{"t":"GOGO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-21",16.0,16.72,15.39,16.0,8547700.0],["2013-06-24",15.41,15.65,14.17,14.27,1504400.0],["2013-06-25",14.8,15.13,14.71,14.91,632900.0],["2013-06-26",15.22,15.22,14.35,14.5,523000.0],["2013-06-27",14.36,14.502,13.61,14.0,1065100.0],["2013-06-28",14.18,14.22,13.63,13.97,1140000.0],["2013-07-01",14.25,14.26,13.6,13.7,256800.0],["2013-07-02",13.52,13.796,12.9,13.19,938500.0],["2013-07-03",13.25,13.25,12.76,13.0,341500.0],["2013-07-05",13.2,13.346,12.71,13.23,319000.0],["2013-07-08",13.1,13.32,12.98,13.0,360300.0],["2013-07-09",12.82,13.18,12.69,12.7,634900.0],["2013-07-10",12.6,12.76,12.34,12.45,719300.0],["2013-07-11",12.6,13.15,12.6,13.09,918300.0],["2013-07-12",13.29,14.05,12.895,13.99,955200.0],["2013-07-15",14.05,14.35,13.99,14.0,437400.0],["2013-07-16",14.28,14.29,12.87,13.3,2343500.0],["2013-07-17",13.43,13.48,12.9,13.02,674300.0],["2013-07-18",13.2,13.35,13.0,13.26,300500.0],["2013-07-19",13.27,13.34,12.94,13.03,473900.0],["2013-07-22",13.02,13.27,12.82,12.91,319300.0],["2013-07-23",12.76,13.05,12.72,13.03,341800.0],["2013-07-24",13.01,13.05,12.5,12.59,343200.0],["2013-07-25",12.51,12.79,12.45,12.54,162200.0],["2013-07-26",12.5,12.73,12.26,12.33,224200.0],["2013-07-29",12.35,12.46,12.01,12.17,351800.0],["2013-07-30",12.3,12.36,12.02,12.09,237700.0],["2013-07-31",12.18,12.18,11.8,12.03,448000.0],["2013-08-01",12.1,12.2,11.91,12.05,306100.0],["2013-08-02",12.1,12.33,11.98,12.04,106800.0],["2013-08-05",12.0,12.7,11.96,12.63,525500.0],["2013-08-06",13.2,13.24,12.66,12.87,625700.0],["2013-08-07",13.65,13.89,12.66,12.77,1421700.0],["2013-08-08",12.98,13.03,11.85,11.98,675900.0],["2013-08-09",12.0,12.08,10.9,11.02,1024100.0],["2013-08-12",11.02,11.18,10.39,10.45,821500.0],["2013-08-13",10.57,10.88,10.41,10.76,900600.0],["2013-08-14",10.69,11.77,10.58,11.15,895100.0],["2013-08-15",11.27,11.98,11.07,11.39,503200.0],["2013-08-16",11.36,11.47,11.07,11.33,255400.0],["2013-08-19",11.34,11.34,10.67,10.75,253500.0],["2013-08-20",10.93,11.2,10.16,10.17,809500.0],["2013-08-21",10.17,10.24,9.71,9.98,1518200.0],["2013-08-22",10.0,10.28,9.79,10.24,232400.0],["2013-08-23",10.43,10.43,10.12,10.29,537400.0],["2013-08-26",10.34,10.39,10.11,10.27,277500.0],["2013-08-27",10.18,10.26,10.1,10.18,351100.0],["2013-08-28",10.23,10.86,10.2,10.73,607500.0],["2013-08-29",11.1,11.44,10.87,11.22,881300.0],["2013-08-30",11.45,11.49,11.07,11.3,362100.0],["2013-09-03",11.89,11.9,11.05,11.29,456700.0],["2013-09-04",11.45,11.54,11.18,11.33,199300.0],["2013-09-05",11.54,12.02,11.24,11.76,784400.0],["2013-09-06",12.0,12.29,11.7,11.89,805700.0],["2013-09-09",11.97,12.35,11.8,12.04,360000.0],["2013-09-10",12.29,12.36,12.07,12.25,543800.0],["2013-09-11",12.41,13.75,12.28,13.57,3041700.0],["2013-09-12",14.03,14.98,13.75,13.95,3626700.0],["2013-09-13",14.47,15.23,14.07,15.11,1949500.0],["2013-09-16",15.42,15.8,14.79,15.22,1983500.0],["2013-09-17",15.22,15.78,15.0,15.73,1590200.0],["2013-09-18",15.67,16.49,15.6,16.45,1462400.0],["2013-09-19",17.01,19.11,16.8,18.01,2304700.0],["2013-09-20",18.37,19.18,18.01,18.57,2377300.0],["2013-09-23",19.0,19.1,17.29,18.34,1783300.0],["2013-09-24",18.1,18.75,17.83,17.98,1030900.0],["2013-09-25",18.42,19.0,18.18,18.46,1343500.0],["2013-09-26",18.55,19.8,18.25,18.99,2196500.0],["2013-09-27",19.02,19.18,18.48,18.56,698000.0],["2013-09-30",18.12,18.23,17.41,17.77,2456300.0],["2013-10-01",18.0,18.03,16.56,17.06,1230300.0],["2013-10-02",16.9,17.91,16.85,17.5,672800.0],["2013-10-03",17.4,17.63,16.76,17.12,420400.0],["2013-10-04",17.07,17.64,17.07,17.15,551500.0],["2013-10-07",17.0,17.25,16.62,16.95,842600.0],["2013-10-08",17.04,17.55,16.89,17.15,825600.0],["2013-10-09",17.29,17.29,16.05,16.2,961700.0],["2013-10-10",16.39,17.24,16.38,17.14,784400.0],["2013-10-11",17.13,17.4,16.8,16.92,392700.0],["2013-10-14",16.75,16.8,16.34,16.68,350500.0],["2013-10-15",16.75,16.99,16.24,16.37,473500.0],["2013-10-16",16.42,17.03,16.4,16.94,561800.0],["2013-10-17",16.97,17.84,16.8,16.95,765800.0],["2013-10-18",17.0,17.29,16.31,16.69,538100.0],["2013-10-21",16.72,17.01,16.35,16.56,440900.0],["2013-10-22",16.68,16.68,15.46,15.97,771900.0],["2013-10-23",15.86,16.1,15.52,16.09,592300.0],["2013-10-24",16.1,16.28,15.9,16.15,220500.0],["2013-10-25",16.35,16.8,16.08,16.23,467300.0],["2013-10-28",16.51,18.38,16.5,17.86,1493100.0],["2013-10-29",18.4,18.65,17.76,17.83,857500.0],["2013-10-30",17.88,17.98,17.57,17.84,353500.0],["2013-10-31",17.79,19.2,17.42,18.64,1946000.0],["2013-11-01",19.15,19.49,18.6,18.67,1093000.0],["2013-11-04",19.0,19.11,18.07,18.25,664700.0],["2013-11-05",18.46,18.68,17.65,18.59,589900.0],["2013-11-06",18.57,18.61,17.6,18.04,635500.0],["2013-11-07",18.45,18.54,17.41,17.53,524500.0],["2013-11-08",17.48,19.0,17.11,18.75,1085000.0],["2013-11-11",21.87,24.85,21.63,24.15,6004600.0],["2013-11-12",24.35,25.88,23.56,24.91,3303700.0],["2013-11-13",25.53,28.5,25.02,28.3,4296200.0],["2013-11-14",30.5,31.55,27.4,28.8,7566000.0],["2013-11-15",27.97,29.45,26.45,28.06,4343000.0],["2013-11-18",28.15,28.45,24.87,24.9,4186500.0],["2013-11-19",25.6,26.36,24.24,25.15,2464700.0],["2013-11-20",25.82,27.75,25.61,27.64,2679300.0],["2013-11-21",28.46,30.26,27.11,29.7,2890500.0],["2013-11-22",30.0,30.24,27.75,27.78,2153800.0],["2013-11-25",28.0,28.38,26.39,26.73,1170200.0],["2013-11-26",26.55,28.2,26.31,27.49,928200.0],["2013-11-27",27.5,27.9,26.55,26.93,600300.0],["2013-11-29",27.14,27.14,26.41,26.67,292500.0],["2013-12-02",27.47,31.65,27.27,31.31,4754400.0],["2013-12-03",32.0,34.71,31.4,34.3,5712000.0],["2013-12-04",33.83,35.77,32.28,34.34,4029700.0],["2013-12-05",34.22,34.5,32.7,32.89,1676400.0],["2013-12-06",33.86,33.98,31.8,32.89,1267700.0],["2013-12-09",33.01,33.09,30.45,30.62,1943600.0],["2013-12-10",30.24,31.4,29.71,31.06,1414100.0],["2013-12-11",31.05,31.5,29.96,30.08,877900.0],["2013-12-12",29.9,30.94,27.59,29.79,3406900.0],["2013-12-13",29.19,30.44,28.26,29.27,1725900.0],["2013-12-16",29.11,30.0,28.5,28.9,1036200.0],["2013-12-17",28.76,32.48,28.56,30.74,3629200.0],["2013-12-18",27.57,28.18,25.8,25.91,8156300.0],["2013-12-19",27.01,27.45,25.33,25.54,5169900.0],["2013-12-20",25.23,25.37,23.91,24.27,6112700.0],["2013-12-23",24.0,24.96,23.72,24.08,3965700.0],["2013-12-24",24.25,26.37,23.31,25.21,4525100.0],["2013-12-26",26.21,27.3,25.55,26.64,5926700.0],["2013-12-27",27.32,27.4,25.25,25.46,3353000.0],["2013-12-30",25.75,25.79,24.5,25.59,2684900.0],["2013-12-31",25.7,25.8,24.53,24.82,4987700.0],["2014-01-02",24.85,25.1,24.12,24.38,2224900.0],["2014-01-03",24.61,24.95,23.56,23.91,3232700.0],["2014-01-06",24.0,25.31,23.37,23.88,3752300.0],["2014-01-07",24.1,26.38,24.01,26.25,6648500.0],["2014-01-08",26.42,26.9,23.81,23.92,7906900.0],["2014-01-09",24.5,24.7,23.82,24.16,4079900.0],["2014-01-10",24.16,24.25,22.25,22.72,6484900.0],["2014-01-13",22.49,23.4,22.11,23.01,3093400.0],["2014-01-14",23.05,23.44,22.53,23.01,2698900.0],["2014-01-15",23.0,23.88,22.61,22.69,3273100.0],["2014-01-16",22.45,23.16,22.13,23.01,2531000.0],["2014-01-17",22.99,24.3,22.83,23.38,4658200.0],["2014-01-21",23.86,25.2,23.49,24.7,5248800.0],["2014-01-22",24.94,25.42,24.21,25.14,5178300.0],["2014-01-23",24.11,24.19,23.0,24.04,3119700.0],["2014-01-24",23.58,24.25,23.11,23.22,3073900.0],["2014-01-27",23.78,23.83,20.66,21.0,4688700.0],["2014-01-28",21.13,21.31,20.71,21.0,2051700.0],["2014-01-29",20.58,21.0,19.8,20.16,3302000.0],["2014-01-30",20.85,22.08,20.2,21.34,4371100.0],["2014-01-31",20.9,21.26,20.35,20.39,1767500.0],["2014-02-03",20.5,20.63,18.57,18.85,3679700.0],["2014-02-04",19.28,19.7,18.95,19.32,1983800.0],["2014-02-05",19.15,19.5,18.18,19.22,2892500.0],["2014-02-06",19.49,20.1,19.2,19.77,1650900.0],["2014-02-07",19.76,20.98,19.31,20.82,3561200.0],["2014-02-10",21.14,21.34,20.55,20.9,1909300.0],["2014-02-11",21.0,21.35,20.7,21.09,1963700.0],["2014-02-12",21.09,21.65,20.95,21.58,1589200.0],["2014-02-13",21.25,22.05,21.01,21.91,1973000.0],["2014-02-14",22.0,22.52,19.77,19.87,5380800.0],["2014-02-18",20.11,20.25,19.31,20.0,2229100.0],["2014-02-19",20.66,21.49,20.47,20.56,3382600.0],["2014-02-20",20.94,20.99,19.97,20.02,1920000.0],["2014-02-21",20.01,20.29,19.89,20.03,1566100.0],["2014-02-24",20.39,20.45,19.43,19.52,2098000.0],["2014-02-25",19.47,20.54,19.46,20.45,2275300.0],["2014-02-26",21.18,21.2,20.27,20.47,1947400.0],["2014-02-27",20.5,21.52,20.27,21.3,1939100.0],["2014-02-28",21.38,21.7,20.45,20.85,1806900.0],["2014-03-03",20.35,20.75,20.03,20.65,1635900.0],["2014-03-04",20.91,21.87,20.82,21.7,2843400.0],["2014-03-05",22.22,24.43,22.02,24.35,7115000.0],["2014-03-06",24.97,25.0,23.4,24.29,5170100.0],["2014-03-07",24.97,25.04,23.8,24.8,4431200.0],["2014-03-10",24.82,25.08,24.02,24.55,2990700.0],["2014-03-11",24.66,24.9,23.51,23.67,3236400.0],["2014-03-12",23.66,24.29,22.31,23.88,4067400.0],["2014-03-13",23.75,23.75,21.52,21.99,10569100.0],["2014-03-14",21.15,22.5,21.1,21.85,3081200.0],["2014-03-17",21.96,22.77,21.72,22.55,2501900.0],["2014-03-18",22.77,23.66,22.66,23.08,2212300.0],["2014-03-19",23.14,23.5,22.46,22.69,1553600.0],["2014-03-20",22.55,23.05,22.18,22.8,1349000.0],["2014-03-21",23.0,23.0,21.72,21.93,4161400.0],["2014-03-24",21.96,22.75,20.85,21.77,2017400.0],["2014-03-25",21.84,22.04,21.1,21.86,2116900.0],["2014-03-26",21.91,22.85,21.59,21.69,2470000.0],["2014-03-27",21.6,21.86,21.06,21.17,1228600.0],["2014-03-28",21.06,21.22,19.97,20.13,3103300.0],["2014-03-31",20.18,20.63,19.73,20.54,2027800.0],["2014-04-01",20.72,21.49,20.5,21.42,2820400.0],["2014-04-02",21.37,22.5,21.12,22.13,3576100.0],["2014-04-03",22.28,22.4,20.64,21.17,2710700.0],["2014-04-04",21.46,21.46,19.9,20.27,2965500.0],["2014-04-07",20.05,20.19,18.07,18.65,4935300.0],["2014-04-08",19.1,19.1,18.09,18.13,2554300.0],["2014-04-09",18.55,19.52,18.22,19.36,3347700.0],["2014-04-10",20.98,21.4,19.37,19.56,7024900.0],["2014-04-11",19.02,19.03,18.11,18.19,3149600.0],["2014-04-14",18.41,18.647,16.44,16.79,5920200.0],["2014-04-15",16.78,16.9,15.18,16.13,4996300.0],["2014-04-16",16.44,17.08,15.81,16.99,3153200.0],["2014-04-17",17.75,18.24,17.25,17.97,4301900.0],["2014-04-21",18.27,19.28,18.1,19.11,3425400.0],["2014-04-22",18.98,20.2,18.97,19.57,3149900.0],["2014-04-23",19.79,20.53,19.54,19.75,3129900.0],["2014-04-24",19.86,19.96,18.6,19.32,1766400.0],["2014-04-25",18.99,18.99,17.9,18.25,2557200.0],["2014-04-28",18.25,18.45,17.01,18.379,4211500.0],["2014-04-29",15.39,15.46,12.85,13.12,19358600.0],["2014-04-30",13.42,13.77,13.06,13.52,4244300.0],["2014-05-01",13.51,13.64,12.92,13.31,3050200.0],["2014-05-02",13.24,13.68,13.01,13.42,2295800.0],["2014-05-05",13.43,14.08,13.12,13.66,3233600.0],["2014-05-06",13.63,13.79,13.07,13.26,1700900.0],["2014-05-07",13.22,13.5,11.8,12.68,2941200.0],["2014-05-08",12.61,13.168,12.217,12.23,2159500.0],["2014-05-09",12.12,12.25,11.66,11.93,3371600.0],["2014-05-12",12.93,13.2,12.36,12.67,9647100.0],["2014-05-13",13.0,13.06,12.24,12.84,3816800.0],["2014-05-14",12.73,13.72,12.5,13.42,4677600.0],["2014-05-15",13.23,13.35,12.6,12.99,2968300.0],["2014-05-16",13.02,13.82,12.51,13.68,5231400.0],["2014-05-19",14.31,15.12,14.31,14.48,6726000.0],["2014-05-20",14.51,14.94,14.27,14.51,3034600.0],["2014-05-21",14.42,15.44,14.42,15.25,3527000.0],["2014-05-22",15.8,16.46,15.35,16.43,4115300.0],["2014-05-23",16.37,16.74,15.76,16.38,3552300.0],["2014-05-27",16.73,17.53,16.54,17.49,4189400.0],["2014-05-28",17.17,17.75,16.56,17.68,2800400.0],["2014-05-29",17.4,19.03,17.36,18.67,3240900.0],["2014-05-30",18.46,18.85,17.4,18.09,4167200.0],["2014-06-02",18.15,18.45,17.7,17.82,1597100.0],["2014-06-03",17.62,18.275,17.1,18.08,1704100.0],["2014-06-04",17.9,18.96,17.73,18.3,2332500.0],["2014-06-05",18.42,19.15,18.12,18.15,3444700.0],["2014-06-06",18.18,18.59,18.06,18.48,1975700.0],["2014-06-09",18.5,19.36,18.32,19.29,3068400.0],["2014-06-10",19.4,19.44,18.65,19.01,1782600.0],["2014-06-11",18.81,18.99,18.45,18.68,1436300.0],["2014-06-12",18.71,18.89,17.87,18.14,2633900.0],["2014-06-13",17.97,18.19,17.521,18.09,1748300.0],["2014-06-16",17.99,18.94,17.92,18.75,2177800.0],["2014-06-17",18.66,19.42,18.46,18.92,2209900.0],["2014-06-18",18.92,19.2,18.37,18.89,3077500.0],["2014-06-19",18.99,19.32,18.7,18.954,2107700.0],["2014-06-20",18.94,19.0,18.205,18.41,2709800.0],["2014-06-23",18.35,19.82,18.25,19.49,3919600.0],["2014-06-24",19.5,19.5,18.55,18.58,2550100.0],["2014-06-25",18.6,19.28,18.42,19.24,1832700.0],["2014-06-26",19.15,19.31,18.72,18.82,1232200.0],["2014-06-27",18.74,19.14,18.64,18.97,7152900.0],["2014-06-30",18.95,19.79,18.82,19.56,2001600.0],["2014-07-01",19.6,19.6,18.91,18.95,2196500.0],["2014-07-02",19.06,19.5,18.65,18.77,1739000.0],["2014-07-03",18.97,19.1,18.85,18.98,473200.0],["2014-07-07",18.97,19.08,18.05,18.12,1512600.0],["2014-07-08",18.12,18.19,16.64,17.25,3080000.0],["2014-07-09",17.24,17.5,16.81,17.03,1017400.0],["2014-07-10",16.3,16.47,15.43,16.22,2230700.0],["2014-07-11",16.28,16.88,15.86,16.58,1338700.0],["2014-07-14",16.74,17.41,16.5,16.94,1159900.0],["2014-07-15",16.94,17.22,16.08,16.2,1969400.0],["2014-07-16",16.37,16.525,15.89,16.13,1510800.0],["2014-07-17",15.99,16.47,15.84,16.05,1399500.0],["2014-07-18",16.03,16.51,15.94,16.48,1079400.0],["2014-07-21",16.31,16.78,16.01,16.61,924900.0],["2014-07-22",16.74,17.79,16.61,16.94,1753900.0],["2014-07-23",17.0,17.23,16.58,16.96,1169600.0],["2014-07-24",17.01,17.05,16.622,16.87,1012500.0],["2014-07-25",16.76,17.12,16.76,16.99,900800.0],["2014-07-28",16.85,16.95,16.3,16.39,1247700.0],["2014-07-29",16.44,17.15,16.29,16.74,1198200.0],["2014-07-30",16.85,17.58,16.73,17.28,1339200.0],["2014-07-31",17.08,17.12,16.21,16.21,1632000.0],["2014-08-01",16.22,16.44,15.278,15.83,1647800.0],["2014-08-04",15.94,16.41,15.68,16.24,1251100.0],["2014-08-05",16.13,16.32,15.69,16.061,1142500.0],["2014-08-06",15.92,16.07,15.41,15.69,1606000.0],["2014-08-07",15.83,16.2,15.4,15.66,1525900.0],["2014-08-08",15.76,16.01,15.45,15.97,1770800.0],["2014-08-11",15.56,15.6,14.03,15.24,5224900.0],["2014-08-12",15.08,15.16,14.35,14.51,1872900.0],["2014-08-13",14.57,14.99,14.43,14.59,1578300.0],["2014-08-14",14.56,14.8,14.48,14.8,1195600.0],["2014-08-15",15.0,16.08,14.91,15.81,2735400.0],["2014-08-18",16.09,16.59,15.92,16.36,1592900.0],["2014-08-19",16.46,16.75,16.17,16.47,1298000.0],["2014-08-20",16.41,17.2,16.38,16.79,1895700.0],["2014-08-21",16.85,18.07,16.81,17.75,3753400.0],["2014-08-22",17.7,17.84,17.1,17.65,1514800.0],["2014-08-25",17.79,17.95,17.62,17.79,917800.0],["2014-08-26",17.76,17.81,17.285,17.49,1183900.0],["2014-08-27",17.53,17.81,17.14,17.19,1186200.0],["2014-08-28",17.06,17.09,16.68,16.83,730600.0],["2014-08-29",16.85,17.065,16.751,16.93,639000.0],["2014-09-02",16.99,17.165,16.609,17.05,787800.0],["2014-09-03",17.06,17.41,16.78,16.97,976900.0],["2014-09-04",16.99,17.46,16.88,16.97,962100.0],["2014-09-05",16.89,17.27,16.65,17.18,609300.0],["2014-09-08",17.09,17.75,17.069,17.73,986800.0],["2014-09-09",17.61,17.73,16.82,17.0,1070800.0],["2014-09-10",17.01,17.15,16.5,16.98,884900.0],["2014-09-11",17.52,18.85,17.52,18.58,4646200.0],["2014-09-12",18.7,18.8,18.3,18.51,2203800.0],["2014-09-15",18.44,18.85,18.23,18.25,1778000.0],["2014-09-16",18.2,18.45,17.83,17.95,1386400.0],["2014-09-17",18.4,18.75,18.17,18.47,1869500.0],["2014-09-18",18.63,19.42,18.6,19.16,2944400.0],["2014-09-19",19.25,19.48,18.36,18.69,3501100.0],["2014-09-22",18.44,18.44,17.76,18.0,1928500.0],["2014-09-23",17.84,18.98,17.74,18.85,2394300.0],["2014-09-24",18.82,18.98,18.52,18.83,1337300.0],["2014-09-25",18.74,18.81,17.76,17.79,1776200.0],["2014-09-26",17.82,18.24,17.52,18.21,1070800.0],["2014-09-29",17.89,18.07,17.31,17.5,1108900.0],["2014-09-30",17.49,17.67,16.85,16.86,1319300.0],["2014-10-01",16.84,16.85,15.78,16.19,2221200.0],["2014-10-02",16.2,17.118,15.91,17.02,2158100.0],["2014-10-03",17.21,17.82,17.0,17.39,1381800.0],["2014-10-06",17.32,17.33,16.2,16.24,1462400.0],["2014-10-07",16.05,16.397,16.0,16.01,1160200.0],["2014-10-08",15.94,16.446,15.27,16.29,1839200.0],["2014-10-09",16.26,16.5,15.25,15.4,1682800.0],["2014-10-10",15.32,15.69,14.4,14.7,1924400.0],["2014-10-13",14.77,15.21,14.5,14.78,1328500.0],["2014-10-14",15.0,15.43,14.76,15.25,1128900.0],["2014-10-15",14.97,16.59,14.7,16.3,2924400.0],["2014-10-16",16.11,16.88,15.674,16.45,1333300.0],["2014-10-17",16.75,16.89,15.83,15.92,1124700.0],["2014-10-20",15.76,16.445,15.76,16.4,756400.0],["2014-10-21",16.5,16.72,16.3,16.42,1705800.0],["2014-10-22",16.4,16.7,15.88,15.92,843500.0],["2014-10-23",16.13,16.59,15.81,16.39,1688200.0],["2014-10-24",16.31,16.7,16.16,16.51,483900.0],["2014-10-27",16.41,16.5,15.98,16.19,774800.0],["2014-10-28",16.29,16.88,16.08,16.6,984200.0],["2014-10-29",16.58,16.8,16.2,16.69,699400.0],["2014-10-30",16.65,16.9,16.415,16.71,773800.0],["2014-10-31",17.09,17.2,16.42,16.61,1011700.0],["2014-11-03",16.61,17.2,16.43,16.63,640400.0],["2014-11-04",16.62,16.8,16.41,16.65,462900.0],["2014-11-05",16.8,16.86,16.06,16.33,572600.0],["2014-11-06",16.33,16.58,16.15,16.31,494300.0],["2014-11-07",16.28,17.01,16.2,16.64,1387300.0],["2014-11-10",15.25,18.5,15.1,18.4,9182100.0],["2014-11-11",18.06,18.55,17.35,18.19,3611300.0],["2014-11-12",17.89,19.09,17.89,18.75,2527500.0],["2014-11-13",18.81,18.811,17.59,17.88,1783500.0],["2014-11-14",17.82,18.02,17.49,17.77,1052700.0],["2014-11-17",17.67,17.8,16.98,17.0,1158300.0],["2014-11-18",17.04,17.3,16.69,16.84,1027100.0],["2014-11-19",16.9,16.9,16.13,16.2,1177800.0],["2014-11-20",16.06,16.69,16.01,16.18,897800.0],["2014-11-21",16.4,16.66,16.1,16.27,831200.0],["2014-11-24",16.7,16.7,16.0,16.13,961500.0],["2014-11-25",16.19,16.46,16.0,16.05,766400.0],["2014-11-26",16.1,16.29,16.0,16.05,460300.0],["2014-11-28",16.05,16.09,15.73,15.82,574200.0],["2014-12-01",15.72,16.13,15.58,15.82,936100.0],["2014-12-02",15.82,16.15,15.78,15.96,704000.0],["2014-12-03",15.99,16.5,15.88,16.35,796700.0],["2014-12-04",16.34,16.45,15.77,15.9,887700.0],["2014-12-05",15.96,16.2,15.64,15.75,670100.0],["2014-12-08",15.69,15.83,14.81,14.84,1778500.0],["2014-12-09",14.62,15.42,14.48,15.39,1325400.0],["2014-12-10",15.3,15.69,15.09,15.185,611200.0],["2014-12-11",15.71,16.35,15.38,15.43,1497600.0],["2014-12-12",15.17,15.85,15.17,15.46,654400.0],["2014-12-15",15.54,15.9,15.21,15.35,896500.0],["2014-12-16",15.28,15.82,15.04,15.05,1126100.0],["2014-12-17",15.09,15.78,14.96,15.68,778500.0],["2014-12-18",16.04,16.461,15.96,16.09,1545100.0],["2014-12-19",16.07,16.5,16.05,16.45,1506700.0],["2014-12-22",16.45,16.95,16.34,16.45,895800.0],["2014-12-23",16.66,16.95,16.25,16.435,1296100.0],["2014-12-24",16.28,16.68,16.28,16.48,324500.0],["2014-12-26",16.55,16.92,16.44,16.53,566600.0],["2014-12-29",16.44,16.74,16.3,16.62,680700.0],["2014-12-30",16.54,16.82,16.443,16.67,563300.0],["2014-12-31",16.7,16.75,16.23,16.53,695500.0],["2015-01-02",16.7,16.8,16.14,16.66,653600.0],["2015-01-05",16.41,16.55,16.02,16.14,814900.0],["2015-01-06",16.26,16.26,15.08,15.38,1633400.0],["2015-01-07",15.53,15.56,15.0,15.1,1042200.0],["2015-01-08",15.3,15.48,14.88,15.38,1230500.0],["2015-01-09",15.43,15.54,15.01,15.25,1326300.0],["2015-01-12",15.2,15.23,14.6,15.02,1273600.0],["2015-01-13",15.11,15.24,14.52,14.87,1439500.0],["2015-01-14",14.61,14.8,14.25,14.74,959600.0],["2015-01-15",14.81,15.0,14.14,14.25,1350700.0],["2015-01-16",14.26,14.42,14.0,14.24,775700.0],["2015-01-20",14.2,14.5,13.87,13.98,1150700.0],["2015-01-21",13.91,14.21,13.55,13.61,1087300.0],["2015-01-22",13.78,13.85,13.26,13.75,1349000.0],["2015-01-23",13.7,14.16,13.52,14.15,1341300.0],["2015-01-26",14.1,15.49,14.0,15.26,2174600.0],["2015-01-27",15.0,15.25,14.45,15.1,1239100.0],["2015-01-28",15.18,15.29,14.44,14.46,719600.0],["2015-01-29",14.55,14.79,14.27,14.78,532600.0],["2015-01-30",14.68,14.78,14.43,14.535,608900.0],["2015-02-02",14.52,14.6,14.07,14.42,738400.0],["2015-02-03",14.5,15.0,14.48,14.8,872700.0],["2015-02-04",14.71,15.22,14.65,15.175,825800.0],["2015-02-05",15.2,15.79,15.15,15.7,1013400.0],["2015-02-06",15.74,16.42,15.61,16.14,1631900.0],["2015-02-09",16.09,16.33,15.54,15.73,540400.0],["2015-02-10",15.82,15.85,15.44,15.71,254500.0],["2015-02-11",15.66,15.75,15.2,15.5,492700.0],["2015-02-12",15.68,15.731,15.412,15.64,377100.0],["2015-02-13",15.7,16.2,15.7,16.08,914800.0],["2015-02-17",16.17,16.42,15.51,15.76,1211400.0],["2015-02-18",15.69,15.88,15.61,15.64,393500.0],["2015-02-19",15.61,16.26,15.6,15.94,663200.0],["2015-02-20",15.94,16.46,15.6,16.22,3876700.0],["2015-02-23",16.26,16.45,15.9,16.04,1384400.0],["2015-02-24",16.04,16.6,16.04,16.58,1146300.0],["2015-02-25",16.91,18.14,16.9,17.49,4690400.0],["2015-02-26",18.75,18.92,17.61,18.2,4458200.0],["2015-02-27",18.01,18.11,17.59,17.98,1213700.0],["2015-03-02",17.9,18.65,17.78,18.43,1553800.0],["2015-03-03",18.0,19.48,17.93,19.47,4027700.0],["2015-03-04",19.47,19.88,19.33,19.63,1836900.0],["2015-03-05",19.63,20.63,19.63,20.07,2529100.0],["2015-03-06",20.18,20.54,19.73,20.21,1308200.0],["2015-03-09",20.16,20.43,19.26,19.72,1484000.0],["2015-03-10",19.37,19.64,18.88,19.27,1307500.0],["2015-03-11",19.28,19.42,18.91,19.28,532600.0],["2015-03-12",19.34,20.1,19.13,20.04,869900.0],["2015-03-13",20.03,20.15,19.73,20.11,1196900.0],["2015-03-16",20.15,20.99,19.9,20.93,1801900.0],["2015-03-17",20.8,22.0,20.59,21.37,2942900.0],["2015-03-18",21.23,21.71,20.94,21.14,939200.0],["2015-03-19",20.99,21.52,20.68,21.08,757800.0],["2015-03-20",21.11,21.364,20.81,20.91,742200.0],["2015-03-23",20.77,21.21,20.51,20.71,686300.0],["2015-03-24",20.65,20.71,19.5,19.51,2479700.0],["2015-03-25",19.66,19.76,18.81,19.04,1400100.0],["2015-03-26",18.9,19.1,18.52,18.81,789000.0],["2015-03-27",18.84,19.24,18.83,19.11,560900.0],["2015-03-30",19.29,19.664,18.93,19.09,714200.0],["2015-03-31",18.96,19.34,18.88,19.06,806000.0],["2015-04-01",19.07,19.33,18.4,18.86,1217800.0],["2015-04-02",18.82,19.09,18.65,19.06,446000.0],["2015-04-06",18.86,19.45,18.85,19.4,454100.0],["2015-04-07",19.43,20.01,19.43,19.7,1253400.0],["2015-04-08",19.67,19.87,19.54,19.77,682000.0],["2015-04-09",19.73,19.86,19.542,19.86,414900.0],["2015-04-10",19.9,20.16,19.68,19.86,508200.0],["2015-04-13",19.82,20.13,19.66,19.69,560300.0],["2015-04-14",19.75,19.85,19.45,19.83,325600.0],["2015-04-15",20.05,21.12,20.01,21.09,1095800.0],["2015-04-16",20.97,22.05,20.882,22.035,1658300.0],["2015-04-17",21.86,21.87,21.03,21.09,934600.0],["2015-04-20",21.17,21.36,20.74,21.31,988400.0],["2015-04-21",21.32,22.1,21.02,22.02,1614200.0],["2015-04-22",22.02,22.4,21.4,22.01,1521700.0],["2015-04-23",21.92,22.23,21.791,21.92,561300.0],["2015-04-24",21.97,22.06,21.54,21.65,683000.0],["2015-04-27",21.69,22.0,21.26,21.76,743600.0],["2015-04-28",21.78,22.16,21.43,21.8,410100.0],["2015-04-29",21.65,22.16,21.12,21.45,551100.0],["2015-04-30",21.33,21.47,20.7,21.14,821300.0],["2015-05-01",21.3,21.43,20.46,21.04,585900.0],["2015-05-04",21.01,21.4,20.9,21.26,437500.0],["2015-05-05",21.11,21.452,20.87,21.02,959700.0],["2015-05-06",20.96,21.14,20.56,20.8,1260700.0],["2015-05-07",21.5,22.16,20.01,20.05,1768700.0],["2015-05-08",20.19,20.3,19.66,19.89,1056600.0],["2015-05-11",19.92,20.87,19.77,20.57,1295000.0],["2015-05-12",20.43,21.13,20.35,20.94,526300.0],["2015-05-13",20.94,21.15,20.63,20.67,437300.0],["2015-05-14",20.7,21.04,20.21,20.49,858600.0],["2015-05-15",20.54,21.3,20.52,21.05,1411100.0],["2015-05-18",21.07,21.75,20.834,21.31,699300.0],["2015-05-19",21.45,21.494,20.78,21.03,607500.0],["2015-05-20",21.03,22.08,20.9,22.01,1750700.0],["2015-05-21",21.93,22.25,21.65,21.99,904500.0],["2015-05-22",21.99,22.5,21.66,22.4,817200.0],["2015-05-26",22.31,22.49,21.22,21.45,993000.0],["2015-05-27",21.44,21.79,21.055,21.78,556400.0],["2015-05-28",21.72,21.75,21.35,21.6,481000.0],["2015-05-29",21.62,21.71,21.22,21.4,486900.0],["2015-06-01",21.46,22.23,21.28,22.19,869500.0],["2015-06-02",22.0,22.32,21.831,22.11,1008700.0],["2015-06-03",22.14,23.1,22.07,22.5,1975900.0],["2015-06-04",22.39,22.87,21.5,22.18,1173900.0],["2015-06-05",22.18,22.44,21.82,22.22,446900.0],["2015-06-08",22.22,22.35,21.58,21.75,472600.0],["2015-06-09",21.71,21.79,21.04,21.53,626200.0],["2015-06-10",21.62,22.15,21.62,22.02,609400.0],["2015-06-11",21.94,22.14,21.77,21.96,543200.0],["2015-06-12",21.88,22.56,21.79,22.08,851900.0],["2015-06-15",21.89,22.5,21.691,22.38,1098900.0],["2015-06-16",22.25,22.57,22.04,22.24,523600.0],["2015-06-17",22.38,22.88,22.34,22.51,1022100.0],["2015-06-18",22.55,23.05,22.52,22.89,815500.0],["2015-06-19",22.92,23.05,22.07,22.49,934900.0],["2015-06-22",22.61,22.93,21.94,22.0,793400.0],["2015-06-23",21.92,22.4,21.85,22.33,570200.0],["2015-06-24",22.25,22.42,21.815,21.83,562000.0],["2015-06-25",21.88,23.2,21.87,23.16,2375900.0],["2015-06-26",23.16,23.2,21.71,22.64,2109100.0],["2015-06-29",22.19,22.45,20.68,20.75,1736600.0],["2015-06-30",21.0,21.63,20.84,21.43,1247100.0],["2015-07-01",21.68,22.17,21.26,21.35,1170000.0],["2015-07-02",21.41,21.47,20.51,21.34,1165800.0],["2015-07-06",21.12,21.285,20.35,20.36,897800.0],["2015-07-07",20.4,20.448,18.52,19.5,2404800.0],["2015-07-08",19.45,19.71,19.22,19.51,996700.0],["2015-07-09",19.79,19.835,19.325,19.39,523600.0],["2015-07-10",19.71,19.84,19.428,19.72,492300.0],["2015-07-13",19.8,19.97,19.5,19.75,463700.0],["2015-07-14",19.57,19.96,19.55,19.82,758400.0],["2015-07-15",19.84,19.99,19.63,19.79,443500.0],["2015-07-16",19.92,20.16,19.764,19.99,435300.0],["2015-07-17",19.99,20.25,19.6,19.67,520100.0],["2015-07-20",19.66,19.75,19.28,19.34,672100.0],["2015-07-21",19.34,19.59,19.215,19.31,478300.0],["2015-07-22",19.16,19.36,18.92,19.07,562100.0],["2015-07-23",19.16,19.72,19.06,19.33,830600.0],["2015-07-24",19.37,19.51,18.45,18.48,1047000.0],["2015-07-27",18.38,18.4,17.44,17.78,1333600.0],["2015-07-28",17.99,18.555,17.46,18.44,1412600.0],["2015-07-29",18.44,18.67,18.06,18.57,642700.0],["2015-07-30",18.55,18.84,18.28,18.5,817500.0],["2015-07-31",18.56,18.565,18.075,18.23,676000.0],["2015-08-03",18.24,18.66,18.1,18.36,870000.0],["2015-08-04",18.48,18.57,18.09,18.12,689700.0],["2015-08-05",18.24,18.73,18.16,18.29,891500.0],["2015-08-06",18.5,18.75,16.54,16.96,4489900.0],["2015-08-07",16.9,17.27,16.45,16.68,1041200.0],["2015-08-10",16.82,17.51,16.639,17.44,803700.0],["2015-08-11",17.2,17.45,16.78,16.87,753400.0],["2015-08-12",16.54,17.12,16.37,17.0,588600.0],["2015-08-13",17.0,17.0,16.53,16.54,531400.0],["2015-08-14",16.46,16.78,16.31,16.57,480600.0],["2015-08-17",16.57,16.58,16.22,16.44,549300.0],["2015-08-18",16.35,16.61,16.145,16.29,800200.0],["2015-08-19",16.29,16.55,16.05,16.31,627900.0],["2015-08-20",16.16,16.3,15.69,15.83,1109700.0],["2015-08-21",15.4,15.98,15.31,15.48,757200.0],["2015-08-24",14.31,16.37,12.5,15.41,1559900.0],["2015-08-25",16.17,16.35,14.99,15.01,1652000.0],["2015-08-26",15.27,15.56,14.67,15.4,1626900.0],["2015-08-27",15.58,15.754,15.25,15.5,835800.0],["2015-08-28",15.36,16.04,15.36,15.67,648100.0],["2015-08-31",15.52,16.01,15.45,15.89,538900.0],["2015-09-01",15.63,16.12,15.38,15.61,808600.0],["2015-09-02",15.84,16.46,15.25,16.44,1042400.0],["2015-09-03",16.35,16.59,15.72,15.9,812100.0],["2015-09-04",15.7,16.25,15.55,15.89,442900.0],["2015-09-08",16.08,16.17,15.63,15.88,570400.0],["2015-09-09",16.01,16.116,15.63,15.74,535400.0],["2015-09-10",15.75,15.94,15.17,15.32,685100.0],["2015-09-11",15.22,15.31,14.9,15.18,511200.0],["2015-09-14",15.17,15.22,14.77,15.19,665300.0],["2015-09-15",15.15,15.36,14.96,15.02,470400.0],["2015-09-16",14.99,15.26,14.92,15.0,594100.0],["2015-09-17",14.99,15.58,14.99,15.41,655100.0],["2015-09-18",15.14,15.59,15.12,15.41,832000.0],["2015-09-21",15.55,15.55,14.91,15.15,702300.0],["2015-09-22",15.0,15.13,14.7,15.08,1266600.0],["2015-09-23",15.08,15.15,14.635,14.715,662100.0],["2015-09-24",14.6,14.92,14.34,14.79,1038800.0],["2015-09-25",14.87,14.92,14.54,14.64,937600.0],["2015-09-28",14.53,14.65,13.64,14.0,1612000.0],["2015-09-29",13.95,14.83,13.845,14.74,1783300.0],["2015-09-30",14.87,15.44,14.75,15.28,1111400.0],["2015-10-01",15.25,15.44,14.59,14.87,839900.0],["2015-10-02",14.72,15.51,14.65,15.5,596600.0],["2015-10-05",15.62,16.27,15.56,16.1,753500.0],["2015-10-06",16.05,16.32,15.84,16.0,648300.0],["2015-10-07",16.1,17.0,15.92,16.97,944200.0],["2015-10-08",16.96,17.224,16.41,16.99,865600.0],["2015-10-09",17.01,17.34,16.88,17.04,601300.0],["2015-10-12",17.13,17.22,16.74,16.83,645900.0],["2015-10-13",16.66,16.87,16.4,16.47,414000.0],["2015-10-14",16.51,16.88,16.25,16.31,773800.0],["2015-10-15",16.37,17.01,16.324,16.92,755900.0],["2015-10-16",16.96,17.29,16.46,16.6,823500.0],["2015-10-19",16.57,16.74,16.16,16.55,531100.0],["2015-10-20",16.49,16.93,16.42,16.55,532100.0],["2015-10-21",16.57,16.802,15.7,15.71,555400.0],["2015-10-22",15.86,16.08,15.33,15.54,761000.0],["2015-10-23",15.78,15.85,15.396,15.6,701500.0],["2015-10-26",15.6,15.7,14.89,14.93,1647300.0],["2015-10-27",14.92,15.27,14.675,14.78,1259500.0],["2015-10-28",14.8,15.12,14.2,14.45,1613100.0],["2015-10-29",14.5,14.67,14.06,14.26,1588300.0],["2015-10-30",14.26,14.476,13.94,14.13,944500.0],["2015-11-02",14.15,14.56,14.06,14.29,1693600.0],["2015-11-03",14.21,15.07,14.16,14.84,1120600.0],["2015-11-04",14.85,15.23,14.53,14.9,1636100.0],["2015-11-05",16.25,17.04,16.22,16.41,3997400.0],["2015-11-06",16.41,17.993,16.273,17.8,2404000.0],["2015-11-09",17.72,18.05,16.845,16.95,1602300.0],["2015-11-10",16.97,17.17,16.01,16.23,1195700.0],["2015-11-11",16.21,16.545,15.96,16.12,768200.0],["2015-11-12",16.1,16.46,15.97,16.19,1042800.0],["2015-11-13",16.21,16.52,15.36,15.54,893100.0],["2015-11-16",15.63,16.25,15.243,16.25,912000.0],["2015-11-17",16.18,17.63,16.0,17.09,1980100.0],["2015-11-18",17.11,17.57,16.73,17.24,953600.0],["2015-11-19",17.17,18.13,17.11,18.0,953400.0],["2015-11-20",18.08,18.49,17.95,18.18,1058800.0],["2015-11-23",18.11,18.19,17.52,17.7,774700.0],["2015-11-24",17.65,18.14,17.38,17.9,947200.0],["2015-11-25",18.4,18.4,17.665,17.85,297700.0],["2015-11-27",17.8,17.99,17.58,17.73,178400.0],["2015-11-30",17.76,18.06,17.56,17.95,521100.0],["2015-12-01",17.99,18.39,17.73,18.35,526600.0],["2015-12-02",18.41,19.61,18.235,19.46,1867100.0],["2015-12-03",19.4,19.405,18.71,18.94,557000.0],["2015-12-04",19.04,19.58,18.74,19.21,517700.0],["2015-12-07",19.48,19.48,18.68,18.88,461900.0],["2015-12-08",18.4,19.14,18.288,18.8,419100.0],["2015-12-09",18.66,19.34,18.45,18.5,396500.0],["2015-12-10",18.54,18.88,18.44,18.66,348500.0],["2015-12-11",18.23,18.5,17.45,17.45,572800.0],["2015-12-14",17.42,17.79,16.95,17.11,714400.0],["2015-12-15",17.14,17.92,17.11,17.48,691700.0],["2015-12-16",17.31,18.4,17.31,18.35,506000.0],["2015-12-17",18.34,18.54,18.08,18.33,418900.0],["2015-12-18",18.3,18.56,17.336,17.42,673100.0],["2015-12-21",17.46,18.12,17.2,18.08,443800.0],["2015-12-22",18.12,18.5,17.94,18.43,338400.0],["2015-12-23",18.5,19.05,18.35,19.05,455100.0],["2015-12-24",19.04,19.26,18.66,18.68,226600.0],["2015-12-28",18.61,18.77,18.41,18.62,227500.0],["2015-12-29",18.77,19.06,18.6,18.73,177000.0],["2015-12-30",18.66,18.69,18.18,18.25,238900.0],["2015-12-31",18.11,18.335,17.381,17.8,341900.0],["2016-01-04",17.5,17.79,16.85,17.01,666300.0],["2016-01-05",17.19,17.19,16.57,16.67,451400.0],["2016-01-06",16.42,16.84,16.25,16.35,511600.0],["2016-01-07",16.0,16.4,15.8,15.87,453900.0],["2016-01-08",15.85,16.166,15.33,15.35,581900.0],["2016-01-11",15.4,15.65,14.77,15.52,701800.0],["2016-01-12",15.6,15.98,14.86,15.1,743200.0],["2016-01-13",15.12,15.325,14.41,14.66,709300.0],["2016-01-14",14.74,15.24,13.97,15.11,1092600.0],["2016-01-15",14.45,14.8,14.11,14.63,999700.0],["2016-01-19",14.93,14.94,13.72,13.76,1273100.0],["2016-01-20",13.56,13.93,12.83,13.68,1623200.0],["2016-01-21",13.73,14.78,13.5,14.64,1014800.0],["2016-01-22",15.0,15.1,14.69,14.88,408200.0],["2016-01-25",14.68,14.98,13.97,14.05,441000.0],["2016-01-26",14.07,14.55,13.81,14.34,475700.0],["2016-01-27",14.21,14.41,13.942,14.04,560600.0],["2016-01-28",14.49,14.6,13.95,14.03,632200.0],["2016-01-29",14.02,14.62,13.97,14.55,787900.0],["2016-02-01",14.52,14.52,14.12,14.28,472400.0],["2016-02-02",14.11,14.35,13.625,13.86,665600.0],["2016-02-03",13.96,14.075,12.89,13.41,1048400.0],["2016-02-04",13.34,13.856,13.19,13.65,381300.0],["2016-02-05",13.59,13.645,13.01,13.21,1188600.0],["2016-02-08",13.0,13.13,12.19,12.41,1298900.0],["2016-02-09",12.16,13.33,11.93,13.04,1618900.0],["2016-02-10",13.15,13.715,12.98,13.18,585100.0],["2016-02-11",12.85,13.56,12.85,13.52,675300.0],["2016-02-12",13.66,13.95,13.3,13.89,518600.0],["2016-02-16",9.47,10.21,7.9,10.08,20981800.0],["2016-02-17",10.04,10.33,9.48,9.62,4736100.0],["2016-02-18",9.67,10.12,9.39,9.94,2480800.0],["2016-02-19",9.96,10.1,9.671,10.05,1174300.0],["2016-02-22",10.12,12.49,9.99,11.05,5560900.0],["2016-02-23",11.01,11.46,10.9,10.96,1892500.0],["2016-02-24",10.8,10.89,10.35,10.48,1797600.0],["2016-02-25",9.75,10.225,9.53,10.2,2512100.0],["2016-02-26",10.31,10.66,10.07,10.59,1206500.0],["2016-02-29",10.65,11.14,10.56,10.88,1106000.0],["2016-03-01",11.0,11.62,10.905,11.61,1243800.0],["2016-03-02",11.56,11.7,10.88,11.65,824300.0],["2016-03-03",11.67,12.0,11.42,11.96,948000.0],["2016-03-04",12.0,12.55,11.84,12.24,1086900.0],["2016-03-07",12.18,12.4,11.52,11.75,1266600.0],["2016-03-08",11.73,11.9,11.29,11.37,1117800.0],["2016-03-09",11.42,11.66,11.16,11.56,683700.0],["2016-03-10",11.65,11.89,11.21,11.42,642300.0],["2016-03-11",11.52,11.94,11.52,11.79,691300.0],["2016-03-14",11.74,12.429,11.69,11.92,1183300.0],["2016-03-15",11.83,11.92,11.11,11.24,872400.0],["2016-03-16",11.21,11.68,11.21,11.47,539200.0],["2016-03-17",11.44,11.83,11.38,11.62,958100.0],["2016-03-18",11.66,11.74,10.97,11.0,1796400.0],["2016-03-21",11.1,11.65,11.0,11.65,1550500.0],["2016-03-22",11.63,11.76,11.25,11.3,834200.0],["2016-03-23",11.2,11.3,10.6,10.67,1050000.0],["2016-03-24",10.64,10.698,10.23,10.67,1115500.0],["2016-03-28",10.67,10.69,10.38,10.5,710200.0],["2016-03-29",10.42,10.9,10.41,10.86,1026300.0],["2016-03-30",10.98,11.05,10.85,10.93,1027900.0],["2016-03-31",10.95,11.12,10.91,11.01,891800.0],["2016-04-01",10.86,11.04,10.52,10.67,857700.0],["2016-04-04",10.62,10.675,10.36,10.49,899600.0],["2016-04-05",10.38,10.69,10.36,10.49,576800.0],["2016-04-06",10.62,11.0,10.62,10.95,1465200.0],["2016-04-07",10.81,11.2,10.76,10.84,1215200.0],["2016-04-08",10.95,11.3,10.61,10.89,683100.0],["2016-04-11",10.95,11.13,10.73,10.75,617200.0],["2016-04-12",10.7,10.95,10.51,10.81,514800.0],["2016-04-13",10.94,11.32,10.79,11.16,683400.0],["2016-04-14",11.13,11.62,11.04,11.51,677500.0],["2016-04-15",11.44,11.78,11.43,11.7,840600.0],["2016-04-18",11.69,11.72,11.46,11.56,597500.0],["2016-04-19",11.57,11.68,11.187,11.59,876400.0],["2016-04-20",11.6,11.69,10.98,11.05,2084100.0],["2016-04-21",11.04,11.44,10.888,10.9,2209400.0],["2016-04-22",10.94,11.73,10.9,11.41,1726900.0],["2016-04-25",11.41,11.52,10.72,10.89,1032300.0],["2016-04-26",11.02,11.3,10.84,10.87,878200.0],["2016-04-27",10.82,10.98,10.78,10.9,352500.0],["2016-04-28",10.83,11.18,10.81,10.86,534100.0],["2016-04-29",10.78,11.0,10.36,10.59,773500.0],["2016-05-02",10.61,10.781,10.49,10.7,596400.0],["2016-05-03",10.55,10.65,10.34,10.43,647500.0],["2016-05-04",10.4,10.95,9.75,10.15,3779500.0],["2016-05-05",10.35,10.63,10.02,10.3,3041100.0],["2016-05-06",10.46,10.58,9.75,10.04,1869200.0],["2016-05-09",9.95,10.0,9.15,9.69,2142400.0],["2016-05-10",9.73,9.945,9.48,9.88,1518000.0],["2016-05-11",9.88,9.95,9.66,9.74,820900.0],["2016-05-12",9.8,9.94,9.37,9.53,1598900.0],["2016-05-13",9.42,9.91,9.28,9.73,1409400.0],["2016-05-16",9.79,9.9,9.45,9.66,1255500.0],["2016-05-17",9.64,9.75,9.49,9.55,1071000.0],["2016-05-18",9.46,9.7,9.415,9.67,1075800.0],["2016-05-19",9.56,9.74,9.38,9.5,1221900.0],["2016-05-20",9.51,9.79,9.385,9.74,659000.0],["2016-05-23",9.67,10.11,9.63,9.96,2267900.0],["2016-05-24",10.01,10.17,9.5,9.6,1863800.0],["2016-05-25",9.61,9.71,9.484,9.635,912500.0],["2016-05-26",9.68,11.75,9.59,11.21,9271200.0],["2016-05-27",11.15,11.35,11.01,11.2,2044900.0],["2016-05-31",11.29,11.47,11.14,11.24,1213700.0],["2016-06-01",11.11,11.15,10.605,10.82,2760700.0],["2016-06-02",10.79,11.2,10.79,11.07,1139200.0],["2016-06-03",10.4,11.16,9.26,9.29,11946800.0],["2016-06-06",9.26,9.43,9.1,9.18,2304500.0],["2016-06-07",9.26,9.67,9.2,9.59,2321300.0],["2016-06-08",9.6,9.89,9.5,9.79,1506000.0],["2016-06-09",9.73,9.775,9.35,9.51,1762100.0],["2016-06-10",9.45,9.45,8.9,8.97,1361700.0],["2016-06-13",8.99,9.02,8.74,8.81,1236600.0],["2016-06-14",8.72,9.01,8.51,8.6,1374700.0],["2016-06-15",8.51,8.74,8.2,8.45,1869200.0],["2016-06-16",8.3,8.44,8.08,8.23,1532000.0],["2016-06-17",8.26,8.63,8.21,8.24,1464300.0],["2016-06-20",8.39,8.57,8.25,8.4,898400.0],["2016-06-21",8.43,8.46,8.23,8.28,647500.0],["2016-06-22",8.33,8.48,8.16,8.3,1083200.0],["2016-06-23",8.38,9.0,8.375,8.88,1898800.0],["2016-06-24",8.4,8.595,8.29,8.37,1455800.0],["2016-06-27",8.26,8.345,7.8,7.86,1562800.0],["2016-06-28",7.95,8.29,7.9,7.99,1829500.0],["2016-06-29",8.13,8.29,7.99,8.23,2216500.0],["2016-06-30",8.28,8.43,8.16,8.39,992700.0],["2016-07-01",8.44,8.82,8.325,8.76,903000.0],["2016-07-05",8.76,8.76,8.304,8.4,999200.0],["2016-07-06",8.31,8.55,8.2,8.44,1467600.0],["2016-07-07",8.44,8.66,8.26,8.4,948100.0],["2016-07-08",8.55,8.69,8.23,8.6,1117700.0],["2016-07-11",8.76,8.83,8.64,8.67,1037200.0],["2016-07-12",8.8,9.02,8.68,8.92,1608500.0],["2016-07-13",8.99,9.02,8.76,8.79,1132900.0],["2016-07-14",8.85,9.0,8.64,8.77,902300.0],["2016-07-15",8.81,8.89,8.71,8.84,512600.0],["2016-07-18",8.75,8.85,8.44,8.54,1193500.0],["2016-07-19",8.57,8.6,8.25,8.26,703300.0],["2016-07-20",8.33,8.61,8.21,8.57,971200.0],["2016-07-21",8.51,8.72,8.29,8.32,723200.0],["2016-07-22",8.33,8.41,8.25,8.33,411400.0],["2016-07-25",8.32,8.41,8.22,8.32,346300.0],["2016-07-26",8.29,8.54,8.27,8.46,825600.0],["2016-07-27",8.45,8.6,8.26,8.37,1088800.0],["2016-07-28",8.37,8.48,8.203,8.4,753000.0],["2016-07-29",8.4,8.47,8.2,8.41,982800.0],["2016-08-01",8.45,8.55,8.26,8.45,878400.0],["2016-08-02",8.41,8.57,8.27,8.5,1490600.0],["2016-08-03",8.47,8.57,8.28,8.42,1289800.0],["2016-08-04",8.99,9.84,8.88,9.76,4203400.0],["2016-08-05",9.75,10.44,9.58,10.28,2354000.0],["2016-08-08",10.2,11.1,10.15,10.63,1999500.0],["2016-08-09",10.58,11.4,10.51,11.32,2719200.0],["2016-08-10",11.26,11.4,11.093,11.28,1388400.0],["2016-08-11",11.38,11.55,11.32,11.37,1560700.0],["2016-08-12",11.31,11.35,11.12,11.18,1133000.0],["2016-08-15",11.45,11.844,11.3,11.69,1859100.0],["2016-08-16",11.72,11.92,11.48,11.79,1111500.0],["2016-08-17",11.87,11.9,11.63,11.71,712800.0],["2016-08-18",11.75,11.95,11.48,11.79,842600.0],["2016-08-19",11.72,11.82,11.62,11.7,558300.0],["2016-08-22",11.64,11.75,11.45,11.73,702500.0],["2016-08-23",11.77,11.97,11.71,11.89,577900.0],["2016-08-24",11.83,12.06,11.64,11.69,1204500.0],["2016-08-25",11.78,11.86,11.5,11.6,705100.0],["2016-08-26",11.56,11.91,11.44,11.66,685600.0],["2016-08-29",11.65,11.94,11.53,11.81,805900.0],["2016-08-30",11.8,12.21,11.8,12.09,893500.0],["2016-08-31",12.05,12.8,11.83,12.23,2123700.0],["2016-09-01",12.19,12.57,12.13,12.53,1598100.0],["2016-09-02",12.67,12.7,12.23,12.29,774900.0],["2016-09-06",12.29,12.441,12.191,12.29,1313900.0],["2016-09-07",12.26,12.64,12.26,12.38,1070000.0],["2016-09-08",12.34,12.45,12.28,12.34,770800.0],["2016-09-09",12.21,12.35,11.765,12.01,1520800.0],["2016-09-12",11.93,12.23,11.91,12.18,628800.0],["2016-09-13",12.05,12.269,11.74,11.93,830600.0],["2016-09-14",11.9,12.2,11.751,11.88,1733600.0],["2016-09-15",11.87,12.097,11.85,11.94,677300.0],["2016-09-16",11.92,12.02,11.66,11.98,1706900.0],["2016-09-19",11.99,12.11,11.8,11.95,817400.0],["2016-09-20",11.95,12.06,11.73,11.97,1145000.0],["2016-09-21",12.05,12.22,11.82,12.17,875100.0],["2016-09-22",12.23,12.46,12.21,12.38,561900.0],["2016-09-23",12.39,12.48,12.27,12.36,519300.0],["2016-09-26",12.28,12.4,12.005,12.09,979600.0],["2016-09-27",12.03,12.38,11.98,12.35,928700.0],["2016-09-28",12.46,13.28,12.29,12.89,2665100.0],["2016-09-29",13.01,13.2,11.67,11.69,3735600.0],["2016-09-30",11.8,11.815,10.955,11.04,3364200.0],["2016-10-03",11.11,11.292,10.99,11.12,818200.0],["2016-10-04",11.17,11.27,10.989,11.09,826100.0],["2016-10-05",11.11,11.41,11.08,11.27,732000.0],["2016-10-06",11.27,11.32,10.43,10.91,3538500.0],["2016-10-07",11.0,11.29,10.69,10.82,1048300.0],["2016-10-10",10.92,11.32,10.92,11.14,796900.0],["2016-10-11",11.1,11.15,10.7,10.84,651900.0],["2016-10-12",10.88,10.97,10.74,10.75,416100.0],["2016-10-13",10.69,10.77,10.51,10.74,816700.0],["2016-10-14",10.83,10.91,10.75,10.75,567700.0],["2016-10-17",10.72,10.82,10.64,10.78,258700.0],["2016-10-18",10.89,11.05,10.81,10.87,540800.0],["2016-10-19",10.85,11.07,10.81,10.95,544000.0],["2016-10-20",10.89,10.95,10.64,10.73,513900.0],["2016-10-21",10.62,10.78,10.61,10.71,347700.0],["2016-10-24",10.74,10.92,10.66,10.75,392000.0],["2016-10-25",10.67,10.81,10.54,10.55,432600.0],["2016-10-26",10.46,10.65,10.44,10.46,418200.0],["2016-10-27",10.51,10.53,10.32,10.35,581200.0],["2016-10-28",10.37,10.53,10.0,10.03,1139700.0],["2016-10-31",10.03,10.22,9.78,10.11,1902100.0],["2016-11-01",10.1,10.15,9.56,9.81,1365800.0],["2016-11-02",9.7,9.82,9.63,9.67,1468900.0],["2016-11-03",9.85,10.041,9.41,9.75,2104600.0],["2016-11-04",9.66,9.79,9.51,9.52,943200.0],["2016-11-07",9.72,9.77,9.59,9.68,773700.0],["2016-11-08",9.68,9.75,9.45,9.67,633600.0],["2016-11-09",9.46,9.5,8.88,8.91,4645500.0],["2016-11-10",9.04,9.08,8.61,8.78,2747500.0],["2016-11-11",8.78,9.21,8.58,9.17,2336800.0],["2016-11-14",9.16,9.22,8.85,9.05,2555500.0],["2016-11-15",9.07,9.415,8.81,9.09,2312100.0],["2016-11-16",9.07,9.19,8.95,9.04,1841500.0],["2016-11-17",9.14,9.286,8.9,8.97,1715400.0],["2016-11-18",9.0,9.12,8.84,8.98,1574600.0],["2016-11-21",8.97,9.29,8.9,9.23,1294000.0],["2016-11-22",9.3,9.37,9.03,9.24,819500.0],["2016-11-23",9.24,9.5,9.09,9.49,886800.0],["2016-11-25",9.47,9.69,9.36,9.54,612500.0],["2016-11-28",9.54,9.63,9.28,9.31,856200.0],["2016-11-29",9.34,9.5,9.21,9.42,1288400.0],["2016-11-30",9.42,9.52,9.28,9.39,740900.0],["2016-12-01",9.38,9.46,8.925,9.01,887700.0],["2016-12-02",9.04,9.27,8.885,9.2,1108600.0],["2016-12-05",9.28,9.47,9.205,9.35,750800.0],["2016-12-06",9.33,9.5,9.215,9.41,740800.0],["2016-12-07",9.52,9.63,9.27,9.6,769000.0],["2016-12-08",9.4,9.71,9.21,9.65,1040400.0],["2016-12-09",9.83,9.977,9.6,9.7,899600.0],["2016-12-12",9.77,9.85,9.35,9.37,742900.0],["2016-12-13",9.43,9.59,9.3,9.51,757800.0],["2016-12-14",9.4,9.55,9.35,9.44,816500.0],["2016-12-15",9.46,9.748,9.4,9.69,1129500.0],["2016-12-16",9.68,9.81,9.55,9.7,2422800.0],["2016-12-19",9.03,10.24,9.0,9.99,2034800.0],["2016-12-20",10.0,10.279,9.64,10.22,2394200.0],["2016-12-21",10.26,10.45,9.9,9.92,1358400.0],["2016-12-22",9.95,9.95,9.63,9.68,654800.0],["2016-12-23",9.66,9.817,9.39,9.57,633800.0],["2016-12-27",9.56,9.64,9.39,9.48,683000.0],["2016-12-28",9.48,9.65,9.4,9.45,772200.0],["2016-12-29",9.45,9.57,9.25,9.32,500200.0],["2016-12-30",9.3,9.31,9.15,9.22,741500.0],["2017-01-03",9.33,9.645,9.22,9.56,958600.0],["2017-01-04",9.62,9.9,9.58,9.7,787900.0],["2017-01-05",9.7,9.77,9.24,9.28,766100.0],["2017-01-06",9.3,9.32,9.133,9.235,1224200.0],["2017-01-09",9.27,9.33,9.03,9.24,763300.0],["2017-01-10",9.24,9.4,9.13,9.27,398100.0],["2017-01-11",9.28,9.5,9.26,9.44,456600.0],["2017-01-12",9.42,9.5,9.16,9.47,609600.0],["2017-01-13",9.5,9.7,9.48,9.54,414800.0],["2017-01-17",9.52,9.65,9.39,9.48,469500.0],["2017-01-18",9.5,9.53,9.32,9.35,572500.0],["2017-01-19",9.34,9.41,9.18,9.24,708700.0],["2017-01-20",9.34,9.34,8.94,8.96,1435200.0],["2017-01-23",8.96,8.98,8.56,8.77,1307000.0],["2017-01-24",8.8,8.88,8.6,8.71,1409100.0],["2017-01-25",9.07,9.61,9.01,9.42,2509600.0],["2017-01-26",9.46,9.46,9.25,9.25,631400.0],["2017-01-27",9.31,9.41,9.14,9.36,649600.0],["2017-01-30",9.25,9.35,9.01,9.19,472800.0],["2017-01-31",9.17,9.19,8.98,9.15,616000.0],["2017-02-01",9.23,9.34,9.06,9.08,543600.0],["2017-02-02",9.09,9.14,8.925,8.98,939700.0],["2017-02-03",9.04,9.11,8.91,8.93,634500.0],["2017-02-06",8.89,9.0,8.81,8.86,553600.0],["2017-02-07",8.9,8.97,8.66,8.8,610100.0],["2017-02-08",8.75,8.86,8.65,8.86,791200.0],["2017-02-09",8.84,8.99,8.72,8.95,513600.0],["2017-02-10",8.96,9.02,8.79,9.0,559200.0],["2017-02-13",9.05,9.1,8.95,8.96,396800.0],["2017-02-14",8.96,9.26,8.934,9.24,607700.0],["2017-02-15",9.24,9.45,9.17,9.43,551200.0],["2017-02-16",9.45,9.5,9.02,9.1,1122300.0],["2017-02-17",9.11,9.24,9.01,9.22,517800.0],["2017-02-21",9.27,9.43,9.11,9.37,797900.0],["2017-02-22",9.35,9.35,9.12,9.16,507700.0],["2017-02-23",9.18,9.27,9.13,9.19,572100.0],["2017-02-24",9.14,9.29,9.11,9.12,913000.0],["2017-02-27",10.25,11.05,10.15,10.49,8709000.0],["2017-02-28",10.45,10.95,10.331,10.6,2487000.0],["2017-03-01",10.64,11.65,10.61,11.41,2983700.0],["2017-03-02",11.4,11.48,10.765,10.77,1897500.0],["2017-03-03",10.78,10.8,10.48,10.69,1214200.0],["2017-03-06",10.61,10.94,10.61,10.94,1312700.0],["2017-03-07",10.91,11.155,10.77,11.13,1875600.0],["2017-03-08",11.19,11.415,11.14,11.4,1757800.0],["2017-03-09",11.43,12.07,11.33,12.07,2332500.0],["2017-03-10",12.0,12.05,11.8,11.99,1220600.0],["2017-03-13",12.06,12.1,11.85,12.03,847500.0],["2017-03-14",11.87,12.08,11.84,11.96,796300.0],["2017-03-15",12.02,12.04,11.72,12.03,648600.0],["2017-03-16",12.08,12.09,11.94,12.05,352300.0],["2017-03-17",11.99,12.21,11.88,12.16,896200.0],["2017-03-20",12.17,12.25,12.02,12.25,673600.0],["2017-03-21",12.3,12.3,11.84,11.96,1031700.0],["2017-03-22",11.85,11.91,11.415,11.74,1320000.0],["2017-03-23",11.73,11.73,11.09,11.12,2661600.0],["2017-03-24",11.13,11.143,10.8,10.8,1262600.0],["2017-03-27",10.67,10.73,10.51,10.71,1359600.0],["2017-03-28",10.71,10.84,10.57,10.84,870800.0],["2017-03-29",10.83,10.89,10.695,10.85,751100.0],["2017-03-30",10.84,11.07,10.75,10.96,694600.0],["2017-03-31",10.97,11.258,10.95,11.0,1166900.0],["2017-04-03",11.04,11.07,10.85,10.91,745300.0],["2017-04-04",10.94,12.05,10.94,11.65,3268100.0],["2017-04-05",11.71,11.84,11.33,11.35,1021200.0],["2017-04-06",11.35,11.5,11.24,11.49,609200.0],["2017-04-07",11.42,11.52,11.2,11.2,1051100.0],["2017-04-10",11.15,11.41,11.062,11.31,558200.0],["2017-04-11",11.26,11.57,11.25,11.46,682800.0],["2017-04-12",11.44,11.48,11.28,11.44,403200.0],["2017-04-13",11.47,11.47,11.27,11.29,542300.0],["2017-04-17",11.31,11.45,11.23,11.43,475700.0],["2017-04-18",11.35,11.36,11.14,11.24,399900.0],["2017-04-19",11.25,11.67,11.25,11.56,646500.0],["2017-04-20",11.65,11.87,11.53,11.85,639400.0],["2017-04-21",11.85,12.4,11.826,12.34,1501000.0],["2017-04-24",12.46,12.54,12.27,12.5,1058500.0],["2017-04-25",12.53,12.695,12.5,12.66,750900.0],["2017-04-26",12.7,13.02,12.69,12.89,1728600.0],["2017-04-27",12.99,13.07,12.77,12.78,1238600.0],["2017-04-28",12.85,12.85,12.53,12.61,588300.0],["2017-05-01",12.64,12.75,12.48,12.64,675000.0],["2017-05-02",12.65,12.75,12.49,12.62,1067600.0],["2017-05-03",12.56,12.59,12.305,12.34,1696400.0],["2017-05-04",12.32,13.69,12.04,12.85,2922300.0],["2017-05-05",12.98,13.29,12.63,13.22,1395800.0],["2017-05-08",13.33,13.37,12.93,13.1,778200.0],["2017-05-09",13.1,13.24,12.8,13.21,784400.0],["2017-05-10",13.2,13.35,13.09,13.28,613400.0],["2017-05-11",13.21,13.59,13.12,13.44,957000.0],["2017-05-12",13.44,13.44,13.09,13.27,534000.0],["2017-05-15",13.34,13.65,13.26,13.44,611400.0],["2017-05-16",13.44,13.5,13.18,13.19,827200.0],["2017-05-17",13.06,13.12,12.66,12.69,1260600.0],["2017-05-18",12.69,12.73,12.35,12.5,983600.0],["2017-05-19",12.57,12.94,12.48,12.68,1059300.0],["2017-05-22",12.71,12.942,12.71,12.85,1023400.0],["2017-05-23",12.88,12.88,12.251,12.44,734200.0],["2017-05-24",12.47,12.62,12.32,12.57,1099800.0],["2017-05-25",12.6,12.73,12.51,12.68,555300.0],["2017-05-26",12.68,12.84,12.52,12.71,474600.0],["2017-05-30",12.65,12.73,12.55,12.65,828900.0],["2017-05-31",13.01,13.076,12.68,12.93,1538000.0],["2017-06-01",12.98,13.0,12.19,12.21,1733300.0],["2017-06-02",12.23,12.348,11.48,11.82,2266600.0],["2017-06-05",11.79,11.811,11.495,11.59,988300.0],["2017-06-06",11.5,11.745,11.28,11.68,978700.0],["2017-06-07",11.66,11.7,11.31,11.44,664500.0],["2017-06-08",11.42,11.77,11.33,11.71,597700.0],["2017-06-09",11.71,11.91,11.41,11.61,719400.0],["2017-06-12",11.55,11.71,11.43,11.61,482200.0],["2017-06-13",11.67,11.84,11.59,11.78,1190000.0],["2017-06-14",11.77,11.99,11.713,11.81,552200.0],["2017-06-15",11.68,11.83,11.51,11.8,719500.0],["2017-06-16",11.72,12.25,11.69,12.03,1767100.0],["2017-06-19",12.08,12.2,11.83,12.14,671000.0],["2017-06-20",12.1,12.1,11.87,12.0,652800.0],["2017-06-21",12.0,12.08,11.83,11.95,464900.0],["2017-06-22",11.94,11.94,11.76,11.81,467000.0],["2017-06-23",11.82,11.97,11.763,11.94,562800.0],["2017-06-26",11.97,12.0,11.8,11.94,332500.0],["2017-06-27",11.88,11.93,11.44,11.48,539100.0],["2017-06-28",11.55,11.86,11.45,11.82,580100.0],["2017-06-29",11.77,11.85,11.47,11.66,407300.0],["2017-06-30",11.67,11.81,11.49,11.53,543100.0],["2017-07-03",11.59,11.75,11.33,11.38,399800.0],["2017-07-05",11.43,11.49,11.16,11.43,481900.0],["2017-07-06",11.34,11.357,11.07,11.11,648300.0],["2017-07-07",11.15,11.19,11.05,11.18,342700.0],["2017-07-10",11.17,11.26,11.025,11.24,437600.0],["2017-07-11",11.16,11.34,11.15,11.27,439700.0],["2017-07-12",11.32,11.49,11.32,11.37,301200.0],["2017-07-13",11.4,11.68,11.31,11.64,476400.0],["2017-07-14",11.63,11.93,11.56,11.84,737800.0],["2017-07-17",11.84,11.9,11.66,11.79,419000.0],["2017-07-18",11.71,11.84,11.59,11.79,519200.0],["2017-07-19",11.77,11.97,11.607,11.87,556800.0],["2017-07-20",11.88,12.31,11.88,11.95,676400.0],["2017-07-21",12.06,12.14,11.87,12.12,375500.0],["2017-07-24",12.12,12.19,12.02,12.07,364900.0],["2017-07-25",12.05,12.5,12.01,12.31,538600.0],["2017-07-26",12.33,12.37,12.22,12.24,346600.0],["2017-07-27",12.28,12.34,12.1,12.22,417000.0],["2017-07-28",12.14,12.37,12.14,12.26,285000.0],["2017-07-31",12.29,12.35,11.99,12.18,554100.0],["2017-08-01",12.22,12.57,12.2,12.53,513300.0],["2017-08-02",12.52,12.79,12.195,12.76,920800.0],["2017-08-03",12.78,13.05,12.705,13.0,1155000.0],["2017-08-04",13.09,13.56,13.09,13.12,1910000.0],["2017-08-07",12.14,12.9,11.8,12.82,2231200.0],["2017-08-08",12.67,13.0,12.22,12.55,1086400.0],["2017-08-09",12.53,12.79,12.34,12.51,770900.0],["2017-08-10",12.4,12.56,12.32,12.47,609900.0],["2017-08-11",12.46,12.62,12.25,12.56,468900.0],["2017-08-14",12.65,13.09,12.64,13.05,730500.0],["2017-08-15",13.06,13.12,12.735,12.77,635700.0],["2017-08-16",12.86,13.05,12.77,12.86,474500.0],["2017-08-17",12.8,13.04,12.63,12.7,826900.0],["2017-08-18",12.59,12.89,12.56,12.69,846000.0],["2017-08-21",12.69,12.9,12.62,12.89,580300.0],["2017-08-22",12.96,13.35,12.96,13.22,1168300.0],["2017-08-23",13.12,13.46,13.08,13.44,562500.0],["2017-08-24",13.36,13.71,13.35,13.67,627900.0],["2017-08-25",13.75,13.93,13.69,13.81,540800.0],["2017-08-28",13.82,13.82,13.53,13.61,736100.0],["2017-08-29",13.55,13.62,13.41,13.46,615400.0],["2017-08-30",13.5,13.82,13.37,13.8,573400.0],["2017-08-31",13.81,14.05,13.71,14.01,1341000.0],["2017-09-01",14.07,14.09,13.7,13.89,781500.0],["2017-09-05",13.84,14.28,13.84,14.23,1156700.0],["2017-09-06",14.25,14.41,14.2,14.4,715800.0],["2017-09-07",14.41,14.5,14.25,14.35,532000.0],["2017-09-08",14.35,14.42,14.19,14.27,416000.0],["2017-09-11",14.3,14.76,14.16,14.48,1092600.0],["2017-09-12",14.5,14.57,14.29,14.35,375700.0],["2017-09-13",14.32,14.42,14.22,14.25,351300.0],["2017-09-14",14.22,14.325,14.12,14.22,935900.0],["2017-09-15",14.24,14.24,13.95,14.11,1017300.0],["2017-09-18",14.14,14.29,14.07,14.2,614900.0],["2017-09-19",13.39,13.6,13.12,13.28,2552300.0],["2017-09-20",13.02,13.35,13.02,13.13,740100.0],["2017-09-21",13.14,13.14,12.3,12.4,1420700.0],["2017-09-22",12.37,12.5,12.16,12.45,1080800.0],["2017-09-25",12.4,12.54,11.8,12.0,1324600.0],["2017-09-26",12.09,12.28,11.995,12.09,844200.0],["2017-09-27",12.13,12.42,11.97,12.3,1350100.0],["2017-09-28",12.2,12.26,11.92,12.03,744800.0],["2017-09-29",12.05,12.05,11.61,11.81,1522400.0],["2017-10-02",11.77,11.99,11.77,11.97,778100.0],["2017-10-03",11.95,12.02,11.86,11.94,951800.0],["2017-10-04",11.91,12.18,11.91,12.05,859200.0],["2017-10-05",12.1,12.14,11.85,12.11,1922200.0],["2017-10-06",12.1,12.26,11.77,11.78,1209100.0],["2017-10-09",11.82,11.88,11.6,11.71,1038800.0],["2017-10-10",11.75,11.76,11.55,11.71,1415900.0],["2017-10-11",11.75,11.97,11.55,11.69,891800.0],["2017-10-12",11.65,11.75,11.38,11.38,1038600.0],["2017-10-13",11.35,11.42,11.15,11.15,866200.0],["2017-10-16",11.16,11.26,10.68,10.73,1155000.0],["2017-10-17",10.68,11.01,10.67,10.9,1131000.0],["2017-10-18",10.8,10.91,10.41,10.83,2217100.0],["2017-10-19",10.73,10.897,10.34,10.35,2195100.0],["2017-10-20",10.45,10.725,10.26,10.65,1173700.0],["2017-10-23",10.64,10.67,10.45,10.57,703700.0],["2017-10-24",10.69,10.78,10.52,10.58,1452200.0],["2017-10-25",10.56,10.59,10.04,10.08,1788200.0],["2017-10-26",10.13,10.13,9.94,10.02,1242900.0],["2017-10-27",10.06,10.09,9.94,9.99,780400.0],["2017-10-30",10.01,10.05,9.83,9.92,924800.0],["2017-10-31",9.9,10.06,9.87,9.94,982100.0],["2017-11-01",9.99,10.09,9.75,9.93,2065100.0],["2017-11-02",10.33,10.89,8.88,8.95,4405100.0],["2017-11-03",8.88,9.1,8.625,8.75,3305300.0],["2017-11-06",8.76,9.065,8.57,8.85,2229400.0],["2017-11-07",8.98,9.2,8.62,9.11,1499500.0],["2017-11-08",9.08,9.905,9.01,9.75,2808400.0],["2017-11-09",9.79,9.99,9.435,9.72,1848300.0],["2017-11-10",9.66,9.86,9.57,9.72,1544300.0],["2017-11-13",9.64,9.91,9.52,9.76,1263400.0],["2017-11-14",9.65,9.76,9.58,9.65,875800.0],["2017-11-15",9.55,9.77,9.46,9.74,813200.0],["2017-11-16",9.96,10.93,9.88,10.65,3040300.0],["2017-11-17",10.67,11.225,10.3,10.54,3466300.0],["2017-11-20",10.53,10.59,10.13,10.17,1986200.0],["2017-11-21",10.24,10.28,9.99,9.99,982300.0],["2017-11-22",10.03,10.068,9.74,10.05,1254200.0],["2017-11-24",10.11,10.18,10.0,10.11,235700.0],["2017-11-27",10.15,10.42,10.15,10.29,1045900.0],["2017-11-28",10.35,10.535,10.18,10.52,983900.0],["2017-11-29",10.5,10.69,10.495,10.68,918100.0],["2017-11-30",10.75,11.021,10.59,11.01,1148700.0],["2017-12-01",11.05,11.23,10.73,11.23,1090500.0],["2017-12-04",11.41,11.41,10.8,11.01,1088100.0],["2017-12-05",10.95,11.2,10.89,11.15,1004800.0],["2017-12-06",11.16,11.235,10.61,10.64,1117100.0],["2017-12-07",10.61,10.88,10.52,10.63,689700.0],["2017-12-08",10.73,10.96,10.63,10.96,600000.0],["2017-12-11",10.84,10.905,10.54,10.77,921100.0],["2017-12-12",10.76,10.86,10.58,10.61,495700.0],["2017-12-13",10.56,10.68,10.3,10.39,939700.0],["2017-12-14",10.39,10.85,10.38,10.68,1466900.0],["2017-12-15",10.73,10.8,10.44,10.76,1200700.0],["2017-12-18",10.81,11.205,10.79,11.19,1240200.0],["2017-12-19",11.18,11.19,10.94,11.15,897000.0],["2017-12-20",11.2,11.26,10.975,11.23,1123000.0],["2017-12-21",11.29,11.29,11.13,11.18,817900.0],["2017-12-22",11.14,11.16,10.97,11.05,296800.0],["2017-12-26",11.03,11.55,11.02,11.45,579200.0],["2017-12-27",11.43,11.75,11.41,11.56,1930400.0],["2017-12-28",11.55,11.6,11.23,11.44,578400.0],["2017-12-29",11.49,11.5,11.225,11.28,882400.0],["2018-01-02",11.35,11.55,11.15,11.36,646600.0],["2018-01-03",11.45,11.635,11.23,11.3,863900.0],["2018-01-04",11.38,11.41,11.13,11.15,623600.0],["2018-01-05",11.15,11.36,11.05,11.15,624500.0],["2018-01-08",11.13,11.36,10.9,10.98,688900.0],["2018-01-09",10.96,11.22,10.821,10.91,554700.0],["2018-01-10",10.83,10.93,10.51,10.56,676500.0],["2018-01-11",10.56,10.75,10.31,10.45,1280900.0],["2018-01-12",10.48,10.67,10.33,10.35,792900.0],["2018-01-16",10.35,10.46,10.02,10.09,963300.0],["2018-01-17",10.1,10.28,9.85,10.19,862200.0],["2018-01-18",10.17,10.31,10.06,10.13,472900.0],["2018-01-19",10.11,10.28,9.96,10.23,507100.0],["2018-01-22",10.2,10.43,10.16,10.41,478500.0],["2018-01-23",10.44,10.52,10.31,10.48,768900.0],["2018-01-24",10.51,10.561,10.21,10.22,827300.0],["2018-01-25",10.24,10.46,9.96,10.04,774200.0],["2018-01-26",10.05,10.2,9.99,10.05,652800.0],["2018-01-29",10.0,10.08,9.83,9.9,604200.0],["2018-01-30",9.81,9.89,9.58,9.67,869800.0],["2018-01-31",9.68,9.77,9.54,9.64,815000.0],["2018-02-01",9.59,9.67,9.15,9.22,1306300.0],["2018-02-02",9.15,9.38,9.06,9.2,896700.0],["2018-02-05",9.11,9.268,8.93,8.96,1123800.0],["2018-02-06",8.8,9.04,8.74,8.94,1308500.0],["2018-02-07",8.9,9.25,8.9,9.18,1511300.0],["2018-02-08",9.15,9.15,8.7,8.81,1428600.0],["2018-02-09",8.85,8.965,8.52,8.8,1675200.0],["2018-02-12",8.8,8.952,8.58,8.73,907700.0],["2018-02-13",8.68,8.75,8.6,8.69,569600.0],["2018-02-14",8.58,9.17,8.58,9.09,972300.0],["2018-02-15",9.25,10.06,9.25,9.81,2187400.0],["2018-02-16",9.8,10.32,9.8,10.23,1176800.0],["2018-02-20",10.22,10.56,10.11,10.48,1195900.0],["2018-02-21",10.52,10.835,10.41,10.51,1517800.0],["2018-02-22",10.67,10.75,8.9,9.13,4103000.0],["2018-02-23",8.85,9.22,8.62,8.88,3219200.0],["2018-02-26",8.9,9.38,8.83,9.37,1170600.0],["2018-02-27",9.51,9.98,9.5,9.54,1322400.0],["2018-02-28",9.6,9.63,9.06,9.08,746900.0],["2018-03-01",9.06,9.31,8.97,9.25,771400.0],["2018-03-02",9.25,9.445,9.16,9.39,785100.0],["2018-03-05",9.32,9.524,9.3,9.39,517100.0],["2018-03-06",9.73,9.77,8.64,9.33,3739700.0],["2018-03-07",8.95,9.43,8.94,9.11,1540600.0],["2018-03-08",9.16,9.455,9.11,9.15,1494100.0],["2018-03-09",9.22,9.31,9.08,9.25,757800.0],["2018-03-12",9.25,9.54,9.13,9.49,1574900.0],["2018-03-13",9.54,9.84,9.47,9.82,1141700.0],["2018-03-14",9.82,9.878,9.55,9.59,578700.0],["2018-03-15",9.5,9.59,9.2,9.23,537100.0],["2018-03-16",9.21,9.64,9.05,9.36,1215000.0],["2018-03-19",9.33,9.35,8.99,9.19,690900.0],["2018-03-20",9.36,9.57,9.05,9.14,709000.0],["2018-03-21",9.18,9.36,9.1,9.27,373600.0],["2018-03-22",9.18,9.54,8.741,9.06,882800.0],["2018-03-23",9.05,9.14,8.82,8.84,724100.0],["2018-03-26",8.94,9.0,8.62,8.78,913400.0],["2018-03-27",8.84,9.11,8.7,8.73,879100.0],["2018-03-28",8.7,8.94,8.55,8.59,906800.0],["2018-03-29",8.6,8.71,8.45,8.63,848700.0],["2018-04-02",8.64,8.7,8.07,8.24,1216900.0],["2018-04-03",8.28,8.44,8.02,8.38,655300.0],["2018-04-04",8.28,8.49,8.21,8.47,604700.0],["2018-04-05",8.52,8.72,8.33,8.52,786100.0],["2018-04-06",8.45,8.813,8.35,8.49,1152600.0],["2018-04-09",8.54,8.86,8.48,8.69,900800.0],["2018-04-10",8.85,9.18,8.48,8.86,1695100.0],["2018-04-11",8.88,9.04,8.7,8.89,1074100.0],["2018-04-12",8.96,9.12,8.78,8.98,809000.0],["2018-04-13",8.95,9.25,8.89,9.03,942300.0],["2018-04-16",9.04,9.42,8.97,9.34,819800.0],["2018-04-17",9.34,9.73,9.296,9.68,1065200.0],["2018-04-18",9.72,9.74,9.17,9.25,1077600.0],["2018-04-19",9.15,9.3,9.03,9.15,479000.0],["2018-04-20",9.12,9.355,9.05,9.07,620700.0],["2018-04-23",9.08,9.14,8.895,8.96,443600.0],["2018-04-24",9.03,9.22,8.89,8.99,882900.0],["2018-04-25",9.04,9.06,8.83,9.03,477700.0],["2018-04-26",9.02,9.23,8.963,9.21,799300.0],["2018-04-27",9.33,9.51,9.21,9.48,828700.0],["2018-04-30",9.53,9.55,9.315,9.42,634200.0],["2018-05-01",9.37,9.52,9.19,9.52,604200.0],["2018-05-02",9.54,9.72,9.43,9.51,734400.0],["2018-05-03",9.41,9.65,9.38,9.59,1424000.0],["2018-05-04",8.6,8.99,8.25,8.33,3319800.0],["2018-05-07",8.34,8.39,7.86,7.865,1920500.0],["2018-05-08",7.83,7.835,5.05,5.06,13784000.0],["2018-05-09",5.2,5.839,5.14,5.32,6497300.0],["2018-05-10",5.41,5.93,5.38,5.63,4209900.0],["2018-05-11",5.77,5.79,5.42,5.46,1963800.0],["2018-05-14",5.46,5.71,5.4,5.41,1717400.0],["2018-05-15",5.64,5.64,5.34,5.39,2144500.0],["2018-05-16",5.46,5.539,5.21,5.22,2259000.0],["2018-05-17",5.22,5.39,5.15,5.33,1328600.0],["2018-05-18",5.29,5.51,5.24,5.29,1369800.0],["2018-05-21",5.05,5.28,5.05,5.15,1434700.0],["2018-05-22",5.14,5.185,4.87,4.89,2778300.0],["2018-05-23",4.87,5.093,4.82,4.84,1732600.0],["2018-05-24",4.82,5.03,4.806,4.85,1996100.0],["2018-05-25",4.88,5.19,4.79,5.13,2925300.0],["2018-05-29",5.15,5.397,5.09,5.25,3231400.0],["2018-05-30",5.07,5.08,4.55,4.88,3897800.0],["2018-05-31",4.89,5.13,4.85,5.13,1760800.0],["2018-06-01",5.08,5.11,4.96,4.99,1607900.0],["2018-06-04",5.01,5.17,4.82,5.1,1430300.0],["2018-06-05",5.14,5.3,5.0,5.04,1979400.0],["2018-06-06",5.0,5.09,4.95,4.99,1365700.0],["2018-06-07",5.01,5.12,4.93,5.09,1583700.0],["2018-06-08",5.08,5.13,4.95,5.01,701100.0],["2018-06-11",4.98,5.36,4.98,5.22,2216300.0],["2018-06-12",5.24,5.406,4.98,5.03,1616000.0],["2018-06-13",5.05,5.3,4.95,5.13,2279200.0],["2018-06-14",5.12,5.2,5.03,5.18,877400.0],["2018-06-15",5.15,5.25,5.075,5.23,733900.0],["2018-06-18",5.18,5.33,5.14,5.27,875100.0],["2018-06-19",5.22,5.4,5.03,5.36,1467100.0],["2018-06-20",5.33,5.475,5.265,5.32,972300.0],["2018-06-21",5.3,5.31,4.96,5.02,1858700.0],["2018-06-22",5.01,5.16,4.98,5.1,1718800.0],["2018-06-25",5.11,5.15,4.85,4.96,1461100.0],["2018-06-26",4.98,5.01,4.83,4.84,680800.0],["2018-06-27",4.83,4.9,4.66,4.68,1121000.0],["2018-06-28",4.67,4.87,4.5,4.79,1214100.0],["2018-06-29",4.8,4.91,4.65,4.86,1297800.0],["2018-07-02",4.85,4.89,4.71,4.85,1060200.0],["2018-07-03",4.85,4.86,4.75,4.8,404800.0],["2018-07-05",4.8,4.98,4.8,4.9,1304800.0],["2018-07-06",4.92,4.99,4.89,4.89,857800.0],["2018-07-09",4.85,4.91,4.15,4.57,3472500.0],["2018-07-10",4.64,4.74,4.61,4.68,961200.0],["2018-07-11",4.64,4.77,4.47,4.59,1204500.0],["2018-07-12",4.63,4.93,4.56,4.82,2078900.0],["2018-07-13",5.2,5.2,3.97,4.04,11328400.0],["2018-07-16",4.02,4.09,3.52,3.76,5897400.0],["2018-07-17",3.66,3.99,3.6,3.77,3962900.0],["2018-07-18",3.82,4.1,3.76,3.91,2704800.0],["2018-07-19",3.98,4.11,3.91,4.04,1866100.0],["2018-07-20",4.05,4.09,3.82,3.84,1898500.0],["2018-07-23",3.8,3.8,3.67,3.74,1504000.0],["2018-07-24",3.61,3.825,3.55,3.69,2364200.0],["2018-07-25",3.67,3.7,3.58,3.65,1537400.0],["2018-07-26",3.67,3.77,3.62,3.67,1573100.0],["2018-07-27",3.68,3.914,3.63,3.67,1852500.0],["2018-07-30",3.66,3.74,3.56,3.6,1236400.0],["2018-07-31",3.6,3.76,3.56,3.58,1077200.0],["2018-08-01",3.58,3.64,3.55,3.61,1544500.0],["2018-08-02",3.6,3.87,3.55,3.63,1450300.0],["2018-08-03",3.65,3.82,3.65,3.76,915300.0],["2018-08-06",3.76,3.9,3.76,3.84,867800.0],["2018-08-07",3.87,3.919,3.78,3.84,1090500.0],["2018-08-08",4.22,4.44,3.845,4.09,2987400.0],["2018-08-09",4.01,4.32,4.0,4.24,1828400.0],["2018-08-10",4.25,4.462,4.22,4.26,1810500.0],["2018-08-13",4.27,4.375,4.18,4.37,1430800.0],["2018-08-14",4.46,4.64,4.39,4.42,1512200.0],["2018-08-15",4.4,4.42,4.19,4.36,1091400.0],["2018-08-16",4.4,4.55,4.38,4.53,831000.0],["2018-08-17",4.5,4.62,4.445,4.57,841800.0],["2018-08-20",4.58,4.69,4.51,4.55,1126800.0],["2018-08-21",4.55,4.63,4.5,4.54,1024000.0],["2018-08-22",4.54,4.621,4.43,4.53,1462200.0],["2018-08-23",4.54,4.563,4.361,4.4,1178200.0],["2018-08-24",4.4,4.49,4.399,4.42,659900.0],["2018-08-27",4.42,4.66,4.411,4.62,1289600.0],["2018-08-28",4.65,4.67,4.5,4.53,720500.0],["2018-08-29",4.51,4.61,4.51,4.59,901200.0],["2018-08-30",4.57,4.59,4.44,4.47,510900.0],["2018-08-31",4.48,4.63,4.44,4.49,1061500.0],["2018-09-04",4.49,4.51,4.2,4.28,1447900.0],["2018-09-05",4.28,4.29,4.11,4.14,754500.0],["2018-09-06",4.11,4.23,4.0,4.11,816300.0],["2018-09-07",4.07,4.37,4.04,4.29,814300.0],["2018-09-10",4.31,4.41,4.27,4.39,862700.0],["2018-09-11",4.38,4.4,4.27,4.35,422500.0],["2018-09-12",4.35,4.91,4.35,4.88,3001600.0],["2018-09-13",4.91,5.21,4.89,5.07,1974400.0],["2018-09-14",5.1,5.2,4.91,4.97,1480300.0],["2018-09-17",4.94,5.1,4.83,5.09,1205000.0],["2018-09-18",5.08,5.19,5.035,5.19,1054100.0],["2018-09-19",5.2,5.44,5.18,5.4,1699700.0],["2018-09-20",5.5,5.74,5.37,5.68,3370300.0],["2018-09-21",5.69,5.78,5.35,5.43,2583700.0],["2018-09-24",5.39,5.45,5.24,5.29,1049300.0],["2018-09-25",5.31,5.64,5.3,5.47,2120800.0],["2018-09-26",5.47,5.6,5.11,5.22,1719300.0],["2018-09-27",5.21,5.26,5.05,5.13,1799400.0],["2018-09-28",5.11,5.46,5.11,5.19,1433400.0],["2018-10-01",5.26,5.53,5.13,5.35,1602100.0],["2018-10-02",5.38,5.52,5.34,5.44,1342900.0],["2018-10-03",5.59,5.77,5.45,5.75,2370500.0],["2018-10-04",5.73,5.93,5.56,5.62,1560900.0],["2018-10-05",5.79,5.8,5.52,5.59,1527200.0],["2018-10-08",5.59,5.63,5.345,5.45,1541700.0],["2018-10-09",5.41,5.595,5.359,5.53,880900.0],["2018-10-10",5.51,5.73,5.48,5.54,1827100.0],["2018-10-11",5.47,5.54,5.32,5.43,1272500.0],["2018-10-12",5.48,5.55,5.4,5.5,1743600.0],["2018-10-15",5.51,5.83,5.48,5.63,1345800.0],["2018-10-16",5.64,6.39,5.5,6.39,4554300.0],["2018-10-17",6.34,6.52,6.04,6.2,1983100.0],["2018-10-18",6.19,6.19,5.82,6.02,2227400.0],["2018-10-19",6.02,6.16,5.89,6.0,1819100.0],["2018-10-22",5.99,6.55,5.91,6.07,1445300.0],["2018-10-23",6.0,6.0,5.72,5.96,1232500.0],["2018-10-24",5.97,6.14,5.95,6.08,1390000.0],["2018-10-25",6.09,6.251,6.01,6.22,941400.0],["2018-10-26",6.12,6.39,5.97,6.33,1406500.0],["2018-10-29",6.39,6.525,5.92,6.06,2152900.0],["2018-10-30",6.07,6.186,5.8,6.01,997100.0],["2018-10-31",6.05,6.11,5.42,5.72,1628100.0],["2018-11-01",5.74,5.94,5.47,5.54,1679100.0],["2018-11-02",5.58,5.75,5.41,5.59,1204700.0],["2018-11-05",5.63,5.93,5.405,5.79,1414200.0],["2018-11-06",6.05,7.82,6.05,7.31,12557100.0],["2018-11-07",7.44,7.54,6.79,6.92,3718900.0],["2018-11-08",6.9,7.02,5.94,6.25,7725600.0],["2018-11-09",6.17,6.47,6.05,6.18,1936500.0],["2018-11-12",6.19,6.25,5.92,6.17,1425600.0],["2018-11-13",6.17,6.71,6.151,6.67,1684300.0],["2018-11-14",6.74,6.8,6.4,6.44,1711600.0],["2018-11-15",6.43,6.61,6.23,6.57,1538100.0],["2018-11-16",5.7,5.97,5.0,5.0,17509300.0],["2018-11-19",5.19,5.22,4.6,4.76,5813200.0],["2018-11-20",4.67,4.73,4.113,4.205,4695800.0],["2018-11-21",4.26,4.66,4.26,4.54,2636400.0],["2018-11-23",4.54,4.72,4.49,4.59,1370400.0],["2018-11-26",4.56,4.76,4.413,4.69,2293700.0],["2018-11-27",4.69,4.795,4.565,4.65,1283700.0],["2018-11-28",4.56,4.65,4.45,4.58,1249000.0],["2018-11-29",4.58,4.665,4.34,4.35,2066800.0],["2018-11-30",4.33,4.36,4.09,4.23,2392400.0],["2018-12-03",4.32,4.35,4.19,4.32,1649600.0],["2018-12-04",4.3,4.34,3.895,3.94,2859400.0],["2018-12-06",3.88,4.07,3.82,3.88,2263300.0],["2018-12-07",3.89,4.035,3.66,3.67,1470000.0],["2018-12-10",3.71,3.75,3.45,3.46,1802700.0],["2018-12-11",3.51,4.06,3.51,3.86,3271100.0],["2018-12-12",3.84,4.09,3.76,4.02,1456600.0],["2018-12-13",4.02,4.12,3.76,3.77,1337000.0],["2018-12-14",3.77,3.85,3.67,3.71,1864500.0],["2018-12-17",3.7,3.74,3.47,3.5,2422700.0],["2018-12-18",3.52,3.55,3.175,3.25,2793600.0],["2018-12-19",3.26,3.44,3.215,3.25,1760100.0],["2018-12-20",3.25,3.315,2.94,3.13,2216900.0],["2018-12-21",3.13,3.23,2.92,3.03,1906800.0],["2018-12-24",3.01,3.06,2.95,3.0,805200.0],["2018-12-26",3.03,3.15,2.78,2.96,2346900.0],["2018-12-27",2.94,2.96,2.64,2.93,1856300.0],["2018-12-28",2.91,3.19,2.81,3.19,1103600.0],["2018-12-31",3.19,3.2,2.85,2.99,1724600.0],["2019-01-02",2.96,3.31,2.921,3.23,1263100.0],["2019-01-03",3.19,3.44,3.13,3.21,889700.0],["2019-01-04",3.25,3.35,3.19,3.3,2159100.0],["2019-01-07",3.31,3.51,3.17,3.25,1525600.0],["2019-01-08",3.3,3.36,3.02,3.09,1828900.0],["2019-01-09",3.66,4.12,3.33,3.56,8129600.0],["2019-01-10",3.56,3.76,3.25,3.7,2335300.0],["2019-01-11",3.66,3.87,3.56,3.8,1816100.0],["2019-01-14",3.77,3.78,3.625,3.72,1343000.0],["2019-01-15",3.72,3.76,3.6,3.71,1522800.0],["2019-01-16",3.69,3.88,3.69,3.77,1074700.0],["2019-01-17",3.77,4.13,3.55,4.09,2241100.0],["2019-01-18",4.08,4.27,3.89,3.94,2029700.0],["2019-01-22",3.9,3.92,3.75,3.83,696300.0],["2019-01-23",3.83,3.96,3.77,3.85,597700.0],["2019-01-24",3.85,4.05,3.75,4.01,683600.0],["2019-01-25",4.04,4.17,3.985,4.02,718500.0],["2019-01-28",4.0,4.1,3.89,3.94,533700.0],["2019-01-29",3.95,4.11,3.94,4.07,605100.0],["2019-01-30",4.08,4.14,3.96,4.11,560100.0],["2019-01-31",4.14,4.33,4.06,4.13,1014400.0],["2019-02-01",4.13,4.22,4.03,4.16,790700.0],["2019-02-04",4.2,4.44,4.12,4.24,3647100.0],["2019-02-05",4.24,4.25,4.08,4.17,1233500.0],["2019-02-06",4.16,4.28,4.02,4.19,1861600.0],["2019-02-07",4.19,4.21,4.03,4.09,949100.0],["2019-02-08",4.07,4.08,3.68,3.8,2365500.0],["2019-02-11",3.82,3.82,3.64,3.74,614300.0],["2019-02-12",3.75,3.75,3.6,3.69,1263600.0],["2019-02-13",3.73,3.73,3.6,3.61,2203400.0],["2019-02-14",3.61,3.94,3.58,3.76,2031200.0],["2019-02-15",3.77,3.915,3.7,3.78,1054100.0],["2019-02-19",3.79,4.19,3.78,4.09,2317900.0],["2019-02-20",4.17,4.37,4.01,4.25,3551600.0],["2019-02-21",3.92,4.29,3.82,3.93,3599100.0],["2019-02-22",4.0,4.25,3.87,4.18,1679300.0],["2019-02-25",4.21,4.298,4.07,4.07,1822000.0],["2019-02-26",4.07,4.32,4.0,4.28,1651700.0],["2019-02-27",4.24,4.56,4.24,4.38,1719300.0],["2019-02-28",4.37,4.69,4.27,4.59,2826000.0],["2019-03-01",4.67,4.71,4.3,4.57,1319100.0],["2019-03-04",4.58,4.62,4.315,4.53,895700.0],["2019-03-05",4.52,4.64,4.49,4.62,848600.0],["2019-03-06",4.6,4.72,4.52,4.64,860000.0],["2019-03-07",4.65,4.67,4.47,4.6,748800.0],["2019-03-08",4.53,4.67,4.465,4.57,652900.0],["2019-03-11",4.57,4.9,4.57,4.9,1231300.0],["2019-03-12",4.9,4.95,4.755,4.78,928000.0],["2019-03-13",4.79,4.87,4.68,4.83,740900.0],["2019-03-14",4.85,4.93,4.73,4.9,816000.0],["2019-03-15",4.94,4.95,4.511,4.91,1870800.0],["2019-03-18",4.9,5.05,4.86,5.05,1646000.0],["2019-03-19",5.1,5.12,4.87,4.99,1193800.0],["2019-03-20",4.96,5.02,4.67,4.83,925000.0],["2019-03-21",4.83,5.01,4.76,4.82,770200.0],["2019-03-22",4.8,4.855,4.66,4.67,640700.0],["2019-03-25",4.66,4.71,4.53,4.57,673100.0],["2019-03-26",4.61,4.735,4.61,4.65,624000.0],["2019-03-27",4.68,4.71,4.455,4.54,690600.0],["2019-03-28",4.53,4.57,4.4,4.44,985700.0],["2019-03-29",4.46,4.565,4.41,4.49,993500.0],["2019-04-01",4.54,4.85,4.485,4.75,1066000.0],["2019-04-02",4.75,4.75,4.56,4.64,544200.0],["2019-04-03",4.69,4.72,4.45,4.49,677000.0],["2019-04-04",4.48,4.535,4.32,4.36,728700.0],["2019-04-05",4.39,4.42,4.3,4.39,467700.0],["2019-04-08",4.36,4.432,4.245,4.32,788400.0],["2019-04-09",4.3,4.313,4.175,4.18,818600.0],["2019-04-10",4.19,4.38,4.18,4.29,646400.0],["2019-04-11",4.28,4.302,4.124,4.16,604500.0],["2019-04-12",4.2,4.28,4.14,4.22,436000.0],["2019-04-15",5.01,5.08,4.54,4.56,5217500.0],["2019-04-16",4.56,4.9,4.56,4.69,2110800.0],["2019-04-17",4.7,5.27,4.7,5.14,4920500.0],["2019-04-18",5.2,5.4,4.94,5.07,2888900.0],["2019-04-22",5.07,5.3,5.03,5.27,1902100.0],["2019-04-23",5.27,5.43,5.08,5.09,1478600.0],["2019-04-24",5.06,5.195,5.03,5.13,952400.0],["2019-04-25",5.13,5.17,5.02,5.11,798000.0],["2019-04-26",5.11,5.2,5.04,5.15,836100.0],["2019-04-29",5.18,5.52,5.17,5.25,2564200.0],["2019-04-30",5.26,5.29,5.16,5.26,932300.0],["2019-05-01",5.26,5.28,5.1,5.2,1220000.0],["2019-05-02",5.17,5.21,5.09,5.16,801500.0],["2019-05-03",5.2,5.295,5.14,5.23,714800.0],["2019-05-06",5.15,5.364,5.11,5.24,746000.0],["2019-05-07",5.18,5.31,5.14,5.17,758800.0],["2019-05-08",5.15,5.24,5.12,5.14,844700.0],["2019-05-09",5.44,5.44,4.89,5.16,2692300.0],["2019-05-10",5.3,5.465,5.23,5.43,2166900.0],["2019-05-13",5.44,5.67,5.35,5.43,2121600.0],["2019-05-14",5.47,5.71,5.44,5.49,3212700.0],["2019-05-15",5.45,6.13,5.44,5.98,4333500.0],["2019-05-16",6.0,6.02,5.69,5.76,2030400.0],["2019-05-17",5.72,6.01,5.72,5.86,1335800.0],["2019-05-20",5.86,6.12,5.81,5.82,1342600.0],["2019-05-21",5.83,6.0,5.78,5.79,1237200.0],["2019-05-22",5.75,5.84,5.51,5.59,955600.0],["2019-05-23",5.54,5.58,5.36,5.42,1090400.0],["2019-05-24",5.46,5.54,5.39,5.41,559300.0],["2019-05-28",5.41,5.47,5.19,5.2,736000.0],["2019-05-29",5.12,5.185,4.99,5.05,1199700.0],["2019-05-30",5.05,5.2,4.99,5.14,1342800.0],["2019-05-31",5.06,5.16,4.87,4.89,1097700.0],["2019-06-03",4.85,5.04,4.85,4.9,1338400.0],["2019-06-04",4.96,5.11,4.815,4.85,1546200.0],["2019-06-05",4.86,4.86,4.34,4.74,2059500.0],["2019-06-06",4.73,4.82,4.61,4.7,784000.0],["2019-06-07",4.71,4.73,4.525,4.65,1137100.0],["2019-06-10",4.67,4.719,4.49,4.52,1363700.0],["2019-06-11",4.54,4.56,4.39,4.39,1480700.0],["2019-06-12",4.37,4.47,4.31,4.37,1781600.0],["2019-06-13",4.37,4.38,4.26,4.32,1464600.0],["2019-06-14",4.29,4.46,4.27,4.37,1225800.0],["2019-06-17",4.36,4.42,4.27,4.37,1698700.0],["2019-06-18",4.39,4.72,4.37,4.58,1831400.0],["2019-06-19",4.58,4.69,4.54,4.58,720200.0],["2019-06-20",4.62,4.64,4.4,4.4,1425900.0],["2019-06-21",4.4,4.47,4.32,4.35,1851100.0],["2019-06-24",4.36,4.395,4.025,4.04,2120700.0],["2019-06-25",4.02,4.16,3.9,3.93,1565600.0],["2019-06-26",3.95,4.08,3.85,3.87,2711300.0],["2019-06-27",3.88,4.09,3.88,3.88,1755700.0],["2019-06-28",3.91,4.11,3.83,3.98,2004700.0],["2019-07-01",4.06,4.15,3.98,4.13,1163700.0],["2019-07-02",4.14,4.327,4.14,4.22,1408300.0],["2019-07-03",4.18,4.2,4.1,4.2,424500.0],["2019-07-05",4.17,4.295,4.1,4.27,380300.0],["2019-07-08",4.22,4.37,4.18,4.33,784500.0],["2019-07-09",4.33,4.365,4.295,4.33,567200.0],["2019-07-10",4.36,4.41,4.31,4.32,544900.0],["2019-07-11",4.34,4.62,4.34,4.59,1668100.0],["2019-07-12",4.69,4.69,4.5,4.54,4303000.0],["2019-07-15",4.53,4.53,4.38,4.42,705500.0],["2019-07-16",4.47,4.57,4.41,4.44,690400.0],["2019-07-17",4.44,4.54,4.35,4.37,854800.0],["2019-07-18",4.38,4.38,4.14,4.19,1500500.0],["2019-07-19",4.18,4.265,4.11,4.22,809400.0],["2019-07-22",4.21,4.23,4.15,4.22,932900.0],["2019-07-23",4.22,4.26,4.1,4.14,2805700.0],["2019-07-24",4.15,4.31,4.13,4.31,1488400.0],["2019-07-25",4.3,4.33,4.13,4.14,917500.0],["2019-07-26",4.16,4.2,4.105,4.14,682200.0],["2019-07-29",4.11,4.185,4.06,4.17,3148700.0],["2019-07-30",4.16,4.285,4.13,4.16,640000.0],["2019-07-31",4.15,4.27,4.09,4.19,1445200.0],["2019-08-01",4.21,4.34,4.1,4.18,1515800.0],["2019-08-02",4.17,4.2,4.03,4.12,1596500.0],["2019-08-05",4.07,4.1,3.92,3.95,1340500.0],["2019-08-06",3.98,4.03,3.825,3.86,955000.0],["2019-08-07",3.82,3.89,3.78,3.86,1419900.0],["2019-08-08",4.16,4.65,3.975,4.57,3565800.0],["2019-08-09",4.55,4.74,4.46,4.63,2940100.0],["2019-08-12",4.63,4.98,4.61,4.85,3103800.0],["2019-08-13",4.8,4.89,4.66,4.7,1453500.0],["2019-08-14",4.63,4.69,4.37,4.41,1464100.0],["2019-08-15",4.39,4.55,4.185,4.2,1855900.0],["2019-08-16",4.21,4.36,4.105,4.26,2150700.0],["2019-08-19",4.33,4.33,3.93,4.04,2882600.0],["2019-08-20",4.05,4.09,3.77,3.81,2274000.0],["2019-08-21",3.81,4.09,3.81,4.03,2055700.0],["2019-08-22",4.05,4.135,3.99,4.05,974900.0],["2019-08-23",4.0,4.12,3.87,3.88,1505100.0],["2019-08-26",3.95,4.02,3.87,3.97,681000.0],["2019-08-27",3.98,4.015,3.75,3.89,1118600.0],["2019-08-28",3.92,4.15,3.92,3.95,1151300.0],["2019-08-29",4.0,4.07,3.93,3.97,623200.0],["2019-08-30",3.96,4.08,3.94,4.02,658200.0],["2019-09-03",4.0,4.19,4.0,4.19,1308400.0],["2019-09-04",4.21,4.33,4.14,4.26,1244200.0],["2019-09-05",4.33,4.65,4.32,4.63,1437500.0],["2019-09-06",4.6,4.925,4.58,4.78,1497800.0],["2019-09-09",4.8,5.32,4.79,5.13,2085900.0],["2019-09-10",5.13,5.41,5.07,5.24,2542800.0],["2019-09-11",5.26,5.8,5.21,5.71,4569800.0],["2019-09-12",5.71,6.05,5.67,6.02,3559300.0],["2019-09-13",6.03,6.27,5.97,6.06,3807000.0],["2019-09-16",6.03,6.82,5.98,6.6,4071500.0],["2019-09-17",6.53,6.56,6.27,6.45,3619500.0],["2019-09-18",6.44,7.23,6.415,7.12,7088900.0],["2019-09-19",7.1,7.11,6.48,6.5,3259100.0],["2019-09-20",6.55,6.69,6.26,6.36,3198700.0],["2019-09-23",6.3,6.42,5.96,6.04,3782500.0],["2019-09-24",5.94,6.5,5.87,6.36,3174400.0],["2019-09-25",6.35,6.61,6.24,6.515,2260600.0],["2019-09-26",6.52,6.6,6.245,6.33,1552300.0],["2019-09-27",6.3,6.46,6.21,6.23,901800.0],["2019-09-30",6.26,6.28,6.01,6.03,2243400.0],["2019-10-01",5.95,6.1,5.69,5.76,3018300.0],["2019-10-02",5.68,5.78,5.48,5.63,1481000.0],["2019-10-03",5.59,5.67,5.49,5.6,748500.0],["2019-10-04",5.6,5.65,5.41,5.53,565000.0],["2019-10-07",5.55,5.634,5.39,5.4,1026500.0],["2019-10-08",5.29,5.37,5.2,5.305,627000.0],["2019-10-09",5.33,5.35,5.235,5.285,772600.0],["2019-10-10",5.28,5.545,5.22,5.405,1648800.0],["2019-10-11",5.47,5.855,5.44,5.56,2038600.0],["2019-10-14",5.57,5.638,5.34,5.46,1591200.0],["2019-10-15",5.45,5.6,5.39,5.57,1644100.0],["2019-10-16",5.57,5.765,5.56,5.675,830100.0],["2019-10-17",5.71,6.05,5.655,6.03,1221900.0],["2019-10-18",6.08,6.25,5.81,5.865,1333400.0],["2019-10-21",5.9,6.03,5.77,5.78,649500.0],["2019-10-22",5.77,5.99,5.68,5.9,983800.0],["2019-10-23",5.93,6.155,5.81,6.13,830100.0],["2019-10-24",6.13,6.2,6.03,6.18,775000.0],["2019-10-25",6.14,6.35,6.13,6.28,1685700.0],["2019-10-28",6.34,6.5,6.34,6.42,1540200.0],["2019-10-29",6.44,6.505,6.24,6.44,1234100.0],["2019-10-30",6.42,6.68,6.06,6.16,3524800.0],["2019-10-31",6.21,6.28,6.01,6.15,1237800.0],["2019-11-01",6.17,6.25,6.02,6.17,967300.0],["2019-11-04",6.27,6.505,6.19,6.21,1055300.0],["2019-11-05",6.2,6.49,6.18,6.48,1090900.0],["2019-11-06",6.46,6.46,6.225,6.3,1060200.0],["2019-11-07",6.75,6.84,6.41,6.5,3382200.0],["2019-11-08",6.58,6.89,6.36,6.5,2653900.0],["2019-11-11",6.5,6.64,6.36,6.43,2116900.0],["2019-11-12",6.43,6.505,6.28,6.38,1472800.0],["2019-11-13",6.34,6.34,6.0,6.02,1251600.0],["2019-11-14",6.02,6.04,5.86,5.88,1542200.0],["2019-11-15",5.92,5.925,5.34,5.34,2410300.0],["2019-11-18",5.32,5.39,5.26,5.32,1931200.0],["2019-11-19",5.76,5.84,5.345,5.73,2091700.0],["2019-11-20",5.66,5.7,5.34,5.36,1428200.0],["2019-11-21",5.39,5.41,5.265,5.36,1851300.0],["2019-11-22",5.39,5.44,5.16,5.2,1136000.0],["2019-11-25",5.24,5.35,5.21,5.285,1604800.0],["2019-11-26",5.29,5.43,5.25,5.33,848600.0],["2019-11-27",5.28,5.395,5.23,5.265,643400.0],["2019-11-29",5.24,5.24,5.03,5.06,788900.0],["2019-12-02",5.25,5.43,5.18,5.34,1176700.0],["2019-12-03",5.27,5.49,5.19,5.48,1127400.0],["2019-12-04",5.55,5.8,5.485,5.77,1179600.0],["2019-12-05",5.81,5.97,5.77,5.8,1325800.0],["2019-12-06",5.81,5.855,5.53,5.66,893600.0],["2019-12-09",5.6,5.66,5.39,5.39,893700.0],["2019-12-10",5.38,5.435,5.25,5.4,988100.0],["2019-12-11",5.41,5.61,5.24,5.37,1340400.0],["2019-12-12",5.4,5.55,5.325,5.46,939200.0],["2019-12-13",5.44,5.71,5.36,5.58,1013900.0],["2019-12-16",5.61,5.71,5.49,5.565,1181800.0],["2019-12-17",5.56,5.58,5.36,5.42,886900.0],["2019-12-18",5.44,6.07,5.44,5.93,1841900.0],["2019-12-19",6.0,6.28,5.97,6.09,1838400.0],["2019-12-20",6.08,6.14,5.88,6.02,1554500.0],["2019-12-23",6.04,6.74,6.01,6.55,2939400.0],["2019-12-24",6.59,6.65,6.5,6.55,1070200.0],["2019-12-26",6.6,6.67,6.31,6.48,1596300.0],["2019-12-27",6.48,6.65,6.21,6.26,1289600.0],["2019-12-30",6.29,6.45,6.03,6.39,1205100.0],["2019-12-31",6.39,6.555,6.36,6.4,2853800.0],["2020-01-02",6.42,6.48,6.17,6.18,1731400.0],["2020-01-03",6.03,6.18,5.96,6.0,1471600.0],["2020-01-06",5.91,6.32,5.85,6.25,1898300.0],["2020-01-07",6.28,6.36,5.84,5.85,2702500.0],["2020-01-08",5.82,5.9,5.61,5.63,2143000.0],["2020-01-09",5.67,5.85,5.57,5.61,1720800.0],["2020-01-10",5.59,5.64,5.43,5.54,1313000.0],["2020-01-13",5.51,5.67,5.49,5.55,1206900.0],["2020-01-14",5.55,5.6,5.49,5.54,2001800.0],["2020-01-15",5.55,5.62,5.32,5.33,2521600.0],["2020-01-16",5.49,6.24,5.48,5.6,5742900.0],["2020-01-17",5.66,5.67,5.43,5.52,2347500.0],["2020-01-21",5.5,5.545,5.23,5.3,2129000.0],["2020-01-22",5.31,5.34,5.19,5.25,1380400.0],["2020-01-23",5.24,5.37,5.185,5.27,1516100.0],["2020-01-24",5.23,5.47,5.15,5.45,1846100.0],["2020-01-27",5.35,5.43,5.25,5.4,923200.0],["2020-01-28",5.42,5.63,5.42,5.56,1281600.0],["2020-01-29",5.57,5.63,5.37,5.46,870600.0],["2020-01-30",5.36,5.4,5.19,5.39,1708100.0],["2020-01-31",5.34,5.38,5.19,5.26,1446600.0],["2020-02-03",5.28,5.32,5.16,5.19,1818400.0],["2020-02-04",5.23,5.24,5.06,5.08,2303300.0],["2020-02-05",5.1,5.19,4.91,5.03,1981300.0],["2020-02-06",5.05,5.32,5.03,5.28,1587500.0],["2020-02-07",5.26,5.33,5.02,5.03,1222300.0],["2020-02-10",4.99,5.105,4.98,5.09,968900.0],["2020-02-11",5.14,5.59,5.11,5.44,1622000.0],["2020-02-12",5.48,5.59,5.18,5.22,1249400.0],["2020-02-13",5.2,5.3,5.08,5.11,822500.0],["2020-02-14",5.11,5.17,5.01,5.01,1277200.0],["2020-02-18",5.01,5.06,4.89,5.01,1610000.0],["2020-02-19",5.01,5.14,5.01,5.05,931200.0],["2020-02-20",5.1,5.23,5.05,5.12,889600.0],["2020-02-21",5.1,5.12,4.815,4.97,2226800.0],["2020-02-24",4.79,4.9,4.405,4.44,4932000.0],["2020-02-25",4.54,4.638,4.22,4.29,3304200.0],["2020-02-26",4.28,4.35,3.81,3.85,4215600.0],["2020-02-27",3.8,3.89,2.96,3.83,5066300.0],["2020-02-28",3.61,3.79,3.51,3.61,3056200.0],["2020-03-02",3.66,3.68,3.23,3.55,4410300.0],["2020-03-03",3.52,3.54,3.18,3.23,4227400.0],["2020-03-04",3.31,3.37,3.22,3.3,3220400.0],["2020-03-05",3.25,3.26,2.75,2.81,6213100.0],["2020-03-06",2.7,3.04,2.57,2.81,5185700.0],["2020-03-09",2.5,2.91,2.35,2.78,9358800.0],["2020-03-10",2.91,2.91,2.42,2.83,4760400.0],["2020-03-11",2.67,2.71,2.48,2.49,2897200.0],["2020-03-12",2.23,2.24,1.775,1.93,5069100.0],["2020-03-13",2.49,2.55,1.97,2.23,3629000.0],["2020-03-16",1.54,2.19,1.54,1.8,2105900.0],["2020-03-17",1.96,2.237,1.9,2.14,2823300.0],["2020-03-18",2.0,2.42,1.915,2.09,2259500.0],["2020-03-19",2.19,2.3,2.11,2.22,2362200.0],["2020-03-20",2.25,2.94,2.24,2.7,3999300.0],["2020-03-23",2.89,3.31,2.725,3.22,3594800.0],["2020-03-24",3.53,3.58,2.85,3.15,3730300.0],["2020-03-25",3.13,3.15,2.25,2.29,2697300.0],["2020-03-26",2.51,2.61,2.29,2.3,2622100.0],["2020-03-27",2.28,2.38,2.1,2.12,1466000.0],["2020-03-30",2.13,2.36,2.06,2.32,759100.0],["2020-03-31",2.3,2.31,2.08,2.12,661100.0],["2020-04-01",2.13,2.15,2.0,2.01,2696000.0],["2020-04-02",2.01,2.08,1.86,1.89,891500.0],["2020-04-03",1.86,1.99,1.5,1.98,2558000.0],["2020-04-06",2.04,2.06,1.69,1.71,1608800.0],["2020-04-07",1.82,1.94,1.77,1.8,1745600.0],["2020-04-08",1.81,1.948,1.7,1.92,1244100.0],["2020-04-09",1.94,2.11,1.88,2.095,1958700.0],["2020-04-13",2.11,2.11,1.87,1.99,1023200.0],["2020-04-14",2.01,2.06,1.82,1.9,1668000.0],["2020-04-15",1.89,1.92,1.73,1.91,1389200.0],["2020-04-16",1.87,1.899,1.705,1.82,1220100.0],["2020-04-17",1.9,1.92,1.761,1.84,1292000.0],["2020-04-20",1.83,1.83,1.63,1.69,1950500.0],["2020-04-21",1.71,1.72,1.51,1.55,1986900.0],["2020-04-22",1.57,1.7,1.5,1.55,1429200.0],["2020-04-23",1.6,1.7,1.52,1.56,1720100.0],["2020-04-24",1.55,1.563,1.48,1.53,1792500.0],["2020-04-27",1.53,1.56,1.46,1.51,1773300.0],["2020-04-28",1.54,1.64,1.48,1.58,2501600.0],["2020-04-29",1.62,1.95,1.58,1.67,4651800.0],["2020-04-30",1.73,1.74,1.5,1.63,1251300.0],["2020-05-01",1.56,1.66,1.56,1.57,868500.0],["2020-05-04",1.57,1.6,1.467,1.48,1914200.0],["2020-05-05",1.51,1.53,1.38,1.41,1601600.0],["2020-05-06",1.43,1.47,1.33,1.45,1383200.0],["2020-05-07",1.46,1.54,1.42,1.42,1100600.0],["2020-05-08",1.46,1.52,1.4,1.4,1948200.0],["2020-05-11",1.49,1.728,1.46,1.675,5149000.0],["2020-05-12",1.65,1.92,1.64,1.76,3872500.0],["2020-05-13",1.76,1.815,1.56,1.64,1629400.0],["2020-05-14",1.59,1.78,1.5,1.71,1328900.0],["2020-05-15",1.67,1.85,1.65,1.83,2505400.0],["2020-05-18",1.91,1.95,1.76,1.88,2601700.0],["2020-05-19",1.85,2.18,1.84,2.04,2693500.0],["2020-05-20",2.1,2.51,2.1,2.27,3861700.0],["2020-05-21",2.35,2.49,2.28,2.4,3178200.0],["2020-05-22",2.38,2.4,2.15,2.21,2480100.0],["2020-05-26",2.29,2.47,2.25,2.32,1948900.0],["2020-05-27",2.36,2.44,2.08,2.16,1968900.0],["2020-05-28",2.18,2.18,2.07,2.08,1189400.0],["2020-05-29",2.05,2.18,1.96,2.08,2508100.0],["2020-06-01",2.13,2.24,2.02,2.2,2660100.0],["2020-06-02",2.22,2.27,2.14,2.24,1943800.0],["2020-06-03",2.28,2.67,2.28,2.62,4429800.0],["2020-06-04",2.74,3.39,2.731,3.11,6960400.0],["2020-06-05",3.81,3.88,3.07,3.165,8430200.0],["2020-06-08",3.26,3.51,3.185,3.48,4288300.0],["2020-06-09",3.35,3.36,3.03,3.14,2291100.0],["2020-06-10",3.15,3.2,2.83,3.0,2187800.0],["2020-06-11",2.75,2.81,2.3,2.31,3459200.0],["2020-06-12",2.55,2.615,2.39,2.61,2066200.0],["2020-06-15",2.49,2.94,2.42,2.92,2843400.0],["2020-06-16",3.03,3.072,2.73,2.85,2285200.0],["2020-06-17",2.83,2.86,2.7,2.76,2338100.0],["2020-06-18",2.72,2.76,2.53,2.58,2416800.0],["2020-06-19",2.65,2.89,2.53,2.87,3716600.0],["2020-06-22",2.77,2.8,2.57,2.63,3362200.0],["2020-06-23",2.67,2.8,2.59,2.75,1899000.0],["2020-06-24",2.7,2.74,2.56,2.66,2426900.0],["2020-06-25",2.57,2.98,2.56,2.96,3023200.0],["2020-06-26",2.91,2.97,2.63,2.735,2026700.0],["2020-06-29",2.77,2.91,2.68,2.77,1172200.0],["2020-06-30",2.74,3.17,2.69,3.16,3880100.0],["2020-07-01",3.1,3.14,2.84,3.06,2861700.0],["2020-07-02",3.06,3.14,3.01,3.1,1522900.0],["2020-07-06",3.12,3.44,3.12,3.32,2367900.0],["2020-07-07",3.27,3.36,3.14,3.215,1760700.0],["2020-07-08",3.18,3.51,3.15,3.4,2185400.0],["2020-07-09",3.45,3.52,3.22,3.43,2351900.0],["2020-07-10",3.4,3.99,3.345,3.48,4930800.0],["2020-07-13",3.6,3.64,3.16,3.2,2437900.0],["2020-07-14",3.2,3.35,3.02,3.35,2259100.0],["2020-07-15",3.42,3.49,3.205,3.28,2041900.0],["2020-07-16",3.25,3.33,3.175,3.27,1584300.0],["2020-07-17",3.23,3.36,3.15,3.3,1279900.0],["2020-07-20",3.35,3.35,3.15,3.24,1345500.0],["2020-07-21",3.21,3.485,3.2,3.46,2000900.0],["2020-07-22",3.47,3.54,3.175,3.24,2008100.0],["2020-07-23",3.21,3.34,3.15,3.22,1577300.0],["2020-07-24",3.19,3.36,3.1,3.26,1582100.0],["2020-07-27",3.28,3.295,3.115,3.14,1210800.0],["2020-07-28",3.14,3.26,3.1,3.22,835100.0],["2020-07-29",3.2,3.29,3.13,3.24,891100.0],["2020-07-30",3.18,3.455,3.135,3.42,1449800.0],["2020-07-31",3.32,3.36,2.765,2.91,3100400.0],["2020-08-03",2.96,3.17,2.89,3.15,988200.0],["2020-08-04",3.07,3.46,3.05,3.37,1465800.0],["2020-08-05",3.41,3.52,3.28,3.35,2104800.0],["2020-08-06",3.36,3.41,3.21,3.28,857700.0],["2020-08-07",3.23,3.41,3.16,3.245,1158600.0],["2020-08-10",3.3,3.82,3.25,3.62,3797300.0],["2020-08-11",3.61,3.82,3.34,3.36,2324600.0],["2020-08-12",3.4,3.7,3.35,3.41,1691400.0],["2020-08-13",3.36,3.64,3.33,3.43,1235600.0],["2020-08-14",3.38,3.502,3.38,3.46,653700.0],["2020-08-17",3.43,3.53,3.374,3.5,960700.0],["2020-08-18",3.49,3.53,3.36,3.41,1096400.0],["2020-08-19",3.38,3.6,3.38,3.44,1146200.0],["2020-08-20",3.4,3.63,3.36,3.63,1177700.0],["2020-08-21",3.61,3.72,3.48,3.51,957500.0],["2020-08-24",3.51,3.88,3.51,3.71,2111500.0],["2020-08-25",3.77,4.58,3.72,4.54,8680000.0],["2020-08-26",4.35,5.5,4.27,5.12,18625000.0],["2020-08-27",5.02,5.09,4.57,4.79,4001500.0],["2020-08-28",5.0,5.99,4.86,5.0,10273300.0],["2020-08-31",4.96,5.24,4.86,5.14,4867800.0],["2020-09-01",6.205,8.0,5.85,7.37,71074900.0],["2020-09-02",7.03,10.06,6.85,9.48,94224300.0],["2020-09-03",8.944,9.88,8.51,9.64,23304400.0],["2020-09-04",9.43,10.68,9.312,10.04,19185000.0],["2020-09-08",9.3,9.72,8.92,9.06,7978000.0],["2020-09-09",9.22,9.5,8.645,9.455,5023800.0],["2020-09-10",9.5,10.37,9.48,9.675,8044100.0],["2020-09-11",9.62,9.97,9.07,9.45,4274100.0],["2020-09-14",9.45,9.59,9.08,9.27,2723800.0],["2020-09-15",9.32,10.04,9.27,9.61,4101300.0],["2020-09-16",9.889,11.6,9.6,10.93,12542200.0],["2020-09-17",10.64,10.955,9.86,10.12,6028000.0],["2020-09-18",10.15,10.6,9.736,10.13,4526600.0],["2020-09-21",9.75,10.257,9.75,9.83,1623400.0],["2020-09-22",9.77,9.96,9.25,9.6,2019000.0],["2020-09-23",9.55,9.71,8.62,8.68,3139200.0],["2020-09-24",8.76,9.3,8.69,8.88,2585800.0],["2020-09-25",8.8,9.67,8.711,8.99,2788500.0],["2020-09-28",9.1,9.46,8.96,9.205,1338700.0],["2020-09-29",9.12,10.08,8.95,9.81,3673900.0],["2020-09-30",9.68,10.06,9.17,9.24,3644400.0],["2020-10-01",9.14,9.94,8.9,9.6,3417600.0],["2020-10-02",9.23,10.51,9.1,10.01,5405300.0],["2020-10-05",10.05,10.55,9.66,10.29,3805400.0],["2020-10-06",10.4,10.65,9.91,10.11,3288600.0],["2020-10-07",10.31,11.15,9.95,10.07,5096200.0],["2020-10-08",10.25,10.53,10.05,10.16,1990100.0],["2020-10-09",10.07,11.05,10.07,11.01,3143600.0],["2020-10-12",11.0,11.25,9.95,10.02,3124800.0],["2020-10-13",10.0,10.64,9.82,10.42,3211400.0],["2020-10-14",10.41,10.42,9.93,10.295,2251000.0],["2020-10-15",10.01,10.28,9.93,10.17,2049400.0],["2020-10-16",10.16,11.16,10.16,10.97,5103600.0],["2020-10-19",11.1,11.97,10.59,10.64,6866100.0],["2020-10-20",10.7,10.818,10.08,10.19,1824200.0],["2020-10-21",10.1,10.34,9.436,9.7,2130800.0],["2020-10-22",9.66,9.848,9.32,9.43,1497900.0],["2020-10-23",9.5,9.6,9.3,9.4,778300.0],["2020-10-26",9.32,9.397,8.98,9.16,1487800.0],["2020-10-27",9.06,9.49,9.02,9.13,731500.0],["2020-10-28",8.9,9.1,8.75,8.825,1399300.0],["2020-10-29",8.85,9.24,8.61,9.135,1199400.0],["2020-10-30",9.04,9.04,8.02,8.04,2503100.0],["2020-11-02",8.29,8.52,8.11,8.315,1461500.0],["2020-11-03",8.37,8.75,8.246,8.64,990800.0],["2020-11-04",8.65,8.73,8.3,8.48,889900.0],["2020-11-05",8.8,9.35,8.57,9.21,1623000.0],["2020-11-06",9.1,9.36,8.71,8.73,1288900.0],["2020-11-09",9.31,9.93,8.12,8.25,2956100.0],["2020-11-10",8.35,9.49,8.35,9.24,1852900.0],["2020-11-11",9.4,9.625,9.0,9.52,1404600.0],["2020-11-12",9.4,10.42,9.32,10.375,2480800.0],["2020-11-13",10.45,10.6,9.99,10.435,1392400.0],["2020-11-16",10.7,11.06,10.125,10.4,6938200.0],["2020-11-17",10.22,10.67,10.07,10.62,1102100.0],["2020-11-18",10.52,11.1,10.01,10.02,3420800.0],["2020-11-19",10.05,10.32,9.75,9.94,2249800.0],["2020-11-20",10.01,10.05,9.34,9.42,2069100.0],["2020-11-23",9.88,10.28,9.675,9.97,3073000.0],["2020-11-24",10.24,10.995,10.09,10.66,3950000.0],["2020-11-25",10.788,11.41,10.51,10.91,2475100.0],["2020-11-27",10.88,11.13,10.717,11.07,959300.0],["2020-11-30",11.07,11.15,10.18,10.54,1934500.0],["2020-12-01",11.26,11.95,10.74,11.06,6471300.0],["2020-12-02",10.88,10.89,9.9,9.96,3843600.0],["2020-12-03",10.16,10.65,9.64,10.09,4219600.0],["2020-12-04",10.25,10.39,9.84,10.12,4663000.0],["2020-12-07",10.19,10.95,10.16,10.52,2386800.0],["2020-12-08",10.682,12.88,10.42,12.2,13371200.0],["2020-12-09",12.25,12.39,11.04,11.24,4676300.0],["2020-12-10",11.08,11.452,10.265,10.36,4742700.0],["2020-12-11",10.323,10.74,9.76,10.12,3556300.0],["2020-12-14",10.34,10.34,9.49,9.49,2768900.0],["2020-12-15",9.58,10.145,9.4,9.97,2191600.0],["2020-12-16",9.92,10.0,9.28,9.65,2589500.0],["2020-12-17",9.63,9.92,9.41,9.785,2542200.0],["2020-12-18",9.87,9.98,9.36,9.51,2373400.0],["2020-12-21",9.33,9.937,9.11,9.7,2079500.0],["2020-12-22",9.85,9.93,9.4,9.8,3251900.0],["2020-12-23",9.69,9.97,9.46,9.92,1149200.0],["2020-12-24",9.97,10.49,9.9,10.13,1459800.0],["2020-12-28",10.27,10.34,9.61,9.73,1997100.0],["2020-12-29",9.74,9.82,9.3,9.48,2114600.0],["2020-12-30",9.6,10.06,9.358,9.735,2029800.0],["2020-12-31",9.82,9.94,9.49,9.63,2655900.0],["2021-01-04",9.69,9.75,9.31,9.57,1591100.0],["2021-01-05",9.5,10.24,9.5,10.12,2519000.0],["2021-01-06",10.15,10.66,9.95,10.24,2106500.0],["2021-01-07",10.4,10.62,10.0,10.12,1277200.0],["2021-01-08",10.15,10.33,9.81,10.28,1466900.0],["2021-01-11",10.08,11.23,10.02,10.875,3723300.0],["2021-01-12",11.04,11.6,10.93,11.43,3063000.0],["2021-01-13",11.42,11.82,11.12,11.62,1985000.0],["2021-01-14",12.0,13.45,11.9,12.1,7645400.0],["2021-01-15",11.9,11.99,10.95,10.98,2364000.0],["2021-01-19",11.1,11.52,10.86,11.43,1774400.0],["2021-01-20",11.5,11.79,11.348,11.42,922800.0],["2021-01-21",11.4,11.81,11.01,11.64,1609000.0],["2021-01-22",11.5,12.56,11.4,12.27,3725200.0],["2021-01-25",13.13,15.7,12.62,14.5,21323100.0],["2021-01-26",14.97,15.45,13.97,14.78,5770600.0],["2021-01-27",15.4,17.23,13.422,13.91,13451500.0],["2021-01-28",14.06,15.29,12.31,13.13,5213200.0],["2021-01-29",13.51,14.58,13.0,13.4,4316000.0],["2021-02-01",12.77,13.41,11.9,12.22,5322000.0],["2021-02-02",12.04,13.13,11.91,12.29,2747200.0],["2021-02-03",12.31,13.41,12.03,12.9,2854600.0],["2021-02-04",13.02,13.2,12.55,13.01,1752000.0],["2021-02-05",13.02,13.51,12.79,13.22,1551200.0],["2021-02-08",13.5,13.9,13.27,13.65,1547500.0],["2021-02-09",13.64,14.21,13.32,13.81,2177400.0],["2021-02-10",14.0,14.2,13.12,13.53,1951300.0],["2021-02-11",13.78,13.93,12.56,13.86,3274200.0],["2021-02-12",13.45,15.622,13.323,15.39,6329500.0],["2021-02-16",15.48,16.13,14.61,15.56,3317900.0],["2021-02-17",15.5,15.53,13.86,14.06,2663200.0],["2021-02-18",13.8,14.09,12.87,13.14,2171500.0],["2021-02-19",13.32,13.57,12.87,13.0,1750600.0],["2021-02-22",12.94,13.03,11.81,12.01,2097200.0],["2021-02-23",11.65,12.67,11.33,12.33,2355900.0],["2021-02-24",12.4,13.48,11.96,13.395,4759600.0],["2021-02-25",13.37,13.46,11.38,11.52,2755500.0],["2021-02-26",11.84,12.35,11.34,11.85,1731200.0],["2021-03-01",12.21,12.45,11.98,12.07,1563200.0],["2021-03-02",12.14,12.38,11.62,11.66,1382000.0],["2021-03-03",11.69,11.83,10.96,11.23,2083100.0],["2021-03-04",11.21,11.69,10.6,11.39,2584000.0],["2021-03-05",11.3,11.99,10.88,11.96,2240800.0],["2021-03-08",12.022,13.12,11.73,12.68,3662800.0],["2021-03-09",12.91,13.18,12.3,12.67,2570000.0],["2021-03-10",12.65,13.44,12.49,12.52,2770600.0],["2021-03-11",12.52,14.378,11.23,11.52,9622600.0],["2021-03-12",11.3,11.942,11.07,11.18,2773400.0],["2021-03-15",11.15,11.48,10.78,11.02,3074700.0],["2021-03-16",11.13,11.26,10.64,10.8,2142000.0],["2021-03-17",10.7,10.88,10.26,10.79,2068400.0],["2021-03-18",10.6,10.77,10.1,10.22,2956200.0],["2021-03-19",10.16,10.39,10.01,10.25,2423000.0],["2021-03-22",10.35,10.4,10.01,10.14,2591500.0],["2021-03-23",10.05,10.2,9.64,9.83,2284800.0],["2021-03-24",9.93,10.1,9.39,9.485,1921900.0],["2021-03-25",9.35,10.04,9.21,9.965,2514900.0],["2021-03-26",10.06,10.07,9.3,9.63,2184700.0],["2021-03-29",9.52,9.7,9.18,9.27,1602800.0],["2021-03-30",9.28,9.685,9.223,9.6,1173400.0],["2021-03-31",9.62,9.808,9.42,9.66,1536000.0],["2021-04-01",9.78,10.45,9.71,9.965,2568200.0],["2021-04-05",10.873,10.96,9.93,10.205,2279100.0],["2021-04-06",10.23,10.445,9.877,10.27,1536000.0],["2021-04-07",10.2,10.55,9.95,10.39,1662200.0],["2021-04-08",10.88,11.15,10.51,11.055,3123400.0],["2021-04-09",10.854,11.06,10.629,10.66,1055300.0],["2021-04-12",10.6,10.63,10.25,10.43,1032800.0],["2021-04-13",10.38,10.87,10.21,10.86,1158000.0],["2021-04-14",10.92,11.0,10.6,10.73,1331900.0],["2021-04-15",10.75,10.82,10.34,10.58,970700.0],["2021-04-16",10.62,11.2,10.43,10.55,2558300.0],["2021-04-19",10.442,10.69,10.12,10.42,2241600.0],["2021-04-20",10.39,10.45,9.63,9.82,1708300.0],["2021-04-21",9.81,10.37,9.75,10.3,1417800.0],["2021-04-22",10.5,10.84,10.44,10.54,1605000.0],["2021-04-23",10.6,11.09,10.47,10.85,1160100.0],["2021-04-26",10.95,11.2,10.82,11.16,796900.0],["2021-04-27",11.19,11.33,10.96,11.27,898600.0],["2021-04-28",11.28,11.4,11.08,11.1,918800.0],["2021-04-29",11.16,11.3,10.38,10.43,1452300.0],["2021-04-30",10.32,10.52,10.23,10.42,1006900.0],["2021-05-03",10.52,10.59,10.04,10.32,1154500.0],["2021-05-04",10.17,10.54,10.05,10.525,1136600.0],["2021-05-05",10.68,10.68,9.72,9.88,2175800.0],["2021-05-06",9.81,11.04,9.65,10.68,2192600.0],["2021-05-07",10.82,11.23,10.47,11.16,1467100.0],["2021-05-10",11.3,11.77,10.92,11.36,2050100.0],["2021-05-11",10.96,11.77,10.82,11.61,1836700.0],["2021-05-12",11.43,11.55,10.35,11.02,2909200.0],["2021-05-13",11.45,11.8,11.06,11.49,1664600.0],["2021-05-14",11.69,12.29,11.55,12.0,2852900.0],["2021-05-17",11.87,12.31,11.73,12.18,1379000.0],["2021-05-18",12.2,12.505,12.05,12.26,1964300.0],["2021-05-19",11.99,12.17,11.81,12.07,1022100.0],["2021-05-20",12.1,12.3,11.93,12.05,1179800.0],["2021-05-21",12.14,12.44,11.99,12.0,2049500.0],["2021-05-24",12.21,12.22,11.609,12.1,1000100.0],["2021-05-25",12.08,12.31,12.03,12.03,1059200.0],["2021-05-26",12.02,12.77,12.0,12.65,1904200.0],["2021-05-27",12.78,13.67,12.57,13.65,7169500.0],["2021-05-28",13.65,13.875,13.3,13.62,1935800.0],["2021-06-01",13.56,13.65,12.94,12.95,1998200.0],["2021-06-02",13.07,13.7,12.95,13.52,2527000.0],["2021-06-03",13.35,14.87,13.3,14.38,4410500.0],["2021-06-04",14.44,14.53,13.97,14.33,1790000.0],["2021-06-07",14.4,14.64,14.11,14.14,1399300.0],["2021-06-08",14.25,14.9,14.13,14.44,1387000.0],["2021-06-09",14.46,14.615,14.18,14.19,968200.0],["2021-06-10",14.14,14.18,12.61,12.66,2910700.0],["2021-06-11",12.7,12.73,11.1,11.59,3870000.0],["2021-06-14",11.52,12.16,11.51,11.71,2155000.0],["2021-06-15",11.69,12.04,11.5,11.86,1663300.0],["2021-06-16",11.76,12.74,11.63,12.1,3081900.0],["2021-06-17",12.01,12.16,11.12,11.27,1498200.0],["2021-06-18",11.16,11.37,10.99,11.01,1430500.0],["2021-06-21",11.17,11.28,10.91,11.1,1808800.0],["2021-06-22",11.23,11.405,11.07,11.38,748200.0],["2021-06-23",11.3,11.78,11.3,11.47,806500.0],["2021-06-24",11.55,11.805,11.47,11.72,685100.0],["2021-06-25",11.77,11.93,11.615,11.68,2750000.0],["2021-06-28",11.62,11.89,11.4,11.86,807800.0],["2021-06-29",11.91,11.93,11.34,11.52,738900.0],["2021-06-30",11.46,11.55,10.84,11.38,1322500.0],["2021-07-01",11.49,11.64,11.34,11.41,555400.0],["2021-07-02",11.43,11.6,10.83,11.03,884500.0],["2021-07-06",11.15,11.15,10.83,10.92,562100.0],["2021-07-07",10.95,10.95,10.3,10.53,1299600.0],["2021-07-08",10.29,10.8,10.2,10.51,826400.0],["2021-07-09",10.64,10.95,10.5,10.86,526500.0],["2021-07-12",10.78,10.9,10.48,10.84,812300.0],["2021-07-13",10.86,11.03,10.59,10.68,763700.0],["2021-07-14",10.68,10.778,10.315,10.36,1209700.0],["2021-07-15",10.23,10.41,9.89,10.2,1414000.0],["2021-07-16",10.32,10.48,9.975,10.1,791000.0],["2021-07-19",9.87,10.022,9.61,9.99,867800.0],["2021-07-20",10.05,10.57,9.87,10.44,1026300.0],["2021-07-21",10.47,10.955,10.44,10.78,964600.0],["2021-07-22",10.71,10.71,10.37,10.42,784600.0],["2021-07-23",10.64,10.64,10.18,10.33,522100.0],["2021-07-26",10.54,10.65,10.23,10.45,741100.0],["2021-07-27",10.43,10.43,9.98,10.19,694800.0],["2021-07-28",10.29,10.33,10.0,10.22,612500.0],["2021-07-29",10.3,10.337,10.08,10.21,561900.0],["2021-07-30",10.11,10.72,10.03,10.37,3449300.0],["2021-08-02",10.34,10.645,9.98,10.29,989100.0],["2021-08-03",10.36,10.46,10.07,10.45,657300.0],["2021-08-04",10.34,10.425,10.11,10.4,1494700.0],["2021-08-05",11.3,12.62,11.275,11.62,3819700.0],["2021-08-06",11.43,12.655,11.29,12.01,2064200.0],["2021-08-09",11.95,12.282,11.68,12.0,668100.0],["2021-08-10",12.09,13.319,12.09,13.12,2105000.0],["2021-08-11",13.08,13.36,12.79,13.11,865300.0],["2021-08-12",13.15,13.15,12.65,13.06,665000.0],["2021-08-13",13.14,13.148,12.66,12.74,672100.0],["2021-08-16",12.62,12.77,12.37,12.51,483700.0],["2021-08-17",12.42,12.91,12.23,12.78,699000.0],["2021-08-18",12.67,13.56,12.664,13.07,1192000.0],["2021-08-19",12.99,13.08,12.12,12.14,905200.0],["2021-08-20",12.03,12.8,12.03,12.72,909900.0],["2021-08-23",12.83,13.03,12.605,12.91,689600.0],["2021-08-24",12.9,13.16,12.68,12.98,628100.0],["2021-08-25",13.08,13.85,13.02,13.4,878400.0],["2021-08-26",13.49,13.62,13.11,13.2,552200.0],["2021-08-27",13.19,13.57,13.19,13.38,507000.0],["2021-08-30",13.52,13.82,13.39,13.67,695100.0],["2021-08-31",13.58,13.72,13.25,13.45,661500.0],["2021-09-01",13.45,13.66,13.15,13.38,518900.0],["2021-09-02",13.17,14.07,13.17,13.65,1140300.0],["2021-09-03",13.62,13.7,13.42,13.56,520500.0],["2021-09-07",13.47,14.03,13.35,13.4,675300.0],["2021-09-08",13.265,13.57,13.11,13.19,435300.0],["2021-09-09",13.1,13.23,12.89,12.95,597900.0],["2021-09-10",12.95,12.98,12.515,12.7,902200.0],["2021-09-13",12.84,12.84,12.49,12.56,639700.0],["2021-09-14",12.61,12.65,12.1,12.13,771000.0],["2021-09-15",12.15,12.35,11.91,12.21,566900.0],["2021-09-16",12.12,12.5,11.98,12.38,575100.0],["2021-09-17",12.52,12.63,12.31,12.36,1235700.0],["2021-09-20",12.0,12.33,11.895,12.08,811200.0],["2021-09-21",12.1,12.34,12.021,12.18,613900.0],["2021-09-22",12.19,12.52,12.19,12.39,552600.0],["2021-09-23",12.5,12.63,12.235,12.3,500700.0],["2021-09-24",12.29,12.5,12.142,12.33,446500.0],["2021-09-27",12.35,12.44,12.19,12.22,375200.0],["2021-09-28",13.91,17.75,13.85,16.82,44198000.0],["2021-09-29",16.69,17.52,15.93,16.78,9043100.0],["2021-09-30",17.39,18.75,16.88,17.3,11811700.0],["2021-10-01",18.01,19.23,17.6,18.57,9911000.0],["2021-10-04",18.5,18.54,16.66,16.83,2586700.0],["2021-10-05",17.08,17.66,16.73,17.15,1706100.0],["2021-10-06",16.04,16.095,14.841,14.98,3410500.0],["2021-10-07",15.23,16.3,15.07,16.03,2055300.0],["2021-10-08",16.07,16.18,15.52,15.54,972900.0],["2021-10-11",15.51,16.17,15.48,15.81,602300.0],["2021-10-12",15.81,16.55,15.79,16.22,820300.0],["2021-10-13",16.23,16.94,16.11,16.74,1266700.0],["2021-10-14",16.88,17.43,15.784,16.36,4286800.0],["2021-10-15",16.46,17.069,16.2,16.2,1181200.0],["2021-10-18",16.2,16.73,16.2,16.53,682400.0],["2021-10-19",16.67,17.02,16.41,16.7,681100.0],["2021-10-20",16.79,17.28,16.74,17.12,808000.0],["2021-10-21",17.0,17.495,16.95,17.03,490200.0],["2021-10-22",17.04,17.34,16.755,17.1,493300.0],["2021-10-25",17.14,17.14,16.57,16.73,469400.0],["2021-10-26",16.71,16.99,16.48,16.62,435900.0],["2021-10-27",16.5,16.62,15.955,16.03,442100.0],["2021-10-28",16.0,16.63,15.89,16.58,451900.0],["2021-10-29",16.61,16.79,15.86,16.26,927700.0],["2021-11-01",16.26,16.72,16.161,16.37,695000.0],["2021-11-02",16.48,17.34,15.93,16.45,920100.0],["2021-11-03",16.52,16.89,16.17,16.57,1768100.0],["2021-11-04",17.77,19.49,16.79,17.47,3915300.0],["2021-11-05",17.3,17.67,15.37,15.52,1480500.0],["2021-11-08",15.62,15.83,15.25,15.31,943400.0],["2021-11-09",15.26,15.8,15.03,15.4,942300.0],["2021-11-10",15.32,15.58,14.87,15.08,693500.0],["2021-11-11",15.01,15.379,14.95,15.03,671200.0],["2021-11-12",15.18,15.716,15.04,15.66,839600.0],["2021-11-15",15.79,15.8,15.087,15.19,706500.0],["2021-11-16",15.15,15.46,14.59,14.6,1131200.0],["2021-11-17",14.37,14.615,14.14,14.27,885600.0],["2021-11-18",14.35,14.42,13.84,14.04,829400.0],["2021-11-19",14.15,14.27,13.56,13.78,1223700.0],["2021-11-22",13.82,14.255,13.55,13.83,859200.0],["2021-11-23",13.94,14.05,13.23,13.38,831100.0],["2021-11-24",13.36,13.84,13.07,13.27,930800.0],["2021-11-26",12.82,13.16,12.6,13.02,600000.0],["2021-11-29",13.1,13.435,13.0,13.25,784900.0],["2021-11-30",13.13,13.22,12.7,12.82,1069700.0],["2021-12-01",13.02,13.14,12.27,12.29,607300.0],["2021-12-02",12.14,12.9,12.089,12.87,826200.0],["2021-12-03",12.81,12.835,12.46,12.7,820700.0],["2021-12-06",12.71,13.19,12.48,12.93,922600.0],["2021-12-07",13.08,13.65,13.08,13.16,1577600.0],["2021-12-08",13.25,13.51,13.0,13.48,543900.0],["2021-12-09",13.29,13.55,13.28,13.49,869800.0],["2021-12-10",13.53,13.74,13.16,13.18,447600.0],["2021-12-13",13.09,13.22,12.58,12.85,712200.0],["2021-12-14",12.92,13.089,12.71,12.93,629100.0],["2021-12-15",12.88,13.33,12.85,13.3,760300.0],["2021-12-16",13.36,13.51,13.09,13.1,688500.0],["2021-12-17",13.0,13.665,12.84,13.49,779500.0],["2021-12-20",13.41,13.47,13.03,13.41,536700.0],["2021-12-21",13.57,14.17,13.475,14.04,624100.0],["2021-12-22",14.0,14.05,13.79,13.95,469300.0],["2021-12-23",14.06,14.06,13.73,13.84,431700.0],["2021-12-27",13.94,13.95,13.65,13.83,356800.0],["2021-12-28",13.78,14.11,13.66,13.82,531800.0],["2021-12-29",13.74,13.94,13.66,13.76,384300.0],["2021-12-30",13.73,13.96,13.635,13.65,576800.0],["2021-12-31",13.6,13.825,13.45,13.53,484300.0],["2022-01-03",13.55,13.865,13.3,13.47,503600.0],["2022-01-04",13.57,13.6,13.11,13.38,548100.0],["2022-01-05",13.29,13.61,13.01,13.08,692100.0],["2022-01-06",13.11,13.79,13.05,13.42,730400.0],["2022-01-07",13.38,13.85,13.37,13.53,427200.0],["2022-01-10",13.34,13.38,12.71,13.19,879500.0],["2022-01-11",13.16,13.64,13.12,13.59,422200.0],["2022-01-12",13.58,13.88,13.271,13.33,452600.0],["2022-01-13",13.39,13.46,12.96,13.08,862900.0],["2022-01-14",12.94,13.15,12.86,13.08,460100.0],["2022-01-18",12.96,13.04,12.63,12.66,429000.0],["2022-01-19",12.7,12.7,12.32,12.63,732300.0],["2022-01-20",12.61,13.0,12.53,12.58,528400.0],["2022-01-21",12.44,12.734,12.07,12.12,572400.0],["2022-01-24",11.99,12.37,11.73,12.35,1057500.0],["2022-01-25",12.33,12.82,12.23,12.65,519800.0],["2022-01-26",12.7,13.05,12.55,12.65,937100.0],["2022-01-27",12.7,12.895,12.37,12.42,650600.0],["2022-01-28",12.33,12.94,12.215,12.94,647000.0],["2022-01-31",12.8,12.955,12.34,12.45,1060200.0],["2022-02-01",12.5,13.17,12.47,12.8,689900.0],["2022-02-02",12.77,12.94,12.36,12.47,426800.0],["2022-02-03",12.44,12.66,12.37,12.44,599800.0],["2022-02-04",12.33,12.76,12.3,12.6,719100.0],["2022-02-07",12.57,12.97,12.47,12.88,387100.0],["2022-02-08",12.88,13.335,12.71,13.29,437100.0],["2022-02-09",13.36,14.06,13.36,13.46,568400.0],["2022-02-10",13.18,13.48,13.02,13.09,355200.0],["2022-02-11",13.11,13.38,12.81,12.84,356500.0],["2022-02-14",12.88,13.1,12.75,12.89,355600.0],["2022-02-15",12.95,13.39,12.95,13.29,361200.0],["2022-02-16",13.26,13.29,12.97,13.08,395200.0],["2022-02-17",13.25,13.36,12.88,13.13,462900.0],["2022-02-18",13.05,13.17,12.81,12.96,513000.0],["2022-02-22",12.82,12.965,12.67,12.77,799900.0],["2022-02-23",12.84,13.02,12.7,12.89,547000.0],["2022-02-24",12.6,13.59,12.43,13.43,724000.0],["2022-02-25",13.48,14.165,13.29,14.08,615000.0],["2022-02-28",13.94,14.26,13.65,14.24,908200.0],["2022-03-01",14.14,14.18,13.13,13.25,701700.0],["2022-03-02",13.4,13.75,13.3,13.66,619700.0],["2022-03-03",15.0,16.59,14.7,16.17,3850600.0],["2022-03-04",16.19,16.91,16.19,16.39,1486500.0],["2022-03-07",16.32,16.91,16.06,16.16,1306400.0],["2022-03-08",16.21,16.37,15.64,15.99,948600.0],["2022-03-09",16.07,16.56,15.92,16.55,923500.0],["2022-03-10",16.51,17.25,16.29,17.17,1678100.0],["2022-03-11",17.02,17.64,16.81,17.04,1057900.0],["2022-03-14",17.04,17.21,16.76,16.88,1183900.0],["2022-03-15",16.92,17.22,16.855,17.01,626500.0],["2022-03-16",17.05,17.53,16.98,17.33,1256100.0],["2022-03-17",17.35,17.99,17.34,17.73,1394800.0],["2022-03-18",17.7,17.95,17.32,17.84,1307900.0],["2022-03-21",17.92,17.96,17.565,17.67,477600.0],["2022-03-22",17.68,18.215,17.67,18.14,1139900.0],["2022-03-23",18.15,18.62,17.96,18.45,1197100.0],["2022-03-24",18.74,19.03,18.59,18.91,907800.0],["2022-03-25",18.99,19.42,18.91,19.18,1139600.0],["2022-03-28",19.14,19.37,18.73,19.35,802400.0],["2022-03-29",19.24,19.705,19.23,19.57,1226900.0],["2022-03-30",19.73,19.82,19.39,19.56,821700.0],["2022-03-31",19.46,19.7,18.955,19.06,1573800.0],["2022-04-01",19.2,19.44,18.905,19.0,689700.0],["2022-04-04",18.99,19.79,18.96,19.78,926300.0],["2022-04-05",19.74,19.98,19.17,19.19,923900.0],["2022-04-06",21.067,22.27,20.2,20.65,11521300.0],["2022-04-07",20.62,20.629,17.603,19.08,22646100.0],["2022-04-08",18.89,20.43,18.81,19.97,2253200.0],["2022-04-11",19.85,21.45,19.56,20.91,1800900.0],["2022-04-12",21.01,23.655,21.01,23.02,4717300.0],["2022-04-13",22.89,23.11,22.23,23.02,1481000.0],["2022-04-14",23.42,23.69,22.65,23.28,1506700.0],["2022-04-18",23.14,23.53,22.533,22.79,1015300.0],["2022-04-19",22.46,22.96,22.42,22.42,898800.0],["2022-04-20",22.54,22.54,21.54,21.59,1242100.0],["2022-04-21",21.65,22.07,21.35,21.44,676100.0],["2022-04-22",21.39,21.77,20.77,20.95,921800.0],["2022-04-25",20.55,20.72,19.94,20.34,2481000.0],["2022-04-26",20.25,20.38,19.08,19.08,1253900.0],["2022-04-27",19.48,19.65,18.74,18.75,872100.0],["2022-04-28",19.0,19.5,18.452,19.11,719400.0],["2022-04-29",18.89,19.05,18.31,18.41,679500.0],["2022-05-02",18.38,18.55,17.88,18.46,835500.0],["2022-05-03",18.49,18.62,18.19,18.37,457800.0],["2022-05-04",18.26,19.02,18.05,18.88,1138300.0],["2022-05-05",19.31,19.31,17.37,18.1,1743900.0],["2022-05-06",18.15,18.43,17.885,18.06,1218900.0],["2022-05-09",17.815,18.13,17.38,17.6,1210900.0],["2022-05-10",17.78,18.19,17.62,18.14,1538000.0],["2022-05-11",18.19,18.45,17.56,17.63,780500.0],["2022-05-12",17.71,17.88,17.19,17.87,1013000.0],["2022-05-13",17.93,18.49,17.84,18.05,695800.0],["2022-05-16",17.99,18.75,17.9,17.99,566800.0],["2022-05-17",18.08,18.47,18.06,18.4,407700.0],["2022-05-18",18.14,18.24,17.37,17.53,675600.0],["2022-05-19",17.5,18.46,17.405,18.26,735000.0],["2022-05-20",18.37,18.37,17.58,18.01,674500.0],["2022-05-23",18.16,18.92,17.8,18.77,1062700.0],["2022-05-24",18.75,19.09,18.425,18.98,830800.0],["2022-05-25",18.77,18.97,18.17,18.88,587800.0],["2022-05-26",19.03,20.19,19.02,20.03,1268200.0],["2022-05-27",19.9,21.032,19.89,20.98,1147400.0],["2022-05-31",20.92,20.96,20.07,20.26,890300.0],["2022-06-01",20.29,20.82,19.38,20.02,719000.0],["2022-06-02",20.02,20.33,19.93,20.19,531500.0],["2022-06-03",20.01,20.08,19.49,20.04,498700.0],["2022-06-06",20.4,21.265,20.05,20.65,960500.0],["2022-06-07",20.47,21.14,20.38,20.83,640400.0],["2022-06-08",20.92,21.78,19.78,19.87,856800.0],["2022-06-09",19.67,19.728,19.13,19.26,641200.0],["2022-06-10",18.91,19.355,18.75,19.1,527100.0],["2022-06-13",18.68,18.905,17.79,17.91,957800.0],["2022-06-14",18.08,18.25,17.69,17.86,926000.0],["2022-06-15",18.01,18.23,17.53,17.88,1082200.0],["2022-06-16",17.44,17.67,16.09,16.15,1287500.0],["2022-06-17",16.3,16.62,16.16,16.33,1249200.0],["2022-06-21",16.54,16.8,16.27,16.62,946200.0],["2022-06-22",16.24,16.79,16.01,16.48,809000.0],["2022-06-23",16.5,16.65,16.21,16.4,713500.0],["2022-06-24",16.58,16.64,16.19,16.53,2282300.0],["2022-06-27",16.72,17.2,16.39,16.78,698000.0],["2022-06-28",16.83,17.135,16.29,16.46,470100.0],["2022-06-29",16.45,16.5,16.09,16.29,487700.0],["2022-06-30",16.06,16.36,15.95,16.19,663500.0],["2022-07-01",16.2,16.3,15.525,15.67,853000.0],["2022-07-05",15.31,15.58,14.94,15.56,729300.0],["2022-07-06",15.68,15.77,15.08,15.35,519800.0],["2022-07-07",15.54,15.78,15.439,15.59,466900.0],["2022-07-08",15.63,15.835,15.23,15.82,496200.0],["2022-07-11",15.79,15.82,15.255,15.36,511400.0],["2022-07-12",15.29,15.55,15.17,15.36,375600.0],["2022-07-13",15.12,15.25,14.95,15.05,557700.0],["2022-07-14",14.76,14.97,14.56,14.92,642700.0],["2022-07-15",15.35,15.35,14.67,15.03,568000.0],["2022-07-18",15.09,15.635,15.08,15.13,603800.0],["2022-07-19",15.36,15.64,15.29,15.44,526100.0],["2022-07-20",15.31,15.61,15.28,15.56,492100.0],["2022-07-21",15.43,15.43,15.19,15.22,612300.0],["2022-07-22",15.19,15.49,15.12,15.28,541600.0],["2022-07-25",15.35,16.62,15.35,16.61,684300.0],["2022-07-26",16.45,16.62,16.25,16.39,566500.0],["2022-07-27",16.42,17.025,16.39,16.98,427100.0],["2022-07-28",16.99,17.3,16.735,17.26,455700.0],["2022-07-29",17.2,17.47,17.12,17.36,378300.0],["2022-08-01",17.18,17.55,17.12,17.52,455300.0],["2022-08-02",17.59,17.86,17.45,17.83,367400.0],["2022-08-03",17.65,18.3,17.36,18.27,384400.0],["2022-08-04",18.22,18.465,18.03,18.28,556200.0],["2022-08-05",18.2,19.29,16.99,17.51,838300.0],["2022-08-08",17.58,17.65,15.505,15.88,1623800.0],["2022-08-09",15.8,16.485,15.75,16.19,748700.0],["2022-08-10",16.27,16.81,16.05,16.71,741600.0],["2022-08-11",16.75,16.9,16.42,16.6,700900.0],["2022-08-12",16.66,17.3,16.475,17.07,528400.0],["2022-08-15",16.87,17.31,16.57,17.29,408300.0],["2022-08-16",17.18,17.425,17.09,17.22,373700.0],["2022-08-17",17.01,17.47,16.86,17.3,426100.0],["2022-08-18",17.3,17.35,17.13,17.14,296500.0],["2022-08-19",16.97,17.04,16.78,16.93,283300.0],["2022-08-22",16.71,16.77,16.49,16.58,331300.0],["2022-08-23",16.78,16.78,16.32,16.49,388600.0],["2022-08-24",16.44,16.7,16.39,16.66,335300.0],["2022-08-25",16.73,16.94,16.44,16.57,337100.0],["2022-08-26",16.65,16.69,16.29,16.3,454500.0],["2022-08-29",16.16,16.405,15.95,16.18,371200.0],["2022-08-30",16.18,16.18,15.4,15.4,513800.0],["2022-08-31",15.4,15.48,14.85,14.86,641100.0],["2022-09-01",14.75,14.795,13.91,14.17,818400.0],["2022-09-02",14.3,14.33,13.9,14.02,583300.0],["2022-09-06",14.06,14.06,13.61,13.83,796500.0],["2022-09-07",13.84,13.875,13.095,13.28,813700.0],["2022-09-08",13.35,13.41,13.16,13.39,618600.0],["2022-09-09",13.49,13.8,13.4,13.71,437800.0],["2022-09-12",13.77,13.88,13.55,13.58,2024300.0],["2022-09-13",13.34,13.5,12.97,12.99,1006500.0],["2022-09-14",13.02,13.14,12.77,12.95,2351000.0],["2022-09-15",12.88,13.04,12.2,12.23,2603400.0],["2022-09-16",12.48,13.415,12.42,13.32,4690600.0],["2022-09-19",13.23,13.9,13.18,13.61,1248300.0],["2022-09-20",13.49,13.53,12.89,13.02,1143300.0],["2022-09-21",13.15,13.18,12.6,12.6,582100.0],["2022-09-22",12.6,12.67,12.19,12.23,556700.0],["2022-09-23",12.0,12.27,11.79,11.93,588700.0],["2022-09-26",11.85,12.11,11.67,11.69,999800.0],["2022-09-27",12.03,12.045,11.73,11.89,663100.0],["2022-09-28",11.87,12.3,11.57,12.28,858400.0],["2022-09-29",12.09,12.11,11.7,12.02,494400.0],["2022-09-30",11.98,12.19,11.83,12.12,1658400.0],["2022-10-03",12.3,12.73,12.045,12.56,1009400.0],["2022-10-04",12.69,12.93,12.61,12.83,1070000.0],["2022-10-05",12.56,12.9,12.492,12.9,712400.0],["2022-10-06",12.77,12.936,12.706,12.9,631000.0],["2022-10-07",12.82,12.97,12.565,12.71,1735900.0],["2022-10-10",12.75,12.93,12.505,12.54,560700.0],["2022-10-11",12.45,12.57,11.865,11.99,801900.0],["2022-10-12",11.92,11.98,11.7,11.81,665900.0],["2022-10-13",11.62,12.23,11.585,12.2,524300.0],["2022-10-14",12.29,12.36,11.81,11.82,613400.0],["2022-10-17",12.14,12.39,12.13,12.35,573600.0],["2022-10-18",12.55,12.77,12.33,12.55,507300.0],["2022-10-19",12.58,12.99,12.3,12.58,692100.0],["2022-10-20",12.56,12.83,12.54,12.78,531900.0],["2022-10-21",12.86,13.619,12.68,13.57,793400.0],["2022-10-24",13.58,14.175,13.58,14.08,789500.0],["2022-10-25",14.03,14.17,13.72,13.81,791700.0],["2022-10-26",13.8,14.17,13.73,13.75,567000.0],["2022-10-27",13.83,14.18,13.83,13.88,465400.0],["2022-10-28",13.96,14.08,13.745,13.94,657500.0],["2022-10-31",13.8,14.27,13.74,14.22,827700.0],["2022-11-01",15.03,15.55,14.86,15.11,726900.0],["2022-11-02",14.99,15.19,14.55,14.79,1106600.0],["2022-11-03",14.58,15.3,14.01,15.0,646300.0],["2022-11-04",14.96,14.99,14.015,14.85,704700.0],["2022-11-07",14.82,15.05,14.7,14.95,549300.0],["2022-11-08",15.0,15.33,14.695,14.99,711100.0],["2022-11-09",14.85,14.93,14.53,14.76,505300.0],["2022-11-10",15.23,15.48,14.891,15.31,665100.0],["2022-11-11",15.22,15.34,14.52,15.15,709800.0],["2022-11-14",15.1,15.28,14.85,14.88,504300.0],["2022-11-15",15.0,15.82,14.91,15.56,1273100.0],["2022-11-16",15.59,15.59,15.16,15.38,378800.0],["2022-11-17",15.17,15.32,15.01,15.17,409400.0],["2022-11-18",15.4,15.4,14.76,14.92,495600.0],["2022-11-21",14.88,15.17,14.84,15.15,839500.0],["2022-11-22",15.17,15.26,15.0,15.2,561600.0],["2022-11-23",15.2,15.92,15.19,15.86,879700.0],["2022-11-25",15.8,15.9,15.66,15.85,342100.0],["2022-11-28",15.85,15.86,15.38,15.42,733900.0],["2022-11-29",15.38,15.595,15.175,15.31,984700.0],["2022-11-30",15.23,15.75,15.12,15.69,1518900.0],["2022-12-01",15.81,16.11,15.76,15.77,965900.0],["2022-12-02",15.58,15.93,15.25,15.87,636500.0],["2022-12-05",15.89,15.91,15.64,15.73,951800.0],["2022-12-06",15.67,15.78,15.41,15.76,665100.0],["2022-12-07",15.77,15.9,15.48,15.5,1172600.0],["2022-12-08",15.625,15.79,15.45,15.69,1301200.0],["2022-12-09",15.7,15.73,15.52,15.53,939600.0],["2022-12-12",15.52,15.7,15.29,15.32,501900.0],["2022-12-13",15.75,15.98,15.46,15.7,678100.0],["2022-12-14",15.61,15.8,15.37,15.58,558200.0],["2022-12-15",15.43,15.57,15.125,15.28,889000.0],["2022-12-16",15.09,15.18,14.9,15.09,1239700.0],["2022-12-19",15.08,15.19,14.64,14.67,452700.0],["2022-12-20",14.64,15.25,14.46,14.87,1259900.0],["2022-12-21",14.97,15.14,14.73,14.8,733700.0],["2022-12-22",14.77,14.77,13.745,13.84,1388400.0],["2022-12-23",13.82,14.86,13.8,14.85,770300.0],["2022-12-27",14.89,14.9,14.5,14.52,459000.0],["2022-12-28",14.5,14.64,14.31,14.34,433200.0],["2022-12-29",14.48,15.245,14.39,15.24,761600.0],["2022-12-30",15.08,15.29,14.67,14.76,636600.0],["2023-01-03",14.94,15.025,14.605,14.86,673100.0],["2023-01-04",14.89,15.01,14.68,14.79,645800.0],["2023-01-05",14.85,15.15,14.51,14.9,866700.0],["2023-01-06",15.01,15.9,14.995,15.87,673300.0],["2023-01-09",15.92,16.16,15.485,15.57,563800.0],["2023-01-10",15.48,15.735,15.24,15.73,318200.0],["2023-01-11",15.82,16.07,15.82,16.04,392000.0],["2023-01-12",16.1,16.38,15.86,16.17,775100.0],["2023-01-13",15.92,16.25,15.82,16.15,326100.0],["2023-01-17",16.11,16.23,15.75,15.76,303000.0],["2023-01-18",15.7,15.957,15.52,15.67,265900.0],["2023-01-19",15.61,15.75,15.065,15.39,626900.0],["2023-01-20",15.5,15.74,15.07,15.7,591400.0],["2023-01-23",15.78,16.235,15.7,16.13,624600.0],["2023-01-24",16.08,16.495,16.01,16.3,478700.0],["2023-01-25",16.31,16.69,16.09,16.63,642000.0],["2023-01-26",16.7,16.92,16.17,16.64,490000.0],["2023-01-27",16.67,16.81,16.37,16.61,319100.0],["2023-01-30",16.47,16.57,16.24,16.3,244600.0],["2023-01-31",16.41,16.785,16.385,16.77,478800.0],["2023-02-01",16.73,17.14,16.547,17.03,647400.0],["2023-02-02",17.13,17.46,16.97,17.4,788400.0],["2023-02-03",17.2,17.2,16.59,16.66,952100.0],["2023-02-06",16.62,16.84,16.28,16.83,996600.0],["2023-02-07",16.59,16.74,16.13,16.45,901100.0],["2023-02-08",16.39,16.475,15.89,15.91,646300.0],["2023-02-09",16.01,16.12,15.67,15.7,922600.0],["2023-02-10",15.58,15.87,15.5,15.78,726100.0],["2023-02-13",15.84,15.95,15.69,15.79,637400.0],["2023-02-14",15.65,16.32,15.64,16.13,637200.0],["2023-02-15",15.92,16.59,15.87,16.35,1417500.0],["2023-02-16",16.07,16.3,15.95,16.01,797700.0],["2023-02-17",16.09,16.26,15.66,16.16,1775100.0],["2023-02-21",16.02,16.02,15.465,15.47,1055600.0],["2023-02-22",15.45,15.73,15.33,15.33,1018400.0],["2023-02-23",15.37,15.474,15.0,15.22,610900.0],["2023-02-24",15.0,15.02,14.49,14.5,812800.0],["2023-02-27",14.6,14.6,14.185,14.39,987000.0],["2023-02-28",14.5,16.82,14.28,16.46,1542200.0],["2023-03-01",16.48,16.51,15.81,16.12,728800.0],["2023-03-02",15.99,16.13,15.82,15.99,623100.0],["2023-03-03",16.1,16.61,15.96,16.53,628200.0],["2023-03-06",16.46,16.58,15.88,15.95,511000.0],["2023-03-07",15.95,16.22,15.73,15.82,400400.0],["2023-03-08",15.76,15.89,15.615,15.81,364100.0],["2023-03-09",15.9,15.935,15.55,15.56,531000.0],["2023-03-10",15.53,15.722,15.15,15.33,435400.0],["2023-03-13",15.04,15.39,14.86,15.17,465500.0],["2023-03-14",15.52,15.845,15.42,15.6,542800.0],["2023-03-15",15.33,15.37,14.84,15.03,568600.0],["2023-03-16",14.77,15.025,14.68,14.85,337000.0],["2023-03-17",14.74,14.845,14.33,14.52,963000.0],["2023-03-20",14.67,15.03,14.64,14.75,440800.0],["2023-03-21",14.96,15.24,14.935,15.12,524400.0],["2023-03-22",15.12,15.14,14.51,14.52,368700.0],["2023-03-23",14.51,14.74,14.03,14.18,297800.0],["2023-03-24",14.36,14.36,13.81,13.98,311200.0],["2023-03-27",14.07,14.17,13.93,14.02,315400.0],["2023-03-28",13.96,14.11,13.83,13.91,329500.0],["2023-03-29",14.06,14.23,13.88,13.98,374100.0],["2023-03-30",14.06,14.414,13.94,14.05,335900.0],["2023-03-31",14.19,14.645,14.19,14.5,700200.0],["2023-04-03",14.5,14.687,14.255,14.47,378200.0],["2023-04-04",14.45,14.45,13.93,14.32,356800.0],["2023-04-05",14.24,14.32,14.12,14.23,305900.0],["2023-04-06",14.27,14.55,14.11,14.48,319600.0],["2023-04-10",14.4,14.62,14.32,14.39,431300.0],["2023-04-11",14.43,14.65,14.37,14.39,231900.0],["2023-04-12",14.47,14.57,14.0,14.03,218400.0],["2023-04-13",14.07,14.28,13.98,14.18,246300.0],["2023-04-14",14.22,14.22,14.043,14.21,271600.0],["2023-04-17",14.29,14.355,14.16,14.31,271300.0],["2023-04-18",14.4,14.4,13.71,13.83,301800.0],["2023-04-19",13.82,14.03,13.69,14.005,328000.0],["2023-04-20",13.81,14.055,13.7,13.87,389700.0],["2023-04-21",13.85,14.08,13.76,13.95,289200.0],["2023-04-24",13.94,13.99,13.69,13.7,290200.0],["2023-04-25",13.63,13.63,13.36,13.38,384600.0],["2023-04-26",13.37,13.44,13.09,13.18,494800.0],["2023-04-27",13.24,13.315,12.661,13.09,794600.0],["2023-04-28",13.04,13.43,13.04,13.41,428200.0],["2023-05-01",13.29,13.69,13.24,13.52,371700.0],["2023-05-02",13.5,13.5,13.01,13.14,552700.0],["2023-05-03",12.56,13.39,12.56,12.6,753700.0],["2023-05-04",12.48,12.6,12.19,12.51,575200.0],["2023-05-05",12.75,12.79,12.31,12.65,659700.0],["2023-05-08",12.63,12.705,12.117,12.26,643800.0],["2023-05-09",12.21,12.28,11.98,12.24,620800.0],["2023-05-10",12.42,13.32,12.42,13.1,950600.0],["2023-05-11",13.0,13.18,12.62,13.13,445700.0],["2023-05-12",13.14,13.44,12.97,13.42,467700.0],["2023-05-15",13.43,13.96,13.235,13.91,582200.0],["2023-05-16",13.79,13.9,13.515,13.86,382100.0],["2023-05-17",13.94,14.07,13.74,14.0,473400.0],["2023-05-18",13.99,14.29,13.89,14.275,475900.0],["2023-05-19",14.39,14.56,14.16,14.26,486200.0],["2023-05-22",14.34,14.81,14.3,14.79,435000.0],["2023-05-23",14.79,15.04,14.401,14.61,651500.0],["2023-05-24",14.58,14.64,14.31,14.38,421200.0],["2023-05-25",14.34,14.72,14.22,14.55,438000.0],["2023-05-26",14.5,15.025,14.3,14.96,497700.0],["2023-05-30",15.0,15.32,14.94,15.07,567300.0],["2023-05-31",15.07,15.255,14.85,15.05,664800.0],["2023-06-01",15.14,15.43,15.05,15.36,676400.0],["2023-06-02",15.43,15.745,15.31,15.7,579500.0],["2023-06-05",15.58,15.74,15.22,15.62,557800.0],["2023-06-06",15.5,15.92,15.28,15.86,404400.0],["2023-06-07",15.99,16.43,15.13,16.35,664600.0],["2023-06-08",16.35,16.635,16.246,16.61,447900.0],["2023-06-09",16.7,17.1,16.62,17.08,717400.0],["2023-06-12",16.895,17.22,16.74,17.01,829200.0],["2023-06-13",17.04,17.22,16.735,16.95,588600.0],["2023-06-14",17.0,17.0,16.655,16.71,411200.0],["2023-06-15",16.71,17.05,16.65,16.97,311400.0],["2023-06-16",16.97,16.97,16.56,16.64,846700.0],["2023-06-20",16.6,16.93,16.521,16.86,357800.0],["2023-06-21",16.82,17.41,16.745,17.31,488200.0],["2023-06-22",17.2,17.42,16.79,17.21,423400.0],["2023-06-23",17.03,17.25,16.53,16.59,2718200.0],["2023-06-26",16.58,16.92,16.455,16.47,516900.0],["2023-06-27",16.49,16.915,16.43,16.76,360000.0],["2023-06-28",16.76,17.06,16.68,16.72,400900.0],["2023-06-29",16.67,17.13,16.67,17.08,307800.0],["2023-06-30",17.16,17.28,16.91,17.01,540300.0],["2023-07-03",16.97,17.095,16.86,16.94,134000.0],["2023-07-05",16.67,16.775,16.17,16.55,408900.0],["2023-07-06",16.43,16.43,16.12,16.37,279400.0],["2023-07-07",16.34,16.93,16.34,16.81,349600.0],["2023-07-10",16.76,17.13,16.76,17.07,261300.0],["2023-07-11",17.07,17.2,16.94,17.2,331400.0],["2023-07-12",17.37,17.59,17.14,17.16,379400.0],["2023-07-13",17.22,17.375,17.19,17.34,329100.0],["2023-07-14",17.27,17.3,16.73,17.09,307500.0],["2023-07-17",17.04,17.235,16.82,16.91,318800.0],["2023-07-18",16.93,17.44,16.93,17.42,264400.0],["2023-07-19",17.53,17.715,17.38,17.5,360400.0],["2023-07-20",17.52,17.815,17.45,17.8,347800.0],["2023-07-21",17.94,17.94,17.66,17.83,386500.0],["2023-07-24",17.79,17.93,17.45,17.55,318900.0],["2023-07-25",17.5,17.5,16.93,17.23,350600.0],["2023-07-26",17.25,17.4,17.03,17.25,289200.0],["2023-07-27",17.4,17.55,17.225,17.38,386500.0],["2023-07-28",16.66,16.95,14.755,15.82,1598600.0],["2023-07-31",15.615,16.04,14.97,15.07,814100.0],["2023-08-01",15.02,15.1,14.715,14.98,535200.0],["2023-08-02",14.75,15.15,14.75,15.01,332300.0],["2023-08-03",14.92,15.09,14.9,15.04,281500.0],["2023-08-04",15.1,15.8,15.1,15.38,580100.0],["2023-08-07",13.12,13.56,12.1,12.56,4195200.0],["2023-08-08",12.62,13.08,12.52,12.75,1705600.0],["2023-08-09",12.81,12.883,12.42,12.77,1236800.0],["2023-08-10",12.76,12.91,12.7,12.77,587000.0],["2023-08-11",12.78,12.87,12.631,12.86,628300.0],["2023-08-14",12.79,12.95,12.66,12.86,461400.0],["2023-08-15",12.76,12.875,12.69,12.78,525900.0],["2023-08-16",12.71,12.84,12.58,12.58,643300.0],["2023-08-17",12.58,12.73,12.405,12.41,635200.0],["2023-08-18",12.34,12.41,12.16,12.17,676100.0],["2023-08-21",12.15,12.18,11.85,11.88,719800.0],["2023-08-22",11.92,12.013,11.63,11.75,702800.0],["2023-08-23",11.75,11.81,11.62,11.63,462700.0],["2023-08-24",11.53,11.621,11.32,11.34,612000.0],["2023-08-25",11.32,11.44,11.14,11.16,488500.0],["2023-08-28",11.18,11.39,11.13,11.14,481500.0],["2023-08-29",11.13,11.23,11.01,11.1,654200.0],["2023-08-30",11.11,11.31,11.08,11.08,510400.0],["2023-08-31",11.1,11.455,11.06,11.35,570100.0],["2023-09-01",11.37,11.75,11.37,11.74,549900.0],["2023-09-05",11.65,11.695,11.11,11.13,918000.0],["2023-09-06",12.05,12.79,12.03,12.24,1238400.0],["2023-09-07",12.19,12.27,11.81,11.86,718900.0],["2023-09-08",11.94,12.01,11.81,11.91,478200.0],["2023-09-11",11.97,11.97,11.77,11.88,476500.0],["2023-09-12",11.63,12.0,11.63,11.71,831100.0],["2023-09-13",11.7,12.15,11.5,11.85,731600.0],["2023-09-14",11.9,12.52,11.87,12.47,617500.0],["2023-09-15",12.47,12.605,12.14,12.27,2045300.0],["2023-09-18",12.26,12.56,12.205,12.47,547700.0],["2023-09-19",12.47,12.75,12.47,12.6,665800.0],["2023-09-20",12.62,12.72,12.49,12.58,616800.0],["2023-09-21",12.54,12.615,12.335,12.52,523800.0],["2023-09-22",12.53,12.57,12.07,12.1,420600.0],["2023-09-25",12.0,12.0,11.62,11.96,607700.0],["2023-09-26",11.96,11.96,11.59,11.62,446200.0],["2023-09-27",11.63,11.83,11.46,11.66,630000.0],["2023-09-28",11.69,12.11,11.69,12.1,576600.0],["2023-09-29",12.14,12.15,11.89,11.93,597000.0],["2023-10-02",11.92,11.92,11.63,11.73,482200.0],["2023-10-03",11.72,11.74,11.43,11.5,346600.0],["2023-10-04",11.48,11.64,11.43,11.62,366200.0],["2023-10-05",11.59,11.71,11.52,11.54,395700.0],["2023-10-06",11.44,11.885,11.31,11.69,462900.0],["2023-10-09",11.52,11.85,11.5,11.8,313500.0],["2023-10-10",11.85,12.005,11.84,11.85,406500.0],["2023-10-11",11.9,11.93,11.61,11.65,298300.0],["2023-10-12",11.62,11.62,11.3,11.4,338400.0],["2023-10-13",11.4,11.48,11.26,11.28,242100.0],["2023-10-16",11.35,11.82,11.35,11.7,493700.0],["2023-10-17",11.69,12.01,11.69,12.0,465400.0],["2023-10-18",12.0,12.0,11.53,11.54,306600.0],["2023-10-19",11.56,11.56,11.25,11.39,432800.0],["2023-10-20",11.41,11.45,11.17,11.27,458800.0],["2023-10-23",11.24,11.4,11.07,11.08,381900.0],["2023-10-24",11.21,11.35,11.03,11.1,283800.0],["2023-10-25",11.03,11.085,10.97,11.0,310900.0],["2023-10-26",11.04,11.18,10.97,11.03,256900.0],["2023-10-27",11.0,11.05,10.55,10.65,462000.0],["2023-10-30",10.79,10.91,10.62,10.67,315400.0],["2023-10-31",10.68,10.785,10.49,10.5,382900.0],["2023-11-01",10.49,10.625,10.39,10.56,374700.0],["2023-11-02",10.78,10.9,10.57,10.69,387500.0],["2023-11-03",10.89,11.225,10.89,11.12,504700.0],["2023-11-06",11.07,11.16,10.58,10.62,1024300.0],["2023-11-07",10.25,10.46,9.53,10.04,1338500.0],["2023-11-08",10.01,10.61,9.91,10.275,910600.0],["2023-11-09",10.41,10.58,10.01,10.09,824600.0],["2023-11-10",10.18,10.21,9.83,10.08,594800.0],["2023-11-13",9.91,10.33,9.78,10.19,582900.0],["2023-11-14",10.52,10.59,10.355,10.49,726500.0],["2023-11-15",10.52,10.62,10.275,10.39,478600.0],["2023-11-16",10.36,10.39,10.0,10.38,913500.0],["2023-11-17",10.48,10.55,10.285,10.54,823900.0],["2023-11-20",10.53,10.6,10.39,10.5,759800.0],["2023-11-21",10.49,10.5,9.97,10.0,1014700.0],["2023-11-22",10.1,10.27,10.0,10.24,627200.0],["2023-11-24",10.19,10.359,10.035,10.32,249800.0],["2023-11-27",10.27,10.27,9.985,10.06,684500.0],["2023-11-28",10.0,10.16,9.875,10.04,440200.0],["2023-11-29",10.08,10.25,9.97,10.06,464000.0],["2023-11-30",10.08,10.16,9.97,10.03,648600.0],["2023-12-01",10.04,10.4,9.97,10.39,839400.0],["2023-12-04",10.4,10.61,10.27,10.58,748200.0],["2023-12-05",10.57,10.57,10.355,10.42,803600.0],["2023-12-06",10.5,10.649,10.4,10.43,735300.0],["2023-12-07",10.43,10.47,10.04,10.22,837800.0],["2023-12-08",10.22,10.43,10.18,10.33,480600.0],["2023-12-11",10.21,10.34,10.17,10.21,432200.0],["2023-12-12",10.21,10.21,9.74,9.91,618300.0],["2023-12-13",9.85,10.18,9.75,10.18,499300.0],["2023-12-14",10.4,10.535,10.104,10.29,558300.0],["2023-12-15",10.35,10.42,9.98,10.0,1736000.0],["2023-12-18",10.04,10.1,9.84,9.84,1063000.0],["2023-12-19",9.97,10.075,9.89,9.95,606900.0],["2023-12-20",9.98,10.2,9.72,9.73,1626200.0],["2023-12-21",9.9,9.985,9.805,9.87,724700.0],["2023-12-22",9.96,10.05,9.72,9.73,894500.0],["2023-12-26",9.74,9.785,9.49,9.75,1360000.0],["2023-12-27",9.77,9.81,9.695,9.71,715900.0],["2023-12-28",9.71,10.175,9.71,10.04,916800.0],["2023-12-29",10.02,10.15,9.97,10.13,911200.0],["2024-01-02",10.04,10.41,9.74,9.77,1262700.0],["2024-01-03",9.75,9.805,9.445,9.5,1077700.0],["2024-01-04",9.53,9.715,9.5,9.67,582300.0],["2024-01-05",9.6,9.63,9.33,9.35,622500.0],["2024-01-08",9.35,9.45,9.16,9.17,1669000.0],["2024-01-09",9.1,9.11,8.8,8.92,981100.0],["2024-01-10",8.9,9.06,8.89,9.06,665300.0],["2024-01-11",9.01,9.02,8.83,8.85,1183300.0],["2024-01-12",8.96,9.06,8.735,8.79,948600.0],["2024-01-16",8.75,8.85,8.603,8.84,1315300.0],["2024-01-17",8.78,8.905,8.73,8.86,823800.0],["2024-01-18",8.87,8.9,8.75,8.86,791500.0],["2024-01-19",8.88,8.88,8.63,8.79,945500.0],["2024-01-22",8.85,8.95,8.81,8.94,836000.0],["2024-01-23",9.08,9.24,8.96,9.23,1179200.0],["2024-01-24",9.35,9.36,8.95,8.97,548700.0],["2024-01-25",9.03,9.12,8.9,9.12,441600.0],["2024-01-26",9.17,9.24,9.0,9.02,468400.0],["2024-01-29",8.98,9.06,8.77,9.05,550200.0],["2024-01-30",8.98,9.03,8.83,8.97,434700.0],["2024-01-31",8.96,9.11,8.85,8.85,693600.0],["2024-02-01",8.93,9.08,8.83,8.99,622300.0],["2024-02-02",8.9,9.06,8.73,8.97,490000.0],["2024-02-05",8.88,8.998,8.78,8.95,513200.0],["2024-02-06",8.9,9.27,8.9,9.25,541800.0],["2024-02-07",10.15,11.17,9.86,9.93,2265700.0],["2024-02-08",9.89,10.02,9.78,9.92,652300.0],["2024-02-09",9.97,10.15,9.85,10.01,815900.0],["2024-02-12",10.03,10.305,10.03,10.15,943700.0],["2024-02-13",9.91,9.96,9.745,9.83,811700.0],["2024-02-14",9.92,10.095,9.795,9.98,867000.0],["2024-02-15",10.08,10.19,9.771,9.97,623000.0],["2024-02-16",9.9,9.9,9.725,9.74,822400.0],["2024-02-20",9.68,9.68,9.26,9.31,675000.0],["2024-02-21",9.3,9.395,9.175,9.22,525000.0],["2024-02-22",9.2,9.27,8.61,8.64,1322400.0],["2024-02-23",8.63,8.8,8.44,8.5,1540600.0],["2024-02-26",8.5,8.615,8.41,8.47,832200.0],["2024-02-27",8.5,8.76,8.5,8.75,1259800.0],["2024-02-28",8.4,8.825,8.02,8.3,2206700.0],["2024-02-29",8.25,8.35,7.755,8.16,1638700.0],["2024-03-01",8.15,8.535,8.02,8.41,1141800.0],["2024-03-04",8.39,8.47,8.31,8.41,744000.0],["2024-03-05",8.96,9.03,8.6,8.67,1305900.0],["2024-03-06",8.66,8.93,8.5,8.9,1107300.0],["2024-03-07",8.92,9.15,8.82,8.86,899100.0],["2024-03-08",8.9,9.12,8.8,8.88,839400.0],["2024-03-11",8.89,9.14,8.82,8.92,742900.0],["2024-03-12",8.9,8.97,8.72,8.84,797700.0],["2024-03-13",8.81,9.48,8.81,9.33,2697000.0],["2024-03-14",9.36,9.36,8.98,9.03,720500.0],["2024-03-15",8.99,9.16,8.66,8.79,1258600.0],["2024-03-18",8.76,8.8,8.28,8.28,775300.0],["2024-03-19",8.31,8.46,8.0,8.09,1183800.0],["2024-03-20",8.06,8.63,7.99,8.55,1757500.0],["2024-03-21",8.61,8.761,8.43,8.49,908500.0],["2024-03-22",8.53,8.69,8.465,8.5,760400.0],["2024-03-25",8.5,8.59,8.4,8.45,994600.0],["2024-03-26",8.43,8.501,8.298,8.33,688500.0],["2024-03-27",8.38,8.72,8.38,8.67,863700.0],["2024-03-28",8.73,8.98,8.7,8.78,981700.0],["2024-04-01",8.6,8.75,8.25,8.4,1040400.0],["2024-04-02",8.33,8.46,8.21,8.36,957700.0],["2024-04-03",8.28,8.73,8.25,8.67,995300.0],["2024-04-04",8.79,8.865,8.36,8.36,1079400.0],["2024-04-05",8.31,8.47,8.29,8.3,813800.0],["2024-04-08",8.32,8.525,8.31,8.36,446500.0],["2024-04-09",8.46,9.14,8.43,8.75,775800.0],["2024-04-10",8.49,8.61,8.43,8.59,623500.0],["2024-04-11",8.63,8.86,8.57,8.82,566700.0],["2024-04-12",8.76,8.83,8.245,8.31,611800.0],["2024-04-15",8.45,8.45,8.07,8.12,772000.0],["2024-04-16",8.01,8.14,7.53,8.12,1317400.0],["2024-04-17",8.18,8.485,8.17,8.24,578800.0],["2024-04-18",8.31,8.51,8.29,8.37,582100.0],["2024-04-19",8.35,8.52,8.315,8.35,697300.0],["2024-04-22",8.37,8.43,8.105,8.32,607000.0],["2024-04-23",8.27,8.71,8.27,8.59,587100.0],["2024-04-24",8.5,8.73,8.5,8.73,660100.0],["2024-04-25",8.56,8.835,8.5,8.79,647000.0],["2024-04-26",8.79,9.235,8.79,9.14,2004300.0],["2024-04-29",9.25,9.47,9.22,9.35,1369200.0],["2024-04-30",9.18,9.18,9.0,9.06,1478200.0],["2024-05-01",9.11,9.29,8.97,9.06,661000.0],["2024-05-02",9.19,9.26,9.07,9.11,629800.0],["2024-05-03",9.31,9.375,9.005,9.02,988000.0],["2024-05-06",9.13,9.43,9.13,9.41,857700.0],["2024-05-07",10.05,10.62,9.52,10.0,2929200.0],["2024-05-08",9.84,9.935,9.49,9.77,1218000.0],["2024-05-09",9.79,10.28,9.725,10.2,942000.0],["2024-05-10",10.19,10.22,10.035,10.2,710500.0],["2024-05-13",10.22,10.26,10.09,10.14,488000.0],["2024-05-14",10.25,10.9,10.25,10.88,922400.0],["2024-05-15",11.0,11.0,10.62,10.76,765900.0],["2024-05-16",10.75,10.765,10.53,10.73,494800.0],["2024-05-17",10.78,10.86,10.62,10.77,642200.0],["2024-05-20",10.8,10.94,10.63,10.82,924400.0],["2024-05-21",10.78,10.9,10.72,10.84,576300.0],["2024-05-22",10.76,10.76,10.46,10.65,588500.0],["2024-05-23",10.63,10.7,10.165,10.19,560300.0],["2024-05-24",10.21,10.44,10.115,10.44,431800.0],["2024-05-28",10.57,10.62,10.28,10.49,391800.0],["2024-05-29",10.41,10.76,10.287,10.49,598800.0],["2024-05-30",10.46,10.52,10.29,10.32,434600.0],["2024-05-31",10.43,10.68,10.22,10.585,589800.0],["2024-06-03",10.7,10.76,10.43,10.54,515400.0],["2024-06-04",10.49,10.68,10.4,10.63,374800.0],["2024-06-05",10.64,10.75,10.48,10.53,470500.0],["2024-06-06",10.46,10.49,10.28,10.39,441400.0],["2024-06-07",10.24,10.26,9.8,9.81,528900.0],["2024-06-10",9.74,9.81,9.62,9.65,848500.0],["2024-06-11",9.6,9.82,9.44,9.76,931000.0],["2024-06-12",10.06,10.13,9.815,9.88,554800.0],["2024-06-13",9.86,9.94,9.56,9.57,447700.0],["2024-06-14",9.5,9.55,9.13,9.18,445500.0],["2024-06-17",9.1,9.335,8.99,9.29,923600.0],["2024-06-18",9.31,9.49,9.23,9.48,521800.0],["2024-06-20",9.41,9.52,9.19,9.25,701600.0],["2024-06-21",9.12,9.32,8.93,9.23,2455100.0],["2024-06-24",9.28,9.28,9.06,9.11,773600.0],["2024-06-25",9.09,9.18,9.02,9.1,537400.0],["2024-06-26",9.09,9.29,9.01,9.28,489100.0],["2024-06-27",9.28,9.56,9.26,9.56,672700.0],["2024-06-28",9.62,9.805,9.48,9.62,1647100.0],["2024-07-01",9.62,9.9,9.34,9.39,783700.0],["2024-07-02",9.4,9.94,9.39,9.84,729000.0],["2024-07-03",9.89,10.035,9.72,9.78,334900.0],["2024-07-05",9.78,9.92,9.69,9.83,341500.0],["2024-07-08",9.93,10.05,9.775,9.78,580100.0],["2024-07-09",9.77,9.77,9.41,9.45,376800.0],["2024-07-10",9.57,9.616,9.41,9.47,420100.0],["2024-07-11",9.65,9.68,8.98,8.99,1115800.0],["2024-07-12",9.0,9.245,8.94,9.15,980100.0],["2024-07-15",9.2,9.46,9.075,9.25,720000.0],["2024-07-16",9.34,9.58,9.22,9.51,819500.0],["2024-07-17",9.45,9.555,9.19,9.35,636300.0],["2024-07-18",9.3,9.63,9.255,9.37,663200.0],["2024-07-19",9.41,9.42,9.13,9.23,545900.0],["2024-07-22",9.26,9.37,8.98,9.33,569000.0],["2024-07-23",9.33,9.67,9.33,9.48,762200.0],["2024-07-24",9.4,9.43,9.105,9.13,761000.0],["2024-07-25",9.21,9.56,9.13,9.39,802800.0],["2024-07-26",9.52,9.58,9.24,9.4,582900.0],["2024-07-29",9.43,9.435,9.055,9.15,490300.0],["2024-07-30",9.16,9.16,8.805,8.95,660800.0],["2024-07-31",9.0,9.35,8.78,9.08,807600.0],["2024-08-01",9.11,9.13,8.475,8.66,1023700.0],["2024-08-02",8.49,8.54,8.25,8.35,769900.0],["2024-08-05",7.96,8.07,7.83,8.01,1566700.0],["2024-08-06",8.07,8.365,7.7,8.04,2381300.0],["2024-08-07",7.81,8.71,7.71,7.77,1081500.0],["2024-08-08",7.72,7.81,7.38,7.74,1310400.0],["2024-08-09",7.75,7.83,7.43,7.63,963500.0],["2024-08-12",7.62,7.62,7.22,7.36,885000.0],["2024-08-13",7.36,7.37,6.925,7.09,1547500.0],["2024-08-14",7.08,7.09,6.785,6.9,1136600.0],["2024-08-15",7.03,7.28,6.98,7.2,1021100.0],["2024-08-16",7.14,7.31,6.955,7.21,1416800.0],["2024-08-19",7.25,8.44,7.25,8.43,3744000.0],["2024-08-20",8.45,8.675,7.56,7.705,1348500.0],["2024-08-21",7.76,7.82,7.455,7.59,1201600.0],["2024-08-22",7.57,7.63,7.265,7.36,776800.0],["2024-08-23",7.33,7.81,7.32,7.71,685200.0],["2024-08-26",7.71,8.275,7.67,7.9,859400.0],["2024-08-27",7.84,8.27,7.825,8.1,960200.0],["2024-08-28",8.0,8.16,7.68,7.69,619000.0],["2024-08-29",7.71,7.925,7.68,7.72,564200.0],["2024-08-30",7.78,7.99,7.74,7.97,718000.0],["2024-09-03",7.68,8.035,7.67,7.96,786400.0],["2024-09-04",7.94,8.44,7.89,7.99,904400.0],["2024-09-05",8.0,8.23,7.98,8.1,565600.0],["2024-09-06",8.11,8.22,7.94,7.97,681700.0],["2024-09-09",7.89,8.06,7.72,7.73,725500.0],["2024-09-10",7.73,7.83,7.53,7.54,614200.0],["2024-09-11",7.54,7.82,7.512,7.71,655600.0],["2024-09-12",7.72,7.78,7.305,7.45,882800.0],["2024-09-13",7.03,7.425,6.97,7.24,2009200.0],["2024-09-16",7.32,7.37,6.74,6.87,1062100.0],["2024-09-17",6.9,7.2,6.89,6.93,805600.0],["2024-09-18",6.93,7.07,6.72,6.78,1130700.0],["2024-09-19",6.93,7.05,6.78,6.88,699600.0],["2024-09-20",6.84,6.97,6.77,6.89,1862800.0],["2024-09-23",6.91,6.975,6.83,6.9,647100.0],["2024-09-24",6.98,7.11,6.87,6.9,580600.0],["2024-09-25",6.9,6.94,6.615,6.62,834000.0],["2024-09-26",6.68,6.97,6.68,6.89,726000.0],["2024-09-27",7.01,7.365,6.98,7.24,1223100.0],["2024-09-30",7.46,7.63,6.85,7.18,2621900.0],["2024-10-01",7.14,7.185,6.795,6.81,1618400.0],["2024-10-02",6.8,6.89,6.36,6.42,1701600.0],["2024-10-03",6.35,6.47,6.17,6.3,1345900.0],["2024-10-04",6.38,6.425,6.26,6.36,677600.0],["2024-10-07",6.3,6.37,6.195,6.35,780500.0],["2024-10-08",6.3,6.58,6.3,6.42,1110800.0],["2024-10-09",6.44,6.68,6.44,6.51,934200.0],["2024-10-10",6.5,6.57,6.34,6.36,1565400.0],["2024-10-11",6.35,6.615,6.28,6.56,1626200.0],["2024-10-14",6.68,7.33,6.51,7.02,1953700.0],["2024-10-15",7.0,7.42,7.0,7.13,1707500.0],["2024-10-16",7.19,7.365,7.14,7.32,890600.0],["2024-10-17",7.15,7.4,7.12,7.29,1096700.0],["2024-10-18",7.34,7.47,6.985,7.0,885400.0],["2024-10-21",6.98,7.05,6.79,6.8,1038700.0],["2024-10-22",6.8,6.93,6.69,6.92,1784600.0],["2024-10-23",6.86,7.175,6.81,7.16,1277700.0],["2024-10-24",7.26,7.33,7.073,7.14,1642400.0],["2024-10-25",7.2,7.225,7.09,7.17,605700.0],["2024-10-28",7.24,7.375,7.205,7.22,797700.0],["2024-10-29",7.15,7.25,6.98,6.99,726700.0],["2024-10-30",6.97,6.97,6.715,6.75,956100.0],["2024-10-31",6.74,6.75,6.51,6.55,783200.0],["2024-11-01",6.56,6.79,6.525,6.66,1095800.0],["2024-11-04",6.7,6.885,6.45,6.55,1145400.0],["2024-11-05",7.73,9.02,7.68,8.53,9432100.0],["2024-11-06",8.8,8.85,7.79,8.02,3160300.0],["2024-11-07",8.0,8.14,7.8,7.93,1858500.0],["2024-11-08",7.95,8.185,7.86,8.01,1887400.0],["2024-11-11",8.1,8.21,7.98,8.18,1300000.0],["2024-11-12",8.09,8.12,7.88,8.07,1162000.0],["2024-11-13",8.1,8.14,7.89,7.95,1247500.0],["2024-11-14",7.98,8.14,7.94,8.01,1219200.0],["2024-11-15",8.06,8.06,7.33,7.54,1607300.0],["2024-11-18",7.57,7.8,7.555,7.78,993300.0],["2024-11-19",7.68,8.04,7.67,7.9,1026600.0],["2024-11-20",7.82,8.02,7.6,7.74,1245900.0],["2024-11-21",7.79,8.4,7.65,8.28,978300.0],["2024-11-22",8.12,8.21,7.9,8.12,1108400.0],["2024-11-25",8.28,8.48,8.18,8.41,1090800.0],["2024-11-26",8.41,8.41,8.14,8.17,573400.0],["2024-11-27",8.24,8.34,8.08,8.14,887600.0],["2024-11-29",8.2,8.2,7.995,8.03,984400.0],["2024-12-02",8.07,8.19,7.86,8.1,1359400.0],["2024-12-03",7.97,8.075,7.31,7.405,2529700.0],["2024-12-04",7.44,7.62,7.3,7.56,1547800.0],["2024-12-05",7.62,7.75,7.345,7.38,1188200.0],["2024-12-06",7.46,7.915,7.45,7.74,1345900.0],["2024-12-09",7.82,7.94,7.79,7.87,1008300.0],["2024-12-10",7.89,7.92,7.56,7.78,700200.0],["2024-12-11",7.84,7.9,7.61,7.85,811700.0],["2024-12-12",7.89,8.03,7.72,7.78,955600.0],["2024-12-13",7.8,7.98,7.73,7.9,962200.0],["2024-12-16",7.84,8.025,7.625,7.96,866200.0],["2024-12-17",7.97,8.08,7.89,8.01,1447000.0],["2024-12-18",8.01,8.15,7.81,7.92,1722800.0],["2024-12-19",8.0,8.06,7.705,7.76,1347900.0],["2024-12-20",7.67,7.89,7.43,7.54,2986100.0],["2024-12-23",7.56,7.67,7.27,7.36,929000.0],["2024-12-24",7.37,7.5,7.27,7.48,262800.0],["2024-12-26",7.45,7.825,7.38,7.77,586400.0],["2024-12-27",7.75,7.794,7.54,7.69,733400.0],["2024-12-30",7.64,7.64,7.425,7.59,914200.0],["2024-12-31",7.57,8.1,7.53,8.09,1316000.0],["2025-01-02",8.18,8.39,8.18,8.3,818000.0],["2025-01-03",8.29,8.48,8.23,8.24,746500.0],["2025-01-06",8.15,8.15,7.53,7.56,1208900.0],["2025-01-07",7.53,7.66,7.23,7.4,1166800.0],["2025-01-08",7.31,7.64,7.22,7.59,1023300.0],["2025-01-10",7.47,7.492,7.2,7.22,809000.0],["2025-01-13",7.24,7.24,6.85,7.12,1152600.0],["2025-01-14",7.21,7.34,7.115,7.26,1140700.0],["2025-01-15",7.45,7.99,7.36,7.6,1355200.0],["2025-01-16",7.55,7.785,7.515,7.72,573200.0],["2025-01-17",7.86,7.86,7.69,7.85,750200.0],["2025-01-21",7.94,8.65,7.93,8.62,1409700.0],["2025-01-22",8.58,8.65,8.36,8.41,814300.0],["2025-01-23",8.32,8.61,8.1,8.54,734900.0],["2025-01-24",8.55,9.16,8.535,8.96,2148900.0],["2025-01-27",8.98,9.21,8.58,8.8,1070700.0],["2025-01-28",8.83,9.01,8.51,8.52,787600.0],["2025-01-29",8.57,8.605,7.945,8.27,934900.0],["2025-01-30",8.39,8.5,8.23,8.35,544200.0],["2025-01-31",8.4,8.74,8.265,8.44,1241700.0],["2025-02-03",8.15,8.34,7.995,8.14,720600.0],["2025-02-04",8.17,8.365,8.04,8.18,845600.0],["2025-02-05",8.25,8.305,8.09,8.25,613900.0],["2025-02-06",8.36,8.405,8.2,8.32,1057200.0],["2025-02-07",8.36,8.49,8.13,8.28,742300.0],["2025-02-10",8.35,8.4,7.72,7.76,1042300.0],["2025-02-11",7.7,7.87,7.42,7.78,925700.0],["2025-02-12",7.64,7.71,7.47,7.65,944200.0],["2025-02-13",7.76,8.55,7.73,8.52,1699600.0],["2025-02-14",8.57,8.68,8.205,8.38,961500.0],["2025-02-18",8.45,8.71,8.33,8.33,1109900.0],["2025-02-19",8.32,8.32,7.965,8.01,832400.0],["2025-02-20",8.0,8.0,7.56,7.88,1258600.0],["2025-02-21",8.0,8.0,7.67,7.96,1129800.0],["2025-02-24",8.0,8.265,7.695,8.07,1154400.0],["2025-02-25",8.06,8.16,7.45,7.5,1467900.0],["2025-02-26",7.55,7.61,7.405,7.49,1023300.0],["2025-02-27",7.4,7.4,6.995,7.28,1417800.0],["2025-02-28",7.28,7.4,7.08,7.33,1001000.0],["2025-03-03",7.39,7.65,6.99,7.025,895300.0],["2025-03-04",7.0,7.12,6.625,6.95,1618100.0],["2025-03-05",6.95,7.07,6.63,7.05,1178000.0],["2025-03-06",6.95,7.06,6.72,6.84,1296900.0],["2025-03-07",6.8,7.06,6.71,6.88,1071800.0],["2025-03-10",6.8,6.93,6.65,6.7,1164300.0],["2025-03-11",6.67,7.59,6.67,7.34,2732900.0],["2025-03-12",7.41,7.412,6.835,6.95,1695900.0],["2025-03-13",7.02,7.14,6.775,6.87,1321700.0],["2025-03-14",7.58,7.73,6.27,6.86,4955800.0],["2025-03-17",6.85,6.94,6.44,6.47,2583900.0],["2025-03-18",6.43,6.95,6.195,6.93,2268100.0],["2025-03-19",7.05,7.74,6.91,7.7,4759500.0],["2025-03-20",7.7,8.27,7.68,7.72,2632700.0],["2025-03-21",7.6,7.645,7.145,7.42,2390600.0],["2025-03-24",7.48,8.36,7.45,8.22,3252800.0],["2025-03-25",8.22,8.7,8.19,8.62,2221800.0],["2025-03-26",8.74,8.965,8.505,8.7,1783600.0],["2025-03-27",8.65,8.96,8.55,8.71,1477100.0],["2025-03-28",8.84,8.9,8.395,8.61,1477500.0],["2025-03-31",8.45,8.755,8.39,8.62,1337300.0],["2025-04-01",8.62,8.73,8.215,8.42,2296500.0],["2025-04-02",8.25,8.6,8.25,8.59,1647500.0],["2025-04-03",8.26,8.5,8.125,8.27,1559200.0],["2025-04-04",8.0,8.05,7.135,7.44,2577900.0],["2025-04-07",6.96,7.92,6.712,7.09,2275100.0],["2025-04-08",7.34,7.439,6.48,6.62,1951100.0],["2025-04-09",6.44,7.825,6.44,7.66,3791800.0],["2025-04-10",7.45,7.5,7.035,7.11,1341800.0],["2025-04-11",7.03,7.27,6.87,7.08,1035100.0],["2025-04-14",7.27,7.41,7.06,7.11,1117700.0],["2025-04-15",7.11,7.325,7.085,7.12,1078000.0],["2025-04-16",7.12,7.23,6.855,6.9,1202700.0],["2025-04-17",6.9,7.155,6.87,6.97,998600.0],["2025-04-21",6.84,6.87,6.52,6.79,2067100.0],["2025-04-22",6.81,7.0,6.725,6.86,1419200.0],["2025-04-23",7.07,7.34,6.83,6.97,2100800.0],["2025-04-24",6.95,7.47,6.95,7.41,1096000.0],["2025-04-25",7.39,7.66,7.295,7.62,861900.0],["2025-04-28",7.61,7.89,7.6,7.72,943600.0],["2025-04-29",7.68,7.795,7.63,7.77,945800.0],["2025-04-30",7.61,7.7,7.34,7.57,1013000.0],["2025-05-01",7.58,7.65,7.415,7.57,944100.0],["2025-05-02",7.67,7.925,7.64,7.8,789100.0],["2025-05-05",7.78,7.83,7.48,7.5,875100.0],["2025-05-06",7.37,7.63,7.365,7.52,844000.0],["2025-05-07",7.64,7.73,7.495,7.53,852400.0],["2025-05-08",7.6,7.69,7.455,7.57,1343300.0],["2025-05-09",9.52,11.342,9.38,11.0,12478600.0],["2025-05-12",11.6,12.9,11.41,12.36,6929200.0],["2025-05-13",12.24,12.4,11.63,11.86,3485100.0],["2025-05-14",11.83,12.215,11.4,12.19,2042000.0],["2025-05-15",12.03,12.5,11.96,12.2,1139500.0],["2025-05-16",12.35,12.78,12.15,12.56,1475900.0],["2025-05-19",12.36,12.45,12.18,12.26,1108300.0],["2025-05-20",12.24,12.42,12.12,12.28,942600.0],["2025-05-21",12.22,12.39,12.0,12.12,1026900.0],["2025-05-22",12.26,13.16,12.17,12.81,4406300.0],["2025-05-23",12.58,12.67,10.631,10.84,4313500.0],["2025-05-27",10.96,11.42,10.96,11.11,1973300.0],["2025-05-28",10.98,11.15,10.66,10.82,1015100.0],["2025-05-29",10.89,10.91,10.35,10.72,1589000.0],["2025-05-30",10.64,10.81,10.44,10.61,1247900.0],["2025-06-02",10.51,10.96,10.26,10.76,1491500.0],["2025-06-03",10.7,10.96,10.51,10.8,1358100.0],["2025-06-04",10.78,10.946,10.73,10.74,766300.0],["2025-06-05",10.6,11.75,10.46,11.07,1997900.0],["2025-06-06",11.25,11.27,10.92,11.11,1135600.0],["2025-06-09",11.29,11.775,11.1,11.75,1615600.0],["2025-06-10",11.95,12.21,11.58,11.89,2705800.0],["2025-06-11",11.98,11.99,11.3,11.62,1622400.0],["2025-06-12",11.51,12.19,11.43,12.04,1333100.0],["2025-06-13",11.92,12.45,11.825,12.09,1175400.0],["2025-06-16",12.29,12.61,12.22,12.56,1269600.0],["2025-06-17",12.42,12.72,12.3,12.53,1462100.0],["2025-06-18",13.89,15.1,12.88,14.4,7330600.0],["2025-06-20",14.65,14.7,13.99,14.15,2971300.0],["2025-06-23",14.01,14.25,13.63,14.08,2062300.0],["2025-06-24",14.298,14.728,14.1,14.38,1254600.0],["2025-06-25",14.42,14.525,14.115,14.48,1329900.0],["2025-06-26",14.55,14.73,14.35,14.58,1750800.0],["2025-06-27",14.72,14.95,14.36,14.79,4260900.0],["2025-06-30",14.88,14.93,14.27,14.68,2539200.0],["2025-07-01",14.55,14.65,14.09,14.45,1303900.0],["2025-07-02",14.58,15.6,14.49,15.48,3412200.0],["2025-07-03",15.55,15.78,15.385,15.46,1135300.0],["2025-07-07",15.39,16.0,15.12,15.83,2172700.0],["2025-07-08",15.86,16.05,15.38,15.76,1294400.0],["2025-07-09",15.97,16.0,15.52,15.61,1648900.0],["2025-07-10",15.42,15.8,15.29,15.45,1749900.0],["2025-07-11",15.32,15.63,15.05,15.4,1216500.0],["2025-07-14",15.41,15.84,15.24,15.55,1018800.0],["2025-07-15",15.59,15.77,15.325,15.55,1048600.0],["2025-07-16",15.55,15.94,15.25,15.87,1111400.0],["2025-07-17",15.88,16.175,15.63,16.07,1364300.0],["2025-07-18",16.2,16.45,15.49,15.85,1751300.0],["2025-07-21",15.88,16.21,15.67,15.7,1096800.0],["2025-07-22",15.74,15.91,15.17,15.59,1032700.0],["2025-07-23",15.9,16.61,15.84,16.54,1308900.0],["2025-07-24",16.43,16.48,15.735,15.76,1165800.0],["2025-07-25",15.82,15.88,15.54,15.78,944800.0],["2025-07-28",15.77,16.34,15.645,16.33,1522500.0],["2025-07-29",16.34,16.45,16.117,16.26,1372900.0],["2025-07-30",16.26,16.82,16.12,16.43,1275100.0],["2025-07-31",16.36,16.63,15.83,15.86,1148300.0],["2025-08-01",15.3,15.37,14.79,15.14,1439900.0],["2025-08-04",15.39,15.96,15.31,15.96,1045900.0],["2025-08-05",16.11,16.18,15.5,15.63,1348900.0],["2025-08-06",15.63,15.66,15.16,15.31,2655800.0],["2025-08-07",14.58,15.11,11.94,12.05,5006600.0],["2025-08-08",12.02,12.3,11.82,12.19,3254700.0],["2025-08-11",12.24,12.49,11.9,12.22,1822400.0],["2025-08-12",12.7,13.12,12.58,12.84,2099200.0],["2025-08-13",12.84,13.13,12.46,12.62,1836000.0],["2025-08-14",12.15,12.55,12.055,12.09,1431000.0],["2025-08-15",12.09,12.36,11.99,12.13,1280500.0],["2025-08-18",12.09,12.388,12.0,12.02,1374200.0],["2025-08-19",11.98,12.5,11.9,12.06,1420500.0],["2025-08-20",12.06,12.35,11.98,12.29,721500.0],["2025-08-21",12.13,12.18,11.1,11.15,5571400.0],["2025-08-22",11.15,11.82,11.138,11.56,2252400.0],["2025-08-25",11.52,11.56,11.11,11.12,1353400.0],["2025-08-26",11.17,11.435,11.09,11.23,1828300.0],["2025-08-27",11.23,11.41,11.1,11.25,1383900.0],["2025-08-28",11.27,11.45,10.92,10.97,1395900.0],["2025-08-29",10.95,11.19,10.9,10.98,1387400.0],["2025-09-02",10.65,11.06,10.61,11.02,1644400.0],["2025-09-03",10.93,11.04,10.68,10.73,1184000.0],["2025-09-04",10.75,10.826,10.58,10.73,980900.0],["2025-09-05",10.79,10.84,10.53,10.72,1061900.0],["2025-09-08",10.75,11.11,10.715,10.76,1419500.0],["2025-09-09",10.79,10.84,10.3,10.41,1702600.0],["2025-09-10",10.37,10.6,10.15,10.17,1489700.0],["2025-09-11",10.14,10.62,10.14,10.36,1929700.0],["2025-09-12",10.31,10.38,9.56,9.79,1729700.0],["2025-09-15",9.94,10.1,9.45,9.57,1640100.0],["2025-09-16",9.52,9.57,9.24,9.37,2037600.0],["2025-09-17",9.26,9.29,8.8,8.99,2567900.0],["2025-09-18",9.0,9.11,8.745,9.01,2379900.0],["2025-09-19",9.01,9.12,8.79,8.88,7218800.0],["2025-09-22",8.91,9.06,8.76,9.01,2213900.0],["2025-09-23",9.03,9.29,8.91,8.95,1873200.0],["2025-09-24",8.83,8.85,8.42,8.52,3303100.0],["2025-09-25",8.41,9.085,8.41,8.7,2393600.0],["2025-09-26",8.62,9.4,8.61,9.115,2250200.0],["2025-09-29",9.095,9.19,8.47,8.5,2565700.0],["2025-09-30",8.55,8.61,8.42,8.59,1905000.0],["2025-10-01",8.55,8.581,8.3,8.36,1799200.0],["2025-10-02",8.28,8.8,8.28,8.61,2076000.0],["2025-10-03",8.64,8.75,8.53,8.73,1362200.0],["2025-10-06",8.73,8.879,8.56,8.86,1460400.0],["2025-10-07",8.88,8.95,8.625,8.74,1812900.0],["2025-10-08",8.84,9.19,8.8,9.18,1323700.0],["2025-10-09",9.17,9.45,9.02,9.04,1645700.0],["2025-10-10",9.07,9.29,8.69,8.89,1191100.0],["2025-10-13",9.07,9.15,8.72,8.9,1417500.0],["2025-10-14",8.82,9.83,8.77,9.58,1629800.0],["2025-10-15",9.67,9.79,9.38,9.48,1140300.0],["2025-10-16",9.55,9.68,9.035,9.08,1500200.0],["2025-10-17",8.99,9.17,8.745,8.88,1152100.0],["2025-10-20",9.02,9.165,8.86,9.12,1174000.0],["2025-10-21",9.07,9.365,9.03,9.33,1333700.0],["2025-10-22",9.25,9.475,9.08,9.33,926900.0],["2025-10-23",9.34,9.675,9.25,9.65,1065000.0],["2025-10-24",9.78,9.899,9.554,9.77,967500.0],["2025-10-27",9.93,9.93,9.04,9.4,1605800.0],["2025-10-28",9.37,9.57,9.31,9.44,823400.0],["2025-10-29",9.44,9.455,8.59,8.71,1326000.0],["2025-10-30",8.8,8.89,8.65,8.82,1691500.0],["2025-10-31",8.74,9.245,8.66,9.1,1408600.0],["2025-11-03",9.01,9.01,8.66,8.81,1370500.0],["2025-11-04",8.68,8.95,8.57,8.75,1240100.0],["2025-11-05",8.75,8.905,8.675,8.76,1576400.0],["2025-11-06",7.565,7.93,6.57,7.615,3806200.0],["2025-11-07",7.54,7.815,7.355,7.645,1904200.0],["2025-11-10",7.8,7.94,7.43,7.6,1558600.0],["2025-11-11",7.62,7.64,7.35,7.4,1606100.0],["2025-11-12",7.38,7.52,7.17,7.26,1668100.0],["2025-11-13",7.17,7.245,7.03,7.14,1771100.0],["2025-11-14",7.03,7.23,7.0,7.14,2154100.0],["2025-11-17",7.09,7.22,6.86,6.87,1543400.0],["2025-11-18",6.79,6.97,6.77,6.79,1122000.0],["2025-11-19",7.28,7.76,6.94,6.96,2305600.0],["2025-11-20",7.06,7.15,6.7,6.74,1549900.0],["2025-11-21",6.89,7.08,6.7,7.06,1860000.0],["2025-11-24",7.03,7.155,6.95,7.0,1407800.0],["2025-11-25",7.05,7.14,6.995,7.12,1272700.0],["2025-11-26",7.14,7.19,6.985,7.08,1184100.0],["2025-11-28",7.1,7.18,7.015,7.15,652500.0],["2025-12-01",7.01,7.05,6.785,6.9,1422800.0],["2025-12-02",6.94,6.95,6.75,6.76,1254300.0],["2025-12-03",6.79,6.99,6.75,6.94,990200.0],["2025-12-04",6.94,7.075,6.904,7.03,1628100.0],["2025-12-05",7.03,7.27,7.02,7.06,1283200.0],["2025-12-08",7.1,7.155,6.53,6.75,10086500.0],["2025-12-09",6.72,6.72,5.2,5.46,11409600.0],["2025-12-10",5.43,5.69,5.3,5.61,6542000.0],["2025-12-11",5.6,5.87,5.5,5.65,8486600.0],["2025-12-12",5.65,5.685,5.08,5.09,4744600.0],["2025-12-15",5.12,5.19,4.89,4.91,4154800.0],["2025-12-16",4.88,4.97,4.67,4.7,3447300.0],["2025-12-17",5.04,5.08,4.57,4.7,6070500.0],["2025-12-18",4.73,4.85,4.61,4.65,4688600.0],["2025-12-19",4.65,4.75,4.49,4.53,6463800.0],["2025-12-22",4.57,4.806,4.55,4.7,3864700.0],["2025-12-23",4.67,4.71,4.53,4.59,3272700.0],["2025-12-24",4.59,4.625,4.53,4.61,1342500.0],["2025-12-26",4.56,4.63,4.44,4.61,2268400.0],["2025-12-29",4.58,4.79,4.55,4.68,2574800.0],["2025-12-30",4.64,4.77,4.63,4.73,1647800.0],["2025-12-31",4.8,4.8,4.6,4.66,1953900.0],["2026-01-02",4.74,4.88,4.665,4.76,2090300.0],["2026-01-05",4.8,5.15,4.8,4.95,3013100.0],["2026-01-06",4.93,4.935,4.73,4.92,2559100.0],["2026-01-07",4.93,4.96,4.58,4.7,3451600.0],["2026-01-08",4.7,5.3,4.68,5.08,6429300.0],["2026-01-09",5.11,5.255,5.005,5.24,1892600.0],["2026-01-12",5.25,5.34,5.11,5.22,1952400.0],["2026-01-13",5.22,5.3,4.94,4.94,2252300.0],["2026-01-14",4.92,4.945,4.765,4.84,2288600.0],["2026-01-15",4.84,4.86,4.735,4.78,1509500.0],["2026-01-16",4.73,4.805,4.555,4.8,3027900.0],["2026-01-20",4.7,4.865,4.6,4.84,2633500.0],["2026-01-21",4.85,4.9,4.645,4.8,1450500.0],["2026-01-22",4.87,5.02,4.848,4.94,1376700.0],["2026-01-23",4.93,4.97,4.81,4.89,1432800.0],["2026-01-26",4.88,4.88,4.52,4.56,1872100.0],["2026-01-27",4.55,4.69,4.54,4.68,927000.0],["2026-01-28",4.68,4.7,4.495,4.54,1880200.0],["2026-01-29",4.54,4.61,4.475,4.54,1643100.0],["2026-01-30",4.49,4.68,4.49,4.59,1444200.0],["2026-02-02",4.54,4.61,4.43,4.45,1309600.0],["2026-02-03",4.44,4.5,4.08,4.24,2458600.0],["2026-02-04",4.24,4.445,4.105,4.14,1837600.0],["2026-02-05",4.16,4.255,3.895,3.92,1843700.0],["2026-02-06",3.96,4.19,3.91,4.18,1355900.0],["2026-02-09",4.15,4.269,4.035,4.19,1288300.0],["2026-02-10",4.17,4.295,4.105,4.11,1010600.0],["2026-02-11",4.15,4.15,3.85,3.92,1826800.0],["2026-02-12",3.92,4.02,3.845,3.99,1395800.0],["2026-02-13",4.02,4.22,4.02,4.17,1829800.0],["2026-02-17",4.17,4.246,4.05,4.15,2295200.0],["2026-02-18",4.16,4.62,4.12,4.48,3346000.0],["2026-02-19",4.39,4.46,4.265,4.41,1319800.0],["2026-02-20",4.39,4.5,4.335,4.39,1076500.0],["2026-02-23",4.4,4.44,4.26,4.32,1270900.0],["2026-02-24",4.29,4.54,4.29,4.5,939800.0],["2026-02-25",4.54,4.55,4.45,4.48,1022900.0],["2026-02-26",4.48,4.61,4.305,4.35,1994400.0],["2026-02-27",4.06,4.45,3.91,4.23,2682000.0],["2026-03-02",4.09,4.76,4.08,4.75,3316700.0],["2026-03-03",4.62,4.87,4.535,4.84,1745000.0],["2026-03-04",4.87,5.42,4.86,5.24,2910000.0],["2026-03-05",5.17,5.375,5.1,5.35,2044400.0],["2026-03-06",5.3,5.39,5.195,5.23,2383400.0],["2026-03-09",5.06,5.12,4.82,4.94,2777600.0],["2026-03-10",4.93,4.93,4.44,4.63,1919700.0],["2026-03-11",4.62,4.705,4.455,4.58,1920900.0],["2026-03-12",4.46,4.65,4.42,4.49,4669800.0],["2026-03-13",4.49,4.5,4.165,4.31,2709200.0],["2026-03-16",4.67,4.67,4.325,4.41,2689700.0],["2026-03-17",4.43,4.57,4.38,4.38,1862900.0],["2026-03-18",4.29,4.47,4.22,4.46,2396700.0],["2026-03-19",4.42,4.5,4.32,4.43,1844300.0],["2026-03-20",4.43,4.43,4.21,4.26,5311200.0],["2026-03-23",4.33,4.5,4.28,4.48,2272500.0],["2026-03-24",4.41,4.48,4.34,4.44,1954000.0],["2026-03-25",4.47,4.55,4.32,4.45,1347600.0],["2026-03-26",4.42,4.53,4.38,4.52,1186700.0],["2026-03-27",4.51,4.55,4.31,4.31,1755300.0],["2026-03-30",4.29,4.305,4.02,4.1,2232500.0],["2026-03-31",4.12,4.209,3.915,4.02,1891300.0],["2026-04-01",4.1,4.155,3.935,4.01,1514400.0],["2026-04-02",3.95,4.13,3.91,4.12,1481100.0],["2026-04-06",4.06,4.235,4.0,4.16,1163200.0],["2026-04-07",4.09,4.245,4.07,4.2,1124800.0],["2026-04-08",4.36,4.45,4.16,4.19,1359500.0],["2026-04-09",4.15,4.61,4.14,4.6,2453600.0],["2026-04-10",4.58,4.735,4.321,4.56,1632900.0],["2026-04-13",4.58,4.615,4.46,4.51,969600.0],["2026-04-14",4.56,4.735,4.435,4.68,1350800.0],["2026-04-15",4.72,4.8,4.61,4.73,1053100.0],["2026-04-16",4.74,4.875,4.72,4.83,1083300.0],["2026-04-17",4.92,5.12,4.85,4.96,1215600.0],["2026-04-20",4.91,5.1,4.89,4.92,1309600.0],["2026-04-21",4.92,4.97,4.62,4.63,2252200.0],["2026-04-22",4.64,4.64,4.41,4.43,1135500.0],["2026-04-23",4.39,4.485,4.265,4.34,1061600.0],["2026-04-24",4.28,4.29,4.03,4.04,1164900.0],["2026-04-27",4.03,4.115,3.915,4.05,1857400.0],["2026-04-28",4.08,4.15,3.88,4.04,1412900.0],["2026-04-29",4.05,4.06,3.895,3.97,1263300.0],["2026-04-30",4.0,4.22,4.0,4.18,1339700.0],["2026-05-01",4.21,4.48,4.1,4.47,1609000.0],["2026-05-04",4.44,4.63,4.35,4.35,1313600.0],["2026-05-05",4.35,4.37,4.205,4.28,925100.0],["2026-05-06",4.33,4.485,4.3,4.3,1485200.0],["2026-05-07",4.56,5.0,4.43,4.67,2821000.0],["2026-05-08",4.67,4.67,4.14,4.4,1877400.0],["2026-05-11",4.33,4.406,4.025,4.21,1505100.0],["2026-05-12",4.15,4.29,4.075,4.19,1564700.0],["2026-05-13",4.13,4.255,4.1,4.15,1090100.0],["2026-05-14",4.17,4.24,4.05,4.06,1123000.0],["2026-05-15",4.06,4.101,3.82,3.88,1720300.0],["2026-05-18",3.88,4.075,3.87,4.01,1539600.0],["2026-05-19",4.05,4.205,4.02,4.08,1327900.0],["2026-05-20",4.09,4.13,4.03,4.07,961600.0],["2026-05-21",3.96,4.064,3.805,4.0,1423100.0],["2026-05-22",4.05,4.335,4.03,4.33,1649500.0],["2026-05-26",4.37,4.815,4.36,4.44,1931200.0],["2026-05-27",4.45,4.75,4.45,4.7,1464500.0],["2026-05-28",4.69,4.845,4.64,4.78,1439200.0],["2026-05-29",4.71,4.744,4.315,4.57,2447900.0],["2026-06-01",4.5,4.635,4.31,4.35,1905500.0],["2026-06-02",4.28,4.435,4.255,4.37,1309100.0],["2026-06-03",4.32,4.335,3.915,3.93,1702600.0],["2026-06-04",4.02,4.23,4.02,4.12,1086000.0],["2026-06-05",4.09,4.14,3.77,3.79,2046200.0],["2026-06-08",3.78,3.78,3.303,3.455,3276500.0],["2026-06-09",3.48,3.56,3.33,3.375,1821200.0],["2026-06-10",3.34,3.445,3.29,3.4,1970000.0],["2026-06-11",3.41,3.685,3.4,3.64,1883000.0],["2026-06-12",3.66,3.73,3.49,3.66,2287300.0],["2026-06-15",3.7,3.815,3.56,3.62,1848000.0],["2026-06-16",3.63,3.705,3.52,3.59,1980500.0],["2026-06-17",3.54,3.75,3.5,3.5,1865900.0],["2026-06-18",3.54,3.545,3.26,3.41,14463000.0],["2026-06-22",3.44,3.48,3.225,3.31,2404000.0],["2026-06-23",3.3,3.375,3.265,3.34,1625900.0],["2026-06-24",3.34,3.4,3.24,3.27,2079800.0],["2026-06-25",3.24,3.28,3.13,3.14,1800800.0],["2026-06-26",3.09,3.225,3.09,3.18,3361700.0],["2026-06-29",3.18,3.266,3.08,3.09,2119000.0],["2026-06-30",3.06,3.145,3.02,3.1,1866500.0],["2026-07-01",3.1,3.565,3.095,3.47,2393800.0],["2026-07-02",3.525,3.715,3.44,3.57,1940900.0],["2026-07-06",3.63,3.885,3.61,3.83,1598976.99075],["2026-07-07",3.88,3.98,3.54,3.55,1667677.60355],["2026-07-08",3.49,3.595,3.45,3.55,1724087.45273],["2026-07-09",3.51,3.625,3.48,3.61,1609979.271393],["2026-07-10",3.65,3.675,3.51,3.63,1143462.026792],["2026-07-13",3.6,3.69,3.43,3.54,1865271.973559],["2026-07-14",3.555,3.68,3.46,3.46,960308.209923],["2026-07-15",3.43,3.635,3.43,3.55,955774.098151],["2026-07-16",3.53,3.565,3.415,3.55,1519471.786272],["2026-07-17",3.53,3.685,3.5006,3.58,771442.802464],["2026-07-20",3.53,3.5999,3.5,3.51,790051.69604],["2026-07-21",3.46,3.668,3.46,3.6,1153960.71727],["2026-07-22",3.6,3.77,3.575,3.71,1227957.238535],["2026-07-23",3.68,3.835,3.625,3.77,1573434.704461],["2026-07-24",3.79,3.93,3.78,3.81,1198603.370644],["2026-07-27",3.86,4.095,3.844,3.99,2050401.496366],["2026-07-28",3.99,4.085,3.94,4.07,1533694.818086],["2026-07-29",4.07,4.07,3.77,3.88,1703424.679098],["2026-07-30",3.84,4.14,3.84,4.135,985613.587677],["2026-07-31",4.11,4.2,3.92,4.18,1908091.53268],["2026-08-03",4.245,4.565,4.234,4.48,1736441.26975],["2026-08-04",4.545,4.715,4.5,4.66,1222338.06444],["2026-08-05",4.62,4.635,4.43,4.46,1635384.685574],["2026-08-06",3.38,3.89,3.37,3.64,3571959.741896],["2026-08-07",3.65,3.7,3.465,3.635,2386535.94346],["2026-08-10",3.59,3.625,3.42,3.435,507044.805914],["2026-08-11",3.2,3.21,2.86,2.89,2047692.855296],["2026-08-12",2.95,2.95,2.765,2.83,1970129.706017],["2026-08-13",2.83,2.86,2.74,2.78,2067278.159249],["2026-08-14",2.78,2.859,2.76,2.83,1225676.819379]]}