{"t":"IOVA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-15",105.0,110.0,105.0,110.0,1030.0],["2010-10-18",110.0,110.0,110.0,110.0,0.0],["2010-10-19",108.0,108.0,101.0,101.0,82.0],["2010-10-20",101.0,101.0,101.0,101.0,0.0],["2010-10-21",101.0,102.0,101.0,102.0,125.0],["2010-10-22",109.0,109.0,100.0,100.0,75.0],["2010-10-25",100.0,100.0,100.0,100.0,0.0],["2010-10-26",100.0,100.0,100.0,100.0,0.0],["2010-10-27",100.0,100.0,100.0,100.0,0.0],["2010-10-28",103.0,105.0,103.0,105.0,75.0],["2010-10-29",110.0,110.0,110.0,110.0,250.0],["2010-11-01",106.0,110.0,105.0,105.0,260.0],["2010-11-02",105.0,105.0,105.0,105.0,0.0],["2010-11-03",105.0,105.0,105.0,105.0,0.0],["2010-11-04",105.0,105.0,105.0,105.0,0.0],["2010-11-05",108.0,110.0,108.0,110.0,35.0],["2010-11-08",110.0,110.0,110.0,110.0,0.0],["2010-11-09",110.0,110.0,110.0,110.0,0.0],["2010-11-10",110.0,110.0,110.0,110.0,0.0],["2010-11-11",105.0,105.0,105.0,105.0,35.0],["2010-11-12",105.0,105.0,105.0,105.0,0.0],["2010-11-15",105.0,111.0,105.0,111.0,1745.0],["2010-11-16",110.0,110.0,110.0,110.0,550.0],["2010-11-17",105.0,105.0,104.0,105.0,600.0],["2010-11-18",105.0,105.0,105.0,105.0,300.0],["2010-11-19",101.0,101.0,95.0,96.0,70.0],["2010-11-22",96.0,96.0,96.0,96.0,0.0],["2010-11-23",96.0,96.0,96.0,96.0,0.0],["2010-11-24",96.0,96.0,96.0,96.0,0.0],["2010-11-26",96.0,96.0,96.0,96.0,0.0],["2010-11-29",110.0,110.0,103.0,103.0,125.0],["2010-11-30",103.0,103.0,103.0,103.0,0.0],["2010-12-01",119.0,119.0,119.0,119.0,10.0],["2010-12-02",119.0,119.0,119.0,119.0,0.0],["2010-12-03",119.0,119.0,119.0,119.0,0.0],["2010-12-06",116.0,116.0,116.0,116.0,8.0],["2010-12-07",116.0,116.0,116.0,116.0,0.0],["2010-12-08",110.0,110.0,110.0,110.0,53.0],["2010-12-09",110.0,110.0,110.0,110.0,0.0],["2010-12-10",110.0,110.0,110.0,110.0,0.0],["2010-12-13",123.0,123.0,118.0,118.0,11.0],["2010-12-14",118.0,120.0,118.0,120.0,10.0],["2010-12-15",120.0,120.0,120.0,120.0,0.0],["2010-12-16",120.0,120.0,120.0,120.0,0.0],["2010-12-17",120.0,120.0,120.0,120.0,0.0],["2010-12-20",120.0,120.0,120.0,120.0,0.0],["2010-12-21",120.0,120.0,120.0,120.0,0.0],["2010-12-22",120.0,120.0,120.0,120.0,0.0],["2010-12-23",120.0,120.0,120.0,120.0,0.0],["2010-12-27",120.0,120.0,120.0,120.0,0.0],["2010-12-28",120.0,120.0,120.0,120.0,0.0],["2010-12-29",120.0,120.0,120.0,120.0,0.0],["2010-12-30",120.0,120.0,120.0,120.0,0.0],["2010-12-31",125.0,125.0,125.0,125.0,50.0],["2011-01-03",125.0,125.0,125.0,125.0,0.0],["2011-01-04",125.0,125.0,125.0,125.0,0.0],["2011-01-05",125.0,125.0,125.0,125.0,0.0],["2011-01-06",125.0,125.0,125.0,125.0,25.0],["2011-01-07",125.0,125.0,125.0,125.0,0.0],["2011-01-10",125.0,125.0,125.0,125.0,0.0],["2011-01-11",125.0,125.0,125.0,125.0,0.0],["2011-01-12",125.0,125.0,125.0,125.0,0.0],["2011-01-13",125.0,125.0,125.0,125.0,0.0],["2011-01-14",125.0,125.0,125.0,125.0,0.0],["2011-01-18",125.0,125.0,125.0,125.0,0.0],["2011-01-19",125.0,125.0,125.0,125.0,0.0],["2011-01-20",125.0,125.0,125.0,125.0,0.0],["2011-01-21",125.0,125.0,125.0,125.0,0.0],["2011-01-24",125.0,125.0,125.0,125.0,0.0],["2011-01-25",125.0,125.0,125.0,125.0,0.0],["2011-01-26",125.0,125.0,125.0,125.0,0.0],["2011-01-27",125.0,125.0,125.0,125.0,0.0],["2011-01-28",125.0,125.0,125.0,125.0,0.0],["2011-01-31",125.0,125.0,125.0,125.0,0.0],["2011-02-01",125.0,125.0,125.0,125.0,0.0],["2011-02-02",125.0,125.0,125.0,125.0,0.0],["2011-02-03",125.0,125.0,125.0,125.0,0.0],["2011-02-04",125.0,125.0,125.0,125.0,0.0],["2011-02-07",125.0,125.0,125.0,125.0,0.0],["2011-02-08",125.0,125.0,125.0,125.0,0.0],["2011-02-09",126.0,126.0,126.0,126.0,10.0],["2011-02-10",126.0,126.0,126.0,126.0,0.0],["2011-02-11",126.0,126.0,126.0,126.0,0.0],["2011-02-14",126.0,126.0,126.0,126.0,0.0],["2011-02-15",126.0,126.0,126.0,126.0,0.0],["2011-02-16",126.0,126.0,126.0,126.0,0.0],["2011-02-17",126.0,126.0,126.0,126.0,0.0],["2011-02-18",126.0,126.0,126.0,126.0,0.0],["2011-02-22",126.0,126.0,126.0,126.0,0.0],["2011-02-23",126.0,126.0,126.0,126.0,0.0],["2011-02-24",126.0,126.0,126.0,126.0,35.0],["2011-02-25",126.0,126.0,126.0,126.0,0.0],["2011-02-28",126.0,126.0,126.0,126.0,0.0],["2011-03-01",126.0,126.0,126.0,126.0,0.0],["2011-03-02",126.0,126.0,126.0,126.0,0.0],["2011-03-03",126.0,126.0,126.0,126.0,0.0],["2011-03-04",126.0,126.0,126.0,126.0,0.0],["2011-03-07",126.0,126.0,126.0,126.0,0.0],["2011-03-08",126.0,126.0,126.0,126.0,0.0],["2011-03-09",125.0,125.0,110.0,111.0,82.0],["2011-03-10",111.0,111.0,111.0,111.0,0.0],["2011-03-11",111.0,111.0,111.0,111.0,0.0],["2011-03-14",110.0,110.0,110.0,110.0,1000.0],["2011-03-15",110.0,110.0,110.0,110.0,1.0],["2011-03-16",110.0,110.0,110.0,110.0,0.0],["2011-03-17",110.0,110.0,110.0,110.0,0.0],["2011-03-18",110.0,110.0,110.0,110.0,0.0],["2011-03-21",110.0,110.0,110.0,110.0,0.0],["2011-03-22",110.0,110.0,110.0,110.0,0.0],["2011-03-23",110.0,110.0,110.0,110.0,0.0],["2011-03-24",110.0,110.0,110.0,110.0,0.0],["2011-03-25",125.0,125.0,103.0,115.0,115.0],["2011-03-28",110.0,110.0,110.0,110.0,3600.0],["2011-03-29",110.0,110.0,110.0,110.0,0.0],["2011-03-30",110.0,112.0,110.0,110.0,4160.0],["2011-03-31",115.0,123.0,110.0,120.0,4089.0],["2011-04-01",121.0,126.0,120.0,124.0,447.0],["2011-04-04",121.0,121.0,114.0,118.0,1080.0],["2011-04-05",118.0,118.0,118.0,118.0,0.0],["2011-04-06",120.0,120.0,119.0,119.0,30.0],["2011-04-07",118.0,118.0,118.0,118.0,33.0],["2011-04-08",118.0,118.0,118.0,118.0,130.0],["2011-04-11",116.0,116.0,115.0,116.0,29.0],["2011-04-12",124.0,124.0,117.0,118.0,1153.0],["2011-04-13",118.0,118.0,118.0,118.0,25.0],["2011-04-14",125.0,125.0,108.0,118.0,690.0],["2011-04-15",119.0,119.0,117.0,118.0,150.0],["2011-04-18",117.0,117.0,115.0,115.0,492.0],["2011-04-19",114.0,115.0,114.0,115.0,100.0],["2011-04-20",116.0,118.0,116.0,116.0,25.0],["2011-04-21",115.0,115.0,114.0,114.0,1250.0],["2011-04-25",117.0,117.0,117.0,117.0,30.0],["2011-04-26",115.0,115.0,115.0,115.0,15.0],["2011-04-27",115.0,126.0,115.0,126.0,340.0],["2011-04-28",126.0,126.0,126.0,126.0,0.0],["2011-04-29",125.0,127.0,125.0,127.0,130.0],["2011-05-02",127.0,127.0,115.0,125.0,98.0],["2011-05-03",118.0,121.0,118.0,119.0,200.0],["2011-05-04",120.0,121.0,120.0,121.0,81.0],["2011-05-05",124.0,126.0,124.0,125.0,510.0],["2011-05-06",123.0,123.0,123.0,123.0,500.0],["2011-05-09",123.0,123.0,123.0,123.0,0.0],["2011-05-10",125.0,125.0,125.0,125.0,425.0],["2011-05-11",125.0,126.0,125.0,125.0,193.0],["2011-05-12",126.0,126.0,126.0,126.0,103.0],["2011-05-13",126.0,126.0,126.0,126.0,50.0],["2011-05-16",130.0,130.0,127.0,127.0,95.0],["2011-05-17",129.0,131.0,128.0,129.0,288.0],["2011-05-18",131.0,135.0,130.0,135.0,2983.0],["2011-05-19",137.0,138.0,125.0,132.0,3112.0],["2011-05-20",133.0,139.0,133.0,136.0,2043.0],["2011-05-23",142.0,143.0,133.0,140.0,1299.0],["2011-05-24",143.0,143.0,133.0,140.0,2050.0],["2011-05-25",144.0,145.0,141.0,143.0,1180.0],["2011-05-26",145.0,145.0,141.0,142.0,1357.0],["2011-05-27",145.0,145.0,134.0,134.0,850.0],["2011-05-31",140.0,140.0,133.0,133.0,1271.0],["2011-06-01",138.0,149.0,135.0,143.0,1712.0],["2011-06-02",142.0,149.0,142.0,145.0,1919.0],["2011-06-03",149.0,151.0,146.0,150.0,1316.0],["2011-06-06",152.0,160.0,152.0,158.0,2052.0],["2011-06-07",163.0,165.0,156.0,159.0,2515.0],["2011-06-08",160.0,160.0,150.0,154.0,955.0],["2011-06-09",155.0,156.0,145.0,150.0,1123.0],["2011-06-10",160.0,160.0,140.0,143.0,927.0],["2011-06-13",149.0,149.0,133.0,134.0,608.0],["2011-06-14",139.0,146.0,139.0,143.0,1022.0],["2011-06-15",143.0,146.0,143.0,145.0,243.0],["2011-06-16",140.0,141.0,131.0,137.0,930.0],["2011-06-17",131.0,131.0,121.0,125.0,1301.0],["2011-06-20",120.0,124.0,113.0,115.0,721.0],["2011-06-21",112.0,116.0,90.0,111.0,1785.0],["2011-06-22",106.0,144.0,101.0,140.0,512.0],["2011-06-23",137.0,144.0,137.0,140.0,262.0],["2011-06-24",140.0,141.0,131.0,137.0,212.0],["2011-06-27",142.0,159.0,131.0,131.0,588.0],["2011-06-28",154.0,154.0,140.0,140.0,147.0],["2011-06-29",140.0,144.0,135.0,144.0,290.0],["2011-06-30",136.0,150.0,136.0,145.0,310.0],["2011-07-01",148.0,148.0,130.0,130.0,238.0],["2011-07-05",145.0,145.0,130.0,132.0,115.0],["2011-07-06",148.0,148.0,132.0,135.0,105.0],["2011-07-07",148.0,148.0,138.0,145.0,229.0],["2011-07-08",145.0,145.0,140.0,140.0,213.0],["2011-07-11",143.0,143.0,135.0,140.0,298.0],["2011-07-12",140.0,140.0,130.0,130.0,77.0],["2011-07-13",133.0,133.0,127.0,127.0,77.0],["2011-07-14",130.0,134.0,127.0,134.0,133.0],["2011-07-15",134.0,140.0,134.0,138.0,214.0],["2011-07-18",140.0,140.0,139.0,139.0,500.0],["2011-07-19",143.0,145.0,140.0,145.0,368.0],["2011-07-20",145.0,145.0,131.0,145.0,250.0],["2011-07-21",133.0,150.0,133.0,150.0,420.0],["2011-07-22",150.0,153.0,145.0,150.0,387.0],["2011-07-25",154.0,154.0,150.0,150.0,218.0],["2011-07-26",150.0,150.0,145.0,145.0,229.0],["2011-07-27",145.0,145.0,145.0,145.0,4.0],["2011-07-28",144.0,145.0,144.0,145.0,161.0],["2011-07-29",141.0,141.0,135.0,140.0,439.0],["2011-08-01",140.0,145.0,140.0,140.0,220.0],["2011-08-02",145.0,145.0,133.0,135.0,149.0],["2011-08-03",145.0,145.0,131.0,133.0,34.0],["2011-08-04",131.0,131.0,108.0,108.0,573.0],["2011-08-05",110.0,121.0,110.0,110.0,235.0],["2011-08-08",101.0,118.0,95.0,118.0,680.0],["2011-08-09",110.0,120.0,105.0,115.0,95.0],["2011-08-10",125.0,125.0,124.0,124.0,167.0],["2011-08-11",120.0,124.0,120.0,124.0,324.0],["2011-08-12",124.0,128.0,124.0,128.0,98.0],["2011-08-15",122.0,127.0,122.0,125.0,43.0],["2011-08-16",105.0,125.0,105.0,110.0,285.0],["2011-08-17",120.0,121.0,104.0,104.0,143.0],["2011-08-18",105.0,108.0,103.0,103.0,314.0],["2011-08-19",106.0,124.0,106.0,113.0,120.0],["2011-08-22",113.0,113.0,113.0,113.0,0.0],["2011-08-23",106.0,113.0,105.0,105.0,339.0],["2011-08-24",102.0,105.0,78.0,105.0,425.0],["2011-08-25",100.0,105.0,97.0,97.0,70.0],["2011-08-26",90.0,103.0,90.0,98.0,122.0],["2011-08-29",106.0,106.0,86.0,102.0,166.0],["2011-08-30",104.0,104.0,90.0,90.0,499.0],["2011-08-31",95.0,101.0,87.0,101.0,139.0],["2011-09-01",96.0,101.0,96.0,101.0,20.0],["2011-09-02",87.0,101.0,87.0,97.0,343.0],["2011-09-06",100.0,101.0,99.0,101.0,270.0],["2011-09-07",89.0,102.0,89.0,101.0,139.0],["2011-09-08",92.0,92.0,92.0,92.0,63.0],["2011-09-09",96.0,96.0,90.0,90.0,102.0],["2011-09-12",85.0,95.0,85.0,95.0,44.0],["2011-09-13",93.0,93.0,93.0,93.0,15.0],["2011-09-14",93.0,93.0,93.0,93.0,10.0],["2011-09-15",93.0,100.0,93.0,100.0,115.0],["2011-09-16",86.0,98.0,86.0,98.0,12.0],["2011-09-19",98.0,98.0,98.0,98.0,0.0],["2011-09-20",98.0,98.0,98.0,98.0,63.0],["2011-09-21",98.0,98.0,91.0,91.0,167.0],["2011-09-22",91.0,96.0,88.0,96.0,28.0],["2011-09-23",88.0,97.0,88.0,97.0,8.0],["2011-09-26",88.0,88.0,88.0,88.0,20.0],["2011-09-27",91.0,91.0,88.0,88.0,310.0],["2011-09-28",85.0,85.0,85.0,85.0,22.0],["2011-09-29",80.0,82.0,80.0,82.0,39.0],["2011-09-30",90.0,120.0,90.0,100.0,427.0],["2011-10-03",88.0,112.0,88.0,112.0,129.0],["2011-10-04",91.0,112.0,91.0,112.0,14.0],["2011-10-05",113.0,114.0,101.0,101.0,20.0],["2011-10-06",108.0,108.0,105.0,105.0,12.0],["2011-10-07",92.0,105.0,92.0,105.0,24.0],["2011-10-10",92.0,105.0,92.0,95.0,55.0],["2011-10-11",105.0,113.0,105.0,105.0,215.0],["2011-10-12",105.0,105.0,100.0,100.0,224.0],["2011-10-13",101.0,101.0,100.0,100.0,132.0],["2011-10-14",101.0,110.0,100.0,110.0,269.0],["2011-10-17",105.0,105.0,99.0,99.0,120.0],["2011-10-18",100.0,100.0,100.0,100.0,14.0],["2011-10-19",109.0,109.0,109.0,109.0,81.0],["2011-10-20",109.0,109.0,104.0,109.0,171.0],["2011-10-21",109.0,110.0,108.0,110.0,425.0],["2011-10-24",112.0,112.0,110.0,110.0,88.0],["2011-10-25",106.0,106.0,102.0,104.0,413.0],["2011-10-26",109.0,113.0,106.0,113.0,336.0],["2011-10-27",114.0,128.0,109.0,128.0,178.0],["2011-10-28",120.0,126.0,120.0,120.0,138.0],["2011-10-31",126.0,126.0,116.0,125.0,343.0],["2011-11-01",125.0,125.0,117.0,117.0,141.0],["2011-11-02",120.0,124.0,120.0,124.0,119.0],["2011-11-03",120.0,140.0,120.0,128.0,234.0],["2011-11-04",131.0,137.0,129.0,137.0,503.0],["2011-11-07",136.0,136.0,133.0,133.0,297.0],["2011-11-08",136.0,136.0,135.0,135.0,39.0],["2011-11-09",136.0,136.0,135.0,136.0,66.0],["2011-11-10",135.0,136.0,122.0,136.0,85.0],["2011-11-11",135.0,136.0,124.0,130.0,188.0],["2011-11-14",130.0,139.0,130.0,137.0,395.0],["2011-11-15",135.0,135.0,125.0,125.0,106.0],["2011-11-16",125.0,125.0,125.0,125.0,5.0],["2011-11-17",125.0,135.0,125.0,131.0,125.0],["2011-11-18",125.0,131.0,125.0,125.0,21.0],["2011-11-21",121.0,121.0,115.0,120.0,78.0],["2011-11-22",120.0,125.0,115.0,124.0,83.0],["2011-11-23",125.0,125.0,124.0,124.0,12.0],["2011-11-25",124.0,124.0,124.0,124.0,0.0],["2011-11-28",120.0,120.0,115.0,115.0,58.0],["2011-11-29",115.0,120.0,115.0,120.0,259.0],["2011-11-30",112.0,122.0,111.0,122.0,330.0],["2011-12-01",117.0,117.0,115.0,115.0,100.0],["2011-12-02",110.0,117.0,108.0,112.0,44.0],["2011-12-05",114.0,117.0,105.0,105.0,458.0],["2011-12-06",82.0,110.0,82.0,110.0,114.0],["2011-12-07",110.0,112.0,110.0,112.0,168.0],["2011-12-08",112.0,112.0,110.0,112.0,100.0],["2011-12-09",89.0,102.0,89.0,102.0,253.0],["2011-12-12",103.0,110.0,93.0,103.0,469.0],["2011-12-13",100.0,100.0,88.0,100.0,25.0],["2011-12-14",93.0,105.0,88.0,105.0,119.0],["2011-12-15",101.0,101.0,101.0,101.0,9.0],["2011-12-16",88.0,105.0,87.0,103.0,153.0],["2011-12-19",85.0,100.0,85.0,100.0,315.0],["2011-12-20",100.0,100.0,100.0,100.0,67.0],["2011-12-21",108.0,108.0,90.0,90.0,59.0],["2011-12-22",86.0,86.0,78.0,80.0,366.0],["2011-12-23",80.0,103.0,78.0,100.0,838.0],["2011-12-27",90.0,99.0,90.0,99.0,17.0],["2011-12-28",90.0,100.0,90.0,100.0,100.0],["2011-12-29",91.0,91.0,91.0,91.0,4.0],["2011-12-30",85.0,100.0,85.0,100.0,63.0],["2012-01-03",100.0,100.0,100.0,100.0,25.0],["2012-01-04",90.0,98.0,90.0,98.0,98.0],["2012-01-05",98.0,98.0,91.0,91.0,137.0],["2012-01-06",91.0,92.0,89.0,92.0,112.0],["2012-01-09",88.0,99.0,84.0,92.0,434.0],["2012-01-10",85.0,108.0,85.0,100.0,148.0],["2012-01-11",100.0,108.0,100.0,108.0,218.0],["2012-01-12",108.0,117.0,101.0,117.0,167.0],["2012-01-13",95.0,115.0,95.0,115.0,144.0],["2012-01-17",105.0,105.0,105.0,105.0,10.0],["2012-01-18",106.0,106.0,106.0,106.0,26.0],["2012-01-19",106.0,115.0,106.0,115.0,89.0],["2012-01-20",108.0,108.0,99.0,105.0,91.0],["2012-01-23",115.0,115.0,115.0,115.0,1.0],["2012-01-24",105.0,117.0,105.0,117.0,53.0],["2012-01-25",115.0,115.0,111.0,111.0,35.0],["2012-01-26",115.0,115.0,110.0,110.0,121.0],["2012-01-27",105.0,105.0,105.0,105.0,54.0],["2012-01-30",99.0,105.0,99.0,105.0,39.0],["2012-01-31",105.0,105.0,105.0,105.0,10.0],["2012-02-01",99.0,99.0,99.0,99.0,51.0],["2012-02-02",99.0,105.0,99.0,105.0,46.0],["2012-02-03",105.0,105.0,105.0,105.0,5.0],["2012-02-06",105.0,105.0,104.0,105.0,14.0],["2012-02-07",105.0,105.0,105.0,105.0,0.0],["2012-02-08",100.0,100.0,99.0,99.0,96.0],["2012-02-09",102.0,117.0,102.0,117.0,166.0],["2012-02-10",115.0,120.0,111.0,115.0,420.0],["2012-02-13",115.0,115.0,112.0,112.0,52.0],["2012-02-14",112.0,119.0,112.0,119.0,202.0],["2012-02-15",119.0,119.0,119.0,119.0,0.0],["2012-02-16",112.0,115.0,112.0,112.0,160.0],["2012-02-17",109.0,120.0,109.0,120.0,156.0],["2012-02-21",114.0,114.0,109.0,109.0,20.0],["2012-02-22",110.0,120.0,110.0,120.0,175.0],["2012-02-23",120.0,120.0,120.0,120.0,0.0],["2012-02-24",119.0,119.0,119.0,119.0,2.0],["2012-02-27",110.0,117.0,110.0,117.0,16.0],["2012-02-28",110.0,119.0,109.0,119.0,238.0],["2012-02-29",108.0,115.0,108.0,115.0,45.0],["2012-03-01",107.0,110.0,105.0,105.0,167.0],["2012-03-02",105.0,117.0,105.0,117.0,140.0],["2012-03-05",117.0,117.0,105.0,105.0,19.0],["2012-03-06",105.0,105.0,105.0,105.0,1.0],["2012-03-07",105.0,115.0,102.0,115.0,63.0],["2012-03-08",115.0,115.0,115.0,115.0,10.0],["2012-03-09",105.0,115.0,105.0,115.0,65.0],["2012-03-12",115.0,115.0,115.0,115.0,14.0],["2012-03-13",106.0,106.0,102.0,102.0,9.0],["2012-03-14",84.0,118.0,84.0,110.0,124.0],["2012-03-15",115.0,118.0,115.0,118.0,23.0],["2012-03-16",104.0,104.0,104.0,104.0,2.0],["2012-03-19",104.0,105.0,98.0,105.0,33.0],["2012-03-20",105.0,108.0,105.0,105.0,18.0],["2012-03-21",105.0,109.0,105.0,109.0,87.0],["2012-03-22",110.0,119.0,98.0,106.0,429.0],["2012-03-23",111.0,135.0,111.0,135.0,1510.0],["2012-03-26",125.0,125.0,115.0,115.0,92.0],["2012-03-27",113.0,117.0,113.0,117.0,402.0],["2012-03-28",102.0,112.0,102.0,112.0,271.0],["2012-03-29",112.0,114.0,112.0,114.0,185.0],["2012-03-30",112.0,115.0,112.0,115.0,164.0],["2012-04-02",113.0,113.0,113.0,113.0,35.0],["2012-04-03",102.0,102.0,102.0,102.0,24.0],["2012-04-04",102.0,102.0,102.0,102.0,0.0],["2012-04-05",102.0,113.0,102.0,102.0,65.0],["2012-04-09",109.0,115.0,107.0,115.0,108.0],["2012-04-10",122.0,122.0,107.0,115.0,32.0],["2012-04-11",120.0,122.0,118.0,118.0,200.0],["2012-04-12",118.0,118.0,105.0,105.0,262.0],["2012-04-13",118.0,119.0,115.0,118.0,130.0],["2012-04-16",118.0,118.0,118.0,118.0,0.0],["2012-04-17",118.0,118.0,118.0,118.0,130.0],["2012-04-18",118.0,118.0,111.0,111.0,395.0],["2012-04-19",106.0,111.0,106.0,111.0,47.0],["2012-04-20",116.0,118.0,115.0,118.0,110.0],["2012-04-23",118.0,118.0,106.0,106.0,11.0],["2012-04-24",109.0,109.0,107.0,107.0,14.0],["2012-04-25",106.0,108.0,99.0,99.0,216.0],["2012-04-26",105.0,105.0,99.0,100.0,85.0],["2012-04-27",100.0,100.0,85.0,85.0,25.0],["2012-04-30",99.0,99.0,99.0,99.0,2.0],["2012-05-01",90.0,90.0,80.0,80.0,290.0],["2012-05-02",90.0,90.0,80.0,80.0,430.0],["2012-05-03",76.0,90.0,76.0,90.0,196.0],["2012-05-04",90.0,90.0,90.0,90.0,0.0],["2012-05-07",90.0,90.0,90.0,90.0,0.0],["2012-05-08",95.0,95.0,95.0,95.0,30.0],["2012-05-09",85.0,85.0,85.0,85.0,45.0],["2012-05-10",85.0,85.0,85.0,85.0,0.0],["2012-05-11",85.0,85.0,85.0,85.0,54.0],["2012-05-14",85.0,85.0,78.0,78.0,180.0],["2012-05-15",78.0,78.0,78.0,78.0,0.0],["2012-05-16",66.0,83.0,66.0,80.0,470.0],["2012-05-17",40.0,75.0,40.0,75.0,25.0],["2012-05-18",43.0,70.0,43.0,65.0,190.0],["2012-05-21",55.0,99.0,43.0,85.0,948.0],["2012-05-22",61.0,90.0,55.0,55.0,552.0],["2012-05-23",68.0,90.0,68.0,90.0,27.0],["2012-05-24",90.0,90.0,90.0,90.0,0.0],["2012-05-25",75.0,75.0,56.0,75.0,22.0],["2012-05-29",75.0,75.0,75.0,75.0,0.0],["2012-05-30",52.0,75.0,52.0,63.0,124.0],["2012-05-31",75.0,75.0,75.0,75.0,5.0],["2012-06-01",75.0,75.0,75.0,75.0,0.0],["2012-06-04",75.0,75.0,75.0,75.0,0.0],["2012-06-05",75.0,75.0,75.0,75.0,0.0],["2012-06-06",57.0,57.0,57.0,57.0,4.0],["2012-06-07",65.0,65.0,65.0,65.0,26.0],["2012-06-08",66.0,66.0,66.0,66.0,6.0],["2012-06-11",74.0,74.0,74.0,74.0,4.0],["2012-06-12",74.0,74.0,58.0,58.0,7.0],["2012-06-13",66.0,66.0,66.0,66.0,1.0],["2012-06-14",66.0,66.0,66.0,66.0,0.0],["2012-06-15",74.0,75.0,58.0,75.0,38.0],["2012-06-18",74.0,74.0,58.0,58.0,77.0],["2012-06-19",51.0,59.0,51.0,59.0,61.0],["2012-06-20",44.0,54.0,44.0,54.0,4.0],["2012-06-21",44.0,44.0,43.0,43.0,171.0],["2012-06-22",57.0,57.0,44.0,44.0,30.0],["2012-06-25",44.0,54.0,44.0,51.0,197.0],["2012-06-26",50.0,50.0,50.0,50.0,60.0],["2012-06-27",50.0,50.0,50.0,50.0,0.0],["2012-06-28",35.0,54.0,35.0,50.0,64.0],["2012-06-29",50.0,50.0,36.0,45.0,120.0],["2012-07-02",35.0,50.0,35.0,50.0,190.0],["2012-07-03",33.0,33.0,33.0,33.0,75.0],["2012-07-05",33.0,50.0,33.0,33.0,138.0],["2012-07-06",33.0,49.0,33.0,49.0,40.0],["2012-07-09",50.0,50.0,50.0,50.0,10.0],["2012-07-10",49.0,50.0,40.0,50.0,137.0],["2012-07-11",50.0,50.0,50.0,50.0,0.0],["2012-07-12",26.0,50.0,26.0,50.0,40.0],["2012-07-13",50.0,50.0,50.0,50.0,0.0],["2012-07-16",27.0,50.0,25.0,50.0,40.0],["2012-07-17",50.0,50.0,50.0,50.0,0.0],["2012-07-18",50.0,73.0,50.0,73.0,120.0],["2012-07-19",73.0,73.0,73.0,73.0,0.0],["2012-07-20",73.0,73.0,73.0,73.0,0.0],["2012-07-23",60.0,60.0,60.0,60.0,27.0],["2012-07-24",60.0,60.0,60.0,60.0,0.0],["2012-07-25",60.0,60.0,60.0,60.0,0.0],["2012-07-26",65.0,73.0,60.0,72.0,336.0],["2012-07-27",65.0,65.0,65.0,65.0,15.0],["2012-07-30",61.0,61.0,60.0,60.0,16.0],["2012-07-31",65.0,73.0,60.0,60.0,98.0],["2012-08-01",61.0,78.0,61.0,78.0,125.0],["2012-08-02",61.0,62.0,33.0,33.0,34.0],["2012-08-03",75.0,75.0,75.0,75.0,10.0],["2012-08-06",75.0,75.0,75.0,75.0,0.0],["2012-08-07",75.0,75.0,75.0,75.0,2.0],["2012-08-08",74.0,74.0,74.0,74.0,32.0],["2012-08-09",74.0,74.0,74.0,74.0,0.0],["2012-08-10",74.0,74.0,74.0,74.0,0.0],["2012-08-13",36.0,75.0,36.0,50.0,112.0],["2012-08-14",35.0,75.0,30.0,75.0,12.0],["2012-08-15",36.0,72.0,36.0,37.0,50.0],["2012-08-16",74.0,74.0,51.0,51.0,27.0],["2012-08-17",45.0,45.0,45.0,45.0,50.0],["2012-08-20",45.0,45.0,45.0,45.0,0.0],["2012-08-21",45.0,45.0,45.0,45.0,0.0],["2012-08-22",45.0,45.0,45.0,45.0,0.0],["2012-08-23",60.0,60.0,60.0,60.0,10.0],["2012-08-24",40.0,50.0,40.0,48.0,230.0],["2012-08-27",55.0,55.0,55.0,55.0,7.0],["2012-08-28",60.0,60.0,60.0,60.0,19.0],["2012-08-29",60.0,60.0,60.0,60.0,0.0],["2012-08-30",37.0,48.0,37.0,48.0,21.0],["2012-08-31",48.0,48.0,48.0,48.0,0.0],["2012-09-04",48.0,48.0,48.0,48.0,0.0],["2012-09-05",36.0,48.0,36.0,48.0,40.0],["2012-09-06",48.0,48.0,48.0,48.0,20.0],["2012-09-07",48.0,48.0,48.0,48.0,54.0],["2012-09-10",48.0,48.0,36.0,48.0,202.0],["2012-09-11",48.0,48.0,48.0,48.0,0.0],["2012-09-12",48.0,48.0,48.0,48.0,0.0],["2012-09-13",36.0,36.0,36.0,36.0,110.0],["2012-09-14",38.0,38.0,38.0,38.0,5.0],["2012-09-17",36.0,37.0,35.0,36.0,175.0],["2012-09-18",36.0,36.0,36.0,36.0,0.0],["2012-09-19",36.0,36.0,36.0,36.0,0.0],["2012-09-20",27.0,27.0,27.0,27.0,20.0],["2012-09-21",27.0,27.0,27.0,27.0,0.0],["2012-09-24",45.0,45.0,45.0,45.0,10.0],["2012-09-25",45.0,45.0,45.0,45.0,0.0],["2012-09-26",38.0,40.0,38.0,40.0,12.0],["2012-09-27",40.0,40.0,40.0,40.0,0.0],["2012-09-28",40.0,40.0,40.0,40.0,0.0],["2012-10-01",40.0,40.0,40.0,40.0,0.0],["2012-10-02",40.0,40.0,40.0,40.0,0.0],["2012-10-03",40.0,40.0,40.0,40.0,0.0],["2012-10-04",27.0,28.0,27.0,28.0,26.0],["2012-10-05",28.0,28.0,28.0,28.0,124.0],["2012-10-08",27.0,28.0,27.0,28.0,101.0],["2012-10-09",25.0,26.0,18.0,26.0,351.0],["2012-10-10",27.0,45.0,27.0,44.0,547.0],["2012-10-11",44.0,45.0,44.0,45.0,30.0],["2012-10-12",30.0,30.0,30.0,30.0,5.0],["2012-10-15",44.0,48.0,44.0,48.0,143.0],["2012-10-16",29.0,40.0,29.0,40.0,29.0],["2012-10-17",29.0,29.0,29.0,29.0,20.0],["2012-10-18",40.0,40.0,29.0,29.0,106.0],["2012-10-19",28.0,28.0,28.0,28.0,40.0],["2012-10-22",28.0,28.0,28.0,28.0,0.0],["2012-10-23",40.0,40.0,40.0,40.0,28.0],["2012-10-24",27.0,50.0,27.0,45.0,461.0],["2012-10-25",27.0,27.0,27.0,27.0,7.0],["2012-10-26",40.0,40.0,40.0,40.0,45.0],["2012-10-31",40.0,40.0,32.0,34.0,22.0],["2012-11-01",32.0,32.0,27.0,27.0,104.0],["2012-11-02",27.0,27.0,27.0,27.0,0.0],["2012-11-05",27.0,27.0,27.0,27.0,0.0],["2012-11-06",40.0,40.0,27.0,35.0,40.0],["2012-11-07",23.0,35.0,23.0,35.0,24.0],["2012-11-08",35.0,35.0,35.0,35.0,12.0],["2012-11-09",35.0,35.0,28.0,28.0,229.0],["2012-11-12",27.0,31.0,25.0,31.0,340.0],["2012-11-13",31.0,31.0,31.0,31.0,0.0],["2012-11-14",31.0,40.0,27.0,40.0,413.0],["2012-11-15",37.0,37.0,37.0,37.0,49.0],["2012-11-16",26.0,26.0,26.0,26.0,8.0],["2012-11-19",26.0,39.0,26.0,39.0,144.0],["2012-11-20",39.0,39.0,39.0,39.0,0.0],["2012-11-21",30.0,30.0,30.0,30.0,3.0],["2012-11-23",30.0,30.0,30.0,30.0,0.0],["2012-11-26",30.0,30.0,30.0,30.0,0.0],["2012-11-27",30.0,30.0,30.0,30.0,0.0],["2012-11-28",26.0,26.0,26.0,26.0,50.0],["2012-11-29",38.0,38.0,38.0,38.0,1.0],["2012-11-30",38.0,38.0,38.0,38.0,0.0],["2012-12-03",26.0,35.0,26.0,35.0,115.0],["2012-12-04",35.0,35.0,35.0,35.0,0.0],["2012-12-05",35.0,35.0,35.0,35.0,0.0],["2012-12-06",35.0,35.0,35.0,35.0,0.0],["2012-12-07",27.0,27.0,27.0,27.0,25.0],["2012-12-10",27.0,27.0,25.0,27.0,100.0],["2012-12-11",21.0,32.0,20.0,20.0,578.0],["2012-12-12",20.0,27.0,20.0,27.0,64.0],["2012-12-13",20.0,26.0,20.0,20.0,17.0],["2012-12-14",20.0,20.0,20.0,20.0,20.0],["2012-12-17",16.0,24.0,16.0,21.0,124.0],["2012-12-18",21.0,21.0,21.0,21.0,1.0],["2012-12-19",21.0,21.0,21.0,21.0,0.0],["2012-12-20",21.0,21.0,21.0,21.0,0.0],["2012-12-21",15.0,16.0,13.0,16.0,269.0],["2012-12-24",19.0,19.0,19.0,19.0,344.0],["2012-12-26",19.0,19.0,19.0,19.0,0.0],["2012-12-27",19.0,19.0,15.0,15.0,150.0],["2012-12-28",19.0,20.0,17.0,17.0,993.0],["2012-12-31",17.0,22.0,17.0,22.0,180.0],["2013-01-02",20.0,20.0,17.0,20.0,172.0],["2013-01-03",19.0,19.0,15.0,19.0,160.0],["2013-01-04",19.0,19.0,13.0,15.0,601.0],["2013-01-07",7.0,16.0,7.0,16.0,25.0],["2013-01-08",10.0,14.0,10.0,14.0,280.0],["2013-01-09",14.0,14.0,14.0,14.0,30.0],["2013-01-10",14.0,14.0,14.0,14.0,0.0],["2013-01-11",14.0,14.0,14.0,14.0,0.0],["2013-01-14",12.0,12.0,12.0,12.0,2.0],["2013-01-15",13.0,13.0,13.0,13.0,20.0],["2013-01-16",10.0,10.0,10.0,10.0,11.0],["2013-01-17",10.0,10.0,10.0,10.0,0.0],["2013-01-18",10.0,10.0,10.0,10.0,0.0],["2013-01-22",10.0,10.0,10.0,10.0,0.0],["2013-01-23",10.0,10.0,10.0,10.0,0.0],["2013-01-24",10.0,10.0,10.0,10.0,0.0],["2013-01-25",10.0,10.0,10.0,10.0,30.0],["2013-01-28",11.0,11.0,8.0,8.0,2936.0],["2013-01-29",8.0,8.0,8.0,8.0,10.0],["2013-01-30",12.0,12.0,11.0,11.0,46.0],["2013-01-31",11.0,11.0,11.0,11.0,10.0],["2013-02-01",8.0,8.0,8.0,8.0,57.0],["2013-02-04",10.0,10.0,10.0,10.0,827.0],["2013-02-05",10.0,10.0,10.0,10.0,15.0],["2013-02-06",8.0,8.0,8.0,8.0,415.0],["2013-02-07",8.0,8.0,8.0,8.0,150.0],["2013-02-08",8.0,8.0,8.0,8.0,0.0],["2013-02-11",8.0,8.0,8.0,8.0,80.0],["2013-02-12",8.0,8.0,8.0,8.0,39.0],["2013-02-13",8.0,8.0,8.0,8.0,100.0],["2013-02-14",8.0,8.0,8.0,8.0,10.0],["2013-02-15",8.0,8.0,8.0,8.0,0.0],["2013-02-19",8.0,8.0,8.0,8.0,0.0],["2013-02-20",8.0,8.0,8.0,8.0,0.0],["2013-02-21",8.0,8.0,8.0,8.0,50.0],["2013-02-22",8.0,8.0,8.0,8.0,0.0],["2013-02-25",8.0,8.0,8.0,8.0,0.0],["2013-02-26",8.0,8.0,8.0,8.0,0.0],["2013-02-27",8.0,8.0,7.0,8.0,349.0],["2013-02-28",8.0,8.0,8.0,8.0,147.0],["2013-03-01",8.0,8.0,8.0,8.0,0.0],["2013-03-04",7.0,7.0,7.0,7.0,1620.0],["2013-03-05",7.0,7.0,7.0,7.0,0.0],["2013-03-06",6.0,6.0,6.0,6.0,147.0],["2013-03-07",6.0,6.0,6.0,6.0,73.0],["2013-03-08",6.0,6.0,6.0,6.0,10.0],["2013-03-11",6.0,6.0,3.0,3.0,740.0],["2013-03-12",3.0,3.0,3.0,3.0,0.0],["2013-03-13",3.0,3.0,3.0,3.0,0.0],["2013-03-14",3.0,3.0,3.0,3.0,10.0],["2013-03-15",3.0,3.0,3.0,3.0,0.0],["2013-03-18",3.0,3.0,3.0,3.0,5.0],["2013-03-19",3.0,3.0,3.0,3.0,0.0],["2013-03-20",8.0,8.0,5.0,5.0,445.0],["2013-03-21",5.0,5.0,5.0,5.0,0.0],["2013-03-22",5.0,5.0,5.0,5.0,302.0],["2013-03-25",6.0,6.0,6.0,6.0,80.0],["2013-03-26",6.0,6.0,6.0,6.0,0.0],["2013-03-27",6.0,6.0,6.0,6.0,50.0],["2013-03-28",6.0,6.0,6.0,6.0,0.0],["2013-04-01",6.0,6.0,6.0,6.0,0.0],["2013-04-02",6.0,6.0,6.0,6.0,0.0],["2013-04-03",6.0,6.0,2.0,2.0,1558.0],["2013-04-04",3.0,4.0,3.0,4.0,3290.0],["2013-04-05",3.0,3.0,2.0,2.0,656.0],["2013-04-08",2.0,2.0,2.0,2.0,0.0],["2013-04-09",2.0,2.0,2.0,2.0,0.0],["2013-04-10",4.0,4.0,4.0,4.0,8.0],["2013-04-11",4.0,4.0,4.0,4.0,40.0],["2013-04-12",2.0,3.0,1.0,1.0,422.0],["2013-04-15",1.0,1.0,1.0,1.0,0.0],["2013-04-16",1.0,1.0,1.0,1.0,0.0],["2013-04-17",1.0,1.0,1.0,1.0,0.0],["2013-04-18",1.0,1.0,1.0,1.0,0.0],["2013-04-19",2.0,2.0,2.0,2.0,15.0],["2013-04-22",2.0,2.0,2.0,2.0,0.0],["2013-04-23",2.0,2.0,2.0,2.0,0.0],["2013-04-24",2.0,2.0,2.0,2.0,0.0],["2013-04-25",2.0,2.0,2.0,2.0,0.0],["2013-04-26",2.0,2.0,2.0,2.0,0.0],["2013-04-29",2.0,2.0,2.0,2.0,0.0],["2013-04-30",2.0,2.0,2.0,2.0,0.0],["2013-05-01",2.0,2.0,2.0,2.0,0.0],["2013-05-02",2.0,2.0,2.0,2.0,0.0],["2013-05-03",1.0,6.0,1.0,6.0,67.0],["2013-05-06",6.0,6.0,6.0,6.0,0.0],["2013-05-07",1.0,1.0,1.0,1.0,25.0],["2013-05-08",1.0,1.0,1.0,1.0,0.0],["2013-05-09",1.0,1.0,1.0,1.0,0.0],["2013-05-10",1.0,1.0,1.0,1.0,0.0],["2013-05-13",2.0,2.0,2.0,2.0,20.0],["2013-05-14",2.0,2.0,2.0,2.0,0.0],["2013-05-15",2.0,2.0,2.0,2.0,0.0],["2013-05-16",2.0,2.0,2.0,2.0,0.0],["2013-05-17",2.0,2.0,2.0,2.0,0.0],["2013-05-20",4.0,4.0,2.0,2.0,1050.0],["2013-05-21",2.0,2.0,2.0,2.0,0.0],["2013-05-22",2.0,2.0,2.0,2.0,0.0],["2013-05-23",2.0,2.0,2.0,2.0,0.0],["2013-05-24",2.0,2.0,2.0,2.0,0.0],["2013-05-28",3.0,3.0,2.0,2.0,114.0],["2013-05-29",3.0,3.0,3.0,3.0,200.0],["2013-05-30",4.0,4.0,3.0,4.0,615.0],["2013-05-31",3.0,5.0,3.0,5.0,90.0],["2013-06-03",5.0,6.0,5.0,6.0,670.0],["2013-06-04",6.0,7.0,6.0,6.0,228.0],["2013-06-05",6.0,6.0,5.0,5.0,400.0],["2013-06-06",4.0,4.0,4.0,4.0,100.0],["2013-06-07",4.0,4.0,4.0,4.0,1.0],["2013-06-10",4.0,4.0,4.0,4.0,303.0],["2013-06-11",4.0,4.0,2.0,2.0,1232.0],["2013-06-12",2.0,2.0,2.0,2.0,0.0],["2013-06-13",2.0,2.0,2.0,2.0,0.0],["2013-06-14",2.0,2.0,2.0,2.0,0.0],["2013-06-17",3.0,4.0,2.0,2.0,1095.0],["2013-06-18",2.0,2.0,2.0,2.0,0.0],["2013-06-19",2.0,2.0,2.0,2.0,140.0],["2013-06-20",2.0,2.0,2.0,2.0,0.0],["2013-06-21",2.0,2.0,2.0,2.0,6.0],["2013-06-24",2.0,2.0,2.0,2.0,0.0],["2013-06-25",2.0,2.0,2.0,2.0,2.0],["2013-06-26",2.0,2.0,2.0,2.0,0.0],["2013-06-27",2.0,2.0,2.0,2.0,0.0],["2013-06-28",2.0,2.0,2.0,2.0,0.0],["2013-07-01",2.0,2.0,2.0,2.0,0.0],["2013-07-02",2.0,2.0,2.0,2.0,0.0],["2013-07-03",2.0,2.0,2.0,2.0,0.0],["2013-07-05",2.0,2.0,2.0,2.0,0.0],["2013-07-08",2.0,2.0,2.0,2.0,0.0],["2013-07-09",2.0,2.0,2.0,2.0,0.0],["2013-07-10",2.0,2.0,2.0,2.0,0.0],["2013-07-11",2.0,2.0,2.0,2.0,0.0],["2013-07-12",2.0,2.0,2.0,2.0,3.0],["2013-07-15",2.0,2.0,2.0,2.0,0.0],["2013-07-16",2.0,2.0,2.0,2.0,0.0],["2013-07-17",2.0,2.0,2.0,2.0,0.0],["2013-07-18",2.0,2.0,2.0,2.0,0.0],["2013-07-19",3.0,3.0,3.0,3.0,138.0],["2013-07-22",3.0,3.0,3.0,3.0,8239.0],["2013-07-23",3.0,4.0,3.0,4.0,3966.0],["2013-07-24",4.0,5.0,4.0,5.0,1630.0],["2013-07-25",5.0,16.0,5.0,10.0,9531.0],["2013-07-26",14.0,14.0,6.0,6.0,6570.0],["2013-07-29",7.0,9.0,5.0,6.0,2822.0],["2013-07-30",7.0,7.0,7.0,7.0,1850.0],["2013-07-31",7.0,7.0,6.0,7.0,1226.0],["2013-08-01",7.0,7.0,6.0,7.0,2006.0],["2013-08-02",6.0,6.0,6.0,6.0,1788.0],["2013-08-05",6.0,6.0,6.0,6.0,647.0],["2013-08-06",6.0,6.0,6.0,6.0,454.0],["2013-08-07",6.0,6.0,6.0,6.0,133.0],["2013-08-08",6.0,6.0,6.0,6.0,1329.0],["2013-08-09",6.0,6.0,6.0,6.0,2315.0],["2013-08-12",6.0,6.0,6.0,6.0,1589.0],["2013-08-13",7.0,7.0,6.0,6.0,553.0],["2013-08-14",7.0,7.0,7.0,7.0,440.0],["2013-08-15",7.0,7.0,7.0,7.0,944.0],["2013-08-16",7.0,7.0,6.0,6.0,1914.0],["2013-08-19",6.0,7.0,6.0,7.0,540.0],["2013-08-20",7.0,7.0,7.0,7.0,112.0],["2013-08-21",6.0,6.0,6.0,6.0,355.0],["2013-08-22",7.0,7.0,6.0,6.0,336.0],["2013-08-23",7.0,7.0,6.0,6.0,2710.0],["2013-08-26",7.0,7.0,6.0,6.0,137.0],["2013-08-27",7.0,7.0,6.0,6.0,171.0],["2013-08-28",7.0,7.0,6.0,6.0,1807.0],["2013-08-29",6.0,6.0,6.0,6.0,270.0],["2013-08-30",6.0,6.0,6.0,6.0,100.0],["2013-09-03",6.0,6.0,4.0,4.0,1046.0],["2013-09-04",5.0,5.0,4.0,5.0,260.0],["2013-09-05",5.0,6.0,5.0,6.0,805.0],["2013-09-06",6.0,6.0,6.0,6.0,480.0],["2013-09-09",6.0,6.0,5.0,6.0,5496.0],["2013-09-10",7.0,7.0,6.0,6.0,1127.0],["2013-09-11",6.0,6.0,6.0,6.0,223.0],["2013-09-12",7.0,7.0,6.0,6.0,450.0],["2013-09-13",6.0,6.0,6.0,6.0,40.0],["2013-09-16",6.0,6.0,5.0,6.0,927.0],["2013-09-17",5.0,5.0,5.0,5.0,798.0],["2013-09-18",5.0,5.0,5.0,5.0,900.0],["2013-09-19",5.0,6.0,5.0,5.0,1139.0],["2013-09-20",5.0,5.0,4.0,5.0,1420.0],["2013-09-23",4.0,4.0,4.0,4.0,93.0],["2013-09-24",4.0,5.0,4.0,5.0,641.0],["2013-09-25",4.0,4.0,4.0,4.0,1013.0],["2013-09-26",4.0,4.0,4.0,4.0,0.0],["2013-09-27",4.55,5.05,4.55,5.05,700.0],["2013-09-30",5.75,6.55,5.75,6.55,200.0],["2013-10-01",6.55,6.55,6.4,6.5,1300.0],["2013-10-02",6.5,10.81,6.5,9.0,13200.0],["2013-10-03",9.9,13.0,9.25,9.5,12200.0],["2013-10-04",11.0,11.0,11.0,11.0,10200.0],["2013-10-07",14.0,14.0,9.6,10.0,8200.0],["2013-10-08",9.9,10.0,9.55,9.55,3400.0],["2013-10-09",10.0,10.0,9.1,9.1,3500.0],["2013-10-10",9.05,9.05,7.0,7.75,6800.0],["2013-10-11",7.3,7.32,5.76,7.0,3700.0],["2013-10-14",5.8,6.5,5.42,6.0,4900.0],["2013-10-15",5.99,6.0,5.99,6.0,1300.0],["2013-10-16",6.0,6.0,6.0,6.0,1200.0],["2013-10-17",5.99,6.01,5.99,6.0,3200.0],["2013-10-18",5.89,5.89,5.55,5.81,3900.0],["2013-10-21",5.67,5.74,5.51,5.51,2700.0],["2013-10-22",5.5,5.66,5.5,5.66,1800.0],["2013-10-23",5.5,5.5,5.5,5.5,500.0],["2013-10-24",5.4,5.5,5.4,5.5,800.0],["2013-10-25",5.36,5.5,5.36,5.41,3700.0],["2013-10-28",5.42,5.42,5.35,5.35,8900.0],["2013-10-29",5.35,5.42,5.35,5.35,4100.0],["2013-10-30",5.35,5.49,5.35,5.48,1800.0],["2013-10-31",5.45,5.45,3.18,4.75,15600.0],["2013-11-01",4.26,4.35,4.0,4.35,8000.0],["2013-11-04",4.05,4.49,4.0,4.0,6500.0],["2013-11-05",3.95,3.95,3.5,3.75,11900.0],["2013-11-06",3.5,3.6,3.44,3.5,15600.0],["2013-11-07",3.42,3.49,3.42,3.49,900.0],["2013-11-08",3.49,3.6,3.49,3.55,7400.0],["2013-11-11",3.55,3.59,3.41,3.55,4500.0],["2013-11-12",3.49,3.59,3.49,3.59,1700.0],["2013-11-13",4.1,4.1,3.5,3.75,13200.0],["2013-11-14",3.75,4.35,3.7,4.35,44500.0],["2013-11-15",4.42,5.35,4.35,5.35,102200.0],["2013-11-18",5.6,8.0,5.6,6.7,144600.0],["2013-11-19",6.7,6.7,5.0,5.0,79200.0],["2013-11-20",5.04,5.35,4.8,5.2,19300.0],["2013-11-21",5.1,5.2,4.95,5.0,19500.0],["2013-11-22",5.04,5.04,5.0,5.01,4400.0],["2013-11-25",5.02,5.5,4.87,5.45,44000.0],["2013-11-26",6.2,7.5,6.0,7.4,83400.0],["2013-11-27",7.7,8.8,7.7,8.41,52100.0],["2013-11-29",8.41,8.42,7.0,8.42,24400.0],["2013-12-02",8.3,8.3,7.14,7.4,25300.0],["2013-12-03",7.4,8.8,7.4,8.8,9100.0],["2013-12-04",9.25,11.0,9.15,9.31,44800.0],["2013-12-05",9.55,11.5,9.55,10.4,32800.0],["2013-12-06",10.45,12.0,10.45,11.0,39400.0],["2013-12-09",11.15,11.4,10.5,10.6,23500.0],["2013-12-10",10.65,10.65,8.6,9.43,43200.0],["2013-12-11",9.23,9.23,7.95,8.6,29500.0],["2013-12-12",8.3,8.45,7.67,8.2,22700.0],["2013-12-13",8.2,9.7,8.0,9.5,21900.0],["2013-12-16",9.4,10.95,9.4,10.85,33900.0],["2013-12-17",10.85,10.85,9.19,9.5,28800.0],["2013-12-18",9.55,10.25,9.2,9.8,6800.0],["2013-12-19",9.8,9.8,9.1,9.5,12400.0],["2013-12-20",9.55,9.65,8.8,9.0,16200.0],["2013-12-23",9.05,9.6,9.05,9.5,32900.0],["2013-12-24",9.6,9.8,9.35,9.5,12000.0],["2013-12-26",9.7,9.75,9.35,9.7,5400.0],["2013-12-27",9.7,11.6,9.7,11.2,46600.0],["2013-12-30",11.0,11.7,10.9,11.0,13300.0],["2013-12-31",10.7,10.8,9.7,10.5,42900.0],["2014-01-02",10.0,10.0,9.3,9.75,17800.0],["2014-01-03",9.95,9.95,9.3,9.44,22900.0],["2014-01-06",9.95,9.95,9.4,9.6,15800.0],["2014-01-07",9.59,9.6,9.3,9.49,13300.0],["2014-01-08",9.25,9.4,8.5,8.51,28900.0],["2014-01-09",9.16,9.16,7.85,8.03,48800.0],["2014-01-10",8.0,8.0,7.75,7.98,23500.0],["2014-01-13",7.95,8.5,7.95,8.4,52400.0],["2014-01-14",8.55,8.75,8.32,8.5,24200.0],["2014-01-15",8.6,8.9,8.55,8.85,22800.0],["2014-01-16",8.85,8.9,8.0,8.05,24800.0],["2014-01-17",8.2,8.2,7.55,7.75,22000.0],["2014-01-21",7.6,7.74,7.4,7.4,28400.0],["2014-01-22",7.55,7.55,6.05,6.51,87800.0],["2014-01-23",6.55,6.65,5.0,5.69,107600.0],["2014-01-24",5.6,5.69,5.05,5.69,47500.0],["2014-01-27",6.0,6.0,5.57,5.79,24300.0],["2014-01-28",5.9,6.0,5.8,5.99,30600.0],["2014-01-29",6.0,6.5,5.9,6.5,45300.0],["2014-01-30",6.55,6.55,6.4,6.54,19200.0],["2014-01-31",6.2,6.2,4.81,4.93,352800.0],["2014-02-03",4.87,5.6,4.87,5.4,74100.0],["2014-02-04",5.39,5.5,4.85,5.0,97300.0],["2014-02-05",5.0,5.0,4.85,4.94,18000.0],["2014-02-06",5.0,5.0,4.75,4.95,34500.0],["2014-02-07",4.9,5.0,4.81,4.89,52100.0],["2014-02-10",4.95,5.3,4.81,5.25,128700.0],["2014-02-11",5.25,5.95,5.25,5.65,225900.0],["2014-02-12",6.0,6.1,5.79,6.0,95300.0],["2014-02-13",5.99,6.7,5.99,6.44,210300.0],["2014-02-14",6.3,6.75,5.24,5.8,439800.0],["2014-02-18",5.8,5.8,5.1,5.35,216200.0],["2014-02-19",5.33,5.35,5.18,5.25,501700.0],["2014-02-20",5.3,5.49,5.25,5.44,55900.0],["2014-02-21",5.85,5.95,5.3,5.6,142000.0],["2014-02-24",5.9,5.95,5.6,5.95,144600.0],["2014-02-25",5.95,5.95,5.9,5.95,83300.0],["2014-02-26",6.05,6.05,5.5,5.87,85300.0],["2014-02-27",5.8,5.99,5.5,5.91,49800.0],["2014-02-28",5.91,5.91,5.5,5.52,31300.0],["2014-03-03",5.35,6.25,5.35,6.1,89600.0],["2014-03-04",6.1,6.84,5.86,6.84,142600.0],["2014-03-05",6.84,8.9,6.84,8.25,433000.0],["2014-03-06",8.5,8.5,7.7,7.99,37000.0],["2014-03-07",7.9,9.0,7.89,8.7,135800.0],["2014-03-10",8.9,9.0,8.71,8.95,76500.0],["2014-03-11",8.8,9.0,8.1,8.4,32000.0],["2014-03-12",8.48,8.48,7.95,8.29,44900.0],["2014-03-13",8.4,8.4,7.68,7.88,40000.0],["2014-03-14",7.8,7.8,7.15,7.6,27200.0],["2014-03-17",7.5,7.95,7.16,7.95,26000.0],["2014-03-18",7.9,8.47,7.9,8.12,74400.0],["2014-03-19",8.05,8.5,7.85,8.4,71000.0],["2014-03-20",8.4,9.05,8.4,8.9,132600.0],["2014-03-21",9.05,9.05,8.25,8.55,475300.0],["2014-03-24",8.45,8.45,7.55,7.91,334600.0],["2014-03-25",7.95,8.15,7.85,8.15,100200.0],["2014-03-26",8.0,8.44,7.99,8.08,36700.0],["2014-03-27",8.08,8.08,7.9,7.95,55900.0],["2014-03-28",7.96,8.5,7.95,8.33,45400.0],["2014-03-31",8.2,9.44,8.2,9.44,140500.0],["2014-04-01",9.04,9.4,9.0,9.24,66600.0],["2014-04-02",9.27,9.66,9.27,9.59,134900.0],["2014-04-03",9.66,10.19,9.66,10.19,254900.0],["2014-04-04",10.24,11.25,10.0,10.7,262800.0],["2014-04-07",10.75,10.78,9.57,9.6,414200.0],["2014-04-08",9.55,9.7,8.95,9.5,155300.0],["2014-04-09",9.01,9.5,9.01,9.3,44600.0],["2014-04-10",9.4,9.45,9.34,9.35,42700.0],["2014-04-11",9.0,9.1,8.51,8.81,51900.0],["2014-04-14",9.15,9.6,8.54,9.05,94300.0],["2014-04-15",8.75,9.05,8.3,8.65,77700.0],["2014-04-16",8.7,9.0,8.55,9.0,21300.0],["2014-04-17",9.05,9.05,8.8,9.0,5800.0],["2014-04-21",8.57,8.65,8.45,8.55,57700.0],["2014-04-22",8.3,8.93,8.3,8.7,30800.0],["2014-04-23",8.3,8.74,8.3,8.74,26000.0],["2014-04-24",8.37,8.74,8.36,8.73,21800.0],["2014-04-25",8.5,8.5,8.19,8.5,17700.0],["2014-04-28",8.31,8.38,7.85,8.25,13700.0],["2014-04-29",8.01,8.65,7.9,8.65,106400.0],["2014-04-30",8.32,8.6,8.15,8.6,38500.0],["2014-05-01",8.45,9.25,8.45,8.95,425600.0],["2014-05-02",9.0,9.05,8.75,8.95,72300.0],["2014-05-05",8.9,8.92,8.75,8.75,6100.0],["2014-05-06",8.8,8.8,8.5,8.68,75000.0],["2014-05-07",8.5,8.7,8.5,8.7,286000.0],["2014-05-08",8.5,8.55,8.5,8.5,43400.0],["2014-05-09",8.5,8.52,8.3,8.42,14900.0],["2014-05-12",8.4,9.45,8.3,9.45,42100.0],["2014-05-13",9.7,9.7,9.16,9.24,11500.0],["2014-05-14",9.2,9.2,8.18,8.2,33600.0],["2014-05-15",8.1,8.2,7.5,7.95,245000.0],["2014-05-16",7.7,7.95,7.61,7.75,42900.0],["2014-05-19",7.7,7.7,5.5,6.7,254000.0],["2014-05-20",6.55,6.8,6.0,6.6,314000.0],["2014-05-21",6.42,6.9,6.25,6.49,41600.0],["2014-05-22",6.21,6.5,6.05,6.5,62100.0],["2014-05-23",6.45,6.6,6.3,6.4,43600.0],["2014-05-27",6.36,6.58,6.28,6.5,70000.0],["2014-05-28",6.5,6.5,6.4,6.42,120200.0],["2014-05-29",6.4,6.88,6.4,6.8,282000.0],["2014-05-30",6.85,7.54,6.83,7.5,112800.0],["2014-06-02",7.35,7.43,6.75,7.0,25400.0],["2014-06-03",6.9,6.9,6.65,6.75,29100.0],["2014-06-04",6.75,6.9,6.65,6.9,7800.0],["2014-06-05",6.85,6.85,6.65,6.65,9700.0],["2014-06-06",6.73,6.73,6.4,6.69,42400.0],["2014-06-09",6.5,6.59,6.29,6.5,40600.0],["2014-06-10",6.45,6.62,6.4,6.46,27700.0],["2014-06-11",6.47,6.55,6.45,6.55,46000.0],["2014-06-12",6.5,6.57,6.47,6.54,23400.0],["2014-06-13",6.45,6.55,6.45,6.51,13200.0],["2014-06-16",6.4,6.5,6.35,6.49,10300.0],["2014-06-17",6.39,6.45,6.3,6.45,18600.0],["2014-06-18",6.38,6.45,6.25,6.45,30600.0],["2014-06-19",6.4,6.44,6.33,6.33,26900.0],["2014-06-20",6.34,6.35,6.11,6.27,23800.0],["2014-06-23",6.18,6.25,5.52,5.8,50000.0],["2014-06-24",5.75,6.2,5.58,6.19,63900.0],["2014-06-25",6.1,6.2,6.0,6.2,16400.0],["2014-06-26",6.12,6.15,6.0,6.15,13400.0],["2014-06-27",6.05,6.46,5.87,6.3,36400.0],["2014-06-30",6.26,6.4,5.95,6.4,72800.0],["2014-07-01",6.58,6.58,6.23,6.45,13500.0],["2014-07-02",6.18,6.62,6.07,6.6,28500.0],["2014-07-03",6.56,6.9,6.52,6.9,19700.0],["2014-07-07",6.35,7.1,6.35,6.75,25300.0],["2014-07-08",6.75,6.89,6.56,6.84,11900.0],["2014-07-09",6.84,6.84,6.35,6.84,19200.0],["2014-07-10",6.7,7.2,6.7,7.2,9000.0],["2014-07-11",7.2,7.2,6.85,6.85,8700.0],["2014-07-14",7.02,7.02,6.75,6.81,2100.0],["2014-07-15",6.85,6.97,6.7,6.75,16500.0],["2014-07-16",6.95,6.95,6.71,6.85,7300.0],["2014-07-17",6.85,6.86,6.69,6.69,3800.0],["2014-07-18",6.72,6.75,6.69,6.69,7700.0],["2014-07-21",6.8,6.8,6.72,6.72,25600.0],["2014-07-22",6.8,6.95,6.75,6.94,14600.0],["2014-07-23",7.15,8.0,7.0,7.5,663100.0],["2014-07-24",7.9,8.45,7.5,8.45,59000.0],["2014-07-25",8.44,8.5,7.81,8.0,33800.0],["2014-07-28",8.11,8.19,7.16,7.8,39900.0],["2014-07-29",7.23,7.45,7.15,7.34,29400.0],["2014-07-30",7.3,7.55,7.26,7.5,11500.0],["2014-07-31",7.3,7.4,7.01,7.15,25400.0],["2014-08-01",7.05,7.1,6.65,6.74,16100.0],["2014-08-04",6.72,7.2,6.65,7.0,36200.0],["2014-08-05",6.85,6.85,6.65,6.65,4700.0],["2014-08-06",6.68,6.7,6.55,6.7,14100.0],["2014-08-07",6.99,6.99,6.73,6.73,1700.0],["2014-08-08",6.85,6.85,6.75,6.81,2500.0],["2014-08-11",6.84,6.94,6.74,6.85,35400.0],["2014-08-12",6.85,6.85,6.84,6.85,32200.0],["2014-08-13",6.85,6.85,6.76,6.76,7100.0],["2014-08-14",6.85,6.85,6.5,6.8,12600.0],["2014-08-15",6.75,6.8,6.68,6.75,4700.0],["2014-08-18",6.77,6.84,6.6,6.76,7300.0],["2014-08-19",6.99,6.99,6.85,6.85,11700.0],["2014-08-20",6.85,6.85,6.72,6.72,1900.0],["2014-08-21",6.72,6.72,6.52,6.7,4500.0],["2014-08-22",6.62,6.7,6.5,6.69,10300.0],["2014-08-25",6.69,6.7,6.44,6.62,12300.0],["2014-08-26",6.6,6.7,6.39,6.6,23500.0],["2014-08-27",6.5,6.7,6.5,6.7,14000.0],["2014-08-28",6.7,6.7,6.35,6.6,20100.0],["2014-08-29",6.45,7.0,6.45,6.88,7600.0],["2014-09-02",6.87,7.41,6.46,7.3,279800.0],["2014-09-03",6.95,7.0,6.9,7.0,7000.0],["2014-09-04",6.88,7.0,6.85,6.95,9300.0],["2014-09-05",7.0,7.05,6.95,7.05,149300.0],["2014-09-08",7.05,7.45,7.0,7.45,74400.0],["2014-09-09",7.45,7.58,7.1,7.2,25900.0],["2014-09-10",7.25,7.25,7.25,7.25,900.0],["2014-09-11",7.25,7.4,7.1,7.4,16700.0],["2014-09-12",7.1,7.1,6.9,7.0,24400.0],["2014-09-15",7.13,7.13,6.6,6.95,6000.0],["2014-09-16",6.95,7.9,6.95,7.5,17800.0],["2014-09-17",7.33,7.43,7.15,7.43,1500.0],["2014-09-18",7.15,7.15,6.95,7.1,14500.0],["2014-09-19",7.1,7.1,6.7,6.81,13700.0],["2014-09-22",6.81,7.33,6.7,7.0,22700.0],["2014-09-23",6.75,7.0,6.75,7.0,139100.0],["2014-09-24",7.0,7.31,7.0,7.15,9700.0],["2014-09-25",7.1,7.25,6.95,7.0,45300.0],["2014-09-26",7.0,7.0,6.97,7.0,60900.0],["2014-09-29",7.0,7.2,7.0,7.0,393100.0],["2014-09-30",7.03,7.23,7.0,7.15,58300.0],["2014-10-01",7.0,7.01,7.0,7.0,137400.0],["2014-10-02",7.0,7.0,6.89,6.89,31900.0],["2014-10-03",6.89,7.07,6.7,6.95,23300.0],["2014-10-06",6.95,6.95,6.9,6.9,7200.0],["2014-10-07",6.9,6.9,6.8,6.8,6000.0],["2014-10-08",6.8,6.9,6.65,6.65,22200.0],["2014-10-09",6.65,6.65,6.6,6.6,2000.0],["2014-10-10",6.82,6.82,6.5,6.5,10700.0],["2014-10-13",6.5,6.5,5.75,6.1,24100.0],["2014-10-14",6.32,6.32,6.1,6.15,7300.0],["2014-10-15",6.11,6.15,5.85,6.15,33800.0],["2014-10-16",5.95,6.25,5.95,6.25,10500.0],["2014-10-17",6.47,6.47,6.35,6.35,8200.0],["2014-10-20",6.37,6.38,6.3,6.3,6100.0],["2014-10-21",6.25,6.29,6.15,6.18,5100.0],["2014-10-22",6.1,6.47,5.9,6.09,104800.0],["2014-10-23",6.1,6.4,6.05,6.2,6100.0],["2014-10-24",6.22,6.22,6.1,6.1,1200.0],["2014-10-27",6.15,6.15,6.0,6.0,4800.0],["2014-10-28",6.0,6.02,5.5,5.63,23800.0],["2014-10-29",6.0,6.4,5.9,6.17,16000.0],["2014-10-30",6.2,6.3,6.2,6.3,14300.0],["2014-10-31",6.4,6.4,5.5,6.39,59800.0],["2014-11-03",6.0,7.05,5.85,6.95,62300.0],["2014-11-04",6.95,7.0,6.45,6.8,12300.0],["2014-11-05",6.7,6.7,6.66,6.66,1500.0],["2014-11-06",6.84,7.0,6.7,6.8,118400.0],["2014-11-07",6.6,6.9,6.35,6.79,32500.0],["2014-11-10",6.8,6.85,6.6,6.8,17400.0],["2014-11-11",6.7,6.8,6.55,6.8,2800.0],["2014-11-12",6.7,6.7,6.7,6.7,2000.0],["2014-11-13",6.62,6.62,5.7,5.95,100600.0],["2014-11-14",5.95,6.1,5.5,5.9,76300.0],["2014-11-17",5.6,5.6,5.05,5.15,126000.0],["2014-11-18",5.05,5.2,4.97,5.15,84400.0],["2014-11-19",5.2,6.65,5.1,5.2,14300.0],["2014-11-20",5.15,5.4,5.15,5.2,14800.0],["2014-11-21",5.15,5.95,5.05,5.8,51600.0],["2014-11-24",5.97,6.28,5.97,6.2,13800.0],["2014-11-25",6.2,6.25,6.14,6.14,4500.0],["2014-11-26",6.1,6.3,5.85,6.3,16700.0],["2014-11-28",6.3,6.4,6.15,6.15,6000.0],["2014-12-01",6.0,6.48,5.5,6.15,11900.0],["2014-12-02",6.3,6.38,6.15,6.24,18300.0],["2014-12-03",6.1,6.4,6.1,6.33,12800.0],["2014-12-04",6.37,6.48,6.25,6.3,1200.0],["2014-12-05",6.48,6.5,6.1,6.25,24000.0],["2014-12-08",6.6,6.9,5.76,6.0,47500.0],["2014-12-09",5.83,6.35,5.83,5.9,9300.0],["2014-12-10",6.0,6.35,5.95,5.95,6400.0],["2014-12-11",5.99,6.3,5.88,6.25,11400.0],["2014-12-12",6.2,6.2,5.9,6.15,3900.0],["2014-12-15",6.15,6.35,6.02,6.07,11600.0],["2014-12-16",6.05,6.25,5.95,5.99,78000.0],["2014-12-17",6.0,7.15,6.0,7.15,704900.0],["2014-12-18",7.34,7.45,7.0,7.25,129500.0],["2014-12-19",7.26,7.75,7.26,7.75,105700.0],["2014-12-22",7.7,8.15,7.7,8.1,27300.0],["2014-12-23",8.2,8.28,7.5,8.0,24100.0],["2014-12-24",8.04,8.13,7.92,8.1,12200.0],["2014-12-26",8.24,8.4,8.1,8.34,18000.0],["2014-12-29",8.32,8.4,8.18,8.4,38700.0],["2014-12-30",8.4,8.4,8.25,8.25,4800.0],["2014-12-31",8.25,8.34,7.87,7.87,79400.0],["2015-01-02",8.15,8.26,8.05,8.05,19800.0],["2015-01-05",8.1,8.4,8.05,8.1,25000.0],["2015-01-06",8.1,8.5,7.54,7.99,46700.0],["2015-01-07",8.0,8.0,7.37,8.0,29000.0],["2015-01-08",7.75,8.14,7.75,8.14,13200.0],["2015-01-09",8.14,8.53,8.0,8.44,64800.0],["2015-01-12",8.48,8.95,8.48,8.87,85800.0],["2015-01-13",8.9,9.1,8.5,8.99,54900.0],["2015-01-14",8.95,9.15,8.9,9.09,61900.0],["2015-01-15",9.0,9.16,8.76,8.95,11200.0],["2015-01-16",8.94,8.98,8.76,8.9,10900.0],["2015-01-20",8.95,8.98,8.73,8.76,7700.0],["2015-01-21",8.76,8.91,8.76,8.9,12700.0],["2015-01-22",8.9,8.9,8.82,8.82,8600.0],["2015-01-23",8.8,8.82,8.8,8.8,4200.0],["2015-01-26",8.85,9.94,8.79,9.0,189600.0],["2015-01-27",9.0,9.0,8.0,8.16,100700.0],["2015-01-28",8.17,8.25,8.15,8.17,41300.0],["2015-01-29",8.2,8.25,7.9,7.97,38000.0],["2015-01-30",8.0,8.0,7.8,7.85,10200.0],["2015-02-02",7.89,7.89,7.8,7.85,15700.0],["2015-02-03",7.81,7.9,7.55,7.7,202500.0],["2015-02-04",7.7,7.8,7.55,7.65,5800.0],["2015-02-05",7.75,7.75,7.6,7.6,28100.0],["2015-02-06",7.65,7.65,7.3,7.39,37600.0],["2015-02-09",7.36,7.36,6.87,6.99,87200.0],["2015-02-10",7.06,7.25,7.0,7.15,64500.0],["2015-02-11",7.3,7.69,7.15,7.6,91700.0],["2015-02-12",7.69,7.69,7.43,7.45,33100.0],["2015-02-13",7.45,7.5,7.19,7.45,30700.0],["2015-02-17",7.75,7.75,7.5,7.64,31700.0],["2015-02-18",7.62,7.62,7.4,7.4,28700.0],["2015-02-19",7.3,7.4,7.3,7.31,13100.0],["2015-02-20",7.3,7.4,7.3,7.3,38900.0],["2015-02-23",7.31,7.45,7.05,7.14,112300.0],["2015-02-24",7.14,7.3,7.14,7.3,7000.0],["2015-02-25",7.6,9.64,7.6,9.31,292200.0],["2015-02-26",8.57,9.31,8.25,8.85,2617000.0],["2015-02-27",9.0,9.25,8.63,8.98,496200.0],["2015-03-02",9.0,9.19,8.8,9.04,189500.0],["2015-03-03",9.02,9.6,8.94,9.49,343000.0],["2015-03-04",9.45,10.19,9.25,9.42,611800.0],["2015-03-05",9.64,9.84,9.39,9.56,228600.0],["2015-03-06",9.57,9.7,8.98,9.0,283600.0],["2015-03-09",9.6,10.15,9.01,9.14,660400.0],["2015-03-10",9.14,10.25,8.89,10.24,603500.0],["2015-03-11",10.3,12.0,10.3,11.28,1254500.0],["2015-03-12",11.4,12.75,11.2,12.4,1177400.0],["2015-03-13",12.45,13.3,11.8,13.12,875700.0],["2015-03-16",13.43,14.15,12.99,13.23,1001900.0],["2015-03-17",13.32,13.77,12.23,13.5,758600.0],["2015-03-18",13.4,13.57,12.75,12.99,442900.0],["2015-03-19",13.3,14.65,13.15,14.49,1211600.0],["2015-03-20",15.03,15.03,13.52,13.59,1319200.0],["2015-03-23",13.12,13.4,12.1,12.17,1211600.0],["2015-03-24",12.23,12.85,12.18,12.24,680900.0],["2015-03-25",12.29,12.43,10.5,11.06,871100.0],["2015-03-26",11.0,11.7,10.69,11.59,592400.0],["2015-03-27",11.47,11.86,10.92,11.2,369900.0],["2015-03-30",11.5,11.8,10.1,11.62,1373700.0],["2015-03-31",11.5,12.42,11.21,12.11,824700.0],["2015-04-01",11.94,13.28,11.45,12.55,1019300.0],["2015-04-02",13.43,13.89,12.8,12.94,1034900.0],["2015-04-06",13.06,13.59,12.54,12.82,471000.0],["2015-04-07",12.87,13.3,12.58,12.64,744000.0],["2015-04-08",12.15,12.56,11.86,12.39,1077900.0],["2015-04-09",12.34,12.71,12.15,12.39,274200.0],["2015-04-10",12.4,12.48,11.95,12.39,916200.0],["2015-04-13",12.39,12.9,12.23,12.49,461300.0],["2015-04-14",12.55,12.67,12.13,12.23,317600.0],["2015-04-15",12.27,12.5,12.0,12.25,417600.0],["2015-04-16",12.28,12.4,12.15,12.2,279200.0],["2015-04-17",12.0,12.26,12.0,12.15,217700.0],["2015-04-20",12.25,12.34,10.9,11.98,917800.0],["2015-04-21",12.0,12.4,11.9,12.0,440800.0],["2015-04-22",12.0,12.5,11.89,12.5,733600.0],["2015-04-23",12.65,12.8,12.13,12.42,629400.0],["2015-04-24",12.4,12.51,12.22,12.34,523400.0],["2015-04-27",12.39,12.47,11.85,12.0,484300.0],["2015-04-28",12.0,12.49,11.43,12.07,627500.0],["2015-04-29",12.41,12.89,12.1,12.12,575200.0],["2015-04-30",12.05,12.47,11.65,11.93,312900.0],["2015-05-01",11.75,12.33,11.54,12.18,933300.0],["2015-05-04",12.25,12.79,12.11,12.14,276200.0],["2015-05-05",12.15,12.45,11.74,11.88,283000.0],["2015-05-06",11.96,12.05,11.13,11.54,472900.0],["2015-05-07",11.36,11.78,11.25,11.58,457000.0],["2015-05-08",11.7,11.71,11.13,11.22,313300.0],["2015-05-11",11.24,11.36,10.56,10.72,664500.0],["2015-05-12",10.68,10.68,9.96,10.2,1591500.0],["2015-05-13",10.25,10.45,9.73,10.35,827700.0],["2015-05-14",10.34,10.34,9.86,10.1,436600.0],["2015-05-15",10.0,10.62,10.0,10.6,362500.0],["2015-05-18",10.73,10.98,10.43,10.83,532900.0],["2015-05-19",10.81,10.83,10.64,10.68,248000.0],["2015-05-20",10.66,10.9,10.54,10.74,330400.0],["2015-05-21",10.75,10.85,10.63,10.67,274600.0],["2015-05-22",10.63,10.89,10.6,10.77,214200.0],["2015-05-26",10.75,10.75,10.24,10.43,308800.0],["2015-05-27",10.43,10.69,10.39,10.65,297600.0],["2015-05-28",10.65,10.78,10.35,10.49,323900.0],["2015-05-29",10.45,11.28,10.06,11.19,887500.0],["2015-06-01",11.24,11.24,10.4,10.73,680800.0],["2015-06-02",10.74,11.13,10.6,10.72,366900.0],["2015-06-03",10.61,10.99,10.6,10.87,408400.0],["2015-06-04",10.84,10.97,10.39,10.43,467700.0],["2015-06-05",10.45,10.85,10.4,10.75,260500.0],["2015-06-08",10.79,10.93,10.52,10.69,453000.0],["2015-06-09",10.65,10.76,10.42,10.52,375400.0],["2015-06-10",10.8,11.08,10.51,10.85,596100.0],["2015-06-11",10.85,10.93,10.35,10.47,342800.0],["2015-06-12",10.39,11.14,10.37,11.05,378800.0],["2015-06-15",11.01,12.0,10.8,11.66,1131100.0],["2015-06-16",11.66,11.99,11.48,11.74,633800.0],["2015-06-17",11.73,11.85,10.55,10.67,1199900.0],["2015-06-18",10.74,11.09,9.5,9.86,1799000.0],["2015-06-19",9.91,10.16,9.39,9.76,2452000.0],["2015-06-22",9.83,9.91,9.02,9.5,1585500.0],["2015-06-23",9.48,9.76,9.23,9.7,1012800.0],["2015-06-24",9.73,10.35,9.55,9.62,888800.0],["2015-06-25",9.64,9.69,9.03,9.18,1454000.0],["2015-06-26",9.2,9.4,8.65,8.84,7819900.0],["2015-06-29",8.74,8.82,8.02,8.62,1484000.0],["2015-06-30",9.2,9.2,8.62,9.17,938800.0],["2015-07-01",9.24,9.38,8.91,9.17,434900.0],["2015-07-02",9.21,9.21,8.7,8.98,313500.0],["2015-07-06",8.91,9.07,8.51,9.03,683800.0],["2015-07-07",9.04,9.36,8.73,9.18,400800.0],["2015-07-08",9.12,9.13,8.71,9.06,546200.0],["2015-07-09",9.14,9.22,8.77,8.9,391600.0],["2015-07-10",8.95,9.15,8.83,9.12,308900.0],["2015-07-13",9.15,9.34,8.95,9.06,232200.0],["2015-07-14",9.06,9.23,8.89,9.13,300300.0],["2015-07-15",9.17,9.75,9.17,9.58,554000.0],["2015-07-16",9.58,10.1,9.26,9.79,676400.0],["2015-07-17",9.83,10.29,9.83,10.0,642400.0],["2015-07-20",10.0,10.07,9.63,9.98,444000.0],["2015-07-21",9.95,10.0,9.64,9.77,269200.0],["2015-07-22",9.68,9.92,9.41,9.89,304900.0],["2015-07-23",9.9,10.05,9.43,9.47,393400.0],["2015-07-24",9.42,10.15,9.35,9.43,494700.0],["2015-07-27",9.42,9.49,8.71,8.79,443500.0],["2015-07-28",8.81,8.99,8.59,8.81,223200.0],["2015-07-29",8.82,9.0,8.32,8.41,480900.0],["2015-07-30",8.34,8.91,8.05,8.16,537500.0],["2015-07-31",8.2,8.66,8.16,8.56,187500.0],["2015-08-03",8.53,8.53,7.83,8.17,586400.0],["2015-08-04",8.2,8.22,7.9,8.0,253000.0],["2015-08-05",8.0,8.16,7.69,7.75,502600.0],["2015-08-06",7.8,8.08,7.62,8.01,685600.0],["2015-08-07",7.94,7.97,7.3,7.4,713100.0],["2015-08-10",7.49,7.64,7.31,7.37,274400.0],["2015-08-11",7.22,7.25,6.75,6.95,697700.0],["2015-08-12",6.95,7.34,6.84,7.24,364800.0],["2015-08-13",7.24,7.32,7.05,7.09,132800.0],["2015-08-14",7.2,7.32,7.03,7.15,288600.0],["2015-08-17",7.14,7.5,7.1,7.35,264500.0],["2015-08-18",7.32,7.4,7.01,7.09,381000.0],["2015-08-19",7.01,7.13,6.88,6.94,259600.0],["2015-08-20",6.89,7.03,6.64,6.65,358000.0],["2015-08-21",6.49,6.73,6.37,6.51,279600.0],["2015-08-24",6.16,6.64,5.81,6.13,380900.0],["2015-08-25",6.34,6.37,5.95,5.99,352500.0],["2015-08-26",6.13,6.37,5.92,6.32,248200.0],["2015-08-27",6.29,6.76,6.27,6.67,264300.0],["2015-08-28",6.61,7.03,6.6,6.96,242300.0],["2015-08-31",6.96,7.17,6.88,7.11,201800.0],["2015-09-01",6.94,7.17,6.6,6.66,210800.0],["2015-09-02",6.77,7.03,6.63,7.02,190100.0],["2015-09-03",7.02,7.56,6.85,6.87,411500.0],["2015-09-04",6.75,6.98,6.71,6.91,166400.0],["2015-09-08",7.07,7.39,6.94,7.37,363500.0],["2015-09-09",7.4,7.5,7.16,7.19,176500.0],["2015-09-10",7.12,7.2,6.94,7.14,196700.0],["2015-09-11",7.04,7.2,6.97,7.16,159900.0],["2015-09-14",7.16,7.47,7.16,7.47,217700.0],["2015-09-15",7.42,8.12,7.42,7.9,490500.0],["2015-09-16",7.86,8.4,6.84,8.05,3263400.0],["2015-09-17",8.05,8.05,7.57,7.74,621800.0],["2015-09-18",7.57,8.1,7.5,7.99,625600.0],["2015-09-21",8.05,8.27,7.52,7.64,519000.0],["2015-09-22",7.5,7.68,7.0,7.13,533100.0],["2015-09-23",7.17,7.28,6.86,7.0,186800.0],["2015-09-24",6.9,7.05,6.56,6.7,541100.0],["2015-09-25",6.87,6.92,6.05,6.17,765800.0],["2015-09-28",6.11,6.27,5.57,5.61,719900.0],["2015-09-29",5.58,6.23,5.42,5.84,696200.0],["2015-09-30",5.9,6.08,5.63,5.76,1668200.0],["2015-10-01",5.8,6.1,5.71,5.79,426800.0],["2015-10-02",5.72,6.07,5.62,5.9,469100.0],["2015-10-05",5.96,6.06,5.79,5.93,243900.0],["2015-10-06",5.95,5.95,5.27,5.63,381700.0],["2015-10-07",6.06,6.71,5.73,6.43,832800.0],["2015-10-08",6.75,6.83,6.21,6.45,601300.0],["2015-10-09",6.42,6.64,6.36,6.48,189100.0],["2015-10-12",6.41,6.5,6.21,6.27,179000.0],["2015-10-13",6.17,6.42,6.01,6.02,279100.0],["2015-10-14",6.0,6.24,6.0,6.01,281100.0],["2015-10-15",6.03,7.01,6.03,6.81,511600.0],["2015-10-16",6.83,7.01,6.45,6.51,387400.0],["2015-10-19",6.48,6.75,6.2,6.39,225200.0],["2015-10-20",6.43,6.43,6.07,6.15,175900.0],["2015-10-21",6.21,6.21,5.91,6.09,306200.0],["2015-10-22",6.14,6.38,5.75,6.05,498000.0],["2015-10-23",6.13,6.31,5.91,6.28,180900.0],["2015-10-26",6.29,6.41,5.96,6.1,155100.0],["2015-10-27",6.05,6.18,5.87,6.13,475000.0],["2015-10-28",6.16,6.72,6.02,6.68,396200.0],["2015-10-29",6.65,6.82,6.41,6.61,359700.0],["2015-10-30",6.59,6.66,6.23,6.47,335700.0],["2015-11-02",6.4,6.84,6.15,6.71,425200.0],["2015-11-03",6.72,7.1,6.59,7.04,434900.0],["2015-11-04",7.1,7.15,6.56,6.88,354900.0],["2015-11-05",6.91,7.26,6.37,7.16,376300.0],["2015-11-06",7.15,7.33,6.73,7.19,318900.0],["2015-11-09",7.17,7.29,6.94,7.12,433700.0],["2015-11-10",7.29,7.29,6.91,7.14,273100.0],["2015-11-11",7.2,7.21,6.93,6.95,149900.0],["2015-11-12",6.89,7.07,6.77,6.79,183500.0],["2015-11-13",6.72,7.23,6.72,6.8,326400.0],["2015-11-16",6.74,6.8,6.27,6.38,432400.0],["2015-11-17",6.38,6.65,6.21,6.4,217700.0],["2015-11-18",6.44,6.56,6.21,6.31,513400.0],["2015-11-19",6.29,6.5,6.25,6.49,252700.0],["2015-11-20",6.54,6.95,6.51,6.76,348100.0],["2015-11-23",6.72,6.83,6.32,6.36,450000.0],["2015-11-24",6.37,6.67,6.3,6.58,219600.0],["2015-11-25",6.54,7.15,6.54,7.0,385700.0],["2015-11-27",6.99,7.2,6.9,7.18,85700.0],["2015-11-30",7.26,7.36,7.08,7.28,504100.0],["2015-12-01",7.32,7.46,6.97,7.34,305300.0],["2015-12-02",7.32,7.64,7.31,7.38,194700.0],["2015-12-03",7.41,7.72,7.32,7.45,350300.0],["2015-12-04",7.44,7.57,7.21,7.41,163200.0],["2015-12-07",7.32,8.11,7.25,8.02,854400.0],["2015-12-08",7.95,8.45,7.91,8.01,866100.0],["2015-12-09",7.96,8.25,7.95,8.03,302700.0],["2015-12-10",8.01,8.11,7.81,8.09,211100.0],["2015-12-11",7.77,8.09,7.72,7.77,318300.0],["2015-12-14",7.75,8.03,7.61,7.84,325800.0],["2015-12-15",7.91,8.04,7.72,8.0,291000.0],["2015-12-16",8.08,8.17,7.79,8.02,537100.0],["2015-12-17",8.05,8.21,7.61,7.89,896800.0],["2015-12-18",7.86,8.1,7.63,7.67,1805200.0],["2015-12-21",7.67,7.98,7.5,7.71,394000.0],["2015-12-22",7.73,8.0,7.57,7.77,245600.0],["2015-12-23",7.8,7.8,7.57,7.71,258900.0],["2015-12-24",7.72,7.85,7.72,7.76,188100.0],["2015-12-28",7.67,7.79,7.49,7.58,201800.0],["2015-12-29",7.63,7.75,7.54,7.58,301400.0],["2015-12-30",7.59,7.76,7.43,7.67,195500.0],["2015-12-31",7.6,7.83,7.56,7.72,242700.0],["2016-01-04",7.73,7.73,7.14,7.35,417700.0],["2016-01-05",7.36,7.57,7.22,7.54,306400.0],["2016-01-06",7.4,7.52,7.04,7.15,299400.0],["2016-01-07",6.98,7.07,6.72,6.74,360400.0],["2016-01-08",6.74,6.93,6.47,6.57,333200.0],["2016-01-11",6.59,6.72,5.83,6.28,362300.0],["2016-01-12",6.32,6.5,5.83,5.95,313300.0],["2016-01-13",5.95,6.09,5.27,5.39,429100.0],["2016-01-14",5.42,5.67,5.2,5.61,384200.0],["2016-01-15",5.43,6.02,5.4,5.95,426300.0],["2016-01-19",6.08,6.08,5.38,5.57,522700.0],["2016-01-20",5.44,5.97,5.33,5.75,510900.0],["2016-01-21",5.77,6.03,5.65,5.81,396200.0],["2016-01-22",5.95,6.14,5.8,6.08,159400.0],["2016-01-25",6.03,6.4,6.01,6.04,308700.0],["2016-01-26",6.12,6.19,5.85,6.09,213900.0],["2016-01-27",6.06,6.17,5.9,5.98,214600.0],["2016-01-28",6.02,6.07,5.74,5.97,295600.0],["2016-01-29",5.92,6.17,5.7,5.99,357200.0],["2016-02-01",5.93,6.13,5.6,5.82,153700.0],["2016-02-02",5.7,5.82,5.43,5.53,209900.0],["2016-02-03",5.6,5.6,5.09,5.44,475200.0],["2016-02-04",5.46,5.78,5.4,5.43,341700.0],["2016-02-05",5.4,5.47,5.06,5.1,300500.0],["2016-02-08",5.02,5.13,4.83,5.06,288700.0],["2016-02-09",4.91,5.21,4.7,4.85,253900.0],["2016-02-10",4.88,5.18,4.7,4.72,318100.0],["2016-02-11",4.58,4.73,4.33,4.61,220100.0],["2016-02-12",4.71,5.0,4.52,4.97,230900.0],["2016-02-16",5.04,5.25,5.0,5.06,184500.0],["2016-02-17",5.1,5.39,4.91,5.36,332000.0],["2016-02-18",5.4,5.4,5.14,5.17,116100.0],["2016-02-19",5.18,5.25,5.03,5.19,155600.0],["2016-02-22",5.29,5.46,5.17,5.23,153800.0],["2016-02-23",5.19,5.25,4.93,4.94,123700.0],["2016-02-24",4.85,5.25,4.61,5.1,179400.0],["2016-02-25",5.13,5.23,4.9,5.16,190200.0],["2016-02-26",5.18,5.44,5.11,5.34,271000.0],["2016-02-29",5.35,5.67,5.34,5.58,348500.0],["2016-03-01",5.54,5.96,5.41,5.71,452700.0],["2016-03-02",5.72,5.94,5.63,5.69,467000.0],["2016-03-03",5.69,5.99,5.66,5.73,294500.0],["2016-03-04",5.76,6.13,5.59,5.64,518000.0],["2016-03-07",5.64,5.96,5.36,5.91,326000.0],["2016-03-08",5.89,5.97,5.05,5.13,568900.0],["2016-03-09",5.17,5.48,5.15,5.34,354300.0],["2016-03-10",5.34,5.37,4.87,4.96,657800.0],["2016-03-11",5.02,5.17,4.95,5.05,817800.0],["2016-03-14",5.05,5.13,4.97,4.99,409800.0],["2016-03-15",4.97,5.08,4.83,4.84,479800.0],["2016-03-16",4.84,4.9,4.61,4.79,286000.0],["2016-03-17",4.79,4.97,4.59,4.89,216600.0],["2016-03-18",4.97,5.03,4.87,5.0,587100.0],["2016-03-21",4.98,5.2,4.93,5.11,323300.0],["2016-03-22",5.06,5.2,5.0,5.05,239600.0],["2016-03-23",5.02,5.05,4.61,4.66,269800.0],["2016-03-24",4.59,4.82,4.5,4.59,245000.0],["2016-03-28",4.64,4.66,4.44,4.54,125500.0],["2016-03-29",4.5,4.89,4.24,4.84,347300.0],["2016-03-30",4.91,5.0,4.68,4.82,325500.0],["2016-03-31",4.8,5.19,4.79,5.08,800100.0],["2016-04-01",5.02,5.24,4.95,5.21,470400.0],["2016-04-04",5.19,5.63,5.1,5.44,660000.0],["2016-04-05",5.4,5.43,5.2,5.4,463000.0],["2016-04-06",5.42,5.69,5.41,5.68,325500.0],["2016-04-07",5.64,5.67,5.42,5.49,524700.0],["2016-04-08",5.57,5.69,5.38,5.49,162200.0],["2016-04-11",5.5,5.52,5.33,5.45,190200.0],["2016-04-12",5.44,5.63,5.28,5.53,165200.0],["2016-04-13",5.56,5.81,5.41,5.7,214700.0],["2016-04-14",5.82,5.86,5.66,5.76,138500.0],["2016-04-15",5.71,5.85,5.62,5.78,174100.0],["2016-04-18",5.69,5.73,5.58,5.6,428900.0],["2016-04-19",5.65,5.73,5.33,5.66,306000.0],["2016-04-20",5.68,5.95,5.57,5.74,142600.0],["2016-04-21",5.75,6.16,5.75,6.0,332400.0],["2016-04-22",6.01,6.08,5.84,6.0,161300.0],["2016-04-25",6.0,6.06,5.93,5.96,155100.0],["2016-04-26",5.93,5.95,5.77,5.85,163100.0],["2016-04-27",5.83,5.92,5.3,5.69,256100.0],["2016-04-28",5.68,5.84,5.48,5.69,147600.0],["2016-04-29",5.69,5.79,5.51,5.67,224300.0],["2016-05-02",5.67,5.73,5.44,5.67,203600.0],["2016-05-03",5.6,5.82,5.42,5.44,178200.0],["2016-05-04",5.4,5.57,5.15,5.39,243500.0],["2016-05-05",5.43,5.43,5.16,5.27,356900.0],["2016-05-06",5.26,5.42,5.1,5.21,124600.0],["2016-05-09",5.17,5.5,5.1,5.4,224200.0],["2016-05-10",5.44,5.48,5.23,5.44,163500.0],["2016-05-11",5.34,5.49,5.16,5.17,128700.0],["2016-05-12",5.19,5.19,4.81,4.9,208000.0],["2016-05-13",4.89,5.03,4.83,4.95,152500.0],["2016-05-16",4.99,5.32,4.95,5.28,241800.0],["2016-05-17",5.28,5.37,4.97,5.0,205000.0],["2016-05-18",4.97,5.17,4.9,5.13,124100.0],["2016-05-19",5.08,5.28,4.94,5.12,147700.0],["2016-05-20",5.17,5.49,5.12,5.46,170900.0],["2016-05-23",5.48,5.8,5.48,5.64,162600.0],["2016-05-24",5.66,5.76,5.54,5.73,113000.0],["2016-05-25",5.74,5.97,5.71,5.93,106500.0],["2016-05-26",5.92,6.05,5.79,5.94,120500.0],["2016-05-27",5.94,6.04,5.77,5.82,58100.0],["2016-05-31",5.85,6.04,5.82,5.9,132500.0],["2016-06-01",5.89,5.96,5.78,5.87,136300.0],["2016-06-02",5.86,6.06,5.82,6.03,146300.0],["2016-06-03",6.02,9.07,5.72,8.65,10502700.0],["2016-06-06",8.25,8.65,7.96,8.24,3036900.0],["2016-06-07",8.18,8.25,7.82,8.02,1071400.0],["2016-06-08",8.12,8.17,7.81,8.01,571500.0],["2016-06-09",8.0,8.15,7.8,7.92,469700.0],["2016-06-10",7.89,8.0,7.55,7.61,526900.0],["2016-06-13",7.6,7.91,7.33,7.37,632600.0],["2016-06-14",7.51,7.6,7.16,7.55,284300.0],["2016-06-15",7.62,8.02,7.48,7.88,427100.0],["2016-06-16",7.78,7.79,7.45,7.75,247300.0],["2016-06-17",7.78,7.91,7.51,7.52,458500.0],["2016-06-20",7.68,8.3,7.53,8.01,416900.0],["2016-06-21",8.0,8.33,7.54,7.74,500700.0],["2016-06-22",7.78,8.16,7.69,7.83,457700.0],["2016-06-23",7.98,8.26,7.68,8.26,312700.0],["2016-06-24",7.77,8.11,7.72,7.86,505800.0],["2016-06-27",7.81,8.04,7.38,7.44,555100.0],["2016-06-28",7.56,7.86,7.45,7.78,267600.0],["2016-06-29",7.94,7.94,7.69,7.9,231100.0],["2016-06-30",7.94,8.11,7.88,8.1,405700.0],["2016-07-01",8.17,8.47,8.02,8.44,364100.0],["2016-07-05",8.5,8.54,8.33,8.41,356100.0],["2016-07-06",8.37,8.5,8.28,8.45,214900.0],["2016-07-07",8.45,8.58,8.14,8.37,217800.0],["2016-07-08",8.38,8.75,8.21,8.64,611000.0],["2016-07-11",8.65,8.73,8.34,8.43,545700.0],["2016-07-12",8.48,8.77,8.48,8.74,513600.0],["2016-07-13",8.9,9.0,8.28,8.34,427100.0],["2016-07-14",8.47,8.56,8.04,8.12,375900.0],["2016-07-15",8.21,8.36,8.06,8.2,247700.0],["2016-07-18",8.22,8.3,8.07,8.13,291600.0],["2016-07-19",8.15,8.23,7.76,7.78,317100.0],["2016-07-20",7.82,8.33,7.77,8.2,221400.0],["2016-07-21",8.22,8.35,7.95,8.06,98000.0],["2016-07-22",8.14,8.16,8.0,8.11,127300.0],["2016-07-25",8.22,8.32,7.96,8.29,399900.0],["2016-07-26",8.25,8.4,8.14,8.21,512900.0],["2016-07-27",8.24,8.75,8.24,8.66,390300.0],["2016-07-28",8.65,8.7,8.5,8.62,243100.0],["2016-07-29",8.62,9.04,8.49,8.84,1417700.0],["2016-08-01",8.91,9.45,8.69,9.03,675700.0],["2016-08-02",9.02,9.03,8.55,8.68,279000.0],["2016-08-03",8.64,9.24,8.46,9.22,350700.0],["2016-08-04",9.22,9.22,9.03,9.06,290600.0],["2016-08-05",9.14,9.36,9.01,9.19,310500.0],["2016-08-08",9.29,9.29,9.1,9.21,316000.0],["2016-08-09",8.67,9.25,8.51,9.0,348200.0],["2016-08-10",8.95,9.12,8.7,8.71,269400.0],["2016-08-11",8.79,9.15,8.7,8.91,161300.0],["2016-08-12",8.83,9.08,8.76,9.05,178600.0],["2016-08-15",9.11,9.58,9.06,9.29,398700.0],["2016-08-16",9.21,9.57,8.95,9.1,243500.0],["2016-08-17",9.1,9.15,8.82,8.96,151900.0],["2016-08-18",8.99,9.32,8.91,9.18,135100.0],["2016-08-19",9.18,9.38,8.96,9.2,259700.0],["2016-08-22",9.24,9.27,8.92,9.15,241700.0],["2016-08-23",9.23,9.24,9.09,9.19,148800.0],["2016-08-24",9.14,9.44,8.51,8.6,478400.0],["2016-08-25",8.57,8.99,8.37,8.52,306100.0],["2016-08-26",8.55,8.81,8.41,8.57,170800.0],["2016-08-29",8.63,8.63,8.12,8.2,297300.0],["2016-08-30",8.17,8.39,8.1,8.37,215700.0],["2016-08-31",8.32,8.57,7.91,7.96,457800.0],["2016-09-01",8.01,8.33,7.76,7.97,253000.0],["2016-09-02",8.03,8.09,7.86,7.97,116400.0],["2016-09-06",8.03,8.21,7.94,8.04,181600.0],["2016-09-07",8.05,8.24,7.99,8.17,149900.0],["2016-09-08",8.16,8.36,8.09,8.2,142400.0],["2016-09-09",8.07,8.24,7.88,7.93,245900.0],["2016-09-12",7.84,8.27,7.84,8.26,203700.0],["2016-09-13",8.16,8.24,7.76,7.91,196900.0],["2016-09-14",7.97,8.1,7.73,7.93,238700.0],["2016-09-15",7.97,8.24,7.89,8.18,234400.0],["2016-09-16",8.2,8.4,8.1,8.38,563900.0],["2016-09-19",8.39,8.61,8.33,8.34,230500.0],["2016-09-20",8.45,8.47,8.19,8.29,216500.0],["2016-09-21",8.36,8.48,8.1,8.31,154600.0],["2016-09-22",8.36,8.37,8.15,8.2,246000.0],["2016-09-23",8.2,8.27,7.9,7.99,321900.0],["2016-09-26",7.87,8.07,7.85,7.89,260000.0],["2016-09-27",7.9,7.98,7.79,7.97,333400.0],["2016-09-28",7.99,8.0,7.77,7.95,175000.0],["2016-09-29",7.96,7.98,7.71,7.87,253300.0],["2016-09-30",7.93,8.26,7.84,8.23,256700.0],["2016-10-03",8.23,8.23,7.97,8.07,166500.0],["2016-10-04",8.11,8.31,8.0,8.05,165200.0],["2016-10-05",8.06,8.19,7.97,8.02,201100.0],["2016-10-06",7.95,8.0,7.7,7.75,369400.0],["2016-10-07",7.77,7.8,7.45,7.54,189000.0],["2016-10-10",7.6,7.9,7.5,7.6,159300.0],["2016-10-11",7.55,7.6,7.1,7.25,196000.0],["2016-10-12",7.25,7.35,6.6,6.7,434800.0],["2016-10-13",6.7,6.9,6.55,6.8,301300.0],["2016-10-14",6.8,6.9,6.1,6.35,325200.0],["2016-10-17",6.1,6.5,6.1,6.4,200000.0],["2016-10-18",6.45,6.5,6.15,6.4,130500.0],["2016-10-19",6.4,6.5,6.2,6.4,127300.0],["2016-10-20",6.35,6.55,6.3,6.5,178700.0],["2016-10-21",6.4,6.7,6.35,6.45,129000.0],["2016-10-24",6.55,6.6,6.3,6.45,74500.0],["2016-10-25",6.45,6.5,6.25,6.3,86900.0],["2016-10-26",6.25,6.35,6.0,6.1,177200.0],["2016-10-27",6.15,6.15,5.9,6.0,283500.0],["2016-10-28",5.95,6.3,5.95,6.25,213600.0],["2016-10-31",6.25,6.5,6.1,6.25,416000.0],["2016-11-01",6.3,6.55,5.95,6.05,215200.0],["2016-11-02",6.1,6.25,5.88,5.9,250400.0],["2016-11-03",5.95,6.18,5.8,5.85,211500.0],["2016-11-04",5.8,6.15,5.6,5.8,283300.0],["2016-11-07",6.0,6.25,5.8,6.15,408200.0],["2016-11-08",6.15,6.25,5.95,6.25,263700.0],["2016-11-09",6.35,7.0,6.35,7.0,685600.0],["2016-11-10",7.2,7.75,6.95,7.55,490800.0],["2016-11-11",7.55,7.6,7.25,7.6,461500.0],["2016-11-14",7.7,7.7,7.35,7.55,409900.0],["2016-11-15",7.5,7.55,7.25,7.45,249700.0],["2016-11-16",7.45,7.7,7.35,7.55,160700.0],["2016-11-17",7.6,7.65,7.4,7.5,119800.0],["2016-11-18",7.5,7.55,7.34,7.45,176000.0],["2016-11-21",7.4,7.45,7.2,7.3,165300.0],["2016-11-22",7.35,7.35,7.05,7.25,237700.0],["2016-11-23",7.2,7.35,7.05,7.3,237600.0],["2016-11-25",7.3,7.35,7.15,7.35,75100.0],["2016-11-28",7.3,7.35,6.88,6.95,225100.0],["2016-11-29",7.0,7.15,6.7,6.8,205600.0],["2016-11-30",6.85,6.85,6.5,6.65,232700.0],["2016-12-01",6.65,6.8,6.1,6.2,260700.0],["2016-12-02",6.25,6.45,5.95,6.0,301000.0],["2016-12-05",6.1,6.35,6.05,6.35,258900.0],["2016-12-06",6.4,6.7,6.1,6.63,312800.0],["2016-12-07",6.6,6.65,6.25,6.5,236300.0],["2016-12-08",6.5,6.7,6.3,6.6,215400.0],["2016-12-09",6.65,7.15,6.6,7.0,376500.0],["2016-12-12",7.0,7.18,6.73,7.1,226300.0],["2016-12-13",7.2,7.35,6.95,7.0,190700.0],["2016-12-14",6.95,7.2,6.9,7.1,216400.0],["2016-12-15",7.1,7.35,7.0,7.05,237000.0],["2016-12-16",7.1,7.48,7.05,7.35,445900.0],["2016-12-19",7.3,7.6,7.05,7.1,230800.0],["2016-12-20",7.2,7.35,6.95,7.25,228600.0],["2016-12-21",7.35,7.35,6.98,7.05,184800.0],["2016-12-22",7.0,7.2,6.85,7.0,301200.0],["2016-12-23",7.0,7.35,7.0,7.3,129300.0],["2016-12-27",7.25,7.3,7.0,7.05,210700.0],["2016-12-28",7.15,7.2,6.85,6.95,159500.0],["2016-12-29",7.0,7.25,6.9,7.1,509600.0],["2016-12-30",7.1,7.15,6.9,6.95,238000.0],["2017-01-03",7.1,7.25,6.95,7.25,145400.0],["2017-01-04",7.25,7.6,7.2,7.4,171800.0],["2017-01-05",7.3,7.45,7.1,7.25,90900.0],["2017-01-06",7.35,7.45,7.1,7.15,93700.0],["2017-01-09",7.2,7.35,7.1,7.25,107200.0],["2017-01-10",7.25,7.35,7.15,7.3,57100.0],["2017-01-11",7.3,7.4,7.05,7.2,164900.0],["2017-01-12",7.1,7.35,7.05,7.15,105500.0],["2017-01-13",7.2,7.4,7.15,7.2,111500.0],["2017-01-17",7.15,7.18,6.8,6.9,208800.0],["2017-01-18",7.0,7.2,6.85,7.15,268300.0],["2017-01-19",7.1,7.18,6.85,7.0,254900.0],["2017-01-20",7.0,7.15,6.95,7.1,148400.0],["2017-01-23",7.05,7.2,6.95,7.15,143800.0],["2017-01-24",7.2,7.55,7.1,7.55,247000.0],["2017-01-25",7.55,7.7,7.15,7.3,224500.0],["2017-01-26",7.3,7.35,7.1,7.15,127300.0],["2017-01-27",7.15,7.15,6.85,7.0,200100.0],["2017-01-30",7.0,7.0,6.75,6.9,388900.0],["2017-01-31",6.85,7.35,6.6,7.25,209200.0],["2017-02-01",7.25,7.45,7.05,7.1,163100.0],["2017-02-02",7.15,7.2,7.0,7.1,198200.0],["2017-02-03",7.15,7.35,7.0,7.3,115800.0],["2017-02-06",7.25,7.35,7.1,7.2,79300.0],["2017-02-07",7.3,7.3,7.05,7.1,136000.0],["2017-02-08",7.05,7.15,6.9,7.05,169000.0],["2017-02-09",7.0,7.5,7.0,7.35,215200.0],["2017-02-10",7.35,7.45,7.2,7.35,120000.0],["2017-02-13",7.45,7.45,7.15,7.2,108200.0],["2017-02-14",7.25,7.25,7.05,7.15,184400.0],["2017-02-15",7.25,7.25,7.0,7.25,153000.0],["2017-02-16",7.15,7.25,7.05,7.18,161200.0],["2017-02-17",7.2,7.35,7.05,7.15,256500.0],["2017-02-21",7.2,7.3,7.0,7.1,186700.0],["2017-02-22",7.15,7.2,7.05,7.15,122500.0],["2017-02-23",7.1,7.28,6.9,7.2,210900.0],["2017-02-24",7.1,7.45,7.1,7.2,195100.0],["2017-02-27",7.2,7.9,7.2,7.7,323400.0],["2017-02-28",7.7,7.9,7.5,7.65,233700.0],["2017-03-01",7.7,8.15,7.7,8.05,342400.0],["2017-03-02",8.05,8.3,7.8,8.05,478600.0],["2017-03-03",8.0,8.1,7.6,7.65,202200.0],["2017-03-06",7.7,7.9,7.4,7.45,129200.0],["2017-03-07",7.4,7.8,7.3,7.35,124700.0],["2017-03-08",7.35,7.8,7.0,7.35,253400.0],["2017-03-09",7.35,7.7,7.25,7.6,697200.0],["2017-03-10",7.75,7.75,7.5,7.65,167700.0],["2017-03-13",7.6,7.95,7.5,7.6,267500.0],["2017-03-14",7.6,7.6,7.3,7.35,127200.0],["2017-03-15",7.4,7.7,7.3,7.65,111600.0],["2017-03-16",7.65,7.65,7.35,7.45,143500.0],["2017-03-17",7.55,8.05,7.25,7.95,831800.0],["2017-03-20",7.95,8.0,7.6,7.7,175500.0],["2017-03-21",7.8,7.8,7.2,7.25,286000.0],["2017-03-22",7.2,7.4,7.05,7.15,254400.0],["2017-03-23",7.15,7.58,7.1,7.4,172200.0],["2017-03-24",7.45,7.5,7.3,7.45,122600.0],["2017-03-27",7.4,7.75,7.4,7.6,104500.0],["2017-03-28",7.5,7.7,7.35,7.4,124900.0],["2017-03-29",7.4,7.55,7.4,7.45,94300.0],["2017-03-30",7.45,7.45,7.25,7.35,170000.0],["2017-03-31",7.4,7.5,7.25,7.45,209200.0],["2017-04-03",7.5,7.5,7.0,7.15,1443900.0],["2017-04-04",7.1,7.2,6.75,6.95,303400.0],["2017-04-05",6.95,7.0,6.85,6.9,278300.0],["2017-04-06",6.9,6.95,6.65,6.7,192500.0],["2017-04-07",6.7,6.8,6.3,6.55,414200.0],["2017-04-10",6.5,6.6,6.2,6.35,140800.0],["2017-04-11",6.4,6.5,6.2,6.2,181200.0],["2017-04-12",6.1,6.3,5.95,6.15,265700.0],["2017-04-13",6.1,6.25,6.0,6.05,154500.0],["2017-04-17",6.0,6.15,5.9,6.0,144000.0],["2017-04-18",5.95,6.15,5.9,6.05,122700.0],["2017-04-19",6.05,6.4,6.05,6.3,198800.0],["2017-04-20",6.35,6.75,6.35,6.65,216200.0],["2017-04-21",6.65,6.7,6.4,6.6,166100.0],["2017-04-24",6.8,6.8,6.6,6.65,240400.0],["2017-04-25",6.8,7.05,6.6,6.95,173300.0],["2017-04-26",7.0,7.3,6.9,7.2,271800.0],["2017-04-27",7.2,7.28,6.95,7.05,207800.0],["2017-04-28",7.05,7.05,6.75,6.85,185600.0],["2017-05-01",6.85,6.95,6.7,6.9,75300.0],["2017-05-02",6.35,6.8,6.05,6.18,284000.0],["2017-05-03",6.1,6.15,5.95,6.0,252900.0],["2017-05-04",6.15,6.4,6.0,6.15,331200.0],["2017-05-05",6.15,6.2,6.05,6.05,263100.0],["2017-05-08",6.0,6.2,5.98,6.0,286300.0],["2017-05-09",6.0,6.25,6.0,6.05,232800.0],["2017-05-10",6.3,6.4,6.05,6.1,292200.0],["2017-05-11",6.1,6.15,5.7,6.05,753900.0],["2017-05-12",6.0,6.1,5.9,6.0,190700.0],["2017-05-15",5.95,6.15,5.9,6.05,190700.0],["2017-05-16",6.0,6.25,5.9,6.15,183200.0],["2017-05-17",6.1,6.25,5.9,6.0,359200.0],["2017-05-18",6.0,6.25,5.9,6.1,298400.0],["2017-05-19",6.1,6.35,5.75,5.8,531800.0],["2017-05-22",5.8,6.2,5.7,6.1,505300.0],["2017-05-23",6.05,6.45,5.85,6.4,585200.0],["2017-05-24",6.4,6.61,6.2,6.5,259000.0],["2017-05-25",6.55,6.55,6.0,6.15,282100.0],["2017-05-26",6.05,6.15,5.6,5.65,474900.0],["2017-05-30",5.7,5.75,5.0,5.15,771300.0],["2017-05-31",5.2,5.4,4.9,5.15,1508000.0],["2017-06-01",5.15,5.6,5.08,5.45,577400.0],["2017-06-02",5.55,6.35,5.45,6.2,467400.0],["2017-06-05",6.25,6.35,5.95,6.15,267400.0],["2017-06-06",6.05,6.3,6.0,6.2,223200.0],["2017-06-07",6.25,6.45,6.15,6.25,382400.0],["2017-06-08",6.25,6.35,6.13,6.25,256200.0],["2017-06-09",6.35,6.5,5.95,6.15,480400.0],["2017-06-12",6.1,6.3,5.95,6.05,404100.0],["2017-06-13",6.05,6.25,5.85,6.15,667200.0],["2017-06-14",6.2,6.25,5.95,6.05,600400.0],["2017-06-15",6.0,6.05,5.85,6.0,267900.0],["2017-06-16",5.9,6.05,5.75,6.0,542600.0],["2017-06-19",6.15,6.65,6.15,6.65,893000.0],["2017-06-20",6.7,6.75,6.45,6.55,494700.0],["2017-06-21",6.6,6.75,6.45,6.65,667700.0],["2017-06-22",6.75,6.85,6.6,6.7,641400.0],["2017-06-23",6.65,7.45,6.63,7.35,2387600.0],["2017-06-26",7.35,7.5,7.05,7.15,681500.0],["2017-06-27",7.2,7.2,6.8,6.95,502200.0],["2017-06-28",7.1,7.5,6.95,7.1,143700.0],["2017-06-29",7.15,7.25,6.95,7.2,246500.0],["2017-06-30",7.15,7.5,7.15,7.35,299500.0],["2017-07-03",7.2,7.45,7.2,7.45,97600.0],["2017-07-05",7.3,7.5,7.2,7.3,164400.0],["2017-07-06",7.35,7.35,6.95,6.95,322200.0],["2017-07-07",7.05,7.1,6.8,6.8,180400.0],["2017-07-10",6.7,6.85,6.55,6.65,92700.0],["2017-07-11",6.6,6.7,6.45,6.45,157900.0],["2017-07-12",6.6,6.7,6.35,6.6,121200.0],["2017-07-13",6.5,6.65,6.15,6.5,144800.0],["2017-07-14",6.45,6.8,6.25,6.5,84300.0],["2017-07-17",6.35,6.65,6.25,6.25,117000.0],["2017-07-18",6.3,6.5,6.2,6.35,139600.0],["2017-07-19",6.4,6.75,6.35,6.35,93000.0],["2017-07-20",6.4,6.5,6.2,6.25,152500.0],["2017-07-21",6.65,6.7,6.25,6.35,157900.0],["2017-07-24",6.45,6.45,6.3,6.4,108500.0],["2017-07-25",6.45,6.48,6.13,6.15,201700.0],["2017-07-26",6.25,6.25,6.0,6.05,107500.0],["2017-07-27",6.1,6.2,5.6,5.75,257900.0],["2017-07-28",5.7,6.05,5.7,5.8,189700.0],["2017-07-31",5.8,6.25,5.65,5.85,498900.0],["2017-08-01",5.95,5.98,5.6,5.7,161600.0],["2017-08-02",5.5,5.8,5.4,5.55,179300.0],["2017-08-03",5.55,5.6,5.35,5.4,172800.0],["2017-08-04",5.5,5.95,5.45,5.6,246800.0],["2017-08-07",5.7,5.75,5.45,5.6,160300.0],["2017-08-08",5.6,5.85,5.6,5.65,95200.0],["2017-08-09",5.55,5.75,5.45,5.5,81500.0],["2017-08-10",5.5,5.65,5.25,5.35,142800.0],["2017-08-11",5.45,5.45,5.15,5.15,123400.0],["2017-08-14",5.3,5.45,4.85,5.05,298400.0],["2017-08-15",5.05,5.1,4.6,4.7,383500.0],["2017-08-16",4.75,4.85,4.45,4.45,311200.0],["2017-08-17",4.5,4.8,4.5,4.65,291400.0],["2017-08-18",4.55,4.85,4.55,4.7,223600.0],["2017-08-21",4.75,4.85,4.55,4.55,172400.0],["2017-08-22",4.65,4.8,4.55,4.7,205500.0],["2017-08-23",4.6,5.05,4.6,5.0,438700.0],["2017-08-24",5.1,5.5,5.1,5.4,348000.0],["2017-08-25",5.45,5.7,5.3,5.4,255200.0],["2017-08-28",5.5,6.2,5.35,6.0,618500.0],["2017-08-29",6.0,6.1,5.75,5.85,193200.0],["2017-08-30",5.85,5.9,5.35,5.55,229100.0],["2017-08-31",5.65,5.95,5.55,5.75,521400.0],["2017-09-01",6.5,6.65,5.9,6.0,1507400.0],["2017-09-05",6.2,6.7,6.05,6.5,932900.0],["2017-09-06",6.6,6.75,6.45,6.65,394500.0],["2017-09-07",6.8,7.25,6.5,7.1,709100.0],["2017-09-08",7.15,7.4,7.12,7.3,514000.0],["2017-09-11",7.65,7.65,7.3,7.4,392400.0],["2017-09-12",7.5,7.55,7.15,7.25,388900.0],["2017-09-13",7.35,7.6,7.2,7.45,467500.0],["2017-09-14",7.5,7.95,7.4,7.65,661900.0],["2017-09-15",7.35,8.0,7.35,7.85,889800.0],["2017-09-18",7.8,8.3,7.8,8.25,569000.0],["2017-09-19",8.4,8.6,8.1,8.55,606000.0],["2017-09-20",8.0,8.1,7.1,7.15,1908900.0],["2017-09-21",7.1,7.4,6.95,7.0,3610000.0],["2017-09-22",7.05,7.95,7.0,7.7,950600.0],["2017-09-25",7.8,7.95,7.6,7.7,694700.0],["2017-09-26",7.75,7.85,7.45,7.6,398000.0],["2017-09-27",7.5,8.1,7.5,7.95,924700.0],["2017-09-28",8.05,8.2,7.85,7.9,418300.0],["2017-09-29",7.85,8.1,7.65,7.75,849100.0],["2017-10-02",7.9,8.0,7.8,8.0,514300.0],["2017-10-03",8.0,8.05,7.85,8.0,617400.0],["2017-10-04",8.05,8.1,7.9,8.0,434800.0],["2017-10-05",8.05,8.05,7.7,7.95,347200.0],["2017-10-06",7.85,7.95,7.7,7.85,288500.0],["2017-10-09",7.85,7.9,7.59,7.65,247700.0],["2017-10-10",7.85,8.0,7.65,7.85,387700.0],["2017-10-11",7.85,7.85,7.25,7.45,572600.0],["2017-10-12",7.45,7.55,7.25,7.35,511300.0],["2017-10-13",7.45,7.56,7.15,7.3,423500.0],["2017-10-16",7.35,7.7,7.2,7.4,354700.0],["2017-10-17",7.45,7.5,7.25,7.3,249600.0],["2017-10-18",7.35,7.55,7.1,7.35,375500.0],["2017-10-19",7.35,7.35,7.1,7.23,341000.0],["2017-10-20",7.35,7.4,7.08,7.23,330000.0],["2017-10-23",7.3,7.4,6.75,6.8,522100.0],["2017-10-24",6.9,7.0,6.6,6.65,400700.0],["2017-10-25",6.9,7.2,6.75,6.95,553200.0],["2017-10-26",6.95,7.15,6.85,7.05,315500.0],["2017-10-27",7.0,7.3,6.9,7.3,548000.0],["2017-10-30",7.35,7.7,7.25,7.65,510700.0],["2017-10-31",7.7,7.85,7.45,7.78,513500.0],["2017-11-01",8.0,8.25,7.1,7.15,805400.0],["2017-11-02",7.15,7.45,7.0,7.4,404000.0],["2017-11-03",7.3,7.9,7.25,7.8,369100.0],["2017-11-06",7.8,8.0,7.4,7.7,586800.0],["2017-11-07",7.8,7.9,7.48,7.6,308300.0],["2017-11-08",7.5,7.73,7.13,7.23,493900.0],["2017-11-09",7.55,8.0,7.5,7.85,688100.0],["2017-11-10",7.85,8.2,7.75,8.05,516900.0],["2017-11-13",7.95,8.1,7.55,7.65,392200.0],["2017-11-14",7.65,7.95,7.4,7.75,364500.0],["2017-11-15",7.6,7.95,7.45,7.9,1092900.0],["2017-11-16",8.0,8.05,7.75,7.9,342000.0],["2017-11-17",7.8,8.0,7.7,7.95,366000.0],["2017-11-20",7.9,8.4,7.85,8.3,452400.0],["2017-11-21",8.35,8.6,8.15,8.45,456200.0],["2017-11-22",8.5,9.15,8.4,8.85,631200.0],["2017-11-24",8.95,9.05,8.75,9.0,212300.0],["2017-11-27",9.0,9.05,8.75,8.9,331300.0],["2017-11-28",9.0,9.0,8.7,9.0,245200.0],["2017-11-29",9.0,9.1,8.95,9.05,464800.0],["2017-11-30",9.05,9.18,8.95,9.05,517300.0],["2017-12-01",9.05,9.14,8.55,8.8,403800.0],["2017-12-04",8.8,9.0,8.7,8.7,352100.0],["2017-12-05",8.8,8.9,8.3,8.35,324200.0],["2017-12-06",8.25,8.45,7.9,8.2,371300.0],["2017-12-07",8.3,8.65,8.1,8.55,415600.0],["2017-12-08",8.55,8.8,8.55,8.75,278400.0],["2017-12-11",8.8,9.0,8.7,8.85,660900.0],["2017-12-12",8.95,8.95,8.75,8.9,370400.0],["2017-12-13",9.35,9.5,8.48,8.7,737400.0],["2017-12-14",8.75,8.85,8.05,8.15,537100.0],["2017-12-15",8.15,9.54,8.15,9.05,3160500.0],["2017-12-18",9.0,9.4,8.85,9.25,490900.0],["2017-12-19",9.2,9.35,8.9,8.95,315200.0],["2017-12-20",8.95,9.2,8.8,8.9,155700.0],["2017-12-21",8.85,9.05,8.5,8.55,304600.0],["2017-12-22",8.6,8.65,8.1,8.25,653600.0],["2017-12-26",8.2,8.4,7.95,8.0,480300.0],["2017-12-27",8.0,8.16,7.9,8.0,574100.0],["2017-12-28",8.15,8.6,7.98,8.3,434200.0],["2017-12-29",8.45,8.55,7.9,8.0,346300.0],["2018-01-02",8.1,8.25,7.95,8.1,616100.0],["2018-01-03",8.0,8.35,8.0,8.2,391100.0],["2018-01-04",8.3,8.3,7.85,8.15,431300.0],["2018-01-05",8.2,8.45,8.1,8.35,279700.0],["2018-01-08",8.3,8.55,8.05,8.3,418600.0],["2018-01-09",8.3,8.8,8.3,8.55,540400.0],["2018-01-10",8.45,8.7,8.45,8.6,586000.0],["2018-01-11",8.55,9.1,8.45,8.9,413100.0],["2018-01-12",9.05,9.25,8.82,9.0,365600.0],["2018-01-16",9.05,9.4,8.88,9.1,566100.0],["2018-01-17",9.9,9.9,9.25,9.6,926100.0],["2018-01-18",9.65,9.8,9.3,9.63,355000.0],["2018-01-19",9.6,11.35,9.6,10.7,1736600.0],["2018-01-22",11.7,12.25,11.1,11.85,1664100.0],["2018-01-23",11.7,12.15,11.2,12.1,1202800.0],["2018-01-24",12.05,12.2,11.25,11.5,506200.0],["2018-01-25",12.7,14.85,12.65,14.65,7540500.0],["2018-01-26",14.55,14.75,13.5,13.7,2362800.0],["2018-01-29",14.25,15.1,13.25,14.4,1894900.0],["2018-01-30",14.3,15.4,14.0,14.85,2071200.0],["2018-01-31",15.1,15.75,14.95,15.55,1855900.0],["2018-02-01",15.55,16.75,15.35,16.5,2074300.0],["2018-02-02",16.5,17.15,15.7,16.05,1677400.0],["2018-02-05",15.7,17.15,15.5,16.5,1529500.0],["2018-02-06",16.25,17.25,16.05,16.8,1217300.0],["2018-02-07",16.8,17.25,16.6,17.2,990800.0],["2018-02-08",17.55,18.15,16.45,16.45,1485700.0],["2018-02-09",17.25,17.8,16.1,16.8,1916200.0],["2018-02-12",16.8,17.1,15.65,16.65,1112700.0],["2018-02-13",16.5,16.8,16.0,16.65,670400.0],["2018-02-14",16.55,17.45,16.3,17.4,712900.0],["2018-02-15",17.35,17.6,16.9,17.4,421100.0],["2018-02-16",17.4,18.3,17.4,17.95,831700.0],["2018-02-20",17.75,18.1,16.95,17.15,866600.0],["2018-02-21",17.35,17.8,17.35,17.75,877300.0],["2018-02-22",17.8,19.45,17.65,18.5,2637500.0],["2018-02-23",17.8,19.1,16.25,19.0,2185300.0],["2018-02-26",18.85,19.1,18.48,19.0,636800.0],["2018-02-27",18.9,19.05,17.06,17.45,1338400.0],["2018-02-28",17.65,18.05,17.25,17.35,657300.0],["2018-03-01",17.3,18.7,17.3,18.15,975000.0],["2018-03-02",17.9,18.9,17.7,18.8,789200.0],["2018-03-05",18.7,19.6,18.68,19.5,1005600.0],["2018-03-06",19.3,19.6,18.4,18.75,823700.0],["2018-03-07",18.7,19.0,18.25,18.95,611500.0],["2018-03-08",19.1,19.1,17.85,18.3,574500.0],["2018-03-09",18.35,19.4,17.9,19.1,769600.0],["2018-03-12",19.35,19.35,18.45,19.15,1005800.0],["2018-03-13",19.5,19.9,17.3,17.45,1182200.0],["2018-03-14",17.65,17.9,16.95,17.2,741200.0],["2018-03-15",17.3,17.5,15.65,16.2,1653200.0],["2018-03-16",16.25,17.4,15.5,16.85,2612800.0],["2018-03-19",16.65,16.9,16.25,16.5,744000.0],["2018-03-20",16.5,16.93,16.3,16.7,478500.0],["2018-03-21",16.55,17.8,16.55,17.7,754000.0],["2018-03-22",17.4,17.85,16.14,17.35,701300.0],["2018-03-23",17.4,18.35,17.1,17.1,781500.0],["2018-03-26",17.4,18.23,17.26,17.9,1053200.0],["2018-03-27",18.0,18.09,16.35,16.45,827400.0],["2018-03-28",16.45,16.6,15.5,16.5,884800.0],["2018-03-29",16.55,17.15,16.3,16.9,855600.0],["2018-04-02",16.75,17.05,15.53,15.65,761100.0],["2018-04-03",15.85,15.85,13.68,14.5,2067000.0],["2018-04-04",14.15,15.15,13.91,15.05,839600.0],["2018-04-05",15.2,15.3,14.3,14.4,882500.0],["2018-04-06",14.15,14.55,13.6,13.85,902900.0],["2018-04-09",13.95,14.85,13.95,14.45,734900.0],["2018-04-10",15.7,16.2,15.05,15.3,859800.0],["2018-04-11",15.15,15.75,14.95,15.05,461900.0],["2018-04-12",15.25,15.7,15.05,15.5,405600.0],["2018-04-13",15.55,15.55,15.05,15.25,339600.0],["2018-04-16",15.25,15.25,14.45,14.75,462700.0],["2018-04-17",15.0,15.63,14.83,15.45,706400.0],["2018-04-18",15.4,15.55,15.0,15.25,512000.0],["2018-04-19",15.15,15.6,15.0,15.1,288500.0],["2018-04-20",14.95,15.25,14.8,14.9,337900.0],["2018-04-23",14.85,15.1,14.2,14.5,370800.0],["2018-04-24",14.65,14.9,14.15,14.35,380600.0],["2018-04-25",14.4,15.13,14.0,14.85,842100.0],["2018-04-26",14.95,15.0,14.7,14.85,509500.0],["2018-04-27",14.85,14.95,14.0,14.15,763300.0],["2018-04-30",14.2,15.2,14.0,14.5,672400.0],["2018-05-01",14.45,14.6,13.9,14.6,632800.0],["2018-05-02",14.65,15.6,14.55,14.8,774200.0],["2018-05-03",14.65,15.0,14.25,14.5,411400.0],["2018-05-04",14.5,15.0,14.35,14.9,286700.0],["2018-05-07",14.85,15.3,14.85,15.25,431400.0],["2018-05-08",15.15,15.15,14.4,15.0,373700.0],["2018-05-09",15.0,15.15,14.85,15.1,460400.0],["2018-05-10",15.2,15.25,14.65,14.85,461500.0],["2018-05-11",15.65,15.8,14.55,15.2,723900.0],["2018-05-14",15.2,15.25,14.65,15.0,505800.0],["2018-05-15",14.95,15.4,14.6,15.25,509700.0],["2018-05-16",15.2,16.55,14.9,16.45,1507300.0],["2018-05-17",16.6,17.0,16.1,16.35,802800.0],["2018-05-18",16.5,17.1,16.4,16.95,760500.0],["2018-05-21",17.1,17.2,16.2,16.25,469700.0],["2018-05-22",16.15,16.7,16.0,16.55,327900.0],["2018-05-23",16.35,16.9,16.25,16.5,365300.0],["2018-05-24",16.45,16.8,16.4,16.55,334800.0],["2018-05-25",16.6,16.6,15.75,15.95,377300.0],["2018-05-29",15.95,15.95,15.2,15.7,545300.0],["2018-05-30",15.8,16.35,15.2,15.3,674800.0],["2018-05-31",15.2,15.2,14.48,14.6,1090300.0],["2018-06-01",14.8,14.8,14.25,14.55,653700.0],["2018-06-04",14.7,15.05,13.8,14.8,3082300.0],["2018-06-05",15.15,15.93,14.75,15.0,3429800.0],["2018-06-06",14.95,15.03,13.85,13.95,2013800.0],["2018-06-07",14.0,14.05,12.45,13.1,2413200.0],["2018-06-08",13.2,13.4,12.6,12.65,1387500.0],["2018-06-11",12.55,12.73,12.2,12.45,1065200.0],["2018-06-12",12.45,13.15,12.45,12.75,1175500.0],["2018-06-13",12.9,13.68,12.4,13.4,2074400.0],["2018-06-14",13.8,13.9,12.85,13.1,967300.0],["2018-06-15",13.0,13.45,12.8,13.4,4110400.0],["2018-06-18",13.2,13.45,12.9,13.4,875100.0],["2018-06-19",13.35,13.75,13.1,13.5,742900.0],["2018-06-20",13.65,13.8,13.15,13.6,643500.0],["2018-06-21",13.6,13.6,13.1,13.15,676300.0],["2018-06-22",13.25,13.7,13.0,13.6,4297700.0],["2018-06-25",13.6,14.1,13.39,13.5,1069400.0],["2018-06-26",13.5,13.95,13.25,13.8,759200.0],["2018-06-27",13.85,14.0,12.75,12.75,781600.0],["2018-06-28",12.75,13.1,12.5,12.95,760900.0],["2018-06-29",13.0,13.2,12.7,12.8,1025100.0],["2018-07-02",12.55,13.4,12.5,13.3,574300.0],["2018-07-03",13.25,13.45,13.0,13.05,323400.0],["2018-07-05",13.1,13.25,12.8,13.0,350200.0],["2018-07-06",13.0,14.1,13.0,13.75,980300.0],["2018-07-09",13.85,14.05,13.3,13.4,418800.0],["2018-07-10",13.35,13.4,12.6,13.05,632800.0],["2018-07-11",13.05,13.55,13.0,13.3,519400.0],["2018-07-12",13.4,13.9,13.28,13.85,775400.0],["2018-07-13",13.75,14.0,13.55,13.8,575000.0],["2018-07-16",13.75,13.95,13.55,13.85,574300.0],["2018-07-17",13.9,14.5,13.75,14.45,1207000.0],["2018-07-18",14.4,14.6,14.05,14.3,589100.0],["2018-07-19",14.35,14.78,13.85,14.65,701800.0],["2018-07-20",14.75,15.9,14.55,14.9,1026500.0],["2018-07-23",14.8,14.95,14.35,14.45,675000.0],["2018-07-24",14.45,14.65,13.45,13.8,653500.0],["2018-07-25",13.8,14.65,13.6,14.1,689500.0],["2018-07-26",14.0,14.43,13.83,14.0,498600.0],["2018-07-27",14.0,14.3,13.4,13.6,558300.0],["2018-07-30",13.7,13.8,12.95,13.15,919000.0],["2018-07-31",13.15,14.3,13.1,14.2,691100.0],["2018-08-01",14.2,14.5,13.4,13.7,943400.0],["2018-08-02",13.7,14.15,13.7,13.95,415900.0],["2018-08-03",14.05,14.23,13.7,13.75,481500.0],["2018-08-06",13.75,14.8,13.65,14.6,807000.0],["2018-08-07",14.1,14.85,13.65,14.7,1191400.0],["2018-08-08",14.55,14.9,13.5,13.9,1042400.0],["2018-08-09",13.85,14.55,13.85,13.9,530700.0],["2018-08-10",13.9,14.85,13.9,14.65,610900.0],["2018-08-13",14.8,16.1,14.75,15.0,1647100.0],["2018-08-14",15.0,16.02,14.9,15.95,1841600.0],["2018-08-15",16.1,16.88,15.75,16.3,1807100.0],["2018-08-16",16.65,17.5,15.7,15.85,2000900.0],["2018-08-17",15.7,15.85,14.7,14.9,1321900.0],["2018-08-20",14.65,15.1,14.25,14.35,808700.0],["2018-08-21",14.35,14.85,14.2,14.3,1255900.0],["2018-08-22",14.35,15.1,14.25,14.95,695900.0],["2018-08-23",14.9,15.95,14.85,15.93,1188800.0],["2018-08-24",15.9,16.95,15.59,15.98,1821100.0],["2018-08-27",16.0,16.45,15.5,16.0,965300.0],["2018-08-28",16.25,16.25,15.5,16.0,902900.0],["2018-08-29",16.0,16.58,15.75,16.45,1339700.0],["2018-08-30",16.35,18.11,16.3,17.65,1772200.0],["2018-08-31",17.75,18.25,17.45,17.7,1284300.0],["2018-09-04",17.6,17.6,16.3,17.1,1627700.0],["2018-09-05",16.9,17.1,16.15,16.95,1173900.0],["2018-09-06",14.65,15.8,11.8,12.75,7016000.0],["2018-09-07",12.7,13.3,12.25,12.65,1736600.0],["2018-09-10",12.4,12.95,11.31,12.95,2442000.0],["2018-09-11",12.85,13.7,12.25,13.35,1125600.0],["2018-09-12",13.25,13.4,12.55,13.1,1150300.0],["2018-09-13",13.25,13.65,13.1,13.4,1032300.0],["2018-09-14",13.45,13.75,13.1,13.4,960800.0],["2018-09-17",13.35,13.53,12.7,13.1,1030300.0],["2018-09-18",13.15,13.8,13.1,13.7,889900.0],["2018-09-19",13.6,13.9,13.35,13.65,950100.0],["2018-09-20",13.75,13.95,13.5,13.65,975100.0],["2018-09-21",13.6,13.93,13.35,13.55,2004100.0],["2018-09-24",13.55,13.7,12.95,13.15,866700.0],["2018-09-25",13.4,13.5,12.3,12.45,1813900.0],["2018-09-26",12.5,12.6,11.55,11.8,2030100.0],["2018-09-27",11.85,12.35,11.6,11.9,1061900.0],["2018-09-28",11.8,12.05,11.2,11.25,1640300.0],["2018-10-01",11.31,11.35,10.86,11.12,1026100.0],["2018-10-02",11.12,11.27,10.83,10.89,807600.0],["2018-10-03",10.9,11.97,10.7,11.83,961200.0],["2018-10-04",11.66,11.74,11.31,11.55,871600.0],["2018-10-05",11.59,12.11,11.55,11.59,894500.0],["2018-10-08",11.5,11.64,10.74,10.91,1067900.0],["2018-10-09",10.92,11.16,10.62,11.04,950400.0],["2018-10-10",11.01,11.06,10.37,10.46,1017500.0],["2018-10-11",10.23,10.61,9.82,9.97,1138200.0],["2018-10-12",11.23,12.3,11.18,11.93,10705000.0],["2018-10-15",11.63,11.8,10.58,10.69,2592300.0],["2018-10-16",11.05,11.43,10.52,11.2,2064600.0],["2018-10-17",11.01,11.15,10.55,10.88,1154500.0],["2018-10-18",11.1,11.3,10.65,10.92,1328100.0],["2018-10-19",10.92,11.07,9.85,9.89,1443100.0],["2018-10-22",9.88,10.2,9.72,9.83,1630200.0],["2018-10-23",9.7,10.02,9.34,9.79,2005400.0],["2018-10-24",9.8,10.02,9.21,9.21,1761600.0],["2018-10-25",9.27,9.79,9.03,9.59,4766700.0],["2018-10-26",9.35,9.69,8.99,9.0,3404300.0],["2018-10-29",9.22,9.63,8.47,8.67,2000600.0],["2018-10-30",8.61,9.5,8.3,9.02,853700.0],["2018-10-31",9.22,9.52,8.89,9.08,1103300.0],["2018-11-01",9.12,9.75,8.92,9.62,1096500.0],["2018-11-02",9.75,9.89,9.3,9.82,744000.0],["2018-11-05",9.79,9.87,9.37,9.45,859500.0],["2018-11-06",9.42,9.45,8.21,8.8,3496900.0],["2018-11-07",8.86,9.44,8.8,9.15,1531800.0],["2018-11-08",9.21,9.86,9.15,9.61,984500.0],["2018-11-09",9.53,9.79,8.72,8.97,1644000.0],["2018-11-12",9.03,9.57,8.74,9.38,1707200.0],["2018-11-13",9.48,9.9,8.96,9.17,1190600.0],["2018-11-14",9.25,9.5,8.52,8.8,1089200.0],["2018-11-15",8.85,9.67,8.85,9.54,1378500.0],["2018-11-16",9.4,9.69,8.95,9.58,1216700.0],["2018-11-19",9.51,9.6,8.85,8.89,1156400.0],["2018-11-20",8.73,9.17,8.6,8.8,1035700.0],["2018-11-21",8.89,9.07,8.62,9.02,772900.0],["2018-11-23",8.96,9.38,8.96,9.06,426200.0],["2018-11-26",9.16,9.34,8.8,9.32,1296200.0],["2018-11-27",9.2,9.24,8.71,8.9,1061100.0],["2018-11-28",8.96,9.27,8.74,9.26,1001800.0],["2018-11-29",9.21,9.3,8.95,9.15,1073000.0],["2018-11-30",9.19,9.68,8.98,9.67,1165700.0],["2018-12-03",10.0,10.59,9.91,10.44,2033200.0],["2018-12-04",10.5,11.07,9.87,9.9,3156600.0],["2018-12-06",9.68,10.07,9.38,9.95,1325900.0],["2018-12-07",9.89,9.99,8.94,8.97,720900.0],["2018-12-10",9.57,10.16,9.38,10.05,1701800.0],["2018-12-11",10.2,10.2,9.6,9.92,950800.0],["2018-12-12",10.01,10.29,9.75,9.77,911700.0],["2018-12-13",9.86,9.98,9.53,9.91,1042600.0],["2018-12-14",9.79,10.36,9.61,9.68,1056700.0],["2018-12-17",9.9,10.09,9.14,9.25,1894300.0],["2018-12-18",9.25,9.42,8.3,8.64,2378500.0],["2018-12-19",8.62,9.21,8.51,8.89,1314000.0],["2018-12-20",8.82,8.91,7.75,8.13,1378300.0],["2018-12-21",8.29,8.5,7.26,7.51,5855500.0],["2018-12-24",7.29,8.11,7.28,8.04,749500.0],["2018-12-26",8.15,8.88,7.94,8.83,1640000.0],["2018-12-27",8.61,8.93,8.36,8.87,1123800.0],["2018-12-28",8.83,9.24,8.65,8.99,1100600.0],["2018-12-31",9.26,9.31,8.5,8.85,1635400.0],["2019-01-02",8.77,9.45,8.51,9.45,1314800.0],["2019-01-03",9.43,9.47,8.82,8.89,1347500.0],["2019-01-04",9.0,9.54,8.88,9.53,1261900.0],["2019-01-07",9.78,10.3,9.38,9.52,1102700.0],["2019-01-08",9.75,9.91,9.0,9.62,1315100.0],["2019-01-09",9.63,9.83,9.32,9.45,915300.0],["2019-01-10",9.41,9.56,9.05,9.38,1031200.0],["2019-01-11",9.35,9.68,9.21,9.51,1049600.0],["2019-01-14",9.44,9.54,9.02,9.02,702000.0],["2019-01-15",9.06,9.55,9.02,9.42,957600.0],["2019-01-16",9.48,9.94,9.28,9.31,821900.0],["2019-01-17",9.3,9.5,9.22,9.36,637600.0],["2019-01-18",9.37,9.54,9.29,9.42,744800.0],["2019-01-22",9.38,9.38,8.76,8.78,945200.0],["2019-01-23",8.84,9.0,8.4,8.44,820100.0],["2019-01-24",8.43,8.71,8.26,8.67,900100.0],["2019-01-25",8.73,9.0,8.54,8.97,604800.0],["2019-01-28",8.83,8.85,8.4,8.43,759600.0],["2019-01-29",8.43,8.65,8.31,8.41,832000.0],["2019-01-30",8.5,8.69,8.31,8.69,751600.0],["2019-01-31",8.67,9.17,8.62,9.15,975300.0],["2019-02-01",9.15,9.51,9.07,9.26,1358700.0],["2019-02-04",9.29,10.07,9.12,10.02,1396700.0],["2019-02-05",9.99,10.28,9.41,9.5,965700.0],["2019-02-06",9.51,9.91,9.47,9.83,641900.0],["2019-02-07",10.2,10.34,9.51,9.66,1225700.0],["2019-02-08",9.57,9.74,9.25,9.72,864400.0],["2019-02-11",9.8,9.89,9.48,9.59,535800.0],["2019-02-12",9.67,9.85,9.51,9.69,614500.0],["2019-02-13",9.71,9.85,9.56,9.78,550400.0],["2019-02-14",9.75,9.94,9.63,9.88,526700.0],["2019-02-15",9.96,10.35,9.8,10.33,815500.0],["2019-02-19",10.36,10.54,9.97,10.23,1185000.0],["2019-02-20",10.29,10.36,9.69,9.89,695700.0],["2019-02-21",9.89,10.01,9.65,9.87,599200.0],["2019-02-22",9.96,10.03,9.69,9.81,632000.0],["2019-02-25",10.01,10.5,9.83,10.49,882800.0],["2019-02-26",10.45,10.65,10.25,10.45,1461800.0],["2019-02-27",10.51,10.73,10.31,10.65,788300.0],["2019-02-28",10.38,10.64,9.7,10.27,1174100.0],["2019-03-01",10.4,10.81,10.27,10.77,1457800.0],["2019-03-04",10.9,11.32,10.78,11.26,1293400.0],["2019-03-05",11.22,11.36,10.9,11.05,1286900.0],["2019-03-06",11.06,11.06,10.09,10.16,2297700.0],["2019-03-07",10.15,10.32,9.9,10.14,1000900.0],["2019-03-08",10.01,10.05,9.69,9.86,762000.0],["2019-03-11",9.91,10.37,9.83,10.3,748600.0],["2019-03-12",10.36,10.65,10.15,10.42,592600.0],["2019-03-13",10.49,10.53,10.29,10.46,536600.0],["2019-03-14",10.46,10.53,9.98,10.0,716200.0],["2019-03-15",10.02,10.49,9.92,9.94,2865500.0],["2019-03-18",9.97,10.59,9.89,10.35,844800.0],["2019-03-19",10.42,10.45,10.05,10.21,458500.0],["2019-03-20",10.22,10.38,9.9,10.02,501900.0],["2019-03-21",9.92,10.35,9.92,10.31,558200.0],["2019-03-22",10.24,10.28,9.55,9.55,778800.0],["2019-03-25",9.55,9.65,9.21,9.45,526600.0],["2019-03-26",9.56,9.72,9.36,9.55,549300.0],["2019-03-27",9.51,9.57,9.22,9.38,509500.0],["2019-03-28",9.41,9.56,9.28,9.48,421000.0],["2019-03-29",9.49,9.64,9.41,9.51,780500.0],["2019-04-01",9.65,10.11,9.52,9.78,859700.0],["2019-04-02",9.8,9.98,9.61,9.8,625000.0],["2019-04-03",9.96,11.93,9.82,11.8,4515100.0],["2019-04-04",11.79,12.55,11.43,12.28,3204800.0],["2019-04-05",12.34,12.99,12.3,12.64,3056600.0],["2019-04-08",12.64,12.73,11.63,11.85,1799100.0],["2019-04-09",11.82,12.17,11.43,11.49,1019500.0],["2019-04-10",11.54,11.7,11.26,11.68,682500.0],["2019-04-11",11.74,12.02,11.36,11.54,754200.0],["2019-04-12",11.67,11.99,11.54,11.63,964300.0],["2019-04-15",11.71,11.74,11.1,11.15,761700.0],["2019-04-16",11.27,11.43,11.16,11.28,1082200.0],["2019-04-17",11.34,11.41,10.5,10.77,1263600.0],["2019-04-18",10.75,10.98,10.35,10.84,951400.0],["2019-04-22",10.75,11.29,10.58,11.05,705100.0],["2019-04-23",11.05,11.14,10.75,10.99,1231900.0],["2019-04-24",11.01,11.19,10.71,10.89,769900.0],["2019-04-25",10.9,11.17,10.73,11.02,772800.0],["2019-04-26",11.02,11.22,10.98,11.1,673100.0],["2019-04-29",11.26,11.71,11.23,11.44,1030300.0],["2019-04-30",11.4,11.7,11.21,11.4,1148800.0],["2019-05-01",11.44,11.53,11.13,11.14,862800.0],["2019-05-02",11.16,11.3,10.72,10.9,676000.0],["2019-05-03",10.93,11.41,10.82,11.39,809800.0],["2019-05-06",11.05,11.48,10.73,11.46,1327200.0],["2019-05-07",11.35,11.46,10.94,11.01,673800.0],["2019-05-08",10.79,11.23,10.54,10.83,1096200.0],["2019-05-09",10.63,10.9,10.36,10.73,569900.0],["2019-05-10",10.67,11.2,10.65,11.09,694700.0],["2019-05-13",10.75,10.77,10.15,10.17,1076800.0],["2019-05-14",10.25,11.03,10.25,10.81,1218100.0],["2019-05-15",10.65,11.32,10.65,11.23,1046100.0],["2019-05-16",15.0,16.58,14.21,15.28,19143000.0],["2019-05-17",15.04,15.75,14.65,15.03,2929400.0],["2019-05-20",15.3,16.52,15.15,15.61,3387000.0],["2019-05-21",15.72,16.37,15.64,16.2,2062100.0],["2019-05-22",16.08,16.75,16.05,16.63,1544600.0],["2019-05-23",17.49,17.88,16.83,17.44,4980000.0],["2019-05-24",17.61,17.96,17.0,17.25,1743100.0],["2019-05-28",17.27,17.42,16.29,16.94,1802200.0],["2019-05-29",16.69,17.21,16.12,17.11,1453500.0],["2019-05-30",17.28,18.11,17.2,17.83,2046900.0],["2019-05-31",18.76,19.07,16.31,16.35,5088500.0],["2019-06-03",17.28,18.22,16.9,18.04,4051500.0],["2019-06-04",18.2,18.45,17.15,17.6,1942500.0],["2019-06-05",17.6,17.83,17.3,17.63,1015200.0],["2019-06-06",17.67,18.57,17.67,18.47,1765600.0],["2019-06-07",18.26,19.27,18.26,19.09,1841700.0],["2019-06-10",19.29,20.75,19.15,19.93,2770700.0],["2019-06-11",20.11,20.25,18.5,18.93,1946600.0],["2019-06-12",18.94,19.58,18.68,19.51,1233900.0],["2019-06-13",19.5,19.68,18.85,19.39,1339200.0],["2019-06-14",19.33,19.55,18.78,19.1,957000.0],["2019-06-17",19.85,22.0,19.35,21.95,3823000.0],["2019-06-18",22.15,22.99,21.84,22.4,2309300.0],["2019-06-19",22.4,22.67,21.88,22.38,1707600.0],["2019-06-20",22.72,23.26,22.22,22.41,1930500.0],["2019-06-21",22.23,22.23,20.63,21.61,4177900.0],["2019-06-24",21.63,22.12,21.09,21.33,1759500.0],["2019-06-25",21.41,21.9,21.13,21.75,1404300.0],["2019-06-26",21.8,22.07,21.2,21.42,803400.0],["2019-06-27",21.47,22.74,21.29,22.59,1826200.0],["2019-06-28",22.8,25.5,22.8,24.52,5990400.0],["2019-07-01",24.95,25.25,24.05,24.62,2144400.0],["2019-07-02",25.0,25.44,23.01,23.94,2966500.0],["2019-07-03",24.09,24.88,23.89,24.83,932800.0],["2019-07-05",24.6,25.12,24.24,24.53,1042400.0],["2019-07-08",24.51,24.74,23.93,24.2,1012300.0],["2019-07-09",23.92,24.74,23.92,24.67,805700.0],["2019-07-10",24.69,24.72,23.13,24.03,1681000.0],["2019-07-11",23.97,24.26,23.44,23.93,1001900.0],["2019-07-12",23.86,24.55,23.63,23.91,874900.0],["2019-07-15",24.18,24.52,23.61,24.44,595100.0],["2019-07-16",24.41,25.04,24.14,24.84,991600.0],["2019-07-17",24.89,25.04,23.77,24.48,953700.0],["2019-07-18",24.39,26.07,24.35,25.78,1778700.0],["2019-07-19",25.8,26.59,25.43,25.47,1197500.0],["2019-07-22",25.7,26.35,25.36,25.95,822300.0],["2019-07-23",26.0,26.15,25.08,26.0,837700.0],["2019-07-24",25.94,26.16,25.59,25.71,864300.0],["2019-07-25",25.59,25.67,24.25,24.29,1321800.0],["2019-07-26",24.65,25.04,23.88,24.9,1210600.0],["2019-07-29",24.8,25.17,24.12,24.65,911700.0],["2019-07-30",24.34,24.87,23.8,24.77,895500.0],["2019-07-31",24.78,25.22,24.29,24.59,1123200.0],["2019-08-01",24.82,25.41,24.12,25.17,1316200.0],["2019-08-02",21.96,24.54,21.77,23.72,2864500.0],["2019-08-05",23.0,23.7,22.0,22.5,2079000.0],["2019-08-06",22.66,23.24,21.37,22.48,2783800.0],["2019-08-07",22.04,22.24,21.56,21.92,1096500.0],["2019-08-08",22.04,22.69,21.79,22.37,777700.0],["2019-08-09",22.1,22.49,21.83,22.24,721400.0],["2019-08-12",21.98,22.18,21.39,21.89,929500.0],["2019-08-13",21.74,22.25,20.94,21.36,966900.0],["2019-08-14",20.95,21.11,20.31,20.52,1546200.0],["2019-08-15",20.54,20.68,19.72,20.02,1308000.0],["2019-08-16",20.22,21.15,20.1,20.95,1068300.0],["2019-08-19",21.12,21.29,19.72,19.98,2056400.0],["2019-08-20",19.95,20.1,19.44,19.7,1973900.0],["2019-08-21",19.94,20.31,19.57,20.0,889200.0],["2019-08-22",20.02,20.17,19.31,19.51,766100.0],["2019-08-23",19.3,20.0,19.14,19.6,818400.0],["2019-08-26",19.87,20.24,19.46,20.23,1247900.0],["2019-08-27",20.4,20.86,19.38,19.69,1063700.0],["2019-08-28",19.57,20.4,19.42,20.28,958200.0],["2019-08-29",20.5,21.2,20.28,21.0,820300.0],["2019-08-30",21.08,21.45,20.68,21.01,718300.0],["2019-09-03",20.75,20.84,19.83,20.27,1416000.0],["2019-09-04",20.47,21.46,20.2,21.42,1289900.0],["2019-09-05",21.3,21.59,20.65,21.03,1064700.0],["2019-09-06",21.22,21.22,20.75,20.9,1161200.0],["2019-09-09",20.94,21.06,19.72,19.95,1130100.0],["2019-09-10",19.85,20.57,19.56,20.29,1237200.0],["2019-09-11",20.19,20.81,20.16,20.58,1582100.0],["2019-09-12",20.7,21.17,20.52,20.72,1376600.0],["2019-09-13",20.82,21.59,20.66,21.44,954300.0],["2019-09-16",21.75,21.86,20.76,21.15,1291600.0],["2019-09-17",21.24,21.51,21.03,21.19,1047800.0],["2019-09-18",21.16,21.19,20.47,20.78,1674500.0],["2019-09-19",20.72,21.45,20.59,20.72,1202400.0],["2019-09-20",20.9,21.67,20.66,20.94,4787600.0],["2019-09-23",20.95,21.17,18.9,19.75,3046600.0],["2019-09-24",19.81,20.37,19.53,20.31,2497300.0],["2019-09-25",20.28,20.28,18.45,18.79,2467700.0],["2019-09-26",18.92,18.99,18.16,18.24,960700.0],["2019-09-27",18.27,18.84,17.74,17.99,1085200.0],["2019-09-30",17.91,18.54,17.67,18.2,1461200.0],["2019-10-01",18.47,19.48,18.15,18.21,1660100.0],["2019-10-02",18.6,19.77,18.11,19.46,1596200.0],["2019-10-03",19.43,19.65,18.54,19.46,964600.0],["2019-10-04",19.32,19.73,18.8,19.36,767500.0],["2019-10-07",19.32,19.69,19.21,19.48,1117300.0],["2019-10-08",19.28,19.3,18.58,18.62,1178400.0],["2019-10-09",18.85,18.85,17.92,18.15,655400.0],["2019-10-10",18.16,18.27,17.78,18.16,710000.0],["2019-10-11",18.29,18.68,18.09,18.27,882400.0],["2019-10-14",18.14,18.47,17.84,17.95,852000.0],["2019-10-15",18.04,18.71,17.96,18.4,1139900.0],["2019-10-16",18.4,18.62,17.91,18.25,873100.0],["2019-10-17",18.5,19.62,18.3,19.45,1245100.0],["2019-10-18",19.34,19.78,19.25,19.57,1153700.0],["2019-10-21",19.71,20.29,19.38,20.12,1029600.0],["2019-10-22",20.33,21.12,20.27,20.62,1421100.0],["2019-10-23",20.51,20.91,20.22,20.46,871800.0],["2019-10-24",20.6,20.68,20.11,20.28,734200.0],["2019-10-25",20.17,20.75,20.06,20.51,902900.0],["2019-10-28",20.62,20.68,20.15,20.23,757700.0],["2019-10-29",20.33,21.43,20.08,21.2,840900.0],["2019-10-30",21.14,21.14,20.67,20.77,664000.0],["2019-10-31",20.69,21.18,20.29,21.13,843600.0],["2019-11-01",21.3,22.14,21.02,21.97,1254400.0],["2019-11-04",22.0,22.02,20.24,20.46,1554600.0],["2019-11-05",21.9,22.5,20.5,21.81,2429600.0],["2019-11-06",21.63,21.94,21.04,21.25,1000200.0],["2019-11-07",21.42,21.79,20.45,20.66,1150100.0],["2019-11-08",22.27,23.81,21.78,23.62,2837000.0],["2019-11-11",23.66,24.12,22.87,23.87,1795000.0],["2019-11-12",23.86,24.19,22.84,22.9,1359600.0],["2019-11-13",22.74,22.88,22.23,22.62,815100.0],["2019-11-14",22.43,22.76,22.07,22.2,817200.0],["2019-11-15",22.35,22.86,21.86,22.74,621900.0],["2019-11-18",22.53,22.88,21.83,22.22,529500.0],["2019-11-19",22.18,22.95,22.17,22.8,1063400.0],["2019-11-20",22.71,24.02,22.71,22.97,1292100.0],["2019-11-21",23.57,24.38,20.6,21.95,2926100.0],["2019-11-22",22.03,22.1,20.79,21.63,992800.0],["2019-11-25",21.86,23.38,21.86,22.9,1400100.0],["2019-11-26",22.93,23.25,22.25,22.55,1148800.0],["2019-11-27",22.52,23.2,22.35,23.0,852700.0],["2019-11-29",22.87,22.99,22.47,22.83,446500.0],["2019-12-02",23.03,23.18,22.38,22.66,1182700.0],["2019-12-03",22.43,24.52,22.1,24.5,2480000.0],["2019-12-04",24.51,24.84,23.75,24.71,1558900.0],["2019-12-05",24.66,24.94,23.98,24.87,1576400.0],["2019-12-06",24.96,25.0,24.4,24.72,1080100.0],["2019-12-09",25.71,26.0,24.69,25.63,1609000.0],["2019-12-10",25.5,25.87,25.0,25.59,1281800.0],["2019-12-11",25.74,25.88,24.99,25.13,896000.0],["2019-12-12",25.01,25.72,24.7,25.17,753400.0],["2019-12-13",25.09,26.59,25.02,26.14,1197300.0],["2019-12-16",26.3,27.52,26.13,27.5,1643900.0],["2019-12-17",27.57,28.21,27.21,28.05,1764300.0],["2019-12-18",28.35,28.91,27.72,28.37,1462000.0],["2019-12-19",28.36,28.71,27.75,28.01,1141300.0],["2019-12-20",28.0,29.47,27.39,29.41,3102800.0],["2019-12-23",29.56,29.68,28.15,28.86,1517700.0],["2019-12-24",28.8,29.41,28.56,29.39,570600.0],["2019-12-26",29.39,29.39,28.7,28.9,678700.0],["2019-12-27",28.96,28.96,27.58,27.82,901300.0],["2019-12-30",27.77,27.81,27.21,27.59,825400.0],["2019-12-31",27.42,27.77,26.81,27.68,995200.0],["2020-01-02",27.96,27.96,26.24,26.68,1086300.0],["2020-01-03",26.26,26.53,25.52,25.54,1164400.0],["2020-01-06",25.19,25.81,24.4,25.78,1453900.0],["2020-01-07",25.85,26.38,24.89,26.0,1431100.0],["2020-01-08",25.95,27.23,25.67,27.0,1071700.0],["2020-01-09",27.0,27.95,26.92,27.92,1069300.0],["2020-01-10",27.89,28.2,27.12,27.15,1632600.0],["2020-01-13",26.12,26.5,23.15,23.93,3808400.0],["2020-01-14",23.67,25.11,23.38,24.34,1779000.0],["2020-01-15",24.31,24.67,23.52,23.68,1190700.0],["2020-01-16",23.35,23.98,23.3,23.74,893400.0],["2020-01-17",23.97,24.1,23.31,23.88,1218500.0],["2020-01-21",23.92,24.01,23.31,23.67,1160700.0],["2020-01-22",23.72,24.0,23.19,23.19,645100.0],["2020-01-23",23.12,23.25,22.68,22.7,714800.0],["2020-01-24",22.7,22.77,21.78,22.25,1215500.0],["2020-01-27",21.69,22.07,21.38,21.64,1177000.0],["2020-01-28",21.72,22.09,21.67,22.01,641600.0],["2020-01-29",22.01,22.61,22.0,22.6,752900.0],["2020-01-30",22.46,22.59,21.91,22.45,738200.0],["2020-01-31",22.3,22.35,21.35,21.74,907900.0],["2020-02-03",22.04,22.62,21.86,22.54,814200.0],["2020-02-04",23.05,23.9,22.68,23.49,1120500.0],["2020-02-05",23.68,23.92,23.38,23.62,894200.0],["2020-02-06",23.74,24.16,23.58,23.64,629400.0],["2020-02-07",23.46,23.7,22.63,22.96,826600.0],["2020-02-10",22.9,23.55,22.68,23.26,963900.0],["2020-02-11",23.38,23.82,23.17,23.34,590800.0],["2020-02-12",23.48,23.66,23.02,23.62,468700.0],["2020-02-13",23.41,23.9,23.2,23.71,456800.0],["2020-02-14",23.66,23.89,23.3,23.83,554200.0],["2020-02-18",23.82,24.25,23.59,24.1,920800.0],["2020-02-19",24.2,25.37,24.06,24.89,1245000.0],["2020-02-20",24.87,25.05,23.82,24.88,901500.0],["2020-02-21",24.76,26.07,24.65,25.98,1608600.0],["2020-02-24",24.95,25.21,24.1,24.69,1630000.0],["2020-02-25",24.81,34.46,24.53,31.46,11467600.0],["2020-02-26",31.03,33.88,29.54,33.65,4645700.0],["2020-02-27",33.0,34.25,31.92,33.03,3638300.0],["2020-02-28",31.0,33.83,30.3,32.91,2735400.0],["2020-03-02",33.07,36.25,32.91,35.99,3224100.0],["2020-03-03",35.85,36.15,34.43,35.79,2050800.0],["2020-03-04",36.5,37.99,35.5,36.39,2619300.0],["2020-03-05",36.0,37.27,35.5,36.38,1680400.0],["2020-03-06",35.78,38.92,35.55,38.85,2586100.0],["2020-03-09",36.02,36.21,31.31,32.04,3239600.0],["2020-03-10",33.15,33.74,29.0,31.93,2386900.0],["2020-03-11",31.1,32.2,29.0,29.58,1763500.0],["2020-03-12",27.37,27.6,24.09,24.11,2540200.0],["2020-03-13",25.74,26.99,22.1,25.14,2755800.0],["2020-03-16",22.17,23.63,19.52,19.54,2188800.0],["2020-03-17",20.08,21.18,18.7,19.98,2565300.0],["2020-03-18",18.82,22.41,18.7,22.16,2813000.0],["2020-03-19",22.07,25.43,21.0,24.99,1943400.0],["2020-03-20",26.36,26.36,22.47,22.77,3277000.0],["2020-03-23",23.65,24.37,20.86,23.81,1463200.0],["2020-03-24",24.58,33.73,24.11,32.14,5601500.0],["2020-03-25",33.02,33.86,30.14,30.36,3313500.0],["2020-03-26",30.57,32.27,29.74,31.96,1489700.0],["2020-03-27",30.8,33.99,30.43,32.16,1956200.0],["2020-03-30",30.0,30.0,27.44,29.94,2804000.0],["2020-03-31",29.6,31.0,28.71,29.94,1288800.0],["2020-04-01",28.71,31.09,27.77,27.94,1890500.0],["2020-04-02",27.59,29.09,27.09,28.88,1656300.0],["2020-04-03",28.68,29.25,27.5,29.06,949800.0],["2020-04-06",29.59,30.36,27.83,29.19,1387800.0],["2020-04-07",29.22,31.75,29.21,29.74,1399500.0],["2020-04-08",29.86,31.69,29.35,30.88,1093200.0],["2020-04-09",31.17,32.11,30.52,31.88,1884800.0],["2020-04-13",31.45,31.45,29.28,30.23,1083200.0],["2020-04-14",33.3,36.14,33.0,35.51,3056200.0],["2020-04-15",34.94,36.11,34.17,35.04,1918300.0],["2020-04-16",35.72,35.81,33.83,35.2,1139200.0],["2020-04-17",35.98,36.15,35.06,35.8,1819700.0],["2020-04-20",35.13,37.1,35.08,36.66,2055200.0],["2020-04-21",35.76,37.88,35.3,36.63,1706700.0],["2020-04-22",37.98,38.43,37.6,37.79,1520300.0],["2020-04-23",37.94,39.0,35.55,35.7,1743400.0],["2020-04-24",36.18,37.94,35.73,36.91,1612100.0],["2020-04-27",38.04,38.96,36.02,36.64,2358800.0],["2020-04-28",37.1,37.5,33.68,33.84,1814300.0],["2020-04-29",35.05,35.2,31.87,33.35,2345300.0],["2020-04-30",33.3,33.3,32.08,32.15,1594300.0],["2020-05-01",31.68,32.19,30.47,32.0,2035100.0],["2020-05-04",31.57,32.31,31.0,32.25,1316600.0],["2020-05-05",32.5,33.37,31.53,32.66,1681800.0],["2020-05-06",31.78,33.94,30.03,32.63,2499700.0],["2020-05-07",33.14,33.8,31.51,33.78,1397700.0],["2020-05-08",34.01,36.62,34.01,36.11,1798900.0],["2020-05-11",36.01,38.04,35.56,37.18,1596400.0],["2020-05-12",37.67,38.73,35.82,35.89,1864600.0],["2020-05-13",36.06,36.34,32.47,34.04,1519600.0],["2020-05-14",33.56,36.6,33.07,35.37,1437800.0],["2020-05-15",35.25,36.69,35.03,36.28,1292700.0],["2020-05-18",37.36,37.45,35.57,36.56,1141300.0],["2020-05-19",36.36,37.12,35.74,35.8,915700.0],["2020-05-20",36.77,38.17,36.28,37.25,1273900.0],["2020-05-21",37.42,38.33,36.83,38.15,1214600.0],["2020-05-22",38.23,41.08,37.38,41.0,1453400.0],["2020-05-26",41.45,41.49,37.1,37.41,1986600.0],["2020-05-27",37.1,38.32,34.68,38.09,1872200.0],["2020-05-28",33.2,34.26,32.05,32.66,5729600.0],["2020-05-29",32.83,33.13,30.6,32.09,10271500.0],["2020-06-01",32.31,33.53,32.0,33.12,3978100.0],["2020-06-02",33.26,33.85,31.59,33.32,4240500.0],["2020-06-03",33.55,33.69,31.53,32.17,2082900.0],["2020-06-04",31.95,32.33,30.51,30.86,1859900.0],["2020-06-05",31.01,31.59,29.55,31.41,2076400.0],["2020-06-08",31.21,33.0,30.64,32.17,1621300.0],["2020-06-09",32.24,33.37,31.14,32.17,1625000.0],["2020-06-10",32.62,32.78,30.4,31.4,1632100.0],["2020-06-11",30.86,31.58,29.35,29.62,2118500.0],["2020-06-12",30.13,30.34,28.75,29.51,1472400.0],["2020-06-15",28.75,30.36,28.23,29.95,1538100.0],["2020-06-16",30.6,30.79,29.05,30.18,1157500.0],["2020-06-17",30.39,30.69,29.5,29.66,1690400.0],["2020-06-18",29.52,30.46,28.95,29.95,1159300.0],["2020-06-19",29.31,30.42,28.68,29.98,3735400.0],["2020-06-22",30.13,30.13,28.7,30.04,2215600.0],["2020-06-23",30.13,31.98,30.1,30.97,1856900.0],["2020-06-24",30.62,30.88,28.52,28.69,2206700.0],["2020-06-25",28.52,28.55,27.14,27.61,3052200.0],["2020-06-26",27.44,28.3,27.04,27.47,14977500.0],["2020-06-29",27.61,28.08,27.01,27.21,2185000.0],["2020-06-30",27.39,27.77,26.34,27.45,2379900.0],["2020-07-01",27.71,29.35,27.52,29.03,1381400.0],["2020-07-02",29.23,29.8,28.11,29.09,1527700.0],["2020-07-06",29.26,29.68,28.72,29.12,847400.0],["2020-07-07",29.16,30.45,28.88,29.94,1528400.0],["2020-07-08",30.19,30.54,29.7,30.18,1149100.0],["2020-07-09",30.31,30.55,29.55,30.34,1111900.0],["2020-07-10",30.5,30.63,29.2,29.51,784600.0],["2020-07-13",29.53,30.68,28.12,28.29,1291900.0],["2020-07-14",28.22,29.54,28.0,29.34,1218400.0],["2020-07-15",29.79,30.55,29.4,30.14,867900.0],["2020-07-16",30.24,30.28,28.94,29.46,580600.0],["2020-07-17",29.43,30.87,29.4,30.61,726900.0],["2020-07-20",30.88,32.03,30.65,31.66,946700.0],["2020-07-21",32.16,32.38,30.01,30.06,918000.0],["2020-07-22",29.9,30.3,29.02,29.12,733900.0],["2020-07-23",29.13,29.26,27.5,27.75,1250600.0],["2020-07-24",27.31,27.94,26.75,27.84,943600.0],["2020-07-27",27.84,29.32,27.75,29.18,1100300.0],["2020-07-28",29.1,29.33,28.43,28.8,1014300.0],["2020-07-29",28.86,29.65,28.54,28.65,825900.0],["2020-07-30",28.19,29.07,28.12,28.85,711700.0],["2020-07-31",28.98,29.21,28.43,29.07,1149000.0],["2020-08-03",29.34,31.18,28.86,31.06,1441600.0],["2020-08-04",31.16,31.61,30.46,30.77,805300.0],["2020-08-05",30.99,31.14,30.16,30.86,706000.0],["2020-08-06",30.9,31.59,30.57,31.15,880500.0],["2020-08-07",31.32,31.63,28.67,29.22,1657300.0],["2020-08-10",29.49,29.73,28.44,28.53,780800.0],["2020-08-11",28.73,29.21,27.5,28.14,668900.0],["2020-08-12",28.01,28.45,27.7,28.26,1085100.0],["2020-08-13",28.36,28.78,27.86,28.66,554800.0],["2020-08-14",28.59,28.8,27.5,27.79,809400.0],["2020-08-17",27.75,29.34,27.75,29.15,778100.0],["2020-08-18",29.4,29.61,28.58,28.76,655900.0],["2020-08-19",28.66,29.54,28.44,29.19,594500.0],["2020-08-20",29.11,29.47,28.77,28.96,444300.0],["2020-08-21",28.88,29.49,28.67,29.22,525000.0],["2020-08-24",29.3,29.91,28.84,28.89,807300.0],["2020-08-25",28.53,28.89,27.62,28.54,786800.0],["2020-08-26",28.58,28.8,27.97,27.98,890500.0],["2020-08-27",28.2,29.63,27.9,29.22,1435800.0],["2020-08-28",29.39,32.0,29.39,31.68,1890100.0],["2020-08-31",31.79,33.62,31.53,33.33,1730800.0],["2020-09-01",33.39,34.31,33.25,33.94,1239300.0],["2020-09-02",34.45,34.47,32.41,33.0,1708800.0],["2020-09-03",32.77,32.77,30.8,31.33,925800.0],["2020-09-04",31.01,31.25,28.23,30.65,1525800.0],["2020-09-08",29.88,32.08,29.5,31.46,1265800.0],["2020-09-09",31.82,32.62,31.17,32.34,768200.0],["2020-09-10",32.63,33.21,31.67,31.69,763200.0],["2020-09-11",31.95,32.48,31.55,31.7,683700.0],["2020-09-14",33.0,35.87,33.0,35.25,2402200.0],["2020-09-15",35.68,36.08,34.65,35.72,1006400.0],["2020-09-16",36.05,36.93,35.56,36.3,1185100.0],["2020-09-17",35.44,36.4,34.81,35.65,981100.0],["2020-09-18",35.69,36.35,35.11,36.15,2026000.0],["2020-09-21",34.95,35.86,33.63,33.99,1039500.0],["2020-09-22",34.26,34.26,32.3,33.51,761500.0],["2020-09-23",33.62,34.23,33.07,33.34,727100.0],["2020-09-24",32.93,32.99,31.36,31.72,906500.0],["2020-09-25",31.52,31.88,30.84,31.81,1335900.0],["2020-09-28",32.32,32.99,31.41,31.92,1309700.0],["2020-09-29",31.88,32.64,31.56,32.3,673200.0],["2020-09-30",32.34,33.38,32.26,32.92,1008500.0],["2020-10-01",32.98,33.69,32.84,33.64,847900.0],["2020-10-02",33.28,33.97,31.44,31.5,746000.0],["2020-10-05",31.85,32.54,31.6,32.06,1270100.0],["2020-10-06",25.0,29.44,24.67,28.1,13626800.0],["2020-10-07",29.06,29.22,27.41,28.04,2789500.0],["2020-10-08",28.41,29.78,28.01,29.42,1440200.0],["2020-10-09",29.85,31.44,29.61,31.19,2302400.0],["2020-10-12",31.2,31.57,30.46,31.06,1476300.0],["2020-10-13",30.85,32.55,30.59,32.44,1727300.0],["2020-10-14",32.92,35.2,32.89,34.6,2486300.0],["2020-10-15",34.49,36.22,34.26,36.05,1730600.0],["2020-10-16",36.83,38.19,36.51,37.64,2876000.0],["2020-10-19",37.41,37.58,35.9,36.36,1639200.0],["2020-10-20",36.56,38.11,36.38,37.86,1624600.0],["2020-10-21",38.0,38.04,36.4,36.98,1292700.0],["2020-10-22",36.55,37.52,36.47,36.75,1743400.0],["2020-10-23",37.16,37.79,36.6,37.65,838700.0],["2020-10-26",37.64,38.75,36.6,36.97,724600.0],["2020-10-27",37.11,37.85,36.25,36.53,993700.0],["2020-10-28",34.03,36.26,34.01,35.53,952500.0],["2020-10-29",35.81,36.49,35.13,35.88,768400.0],["2020-10-30",36.01,36.06,34.36,35.68,906300.0],["2020-11-02",35.63,36.68,35.17,36.44,1287700.0],["2020-11-03",36.45,37.53,35.7,37.1,729200.0],["2020-11-04",37.02,39.83,35.9,39.58,1443200.0],["2020-11-05",40.0,40.84,39.12,40.42,1078300.0],["2020-11-06",40.83,41.6,39.63,40.44,955500.0],["2020-11-09",38.23,40.68,37.75,39.16,1385400.0],["2020-11-10",39.58,39.93,37.06,38.13,1332400.0],["2020-11-11",38.65,39.28,37.75,38.02,854900.0],["2020-11-12",38.23,38.4,36.35,36.81,801100.0],["2020-11-13",37.26,37.85,37.09,37.72,732600.0],["2020-11-16",38.42,38.68,36.34,36.56,728700.0],["2020-11-17",36.14,36.72,35.71,36.17,629400.0],["2020-11-18",36.17,37.59,36.01,36.5,912200.0],["2020-11-19",36.28,36.85,36.14,36.59,933500.0],["2020-11-20",36.35,36.85,36.12,36.45,989300.0],["2020-11-23",36.38,37.61,36.01,37.35,1089000.0],["2020-11-24",37.22,37.85,36.72,37.16,600200.0],["2020-11-25",37.34,38.2,37.05,37.94,687800.0],["2020-11-27",38.05,39.73,37.69,39.38,691400.0],["2020-11-30",39.77,40.19,38.33,38.81,1254100.0],["2020-12-01",39.05,41.9,38.47,41.32,1517100.0],["2020-12-02",41.33,42.25,40.28,41.32,978900.0],["2020-12-03",41.33,42.25,41.28,41.79,1213300.0],["2020-12-04",42.2,43.28,41.88,43.11,1180600.0],["2020-12-07",43.0,48.64,42.53,46.5,2034200.0],["2020-12-08",46.71,47.38,44.71,47.0,1245900.0],["2020-12-09",47.49,48.68,45.55,46.18,965000.0],["2020-12-10",46.23,49.54,45.69,49.48,2122700.0],["2020-12-11",49.51,50.59,48.79,49.95,1428700.0],["2020-12-14",50.71,52.43,50.0,50.26,2281700.0],["2020-12-15",50.26,50.38,47.15,47.82,1675000.0],["2020-12-16",48.11,48.94,44.64,46.02,1695400.0],["2020-12-17",46.4,47.25,45.3,46.27,1995700.0],["2020-12-18",47.32,48.11,46.71,47.31,2577700.0],["2020-12-21",47.01,48.36,45.49,48.13,2081800.0],["2020-12-22",48.58,51.23,48.52,49.49,1523900.0],["2020-12-23",50.44,50.95,49.11,49.71,1331000.0],["2020-12-24",49.57,50.45,48.73,49.55,388900.0],["2020-12-28",50.19,50.91,48.0,48.32,704600.0],["2020-12-29",48.43,48.91,44.46,47.61,1252300.0],["2020-12-30",48.11,49.48,47.48,48.76,674800.0],["2020-12-31",48.6,49.11,46.17,46.4,722600.0],["2021-01-04",46.75,47.19,45.02,46.26,1164600.0],["2021-01-05",46.15,46.6,44.22,44.74,1046500.0],["2021-01-06",44.27,46.95,43.53,46.85,1755700.0],["2021-01-07",47.19,49.15,46.97,49.0,989500.0],["2021-01-08",49.42,51.73,48.66,50.52,1584700.0],["2021-01-11",50.0,53.0,48.5,51.09,1576400.0],["2021-01-12",51.29,52.05,48.74,49.7,1119200.0],["2021-01-13",49.73,51.65,49.01,50.63,882800.0],["2021-01-14",51.0,53.78,50.39,52.03,1230900.0],["2021-01-15",52.05,54.21,50.46,51.06,981700.0],["2021-01-19",52.0,53.01,50.43,50.93,1540200.0],["2021-01-20",51.3,52.82,48.77,48.91,1549900.0],["2021-01-21",49.76,49.99,46.42,47.65,1376800.0],["2021-01-22",47.95,48.86,47.03,47.55,1083600.0],["2021-01-25",47.62,48.0,44.62,46.51,1395200.0],["2021-01-26",46.7,47.3,44.53,44.61,1076900.0],["2021-01-27",43.89,44.99,41.06,42.58,1697500.0],["2021-01-28",42.48,44.5,41.96,43.65,1297900.0],["2021-01-29",44.01,44.71,42.5,43.84,1218600.0],["2021-02-01",44.15,44.54,43.19,44.02,776100.0],["2021-02-02",44.89,47.73,44.47,47.35,1182900.0],["2021-02-03",48.06,48.15,46.3,46.73,907500.0],["2021-02-04",47.17,48.88,46.54,48.68,626100.0],["2021-02-05",49.17,50.14,48.69,49.65,634100.0],["2021-02-08",50.28,53.04,49.65,52.59,1069900.0],["2021-02-09",51.17,52.45,50.27,50.56,935800.0],["2021-02-10",51.17,52.28,48.38,48.55,871900.0],["2021-02-11",49.29,49.77,47.46,47.75,778700.0],["2021-02-12",47.94,48.37,46.73,47.57,800600.0],["2021-02-16",48.79,49.02,47.17,47.3,1084400.0],["2021-02-17",46.8,47.76,44.75,47.52,1507600.0],["2021-02-18",46.45,46.79,44.0,46.4,1174000.0],["2021-02-19",47.31,47.5,46.18,47.19,758600.0],["2021-02-22",46.36,46.71,42.73,43.0,1215400.0],["2021-02-23",41.46,41.53,38.03,40.6,2243600.0],["2021-02-24",40.61,41.71,38.52,39.42,1382800.0],["2021-02-25",39.33,39.54,35.66,36.51,2021700.0],["2021-02-26",35.4,37.91,34.61,37.3,2537300.0],["2021-03-01",38.07,40.15,37.61,39.47,1269000.0],["2021-03-02",39.37,39.48,37.19,37.35,1004800.0],["2021-03-03",37.28,37.81,33.92,34.19,1743600.0],["2021-03-04",33.6,34.78,31.25,31.77,2873500.0],["2021-03-05",32.1,32.49,29.01,32.36,3355500.0],["2021-03-08",33.87,34.61,31.13,31.57,2560400.0],["2021-03-09",32.62,35.77,32.62,34.47,2094600.0],["2021-03-10",35.65,36.53,32.81,33.71,2693100.0],["2021-03-11",35.02,35.94,34.47,35.56,1612300.0],["2021-03-12",34.57,35.32,32.84,34.69,1925700.0],["2021-03-15",34.49,35.22,33.72,34.91,1126100.0],["2021-03-16",35.34,35.72,32.47,33.29,1413500.0],["2021-03-17",31.76,33.81,31.17,33.18,1848600.0],["2021-03-18",32.14,32.47,30.93,31.15,2013200.0],["2021-03-19",31.05,31.95,30.76,31.36,3412900.0],["2021-03-22",31.5,32.95,30.88,32.47,2512900.0],["2021-03-23",32.32,32.77,30.79,31.02,1494700.0],["2021-03-24",31.5,32.04,29.54,29.67,3039000.0],["2021-03-25",28.95,30.41,28.0,30.25,3199100.0],["2021-03-26",30.25,30.42,28.06,28.67,3712600.0],["2021-03-29",28.28,29.98,27.75,29.32,3471300.0],["2021-03-30",29.05,30.73,28.88,29.64,5517800.0],["2021-03-31",30.02,32.18,29.88,31.66,3157400.0],["2021-04-01",32.5,33.32,31.0,32.22,5669500.0],["2021-04-05",33.2,33.99,31.92,32.16,1746400.0],["2021-04-06",31.91,32.6,31.25,32.04,3186100.0],["2021-04-07",32.01,32.14,30.71,31.01,730600.0],["2021-04-08",31.45,32.25,30.69,31.31,1153400.0],["2021-04-09",31.54,31.56,29.91,30.19,1201800.0],["2021-04-12",30.0,30.0,28.77,29.41,1848000.0],["2021-04-13",29.43,30.25,28.9,30.15,1293500.0],["2021-04-14",30.58,32.0,29.91,29.99,1201900.0],["2021-04-15",30.14,31.33,30.14,30.43,935900.0],["2021-04-16",33.23,33.4,30.1,30.14,2101700.0],["2021-04-19",29.6,31.0,29.34,30.75,2456600.0],["2021-04-20",30.79,31.21,29.14,30.17,2010000.0],["2021-04-21",30.02,31.27,29.3,31.1,1710900.0],["2021-04-22",30.85,32.0,30.61,31.13,1614700.0],["2021-04-23",31.27,31.65,30.54,31.28,1212100.0],["2021-04-26",31.73,33.55,31.73,33.07,2947900.0],["2021-04-27",33.22,33.5,31.92,32.89,1090200.0],["2021-04-28",32.61,32.89,31.81,31.84,1677800.0],["2021-04-29",31.96,32.16,30.27,31.34,1450600.0],["2021-04-30",31.16,32.15,31.0,31.44,1397600.0],["2021-05-03",31.88,32.1,31.15,31.76,2035700.0],["2021-05-04",31.1,31.16,29.48,30.17,3572300.0],["2021-05-05",30.38,31.47,28.89,29.22,2434800.0],["2021-05-06",28.87,29.33,27.87,28.61,1864300.0],["2021-05-07",29.93,30.82,28.34,28.52,2605400.0],["2021-05-10",27.85,28.1,26.14,26.52,3417600.0],["2021-05-11",25.29,27.33,25.07,26.51,2505900.0],["2021-05-12",25.91,26.59,25.31,26.08,2094500.0],["2021-05-13",26.34,27.37,24.5,25.01,2883900.0],["2021-05-14",25.32,27.0,25.23,25.82,2148200.0],["2021-05-17",25.2,26.74,24.75,26.49,2971100.0],["2021-05-18",26.56,27.76,25.96,26.97,2178100.0],["2021-05-19",24.01,24.7,15.88,16.33,37317100.0],["2021-05-20",17.25,19.85,16.9,18.75,33052700.0],["2021-05-21",19.28,19.29,17.35,18.05,11336700.0],["2021-05-24",18.16,18.25,17.24,17.77,4056800.0],["2021-05-25",17.79,18.15,17.37,18.05,3498000.0],["2021-05-26",18.14,19.01,18.14,18.78,3615400.0],["2021-05-27",18.71,19.02,18.24,18.74,2693600.0],["2021-05-28",18.69,19.59,18.47,18.57,2685700.0],["2021-06-01",18.59,18.83,18.12,18.27,1984400.0],["2021-06-02",18.22,18.78,17.78,18.28,3689300.0],["2021-06-03",18.03,18.33,17.38,17.42,3906200.0],["2021-06-04",17.55,18.04,17.55,17.92,2464600.0],["2021-06-07",18.1,20.73,18.03,20.18,6296700.0],["2021-06-08",20.54,20.89,19.65,20.59,3945100.0],["2021-06-09",20.99,21.75,20.56,20.64,3010100.0],["2021-06-10",21.28,23.47,20.92,23.14,6579900.0],["2021-06-11",23.14,23.55,22.05,23.45,6388300.0],["2021-06-14",23.33,24.37,23.22,23.87,3074700.0],["2021-06-15",23.8,23.82,22.34,23.68,2391400.0],["2021-06-16",23.61,24.16,22.91,24.03,1942900.0],["2021-06-17",23.71,25.23,23.6,24.62,2432600.0],["2021-06-18",24.61,25.11,24.1,24.78,3392300.0],["2021-06-21",24.67,24.99,23.92,24.83,1581300.0],["2021-06-22",24.46,24.98,23.85,24.0,1658100.0],["2021-06-23",23.98,24.97,23.98,24.74,1355900.0],["2021-06-24",25.24,26.5,25.1,25.99,2519500.0],["2021-06-25",25.95,27.04,25.71,27.03,4626100.0],["2021-06-28",27.61,27.85,26.92,26.93,2681100.0],["2021-06-29",25.88,27.0,24.77,26.33,3481700.0],["2021-06-30",26.38,28.0,25.53,26.02,1796300.0],["2021-07-01",25.89,26.88,25.45,26.58,1794200.0],["2021-07-02",26.53,27.0,25.89,26.46,965300.0],["2021-07-06",26.5,26.52,25.43,25.64,2491000.0],["2021-07-07",25.87,26.06,24.86,25.29,1550500.0],["2021-07-08",24.11,25.41,23.87,25.33,1531900.0],["2021-07-09",25.26,26.65,25.11,26.63,1605900.0],["2021-07-12",26.7,27.01,25.3,25.3,1724000.0],["2021-07-13",25.07,25.53,24.63,24.75,1197500.0],["2021-07-14",25.0,25.03,23.22,23.33,1673200.0],["2021-07-15",23.26,23.26,21.67,22.53,2961100.0],["2021-07-16",22.61,23.05,22.07,22.49,1471100.0],["2021-07-19",22.05,23.07,21.75,22.92,1555100.0],["2021-07-20",23.06,24.06,22.55,23.75,2033000.0],["2021-07-21",23.66,24.23,23.07,23.72,1553200.0],["2021-07-22",23.76,24.04,23.12,23.27,934300.0],["2021-07-23",23.19,23.4,22.6,23.05,913900.0],["2021-07-26",23.03,23.3,22.13,22.27,1511300.0],["2021-07-27",22.28,22.45,21.02,21.83,1685000.0],["2021-07-28",21.92,23.34,21.92,22.92,2395700.0],["2021-07-29",22.95,23.51,22.49,22.52,1380800.0],["2021-07-30",22.19,22.9,22.01,22.27,1244800.0],["2021-08-02",22.51,22.99,22.09,22.49,1308500.0],["2021-08-03",22.35,22.78,21.7,22.71,1694600.0],["2021-08-04",22.5,23.25,22.5,22.8,2143700.0],["2021-08-05",22.8,24.33,22.31,23.93,2149600.0],["2021-08-06",24.61,24.61,23.39,23.54,2437500.0],["2021-08-09",23.54,24.57,23.41,24.24,2365700.0],["2021-08-10",24.37,24.37,23.08,23.27,1660700.0],["2021-08-11",23.18,23.34,22.42,22.88,745500.0],["2021-08-12",22.99,23.14,22.12,22.14,929300.0],["2021-08-13",22.13,22.49,21.65,21.77,1291200.0],["2021-08-16",21.61,21.68,20.86,20.99,1712200.0],["2021-08-17",20.77,21.25,20.42,21.19,1862100.0],["2021-08-18",21.12,21.72,20.64,21.0,854600.0],["2021-08-19",20.86,20.97,20.31,20.35,1074700.0],["2021-08-20",20.27,21.9,20.19,21.17,1423300.0],["2021-08-23",21.49,22.41,21.39,22.27,2040500.0],["2021-08-24",22.28,22.74,21.81,22.7,856500.0],["2021-08-25",22.62,23.84,22.45,23.57,1613800.0],["2021-08-26",23.33,24.38,22.99,23.08,1572200.0],["2021-08-27",23.02,24.05,23.02,23.51,1409800.0],["2021-08-30",23.55,24.14,23.37,23.54,751200.0],["2021-08-31",23.5,24.14,23.48,24.07,1151800.0],["2021-09-01",24.22,24.92,24.04,24.31,1308400.0],["2021-09-02",24.44,24.63,24.09,24.5,1156500.0],["2021-09-03",24.4,25.24,24.17,25.1,1506500.0],["2021-09-07",25.04,25.13,23.75,23.98,950700.0],["2021-09-08",23.85,23.97,23.16,23.67,620700.0],["2021-09-09",23.51,24.7,23.37,24.02,1685100.0],["2021-09-10",24.26,24.41,22.66,22.77,1575200.0],["2021-09-13",22.76,22.87,21.93,22.33,2035800.0],["2021-09-14",22.5,23.09,21.45,21.74,1331400.0],["2021-09-15",21.84,24.77,21.64,24.03,2556000.0],["2021-09-16",23.85,24.12,23.42,23.55,873000.0],["2021-09-17",23.49,25.48,23.49,25.47,3655100.0],["2021-09-20",24.51,24.51,23.6,24.0,1456400.0],["2021-09-21",24.19,24.94,24.19,24.59,924000.0],["2021-09-22",24.69,25.24,24.42,24.96,842000.0],["2021-09-23",25.13,25.66,24.58,25.6,1572000.0],["2021-09-24",25.31,25.66,24.44,24.96,1417200.0],["2021-09-27",25.0,26.0,24.81,25.3,1081000.0],["2021-09-28",24.5,25.24,24.47,24.62,1031400.0],["2021-09-29",24.85,25.35,23.78,23.79,1001600.0],["2021-09-30",23.89,24.87,23.56,24.66,908700.0],["2021-10-01",24.49,26.7,23.93,26.35,1754600.0],["2021-10-04",26.31,26.67,25.5,26.02,1342300.0],["2021-10-05",26.17,26.72,25.64,26.13,986200.0],["2021-10-06",25.84,26.43,25.71,26.0,877800.0],["2021-10-07",26.21,26.98,26.0,26.68,1584300.0],["2021-10-08",26.57,27.12,26.23,26.42,835100.0],["2021-10-11",26.36,26.88,25.41,26.21,815100.0],["2021-10-12",26.39,27.0,26.0,26.97,1139400.0],["2021-10-13",27.07,27.66,26.25,26.33,1364500.0],["2021-10-14",26.59,27.96,26.55,27.63,1275900.0],["2021-10-15",27.72,27.94,26.52,26.61,856500.0],["2021-10-18",26.5,26.6,25.33,25.54,1146100.0],["2021-10-19",25.64,26.73,25.64,26.2,1099100.0],["2021-10-20",25.94,26.41,25.41,25.81,882000.0],["2021-10-21",25.94,26.49,25.8,26.03,686100.0],["2021-10-22",25.96,26.09,25.35,25.61,912800.0],["2021-10-25",25.51,26.4,25.42,26.19,1010700.0],["2021-10-26",26.44,26.97,26.12,26.22,792700.0],["2021-10-27",26.12,26.52,25.46,25.48,1233800.0],["2021-10-28",25.27,25.62,24.83,25.25,1625400.0],["2021-10-29",25.05,25.32,24.03,24.31,1574000.0],["2021-11-01",24.27,25.53,24.27,24.8,1967500.0],["2021-11-02",24.86,24.89,24.26,24.64,1582000.0],["2021-11-03",24.43,25.13,24.31,24.86,2447600.0],["2021-11-04",24.99,25.18,24.12,24.51,2032900.0],["2021-11-05",24.0,25.88,23.63,25.0,2334500.0],["2021-11-08",25.05,25.91,24.88,25.02,2304700.0],["2021-11-09",24.97,26.13,24.69,24.81,1450600.0],["2021-11-10",24.65,25.42,23.38,23.4,1969700.0],["2021-11-11",23.53,23.9,23.11,23.5,1483600.0],["2021-11-12",23.0,23.0,19.74,21.07,7241800.0],["2021-11-15",21.13,21.18,19.21,19.59,3171500.0],["2021-11-16",19.45,19.78,18.89,19.66,2900900.0],["2021-11-17",19.49,19.71,19.04,19.42,1367200.0],["2021-11-18",19.56,19.6,18.82,19.05,1566100.0],["2021-11-19",19.0,19.11,18.63,18.83,1394800.0],["2021-11-22",18.83,19.14,18.3,18.4,2140100.0],["2021-11-23",18.41,18.81,17.93,18.73,2038100.0],["2021-11-24",18.55,18.89,18.23,18.71,1590300.0],["2021-11-26",18.42,18.88,18.01,18.5,1791300.0],["2021-11-29",18.78,19.06,18.11,18.24,1488700.0],["2021-11-30",18.17,18.83,18.08,18.72,2284100.0],["2021-12-01",18.76,18.92,17.58,17.58,1597300.0],["2021-12-02",17.55,18.1,17.1,17.61,1417100.0],["2021-12-03",17.5,17.57,16.34,16.55,3002400.0],["2021-12-06",16.5,17.09,15.94,16.93,2514100.0],["2021-12-07",17.46,19.24,17.39,18.78,2827500.0],["2021-12-08",18.75,19.2,18.07,18.9,1205000.0],["2021-12-09",18.67,19.31,18.36,18.68,1951200.0],["2021-12-10",18.87,19.25,18.32,18.47,1072300.0],["2021-12-13",18.38,18.74,17.71,18.21,1186200.0],["2021-12-14",17.8,18.23,17.49,17.89,1692400.0],["2021-12-15",17.95,18.52,17.35,18.51,1629200.0],["2021-12-16",18.7,18.93,17.67,17.8,2098200.0],["2021-12-17",17.61,19.61,17.46,19.48,3740200.0],["2021-12-20",19.12,19.9,18.72,19.58,2100500.0],["2021-12-21",19.8,19.9,19.01,19.35,1258800.0],["2021-12-22",19.23,19.9,18.91,19.83,1623700.0],["2021-12-23",19.8,20.34,19.48,20.16,1257400.0],["2021-12-27",20.03,20.25,19.51,19.75,1545700.0],["2021-12-28",19.73,20.6,19.55,19.71,1344500.0],["2021-12-29",19.54,19.7,18.95,19.31,721600.0],["2021-12-30",19.25,20.27,19.16,19.42,1126900.0],["2021-12-31",19.39,20.05,19.02,19.09,1000700.0],["2022-01-03",19.34,19.66,18.62,19.1,2739400.0],["2022-01-04",19.1,19.4,17.92,18.47,2211100.0],["2022-01-05",18.33,18.75,16.82,16.82,1449200.0],["2022-01-06",16.67,17.13,15.71,16.05,4811100.0],["2022-01-07",16.3,17.06,16.02,16.28,1961600.0],["2022-01-10",16.25,16.28,13.98,14.42,3994700.0],["2022-01-11",14.5,14.87,14.17,14.55,3401600.0],["2022-01-12",14.63,15.22,14.18,14.95,3612500.0],["2022-01-13",14.99,15.89,14.95,15.22,3686000.0],["2022-01-14",15.0,15.67,14.75,15.49,2775800.0],["2022-01-18",15.15,15.3,14.42,14.46,2167700.0],["2022-01-19",14.57,15.13,14.14,14.19,1516100.0],["2022-01-20",14.48,14.97,13.94,14.04,1478500.0],["2022-01-21",13.83,14.34,13.75,13.96,3054600.0],["2022-01-24",13.7,14.83,13.28,14.73,2713200.0],["2022-01-25",14.4,15.01,14.03,14.66,2428800.0],["2022-01-26",15.04,16.15,14.5,14.66,2302000.0],["2022-01-27",14.86,15.23,13.74,13.83,1568300.0],["2022-01-28",14.42,15.04,13.9,15.04,2294100.0],["2022-01-31",15.02,16.67,15.02,16.65,2783500.0],["2022-02-01",16.79,17.26,16.58,16.97,1901000.0],["2022-02-02",16.89,16.96,16.32,16.58,1499000.0],["2022-02-03",16.09,16.68,15.8,15.87,1447200.0],["2022-02-04",15.91,16.08,15.48,15.87,1516400.0],["2022-02-07",15.98,16.78,15.85,16.44,1314100.0],["2022-02-08",16.28,16.5,15.73,16.3,1389800.0],["2022-02-09",16.5,17.56,16.4,17.39,1991200.0],["2022-02-10",16.77,17.7,16.63,16.95,1710000.0],["2022-02-11",16.82,17.73,16.65,16.85,1496700.0],["2022-02-14",16.9,17.42,16.67,16.73,1439800.0],["2022-02-15",16.97,17.95,16.97,17.86,1702400.0],["2022-02-16",17.63,17.73,17.05,17.3,1410200.0],["2022-02-17",17.07,17.12,16.14,16.34,1561000.0],["2022-02-18",16.25,16.46,15.66,16.0,1077600.0],["2022-02-22",15.06,16.25,15.06,15.51,1150000.0],["2022-02-23",15.68,15.79,14.11,14.11,2168700.0],["2022-02-24",13.62,14.87,13.4,14.85,2203500.0],["2022-02-25",14.17,15.7,14.17,15.55,2680200.0],["2022-02-28",15.29,16.12,15.19,15.67,1891500.0],["2022-03-01",15.52,15.98,15.35,15.43,1305600.0],["2022-03-02",15.45,15.55,14.65,14.67,1439900.0],["2022-03-03",14.75,14.87,13.64,14.0,2038800.0],["2022-03-04",13.95,14.2,12.88,12.97,2183200.0],["2022-03-07",13.15,13.41,12.6,12.74,1158500.0],["2022-03-08",12.69,13.26,12.31,12.69,1737800.0],["2022-03-09",12.97,13.83,12.95,13.72,1872500.0],["2022-03-10",13.34,14.01,13.02,13.99,2203700.0],["2022-03-11",14.16,14.31,13.13,13.18,1389200.0],["2022-03-14",13.25,13.39,12.18,12.38,1868400.0],["2022-03-15",12.41,12.74,12.28,12.51,1166200.0],["2022-03-16",13.33,13.42,12.59,13.39,1648600.0],["2022-03-17",13.27,14.72,13.1,14.67,1884700.0],["2022-03-18",14.73,16.12,14.52,16.08,4395500.0],["2022-03-21",15.85,15.98,14.89,15.0,1607800.0],["2022-03-22",14.98,16.11,14.97,15.94,1161900.0],["2022-03-23",15.79,18.34,15.6,16.56,7708900.0],["2022-03-24",16.57,17.56,16.23,17.55,3508900.0],["2022-03-25",17.44,17.5,16.69,17.0,1845700.0],["2022-03-28",17.13,17.33,16.3,16.75,1244900.0],["2022-03-29",16.97,17.55,16.9,17.54,1514300.0],["2022-03-30",17.45,17.65,16.51,16.7,1518200.0],["2022-03-31",16.84,17.45,16.52,16.65,1482400.0],["2022-04-01",16.78,17.22,16.6,17.11,2545600.0],["2022-04-04",17.31,17.67,16.89,17.36,3317900.0],["2022-04-05",17.29,17.56,16.41,16.56,1736000.0],["2022-04-06",17.27,17.27,15.08,16.94,6326500.0],["2022-04-07",16.95,18.31,16.76,18.23,3427800.0],["2022-04-08",18.19,18.73,17.95,18.33,2517200.0],["2022-04-11",17.94,18.26,16.89,17.05,3315100.0],["2022-04-12",17.29,18.15,17.28,17.48,2108900.0],["2022-04-13",17.41,18.05,17.41,17.91,1757100.0],["2022-04-14",17.9,18.01,17.44,17.62,2068300.0],["2022-04-18",17.54,17.56,16.01,16.16,2563800.0],["2022-04-19",16.16,16.9,16.14,16.5,1363600.0],["2022-04-20",16.58,17.38,16.44,17.01,1529900.0],["2022-04-21",17.21,17.59,16.02,16.07,2192700.0],["2022-04-22",16.06,16.43,15.81,16.27,1230300.0],["2022-04-25",16.18,17.03,16.14,16.88,1265100.0],["2022-04-26",16.75,17.14,15.18,15.19,1991500.0],["2022-04-27",15.16,15.57,14.88,15.07,1451100.0],["2022-04-28",15.24,15.76,14.38,15.59,1937400.0],["2022-04-29",15.75,16.09,15.03,15.15,1704000.0],["2022-05-02",15.02,16.45,14.99,16.39,2431000.0],["2022-05-03",16.15,16.71,15.98,16.28,1041400.0],["2022-05-04",16.38,16.58,15.37,16.5,2068600.0],["2022-05-05",16.33,16.47,14.5,14.83,2274600.0],["2022-05-06",14.86,15.15,14.3,14.46,2645600.0],["2022-05-09",14.04,14.43,13.06,13.07,2412300.0],["2022-05-10",13.97,14.85,12.83,13.67,2647900.0],["2022-05-11",13.4,13.64,12.31,12.32,2522500.0],["2022-05-12",12.03,12.9,11.91,12.54,2572400.0],["2022-05-13",12.88,14.26,12.63,14.07,2152700.0],["2022-05-16",13.79,14.56,13.62,14.05,1155200.0],["2022-05-17",14.37,14.94,14.19,14.88,1376200.0],["2022-05-18",14.29,15.14,14.25,14.59,1715600.0],["2022-05-19",14.46,15.16,14.24,14.95,1418000.0],["2022-05-20",15.23,15.59,14.49,15.43,1478200.0],["2022-05-23",15.4,15.65,14.8,15.01,1758600.0],["2022-05-24",14.7,14.73,14.1,14.36,1487800.0],["2022-05-25",14.43,14.81,14.02,14.78,1707900.0],["2022-05-26",14.75,15.63,14.38,15.12,4756100.0],["2022-05-27",7.8,7.91,6.75,7.02,36758800.0],["2022-05-31",6.99,7.49,6.65,6.75,13509500.0],["2022-06-01",6.65,6.7,6.28,6.38,10264500.0],["2022-06-02",6.3,6.76,6.18,6.6,9576700.0],["2022-06-03",6.98,7.87,6.91,7.85,26948700.0],["2022-06-06",7.86,8.14,7.41,7.53,9628900.0],["2022-06-07",7.5,8.39,7.37,8.32,8235800.0],["2022-06-08",8.25,9.47,8.22,9.14,7054300.0],["2022-06-09",9.04,9.33,8.54,8.54,5589900.0],["2022-06-10",8.48,9.2,8.27,8.3,6484100.0],["2022-06-13",7.99,8.09,7.38,7.68,4118500.0],["2022-06-14",7.71,7.89,7.24,7.73,3225700.0],["2022-06-15",7.7,8.37,7.67,8.2,4182000.0],["2022-06-16",7.93,8.23,7.7,8.13,3880300.0],["2022-06-17",8.13,9.44,8.13,8.76,11254200.0],["2022-06-21",8.87,9.74,8.87,9.19,5022000.0],["2022-06-22",9.01,10.15,9.01,9.86,5198700.0],["2022-06-23",9.8,10.48,9.75,10.33,7060500.0],["2022-06-24",10.33,10.92,10.09,10.35,22384400.0],["2022-06-27",10.35,11.47,10.34,11.13,6599900.0],["2022-06-28",11.13,11.54,10.79,10.98,5130300.0],["2022-06-29",10.89,10.95,10.51,10.89,3450200.0],["2022-06-30",10.8,11.21,10.34,11.04,3322100.0],["2022-07-01",11.06,11.62,10.94,11.47,4141600.0],["2022-07-05",11.21,11.59,10.93,11.57,4493000.0],["2022-07-06",11.63,12.41,11.61,11.99,5381300.0],["2022-07-07",12.05,12.9,11.85,12.59,4056800.0],["2022-07-08",12.35,12.66,12.27,12.52,2586600.0],["2022-07-11",12.33,12.51,11.67,11.69,3208200.0],["2022-07-12",11.75,12.2,11.16,12.15,2649900.0],["2022-07-13",11.73,12.75,11.64,12.45,2253600.0],["2022-07-14",12.4,12.87,12.28,12.7,2381400.0],["2022-07-15",12.9,12.9,12.34,12.8,1948600.0],["2022-07-18",12.97,13.1,11.85,12.0,3617900.0],["2022-07-19",12.1,12.71,11.92,12.47,3033500.0],["2022-07-20",12.48,13.44,12.45,12.94,3971900.0],["2022-07-21",12.92,13.08,12.36,12.52,1873800.0],["2022-07-22",12.64,12.85,11.74,11.78,2439700.0],["2022-07-25",11.92,12.05,11.57,11.98,1676400.0],["2022-07-26",11.81,12.36,11.77,12.0,1645800.0],["2022-07-27",12.12,12.23,11.72,12.15,2671500.0],["2022-07-28",12.18,12.21,11.06,11.65,2860300.0],["2022-07-29",11.78,11.78,11.21,11.65,2160900.0],["2022-08-01",11.62,11.71,10.99,11.12,2360500.0],["2022-08-02",11.07,11.58,11.02,11.5,2021700.0],["2022-08-03",11.71,12.53,11.71,12.04,2677100.0],["2022-08-04",12.23,12.54,11.97,12.54,2703300.0],["2022-08-05",11.37,12.32,11.2,12.18,4105600.0],["2022-08-08",12.32,13.0,12.04,12.31,2745800.0],["2022-08-09",12.17,12.4,11.74,12.01,2282200.0],["2022-08-10",12.23,12.39,11.98,12.38,1918300.0],["2022-08-11",12.36,12.56,11.7,11.84,2637800.0],["2022-08-12",12.06,12.75,11.89,12.66,1818200.0],["2022-08-15",12.52,12.93,12.41,12.85,1362300.0],["2022-08-16",12.88,13.28,12.51,13.05,3439100.0],["2022-08-17",12.74,13.32,12.74,12.79,2319500.0],["2022-08-18",12.54,12.67,11.95,12.38,2230500.0],["2022-08-19",12.13,12.33,11.7,12.0,1911400.0],["2022-08-22",11.94,12.07,11.65,11.77,1998600.0],["2022-08-23",11.89,11.94,11.43,11.74,2607000.0],["2022-08-24",11.85,11.95,11.49,11.64,2304400.0],["2022-08-25",11.78,11.93,11.46,11.69,1918700.0],["2022-08-26",11.67,11.73,10.94,11.0,2461800.0],["2022-08-29",10.8,11.21,10.63,10.7,2136300.0],["2022-08-30",10.89,11.1,10.35,10.45,2378500.0],["2022-08-31",10.77,10.84,10.56,10.72,2018500.0],["2022-09-01",10.6,10.95,10.38,10.94,2228200.0],["2022-09-02",11.02,11.22,10.64,10.98,1809000.0],["2022-09-06",10.98,11.02,9.99,10.02,2294900.0],["2022-09-07",10.0,10.86,9.92,10.83,2132700.0],["2022-09-08",10.69,11.38,10.64,11.27,1882100.0],["2022-09-09",11.27,11.38,10.97,11.2,1290400.0],["2022-09-12",11.19,11.6,10.92,11.6,1385500.0],["2022-09-13",11.16,11.31,10.76,10.99,2707400.0],["2022-09-14",11.0,11.13,10.73,11.07,1950500.0],["2022-09-15",10.99,11.88,10.98,11.87,2354500.0],["2022-09-16",11.64,11.74,10.68,10.84,4434300.0],["2022-09-19",10.8,10.86,10.31,10.64,2637600.0],["2022-09-20",10.49,10.77,10.43,10.69,1401600.0],["2022-09-21",10.77,10.77,10.03,10.03,2409800.0],["2022-09-22",9.92,10.22,9.75,10.05,1600200.0],["2022-09-23",9.99,10.0,9.5,9.79,2120800.0],["2022-09-26",9.76,10.22,9.57,9.59,1989500.0],["2022-09-27",9.9,10.07,9.71,9.89,2060700.0],["2022-09-28",10.03,10.37,9.99,10.24,1805600.0],["2022-09-29",10.06,10.12,9.46,9.53,2178400.0],["2022-09-30",9.46,10.09,9.46,9.58,1757100.0],["2022-10-03",9.73,9.91,9.15,9.34,2705700.0],["2022-10-04",9.5,10.02,9.48,10.0,2732500.0],["2022-10-05",9.77,10.0,9.43,9.85,1948300.0],["2022-10-06",9.83,10.08,9.68,9.95,1470300.0],["2022-10-07",9.74,10.41,9.6,9.77,2846300.0],["2022-10-10",9.69,9.76,8.63,8.65,3261900.0],["2022-10-11",8.6,9.11,8.36,8.91,2169900.0],["2022-10-12",8.89,9.27,8.62,9.21,1824400.0],["2022-10-13",8.9,9.19,8.79,9.14,2038700.0],["2022-10-14",9.32,9.51,8.83,8.85,1780600.0],["2022-10-17",8.99,9.51,8.9,9.44,2044800.0],["2022-10-18",9.63,9.89,9.34,9.42,1357500.0],["2022-10-19",9.39,9.39,8.68,8.81,2791100.0],["2022-10-20",8.83,9.32,8.77,8.95,1725000.0],["2022-10-21",8.94,9.24,8.83,9.23,1747200.0],["2022-10-24",9.22,9.32,8.93,9.26,1512800.0],["2022-10-25",9.29,9.81,9.29,9.7,1863400.0],["2022-10-26",9.67,10.14,9.54,9.69,1352600.0],["2022-10-27",9.85,10.12,9.48,9.55,1458400.0],["2022-10-28",9.61,9.76,9.14,9.75,1880700.0],["2022-10-31",9.63,10.09,9.29,9.34,2730100.0],["2022-11-01",9.5,9.61,9.28,9.37,1659200.0],["2022-11-02",9.33,9.46,8.9,8.9,2304500.0],["2022-11-03",8.78,8.99,8.51,8.53,2220100.0],["2022-11-04",9.02,9.26,8.58,8.9,2957800.0],["2022-11-07",8.95,9.09,8.14,8.21,3013100.0],["2022-11-08",8.26,8.75,8.24,8.28,2581700.0],["2022-11-09",8.17,8.22,7.83,7.84,2182500.0],["2022-11-10",8.32,8.74,8.16,8.67,4083400.0],["2022-11-11",8.6,9.32,8.6,8.88,4380500.0],["2022-11-14",8.87,8.9,7.52,7.56,5809800.0],["2022-11-15",7.8,7.85,7.44,7.55,3597200.0],["2022-11-16",7.45,7.68,7.26,7.29,2611900.0],["2022-11-17",7.19,7.28,6.99,7.1,2092900.0],["2022-11-18",6.24,6.65,5.42,6.62,12353800.0],["2022-11-21",6.57,6.64,6.28,6.49,5646600.0],["2022-11-22",6.63,6.63,6.11,6.28,4009800.0],["2022-11-23",6.28,6.4,6.06,6.22,3365700.0],["2022-11-25",6.15,6.29,6.05,6.18,1378500.0],["2022-11-28",6.18,6.23,5.93,5.95,3354700.0],["2022-11-29",6.31,6.31,6.06,6.14,5204200.0],["2022-11-30",6.15,6.41,6.07,6.4,5916300.0],["2022-12-01",6.56,6.78,6.32,6.41,5974800.0],["2022-12-02",6.31,6.89,6.28,6.84,14067000.0],["2022-12-05",8.24,8.42,7.79,8.03,19854500.0],["2022-12-06",7.99,8.02,7.49,7.59,6429100.0],["2022-12-07",7.52,7.64,7.2,7.26,5581300.0],["2022-12-08",7.3,7.4,7.11,7.17,3493500.0],["2022-12-09",6.85,6.96,6.41,6.92,16017700.0],["2022-12-12",6.93,6.96,6.5,6.61,3823600.0],["2022-12-13",6.79,7.02,6.64,6.9,4374200.0],["2022-12-14",6.86,6.95,6.7,6.74,2508700.0],["2022-12-15",6.65,6.75,6.33,6.38,3249000.0],["2022-12-16",6.3,6.58,6.16,6.47,8809000.0],["2022-12-19",6.48,6.48,6.01,6.06,3436100.0],["2022-12-20",6.03,6.19,5.96,6.1,4224900.0],["2022-12-21",6.15,6.33,6.02,6.05,2894300.0],["2022-12-22",5.97,6.13,5.75,6.08,7634100.0],["2022-12-23",6.16,6.23,5.91,6.12,2641900.0],["2022-12-27",6.08,6.12,5.61,5.62,2753800.0],["2022-12-28",5.62,5.88,5.59,5.68,2883700.0],["2022-12-29",5.72,6.34,5.61,6.27,3029500.0],["2022-12-30",6.19,6.4,6.13,6.39,2583300.0],["2023-01-03",6.44,6.59,6.02,6.11,3295000.0],["2023-01-04",6.11,6.45,6.11,6.39,2892600.0],["2023-01-05",6.33,6.41,6.15,6.34,3970000.0],["2023-01-06",6.39,6.51,6.24,6.36,2745600.0],["2023-01-09",6.41,6.45,6.11,6.15,3186600.0],["2023-01-10",6.07,6.31,5.92,6.16,3079800.0],["2023-01-11",6.17,6.27,5.95,6.14,2782100.0],["2023-01-12",6.13,6.48,5.95,6.48,4022900.0],["2023-01-13",6.37,6.56,6.2,6.35,3063800.0],["2023-01-17",6.44,6.5,6.23,6.43,3905200.0],["2023-01-18",6.48,6.8,6.23,6.27,3234700.0],["2023-01-19",6.27,6.3,6.08,6.16,2532600.0],["2023-01-20",6.23,6.31,6.1,6.27,4455400.0],["2023-01-23",6.65,7.12,6.5,7.0,9520900.0],["2023-01-24",6.99,7.86,6.86,7.69,19669500.0],["2023-01-25",7.55,7.83,7.17,7.74,10897900.0],["2023-01-26",7.84,7.88,7.43,7.69,5459100.0],["2023-01-27",8.24,8.43,7.92,8.16,7545800.0],["2023-01-30",8.05,8.19,7.77,7.95,4104800.0],["2023-01-31",8.01,8.19,7.9,7.96,4476700.0],["2023-02-01",7.95,8.01,7.7,7.91,2814700.0],["2023-02-02",8.1,8.26,7.92,8.13,4449900.0],["2023-02-03",7.95,8.15,7.91,7.98,2664700.0],["2023-02-06",8.0,8.49,7.88,8.2,5083200.0],["2023-02-07",8.21,8.34,7.98,8.22,2666600.0],["2023-02-08",8.22,8.22,7.76,7.77,2468400.0],["2023-02-09",7.84,7.91,7.32,7.42,3928200.0],["2023-02-10",7.36,7.45,7.16,7.36,4056600.0],["2023-02-13",7.34,7.38,7.16,7.19,2364800.0],["2023-02-14",7.12,7.43,7.03,7.34,2942300.0],["2023-02-15",7.31,7.4,7.18,7.28,2717500.0],["2023-02-16",7.26,7.32,6.98,6.99,4771300.0],["2023-02-17",7.0,7.37,6.83,7.35,2817800.0],["2023-02-21",7.3,7.3,7.01,7.03,2933700.0],["2023-02-22",7.05,7.4,7.05,7.4,2360100.0],["2023-02-23",7.44,7.47,7.05,7.25,1835100.0],["2023-02-24",7.15,7.15,6.99,7.0,2094600.0],["2023-02-27",7.2,7.31,7.07,7.17,4153000.0],["2023-02-28",7.09,7.34,7.06,7.29,3647500.0],["2023-03-01",7.32,7.62,7.12,7.3,4964100.0],["2023-03-02",7.23,7.33,7.09,7.12,3026100.0],["2023-03-03",7.19,7.46,7.02,7.35,2876400.0],["2023-03-06",7.44,7.44,6.9,6.94,3227700.0],["2023-03-07",6.94,7.37,6.68,7.2,4599900.0],["2023-03-08",7.15,7.21,6.87,6.94,2037200.0],["2023-03-09",6.96,7.01,6.45,6.49,2918100.0],["2023-03-10",6.46,6.48,5.96,6.21,5464000.0],["2023-03-13",6.27,6.54,6.18,6.5,3816900.0],["2023-03-14",6.6,6.7,6.49,6.65,3270800.0],["2023-03-15",6.58,6.94,6.52,6.82,2912100.0],["2023-03-16",6.85,6.85,6.46,6.62,2458800.0],["2023-03-17",6.6,6.6,6.38,6.46,3472900.0],["2023-03-20",6.47,6.48,6.29,6.33,2231600.0],["2023-03-21",6.35,6.39,6.21,6.29,2083600.0],["2023-03-22",6.27,6.27,5.92,5.93,3079200.0],["2023-03-23",6.0,6.04,5.67,5.75,4632600.0],["2023-03-24",5.75,5.75,5.39,5.53,4692700.0],["2023-03-27",6.03,6.28,5.96,6.15,8585700.0],["2023-03-28",6.11,6.46,6.08,6.21,4777800.0],["2023-03-29",6.26,6.66,6.21,6.63,4639600.0],["2023-03-30",6.66,6.76,6.12,6.15,3145300.0],["2023-03-31",6.14,6.25,6.03,6.11,5505600.0],["2023-04-03",6.13,6.44,6.09,6.28,3521000.0],["2023-04-04",6.2,6.21,5.82,5.92,6699600.0],["2023-04-05",6.09,6.09,5.78,5.87,2219700.0],["2023-04-06",5.91,6.03,5.78,5.93,2002000.0],["2023-04-10",5.88,5.89,5.33,5.58,5157700.0],["2023-04-11",5.57,5.63,5.35,5.5,2652900.0],["2023-04-12",5.55,5.62,5.35,5.38,2947400.0],["2023-04-13",5.44,5.91,5.37,5.82,3484000.0],["2023-04-14",5.8,5.82,5.55,5.64,2635100.0],["2023-04-17",5.67,5.86,5.63,5.81,3090100.0],["2023-04-18",5.84,5.85,5.54,5.68,3204300.0],["2023-04-19",5.62,5.94,5.56,5.85,2238100.0],["2023-04-20",5.73,5.73,5.51,5.61,2955000.0],["2023-04-21",5.62,5.82,5.57,5.71,1957400.0],["2023-04-24",5.76,5.77,5.54,5.7,2659400.0],["2023-04-25",5.65,5.79,5.42,5.51,2746900.0],["2023-04-26",5.53,5.63,5.35,5.47,1991800.0],["2023-04-27",5.48,5.57,5.32,5.36,2479300.0],["2023-04-28",5.35,5.73,5.28,5.64,2911700.0],["2023-05-01",5.7,6.55,5.59,6.43,8591400.0],["2023-05-02",6.37,6.42,6.06,6.13,4451500.0],["2023-05-03",6.15,6.67,6.15,6.53,4284900.0],["2023-05-04",6.59,6.95,6.42,6.85,3562600.0],["2023-05-05",6.98,6.99,6.74,6.85,3240600.0],["2023-05-08",6.9,7.24,6.71,7.08,4645000.0],["2023-05-09",7.06,7.41,7.02,7.36,4584200.0],["2023-05-10",7.62,7.97,7.42,7.64,7331700.0],["2023-05-11",7.62,7.84,7.43,7.5,5774700.0],["2023-05-12",7.57,7.64,7.29,7.47,3743800.0],["2023-05-15",7.5,8.0,7.45,7.84,5236200.0],["2023-05-16",7.73,7.73,7.43,7.49,6485000.0],["2023-05-17",7.62,7.65,7.07,7.5,4407200.0],["2023-05-18",7.53,7.53,7.19,7.44,3307000.0],["2023-05-19",7.52,7.68,7.27,7.36,2999500.0],["2023-05-22",7.44,8.3,7.42,7.99,5480000.0],["2023-05-23",8.22,9.36,8.21,9.06,14284100.0],["2023-05-24",9.1,9.1,8.04,8.07,10038000.0],["2023-05-25",8.07,8.18,7.12,7.69,9939600.0],["2023-05-26",7.7,7.7,7.32,7.55,5664000.0],["2023-05-30",9.09,9.2,8.15,8.85,20316000.0],["2023-05-31",8.84,9.15,8.62,8.74,11727200.0],["2023-06-01",8.75,9.14,8.6,8.73,7707800.0],["2023-06-02",8.86,9.0,8.66,8.8,4958100.0],["2023-06-05",8.8,8.86,8.11,8.22,7835400.0],["2023-06-06",8.15,8.32,8.08,8.18,6903300.0],["2023-06-07",8.2,8.39,8.12,8.24,4527200.0],["2023-06-08",8.25,8.3,7.93,8.0,6050600.0],["2023-06-09",8.0,8.05,7.72,7.89,3559700.0],["2023-06-12",7.86,8.52,7.84,8.49,6087700.0],["2023-06-13",8.57,8.91,8.53,8.84,5502900.0],["2023-06-14",8.88,8.88,8.43,8.67,5495600.0],["2023-06-15",8.59,8.82,8.52,8.64,5998800.0],["2023-06-16",8.77,8.77,8.06,8.12,12083700.0],["2023-06-20",8.02,8.35,7.83,8.28,6124400.0],["2023-06-21",8.26,8.37,7.94,8.24,4476200.0],["2023-06-22",8.18,8.31,8.1,8.12,2390500.0],["2023-06-23",7.95,8.15,7.95,8.07,11439400.0],["2023-06-26",8.09,8.09,7.52,7.53,4729800.0],["2023-06-27",7.63,7.7,7.3,7.55,3431900.0],["2023-06-28",7.54,7.58,7.35,7.38,4606900.0],["2023-06-29",7.32,7.39,7.0,7.05,3936900.0],["2023-06-30",7.12,7.22,6.93,7.04,3156100.0],["2023-07-03",7.06,7.17,7.01,7.1,1648300.0],["2023-07-05",7.1,7.15,6.99,7.06,2188600.0],["2023-07-06",6.98,7.02,6.8,6.81,3300200.0],["2023-07-07",6.8,7.28,6.8,7.24,5831700.0],["2023-07-10",7.29,8.82,7.29,8.79,15289400.0],["2023-07-11",7.82,8.17,7.7,7.93,20037600.0],["2023-07-12",8.1,8.1,7.77,7.87,6385200.0],["2023-07-13",7.88,7.88,7.37,7.68,8086400.0],["2023-07-14",7.84,7.84,7.43,7.76,4634200.0],["2023-07-17",7.82,8.09,7.55,8.02,6724700.0],["2023-07-18",8.0,8.29,8.0,8.15,4608800.0],["2023-07-19",8.2,8.26,7.75,7.8,4151400.0],["2023-07-20",7.76,7.87,7.6,7.62,3641600.0],["2023-07-21",7.64,7.73,7.41,7.67,3352900.0],["2023-07-24",7.62,7.68,7.31,7.37,2986100.0],["2023-07-25",7.33,7.39,7.05,7.09,3759600.0],["2023-07-26",7.11,7.29,6.99,7.05,5172300.0],["2023-07-27",7.1,7.18,6.97,7.03,3846500.0],["2023-07-28",7.1,7.26,7.05,7.2,3199100.0],["2023-07-31",7.2,7.39,7.16,7.26,3149200.0],["2023-08-01",7.22,7.25,7.06,7.19,2862800.0],["2023-08-02",7.1,7.23,6.95,7.18,4425600.0],["2023-08-03",7.2,7.46,7.11,7.23,3614700.0],["2023-08-04",7.2,7.42,7.11,7.24,2858400.0],["2023-08-07",7.26,7.31,7.0,7.05,4724700.0],["2023-08-08",7.04,7.26,6.98,7.14,3694800.0],["2023-08-09",7.09,7.93,7.06,7.6,7496400.0],["2023-08-10",7.58,7.58,7.0,7.19,5775800.0],["2023-08-11",7.13,7.18,6.8,7.06,4232800.0],["2023-08-14",7.06,7.28,6.95,7.12,4465100.0],["2023-08-15",7.04,7.55,6.9,7.51,7399900.0],["2023-08-16",7.4,7.78,6.84,6.9,8909500.0],["2023-08-17",6.91,6.96,6.22,6.27,7931400.0],["2023-08-18",6.2,6.32,6.06,6.07,3476500.0],["2023-08-21",6.12,6.38,6.0,6.29,2904000.0],["2023-08-22",6.34,6.42,6.19,6.38,2616700.0],["2023-08-23",6.41,6.53,6.3,6.31,3375900.0],["2023-08-24",6.31,6.32,6.06,6.08,3348600.0],["2023-08-25",6.1,6.24,5.98,6.15,2976800.0],["2023-08-28",6.2,6.29,6.01,6.12,1962600.0],["2023-08-29",6.1,6.27,6.06,6.12,1680800.0],["2023-08-30",6.09,6.19,6.05,6.16,2661600.0],["2023-08-31",6.16,6.24,6.03,6.04,3672700.0],["2023-09-01",6.07,6.19,5.98,6.15,2909200.0],["2023-09-05",6.07,6.24,6.02,6.04,3585700.0],["2023-09-06",6.04,6.09,5.81,5.99,3489100.0],["2023-09-07",5.9,5.95,5.76,5.8,3453900.0],["2023-09-08",5.8,6.1,5.77,5.95,2940400.0],["2023-09-11",5.98,6.12,5.9,6.03,2530000.0],["2023-09-12",6.03,6.47,5.94,5.96,3552600.0],["2023-09-13",5.94,5.97,5.36,5.44,5965400.0],["2023-09-14",5.48,5.48,4.41,4.64,20456300.0],["2023-09-15",5.75,5.98,5.13,5.27,53495000.0],["2023-09-18",5.58,6.18,5.43,5.93,22699100.0],["2023-09-19",5.9,5.99,5.42,5.43,9275000.0],["2023-09-20",5.48,5.71,5.24,5.25,5842100.0],["2023-09-21",5.18,5.2,4.97,5.04,5092100.0],["2023-09-22",5.05,5.17,4.81,4.87,8709400.0],["2023-09-25",4.83,4.84,4.51,4.57,10787400.0],["2023-09-26",4.64,4.84,4.41,4.44,5508800.0],["2023-09-27",4.48,4.57,4.38,4.5,4683100.0],["2023-09-28",4.48,4.57,4.36,4.56,4328000.0],["2023-09-29",4.58,4.66,4.49,4.55,3821400.0],["2023-10-02",4.55,4.59,4.37,4.43,4664700.0],["2023-10-03",4.45,4.6,4.25,4.29,3785500.0],["2023-10-04",4.25,4.29,4.07,4.09,4104300.0],["2023-10-05",4.1,4.25,4.01,4.18,4881200.0],["2023-10-06",4.09,4.18,3.98,4.04,5799800.0],["2023-10-09",4.0,4.06,3.88,3.98,5688800.0],["2023-10-10",4.01,4.19,3.98,4.1,6903000.0],["2023-10-11",4.1,4.18,3.78,3.91,5396800.0],["2023-10-12",3.91,3.91,3.59,3.63,6231700.0],["2023-10-13",3.61,3.73,3.56,3.63,5165100.0],["2023-10-16",3.71,3.71,3.4,3.57,6688700.0],["2023-10-17",3.56,3.79,3.55,3.63,7377000.0],["2023-10-18",3.65,3.65,3.34,3.34,5821600.0],["2023-10-19",3.29,3.34,3.21,3.3,6285700.0],["2023-10-20",3.3,3.39,3.27,3.33,4535900.0],["2023-10-23",3.33,3.49,3.27,3.45,5501000.0],["2023-10-24",3.51,3.96,3.51,3.94,8437400.0],["2023-10-25",4.0,4.02,3.68,3.68,4763000.0],["2023-10-26",3.66,3.79,3.63,3.7,4214600.0],["2023-10-27",3.77,3.77,3.47,3.5,4408600.0],["2023-10-30",3.55,3.8,3.55,3.7,4391300.0],["2023-10-31",3.65,3.84,3.53,3.82,4324000.0],["2023-11-01",3.84,3.98,3.74,3.87,4328200.0],["2023-11-02",3.92,4.04,3.78,3.88,5634200.0],["2023-11-03",3.98,4.33,3.96,4.21,8504500.0],["2023-11-06",4.34,4.39,3.98,4.32,5060600.0],["2023-11-07",4.31,4.37,4.1,4.32,7132300.0],["2023-11-08",4.49,4.7,4.15,4.17,11554200.0],["2023-11-09",4.3,4.41,3.9,3.95,7234100.0],["2023-11-10",3.98,4.02,3.76,3.97,4140800.0],["2023-11-13",3.9,4.04,3.8,4.03,2271700.0],["2023-11-14",4.29,4.74,4.29,4.71,7399300.0],["2023-11-15",4.73,4.97,4.66,4.75,5497300.0],["2023-11-16",4.73,4.75,4.33,4.4,5249900.0],["2023-11-17",4.46,5.08,4.44,5.05,13561400.0],["2023-11-20",5.54,5.87,5.33,5.49,21704900.0],["2023-11-21",5.45,5.49,5.14,5.17,7071200.0],["2023-11-22",5.34,5.51,5.24,5.4,4614600.0],["2023-11-24",5.48,5.95,5.48,5.79,4893300.0],["2023-11-27",5.82,5.87,5.43,5.53,6094600.0],["2023-11-28",5.48,5.77,5.41,5.57,4718800.0],["2023-11-29",5.61,5.92,5.61,5.68,4848500.0],["2023-11-30",5.91,6.58,5.84,6.07,11810400.0],["2023-12-01",6.05,6.28,5.76,6.26,6384900.0],["2023-12-04",6.27,6.65,6.2,6.64,5937400.0],["2023-12-05",6.58,6.69,6.25,6.27,6209900.0],["2023-12-06",6.32,6.62,6.24,6.38,4941500.0],["2023-12-07",6.36,6.75,6.28,6.73,7112600.0],["2023-12-08",6.67,6.83,6.33,6.4,7213400.0],["2023-12-11",6.35,6.37,6.02,6.25,5427100.0],["2023-12-12",6.23,6.47,6.0,6.39,5739900.0],["2023-12-13",6.4,7.37,6.38,7.35,11019600.0],["2023-12-14",7.39,7.8,7.33,7.71,11966800.0],["2023-12-15",7.8,8.5,7.59,7.78,13477700.0],["2023-12-18",7.75,7.93,7.45,7.85,5124100.0],["2023-12-19",7.95,8.02,7.75,7.82,5268100.0],["2023-12-20",7.8,7.82,6.75,7.18,10525700.0],["2023-12-21",7.32,8.01,7.32,7.89,7154200.0],["2023-12-22",7.97,8.8,7.97,8.34,9383500.0],["2023-12-26",8.53,9.03,8.45,8.89,7150600.0],["2023-12-27",7.06,7.37,6.7,7.23,31298300.0],["2023-12-28",7.54,8.59,7.32,8.58,18124700.0],["2023-12-29",8.6,8.73,8.09,8.13,10251100.0],["2024-01-02",7.98,8.38,7.87,8.1,6827400.0],["2024-01-03",8.04,8.16,7.75,7.9,5754600.0],["2024-01-04",7.95,8.25,7.88,8.11,5509400.0],["2024-01-05",7.95,8.56,7.69,8.47,7463200.0],["2024-01-08",8.38,9.57,8.16,9.56,9630500.0],["2024-01-09",9.34,10.31,9.28,9.91,11439500.0],["2024-01-10",9.95,10.0,9.27,9.35,9925000.0],["2024-01-11",9.19,9.35,8.88,9.15,6370400.0],["2024-01-12",9.13,9.6,8.91,9.01,3815900.0],["2024-01-16",8.88,8.91,8.29,8.37,5713400.0],["2024-01-17",8.19,8.2,7.49,8.04,9530000.0],["2024-01-18",8.15,8.25,7.8,7.94,5874900.0],["2024-01-19",7.94,7.96,7.6,7.78,5045800.0],["2024-01-22",7.86,8.24,7.8,8.08,5502500.0],["2024-01-23",8.26,8.42,7.44,7.78,7041600.0],["2024-01-24",7.86,8.04,7.62,7.65,4620400.0],["2024-01-25",7.75,7.88,7.44,7.64,6388000.0],["2024-01-26",7.7,8.07,7.58,7.59,5192400.0],["2024-01-29",7.6,8.36,7.34,8.3,7066500.0],["2024-01-30",8.2,8.23,7.8,7.84,4403400.0],["2024-01-31",7.78,8.22,7.71,7.73,4297500.0],["2024-02-01",7.85,8.27,7.66,8.06,4393300.0],["2024-02-02",7.8,7.98,7.6,7.9,5527600.0],["2024-02-05",7.76,7.98,7.62,7.92,3193000.0],["2024-02-06",7.9,8.2,7.68,8.16,4732500.0],["2024-02-07",8.17,8.44,7.99,8.07,5410600.0],["2024-02-08",8.08,8.88,7.96,8.68,6159300.0],["2024-02-09",8.82,9.35,8.69,9.18,7191400.0],["2024-02-12",9.3,9.99,9.3,9.95,8146900.0],["2024-02-13",9.45,9.57,8.96,9.16,6822900.0],["2024-02-14",9.48,9.64,9.2,9.55,3664800.0],["2024-02-15",9.73,10.15,9.64,9.87,6723500.0],["2024-02-16",9.65,10.44,8.88,9.15,17667800.0],["2024-02-20",11.65,13.41,11.31,12.03,58801000.0],["2024-02-21",12.1,16.05,12.09,15.77,64106300.0],["2024-02-22",16.37,16.93,14.86,15.94,34662600.0],["2024-02-23",16.0,16.49,15.5,15.77,12851400.0],["2024-02-26",15.8,17.28,15.8,16.6,15734000.0],["2024-02-27",16.84,17.6,16.15,17.47,11485900.0],["2024-02-28",17.26,18.33,16.95,17.43,11866300.0],["2024-02-29",16.83,17.41,15.5,15.91,17507600.0],["2024-03-01",16.36,17.19,16.26,16.79,11006000.0],["2024-03-04",18.1,18.24,16.62,16.96,12323700.0],["2024-03-05",16.74,17.28,15.96,16.49,8668200.0],["2024-03-06",16.83,17.64,16.69,17.16,8240700.0],["2024-03-07",17.4,17.55,16.52,16.62,6340400.0],["2024-03-08",16.83,17.14,15.11,15.7,11456700.0],["2024-03-11",15.7,15.99,14.8,15.1,7964200.0],["2024-03-12",15.1,15.29,14.6,14.72,7218100.0],["2024-03-13",14.7,15.01,14.35,14.73,6399400.0],["2024-03-14",14.7,14.82,13.93,14.21,7045100.0],["2024-03-15",14.07,14.39,13.68,13.91,18149700.0],["2024-03-18",14.05,14.65,13.6,14.03,6693200.0],["2024-03-19",13.78,14.27,13.6,13.9,5229900.0],["2024-03-20",13.9,15.01,13.7,14.93,5871000.0],["2024-03-21",15.04,15.9,15.02,15.36,7289600.0],["2024-03-22",15.23,15.44,14.86,15.02,3694400.0],["2024-03-25",15.0,15.5,14.44,14.53,4574700.0],["2024-03-26",14.81,15.04,13.94,14.05,5101000.0],["2024-03-27",14.2,14.32,13.75,14.1,4111400.0],["2024-03-28",14.12,15.18,14.1,14.82,6187900.0],["2024-04-01",14.71,14.77,13.99,14.19,4006900.0],["2024-04-02",13.85,14.16,13.56,13.77,5513800.0],["2024-04-03",13.59,14.2,13.27,14.01,4556900.0],["2024-04-04",14.08,14.21,13.4,13.6,4096800.0],["2024-04-05",13.48,13.89,13.2,13.53,3383900.0],["2024-04-08",13.59,13.59,12.89,13.07,4660400.0],["2024-04-09",13.07,13.3,12.91,13.22,4225100.0],["2024-04-10",12.66,12.73,12.11,12.58,5652900.0],["2024-04-11",12.64,13.22,12.49,13.19,3756300.0],["2024-04-12",13.01,13.13,12.15,12.36,4501000.0],["2024-04-15",12.35,12.53,11.66,11.89,6385200.0],["2024-04-16",11.79,12.14,11.53,11.92,5396200.0],["2024-04-17",11.96,12.12,11.65,11.8,3140600.0],["2024-04-18",11.68,11.94,11.47,11.72,3700800.0],["2024-04-19",11.6,11.69,11.01,11.31,5264100.0],["2024-04-22",11.54,11.64,11.07,11.32,2404900.0],["2024-04-23",11.42,11.97,11.41,11.86,3895100.0],["2024-04-24",11.92,12.14,11.68,11.71,2932100.0],["2024-04-25",11.5,11.65,11.16,11.54,3399000.0],["2024-04-26",11.6,11.8,11.34,11.64,2489600.0],["2024-04-29",11.79,12.11,11.72,12.03,4563100.0],["2024-04-30",11.9,12.49,11.69,11.78,4418300.0],["2024-05-01",11.75,13.0,11.75,12.5,5771000.0],["2024-05-02",12.87,12.9,12.31,12.88,4156700.0],["2024-05-03",13.46,13.88,13.3,13.63,4292800.0],["2024-05-06",13.8,14.23,13.73,13.88,4862900.0],["2024-05-07",13.89,14.13,13.53,13.98,3954700.0],["2024-05-08",13.76,13.88,13.11,13.39,4231000.0],["2024-05-09",13.38,13.6,13.04,13.45,4734000.0],["2024-05-10",13.04,13.2,10.7,10.97,19262100.0],["2024-05-13",11.21,11.47,10.42,10.88,9969800.0],["2024-05-14",10.92,11.18,10.64,10.72,6560800.0],["2024-05-15",10.99,11.4,10.64,10.68,7036100.0],["2024-05-16",10.68,10.8,10.31,10.43,4705800.0],["2024-05-17",10.44,10.59,10.18,10.24,4505700.0],["2024-05-20",10.18,10.45,10.08,10.35,3934400.0],["2024-05-21",10.33,10.84,10.15,10.32,4633900.0],["2024-05-22",10.29,10.54,10.1,10.33,5272700.0],["2024-05-23",10.38,10.38,9.91,10.26,5763500.0],["2024-05-24",10.87,10.88,9.85,10.01,6517000.0],["2024-05-28",10.22,10.26,9.68,9.7,4405700.0],["2024-05-29",9.53,9.58,9.13,9.28,8782300.0],["2024-05-30",9.42,9.45,8.88,9.0,6766800.0],["2024-05-31",8.99,9.42,8.86,8.88,7225200.0],["2024-06-03",8.87,9.21,8.31,8.37,12342700.0],["2024-06-04",8.35,8.44,8.0,8.1,7879400.0],["2024-06-05",8.15,8.43,7.97,8.32,5457100.0],["2024-06-06",8.2,8.29,7.98,8.14,7335700.0],["2024-06-07",8.05,8.14,7.68,7.78,7227100.0],["2024-06-10",7.67,8.14,7.59,8.06,8872900.0],["2024-06-11",7.93,8.9,7.89,8.62,9571100.0],["2024-06-12",9.13,9.25,8.32,8.53,9616300.0],["2024-06-13",8.54,8.8,8.13,8.43,6872900.0],["2024-06-14",8.35,8.4,8.06,8.16,6404800.0],["2024-06-17",8.05,8.16,7.87,8.08,5780800.0],["2024-06-18",8.01,8.11,7.81,8.0,7402300.0],["2024-06-20",7.82,8.09,7.76,7.97,7132800.0],["2024-06-21",8.03,8.13,7.87,8.01,11274500.0],["2024-06-24",8.06,8.52,7.94,8.16,8702600.0],["2024-06-25",8.1,8.52,7.99,8.45,5422800.0],["2024-06-26",8.38,8.46,8.1,8.11,6199200.0],["2024-06-27",8.05,8.15,7.86,8.01,4730400.0],["2024-06-28",8.05,8.2,7.66,8.02,20652200.0],["2024-07-01",8.02,8.2,7.95,8.06,5323700.0],["2024-07-02",8.04,8.08,7.69,7.73,4867900.0],["2024-07-03",7.78,7.89,7.3,7.39,6285000.0],["2024-07-05",7.36,7.46,7.17,7.28,8611300.0],["2024-07-08",7.35,7.5,7.19,7.3,5166400.0],["2024-07-09",7.27,7.67,7.17,7.54,5359700.0],["2024-07-10",7.57,7.89,7.55,7.78,6420500.0],["2024-07-11",8.1,8.64,8.08,8.44,9645800.0],["2024-07-12",8.55,9.11,8.41,8.73,7217800.0],["2024-07-15",8.74,8.88,8.5,8.68,5721500.0],["2024-07-16",8.85,9.56,8.74,9.41,8599700.0],["2024-07-17",9.23,9.41,8.83,8.94,5636100.0],["2024-07-18",8.96,9.16,8.21,8.31,5599800.0],["2024-07-19",8.3,8.3,7.91,7.96,4263500.0],["2024-07-22",8.07,8.35,8.0,8.33,4106600.0],["2024-07-23",8.23,8.79,8.21,8.69,3954300.0],["2024-07-24",8.55,9.24,8.51,9.13,7369800.0],["2024-07-25",9.12,9.65,9.07,9.43,5123900.0],["2024-07-26",9.7,10.12,9.04,9.25,6523000.0],["2024-07-29",8.43,9.15,8.27,9.05,9047800.0],["2024-07-30",9.04,9.09,8.78,8.96,5384500.0],["2024-07-31",9.02,9.18,8.69,8.73,7178800.0],["2024-08-01",8.86,8.91,8.13,8.16,7365600.0],["2024-08-02",7.73,7.97,7.56,7.79,6849000.0],["2024-08-05",7.12,7.86,7.11,7.42,8105200.0],["2024-08-06",7.54,7.9,7.29,7.74,5259200.0],["2024-08-07",7.95,7.98,7.28,7.33,6867800.0],["2024-08-08",7.37,8.0,7.32,7.94,10892600.0],["2024-08-09",9.39,10.16,8.66,9.92,23625100.0],["2024-08-12",9.97,10.55,9.57,10.09,10120400.0],["2024-08-13",10.23,10.79,9.94,10.74,6482100.0],["2024-08-14",10.85,10.94,9.87,10.11,7434400.0],["2024-08-15",10.31,10.75,10.21,10.67,7398200.0],["2024-08-16",10.6,10.66,10.25,10.5,5075000.0],["2024-08-19",10.51,11.2,10.49,11.19,7246900.0],["2024-08-20",11.02,11.36,10.94,11.29,5795600.0],["2024-08-21",11.28,11.89,11.28,11.83,6451100.0],["2024-08-22",11.88,11.98,11.6,11.62,6154400.0],["2024-08-23",11.7,12.5,11.69,11.87,8990000.0],["2024-08-26",11.92,12.08,11.65,11.9,5243400.0],["2024-08-27",11.88,12.0,11.19,11.4,5149900.0],["2024-08-28",11.27,11.47,11.05,11.33,4516000.0],["2024-08-29",11.35,11.82,11.32,11.38,4867900.0],["2024-08-30",11.43,11.69,11.26,11.66,3961900.0],["2024-09-03",11.5,11.8,10.76,10.85,6597500.0],["2024-09-04",10.74,10.88,10.32,10.48,4038300.0],["2024-09-05",10.49,10.71,10.34,10.46,3462600.0],["2024-09-06",10.49,10.58,9.68,10.01,6728900.0],["2024-09-09",10.15,10.16,9.45,9.86,7832400.0],["2024-09-10",9.82,9.86,8.8,9.18,14393000.0],["2024-09-11",9.09,9.45,8.99,9.35,5644300.0],["2024-09-12",9.31,9.6,9.17,9.46,3960700.0],["2024-09-13",9.49,10.54,9.46,10.34,7623900.0],["2024-09-16",10.32,10.37,9.73,9.81,4590700.0],["2024-09-17",9.94,10.55,9.9,10.42,6406500.0],["2024-09-18",10.41,10.93,10.15,10.17,5792200.0],["2024-09-19",10.6,10.71,10.29,10.35,3940600.0],["2024-09-20",10.38,10.5,10.02,10.15,5975800.0],["2024-09-23",10.18,10.22,9.64,9.66,4049700.0],["2024-09-24",9.66,9.74,9.33,9.34,4388900.0],["2024-09-25",9.38,9.52,9.12,9.22,4340500.0],["2024-09-26",9.44,9.6,9.14,9.25,3226900.0],["2024-09-27",9.4,9.75,9.28,9.61,3869800.0],["2024-09-30",9.5,9.92,9.34,9.39,3367300.0],["2024-10-01",9.3,9.42,8.97,9.35,4975000.0],["2024-10-02",9.25,9.83,9.15,9.76,4440600.0],["2024-10-03",9.67,9.89,9.57,9.76,3043500.0],["2024-10-04",9.99,10.47,9.87,10.46,4122400.0],["2024-10-07",10.45,10.49,9.84,9.99,4024900.0],["2024-10-08",9.91,10.27,9.71,9.72,3640100.0],["2024-10-09",9.64,9.67,9.42,9.61,3751000.0],["2024-10-10",9.4,9.49,9.2,9.47,4604300.0],["2024-10-11",9.47,9.78,9.36,9.74,3422400.0],["2024-10-14",9.75,9.95,9.64,9.77,3467600.0],["2024-10-15",9.77,9.77,9.4,9.59,3874700.0],["2024-10-16",9.63,9.81,9.29,9.37,4751500.0],["2024-10-17",9.38,10.29,9.27,10.17,7600100.0],["2024-10-18",10.24,11.18,10.01,10.24,8881300.0],["2024-10-21",10.15,10.18,9.7,9.92,4719700.0],["2024-10-22",9.86,10.02,9.83,9.96,2051600.0],["2024-10-23",9.87,10.03,9.59,9.82,3392700.0],["2024-10-24",10.1,10.74,9.99,10.56,5345000.0],["2024-10-25",10.63,11.14,10.54,10.67,8740300.0],["2024-10-28",10.85,11.21,10.77,11.03,5697900.0],["2024-10-29",11.0,11.08,10.66,10.81,3353600.0],["2024-10-30",10.76,11.33,10.63,11.04,3700800.0],["2024-10-31",10.85,10.95,10.38,10.44,4635200.0],["2024-11-01",10.62,11.2,10.58,11.19,5314400.0],["2024-11-04",11.32,11.47,10.85,11.44,5879100.0],["2024-11-05",11.35,11.7,11.03,11.66,4885000.0],["2024-11-06",12.09,12.38,11.79,12.14,9758100.0],["2024-11-07",12.22,12.51,12.1,12.28,9412400.0],["2024-11-08",10.67,10.8,9.31,10.59,27300700.0],["2024-11-11",10.48,10.86,10.05,10.65,8577300.0],["2024-11-12",10.41,10.47,9.68,9.69,9446700.0],["2024-11-13",9.76,9.93,8.94,9.0,9322500.0],["2024-11-14",9.02,9.21,8.59,8.59,6940900.0],["2024-11-15",8.63,8.7,8.12,8.18,17439400.0],["2024-11-18",8.13,8.65,8.13,8.43,13355500.0],["2024-11-19",8.22,8.39,8.1,8.19,11583700.0],["2024-11-20",8.21,8.26,8.05,8.14,6005400.0],["2024-11-21",8.15,8.38,7.98,8.24,4416200.0],["2024-11-22",8.15,8.72,8.08,8.55,9273800.0],["2024-11-25",8.91,9.7,8.89,9.27,9967800.0],["2024-11-26",9.28,9.42,9.07,9.12,5417900.0],["2024-11-27",9.28,9.63,9.17,9.4,5705800.0],["2024-11-29",9.52,9.52,9.2,9.32,2864400.0],["2024-12-02",9.28,9.38,9.05,9.07,4682000.0],["2024-12-03",8.98,9.16,8.72,8.73,4608600.0],["2024-12-04",8.65,8.9,8.65,8.73,3539200.0],["2024-12-05",8.73,8.83,8.43,8.47,3731200.0],["2024-12-06",8.53,9.05,8.53,9.03,3851000.0],["2024-12-09",9.13,9.3,8.9,8.94,3202400.0],["2024-12-10",8.87,8.9,8.54,8.59,4892600.0],["2024-12-11",8.65,8.74,8.38,8.58,4666600.0],["2024-12-12",8.52,8.56,7.94,7.96,6923100.0],["2024-12-13",7.9,8.03,7.69,7.83,5544200.0],["2024-12-16",7.93,8.14,7.79,7.84,5205400.0],["2024-12-17",7.73,7.85,7.64,7.81,4274600.0],["2024-12-18",7.82,7.86,7.06,7.26,7058200.0],["2024-12-19",7.46,7.5,7.18,7.22,9662700.0],["2024-12-20",7.17,7.44,7.07,7.38,11178000.0],["2024-12-23",7.38,7.66,7.36,7.46,7347200.0],["2024-12-24",7.45,7.5,7.24,7.49,3542900.0],["2024-12-26",7.4,7.63,7.27,7.6,6161600.0],["2024-12-27",7.55,7.62,7.21,7.37,7358000.0],["2024-12-30",7.24,7.34,7.05,7.17,9751600.0],["2024-12-31",7.27,7.45,7.12,7.4,7594100.0],["2025-01-02",7.54,8.15,7.4,7.79,7466600.0],["2025-01-03",7.83,7.97,7.57,7.65,7587000.0],["2025-01-06",7.71,7.78,7.41,7.48,5879400.0],["2025-01-07",7.5,7.69,7.25,7.4,7909500.0],["2025-01-08",7.3,7.34,7.0,7.17,7951900.0],["2025-01-10",7.0,7.03,6.24,6.4,18544500.0],["2025-01-13",6.31,6.35,5.77,5.78,16808700.0],["2025-01-14",5.94,6.44,5.87,5.89,15616100.0],["2025-01-15",6.18,6.28,5.84,5.91,9106100.0],["2025-01-16",5.93,5.99,5.62,5.76,9464600.0],["2025-01-17",5.9,6.0,5.79,5.91,6557900.0],["2025-01-21",5.99,6.06,5.57,5.88,11462900.0],["2025-01-22",5.9,6.05,5.8,5.99,8381600.0],["2025-01-23",5.9,6.21,5.7,6.19,7887400.0],["2025-01-24",6.24,6.38,5.99,6.25,6010600.0],["2025-01-27",6.18,6.5,6.11,6.25,8089000.0],["2025-01-28",6.28,6.3,6.07,6.19,5746400.0],["2025-01-29",6.12,6.23,5.9,6.07,9256800.0],["2025-01-30",6.16,6.36,6.15,6.21,6442900.0],["2025-01-31",6.12,6.15,5.81,5.85,9076900.0],["2025-02-03",5.59,5.99,5.52,5.64,9255600.0],["2025-02-04",5.63,5.83,5.57,5.81,5390300.0],["2025-02-05",5.86,6.1,5.84,6.1,6132800.0],["2025-02-06",6.13,6.16,5.85,5.88,5401500.0],["2025-02-07",5.86,5.93,5.63,5.69,6058800.0],["2025-02-10",5.77,5.78,5.3,5.32,11176600.0],["2025-02-11",5.24,5.34,5.05,5.29,9468000.0],["2025-02-12",5.21,5.43,5.2,5.34,5625400.0],["2025-02-13",5.41,5.42,5.06,5.34,7753600.0],["2025-02-14",5.4,5.75,5.39,5.57,8156800.0],["2025-02-18",5.6,5.8,5.54,5.56,5635900.0],["2025-02-19",5.5,5.73,5.44,5.65,6620600.0],["2025-02-20",5.64,5.67,5.45,5.61,7021100.0],["2025-02-21",5.69,6.09,5.68,5.78,10904300.0],["2025-02-24",5.71,5.88,5.47,5.55,8461500.0],["2025-02-25",5.55,5.59,5.23,5.34,7860200.0],["2025-02-26",5.39,5.52,5.31,5.35,6894900.0],["2025-02-27",5.38,5.64,5.25,5.26,13965600.0],["2025-02-28",3.93,4.43,3.62,4.24,49907700.0],["2025-03-03",4.27,4.57,3.99,4.04,18837300.0],["2025-03-04",3.95,3.96,3.75,3.92,18579500.0],["2025-03-05",4.02,4.19,3.88,4.05,11220000.0],["2025-03-06",3.93,3.95,3.74,3.75,9885700.0],["2025-03-07",3.7,3.8,3.58,3.75,9990900.0],["2025-03-10",3.68,3.76,3.61,3.73,8221200.0],["2025-03-11",3.75,3.97,3.71,3.9,8030800.0],["2025-03-12",3.91,4.01,3.73,3.82,7673100.0],["2025-03-13",3.82,3.92,3.5,3.52,10396900.0],["2025-03-14",3.54,3.62,3.48,3.59,8286100.0],["2025-03-17",3.61,3.84,3.61,3.74,9243700.0],["2025-03-18",3.71,3.74,3.55,3.57,6313000.0],["2025-03-19",3.57,3.66,3.52,3.56,10135100.0],["2025-03-20",3.54,3.71,3.52,3.54,6141300.0],["2025-03-21",3.48,3.58,3.42,3.54,7553600.0],["2025-03-24",3.56,3.69,3.51,3.63,6711100.0],["2025-03-25",3.66,3.68,3.48,3.48,6304100.0],["2025-03-26",3.52,3.52,3.33,3.44,10457300.0],["2025-03-27",3.45,3.66,3.42,3.63,7418400.0],["2025-03-28",3.59,3.64,3.51,3.56,8327900.0],["2025-03-31",3.41,3.42,3.19,3.33,10669900.0],["2025-04-01",3.32,3.35,3.21,3.25,9064800.0],["2025-04-02",3.22,3.56,3.2,3.54,7525200.0],["2025-04-03",3.31,3.37,3.19,3.25,10840000.0],["2025-04-04",3.18,3.2,2.95,3.0,13938200.0],["2025-04-07",2.81,3.19,2.7,3.03,15421400.0],["2025-04-08",3.17,3.2,2.81,2.85,9655100.0],["2025-04-09",2.76,3.37,2.74,3.27,17772800.0],["2025-04-10",3.14,3.16,2.87,3.06,12124600.0],["2025-04-11",3.06,3.32,2.98,3.3,7524100.0],["2025-04-14",3.37,3.45,3.21,3.41,9749200.0],["2025-04-15",3.36,3.47,3.18,3.23,6708000.0],["2025-04-16",3.17,3.19,2.98,3.07,8144900.0],["2025-04-17",3.05,3.09,2.89,3.06,9647600.0],["2025-04-21",3.06,3.35,2.98,3.08,9640300.0],["2025-04-22",3.12,3.22,3.04,3.21,8959500.0],["2025-04-23",3.34,3.43,3.17,3.19,7112300.0],["2025-04-24",3.22,3.37,3.18,3.36,5700600.0],["2025-04-25",3.32,3.64,3.25,3.51,14760400.0],["2025-04-28",3.54,3.65,3.49,3.61,6496600.0],["2025-04-29",3.61,3.66,3.54,3.56,6268300.0],["2025-04-30",3.45,3.63,3.41,3.59,7077600.0],["2025-05-01",3.6,3.6,3.32,3.33,10879600.0],["2025-05-02",3.38,3.61,3.38,3.5,9741300.0],["2025-05-05",3.51,3.73,3.49,3.5,8403700.0],["2025-05-06",3.44,3.48,3.06,3.1,12930000.0],["2025-05-07",3.17,3.17,3.02,3.13,8242500.0],["2025-05-08",3.18,3.31,3.08,3.17,26676800.0],["2025-05-09",1.94,1.99,1.65,1.75,112356800.0],["2025-05-12",1.85,2.04,1.79,1.93,37615600.0],["2025-05-13",1.98,1.98,1.72,1.79,26815600.0],["2025-05-14",1.8,1.81,1.68,1.71,14539400.0],["2025-05-15",1.69,1.79,1.66,1.76,14349000.0],["2025-05-16",1.7,1.72,1.64,1.66,19518800.0],["2025-05-19",1.64,1.84,1.64,1.83,15217900.0],["2025-05-20",1.85,1.97,1.84,1.91,15770000.0],["2025-05-21",1.86,1.92,1.71,1.76,11929500.0],["2025-05-22",1.77,1.79,1.73,1.75,6313900.0],["2025-05-23",1.7,1.79,1.67,1.78,7861800.0],["2025-05-27",1.81,1.82,1.71,1.73,16121300.0],["2025-05-28",1.73,1.87,1.7,1.75,13092300.0],["2025-05-29",1.78,1.85,1.77,1.83,8764600.0],["2025-05-30",1.82,1.83,1.71,1.75,7681700.0],["2025-06-02",1.72,1.81,1.72,1.76,9048700.0],["2025-06-03",1.75,1.85,1.71,1.82,9885700.0],["2025-06-04",1.81,1.87,1.8,1.83,5720700.0],["2025-06-05",1.84,1.86,1.77,1.8,6827000.0],["2025-06-06",1.81,2.05,1.81,2.05,20618500.0],["2025-06-09",2.18,2.3,2.14,2.21,18236900.0],["2025-06-10",2.24,2.47,2.2,2.38,21028700.0],["2025-06-11",2.42,2.43,2.21,2.24,17204800.0],["2025-06-12",2.2,2.32,2.15,2.31,13549900.0],["2025-06-13",2.23,2.31,2.2,2.24,8800400.0],["2025-06-16",2.22,2.22,2.01,2.08,12627900.0],["2025-06-17",2.05,2.13,2.01,2.02,7860400.0],["2025-06-18",2.0,2.1,1.95,2.04,8359800.0],["2025-06-20",2.07,2.09,1.97,1.98,11248000.0],["2025-06-23",1.94,1.97,1.84,1.85,9108900.0],["2025-06-24",1.86,1.94,1.82,1.88,9713700.0],["2025-06-25",1.89,1.89,1.73,1.78,11033200.0],["2025-06-26",1.75,1.77,1.69,1.74,12298800.0],["2025-06-27",1.75,1.75,1.66,1.69,17530000.0],["2025-06-30",1.72,1.77,1.7,1.72,7295500.0],["2025-07-01",1.72,1.82,1.67,1.74,9322400.0],["2025-07-02",1.76,1.8,1.73,1.75,6755500.0],["2025-07-03",1.77,1.78,1.73,1.75,4636000.0],["2025-07-07",1.76,1.8,1.68,1.7,11050900.0],["2025-07-08",1.7,1.83,1.69,1.77,10573100.0],["2025-07-09",1.82,2.01,1.8,1.99,18805200.0],["2025-07-10",1.97,2.02,1.89,1.93,13559200.0],["2025-07-11",1.9,1.93,1.85,1.87,6779400.0],["2025-07-14",1.96,2.15,1.91,2.01,19549500.0],["2025-07-15",1.89,1.96,1.7,1.94,37198100.0],["2025-07-16",1.93,2.25,1.92,2.23,24651200.0],["2025-07-17",2.26,2.5,2.22,2.34,24868000.0],["2025-07-18",2.39,2.48,2.22,2.23,14748100.0],["2025-07-21",2.26,2.66,2.26,2.49,22367100.0],["2025-07-22",2.78,3.18,2.66,3.13,49389600.0],["2025-07-23",3.75,4.33,3.58,3.97,110321100.0],["2025-07-24",3.8,4.04,3.28,3.29,43521600.0],["2025-07-25",3.42,3.45,2.97,3.13,24935100.0],["2025-07-28",3.19,3.41,2.91,2.95,22230400.0],["2025-07-29",2.95,3.05,2.78,2.92,15736200.0],["2025-07-30",2.93,2.98,2.57,2.67,18999900.0],["2025-07-31",2.62,2.65,2.51,2.57,13583100.0],["2025-08-01",2.5,2.71,2.45,2.68,16672600.0],["2025-08-04",2.85,2.92,2.73,2.83,12557800.0],["2025-08-05",2.8,2.84,2.7,2.75,8176300.0],["2025-08-06",2.76,2.78,2.57,2.58,11627900.0],["2025-08-07",2.61,2.69,2.56,2.64,28357100.0],["2025-08-08",1.91,2.3,1.9,2.11,43435400.0],["2025-08-11",2.14,2.2,1.95,1.97,15416800.0],["2025-08-12",2.02,2.26,2.01,2.23,16348800.0],["2025-08-13",2.28,2.53,2.26,2.45,15248300.0],["2025-08-14",2.39,2.56,2.35,2.45,11261800.0],["2025-08-15",2.46,2.66,2.41,2.55,9443300.0],["2025-08-18",2.55,2.62,2.43,2.5,9127200.0],["2025-08-19",2.81,2.85,2.55,2.6,34629500.0],["2025-08-20",2.6,2.68,2.47,2.53,10095400.0],["2025-08-21",2.51,2.73,2.44,2.54,12587500.0],["2025-08-22",2.54,2.76,2.54,2.69,11240500.0],["2025-08-25",2.57,2.66,2.51,2.53,12531700.0],["2025-08-26",2.55,2.59,2.43,2.45,8263300.0],["2025-08-27",2.45,2.5,2.35,2.42,9121600.0],["2025-08-28",2.44,2.44,2.21,2.23,11042000.0],["2025-08-29",2.23,2.26,2.18,2.23,7044100.0],["2025-09-02",2.21,2.35,2.17,2.19,8745600.0],["2025-09-03",2.18,2.28,2.15,2.21,7318400.0],["2025-09-04",2.2,2.21,2.11,2.2,7447600.0],["2025-09-05",2.23,2.5,2.23,2.49,15230100.0],["2025-09-08",2.48,2.48,2.34,2.38,11240000.0],["2025-09-09",2.38,2.42,2.28,2.37,9759300.0],["2025-09-10",2.36,2.38,2.27,2.38,11190900.0],["2025-09-11",2.39,2.46,2.36,2.42,8029800.0],["2025-09-12",2.42,2.43,2.27,2.27,8544700.0],["2025-09-15",2.3,2.33,2.26,2.27,6336300.0],["2025-09-16",2.26,2.38,2.24,2.3,9124300.0],["2025-09-17",2.3,2.35,2.19,2.22,9065300.0],["2025-09-18",2.26,2.34,2.19,2.2,11316300.0],["2025-09-19",2.2,2.24,2.05,2.05,23094100.0],["2025-09-22",2.08,2.16,2.03,2.12,9147700.0],["2025-09-23",2.11,2.17,2.07,2.07,7204800.0],["2025-09-24",2.08,2.14,2.06,2.12,7104300.0],["2025-09-25",2.08,2.09,1.97,2.02,10010400.0],["2025-09-26",2.04,2.11,1.98,2.11,10181000.0],["2025-09-29",2.14,2.25,2.08,2.23,9535200.0],["2025-09-30",2.24,2.25,2.15,2.17,6608300.0],["2025-10-01",2.16,2.28,2.16,2.21,6777800.0],["2025-10-02",2.22,2.28,2.16,2.25,9156300.0],["2025-10-03",2.26,2.35,2.25,2.34,8740800.0],["2025-10-06",2.37,2.38,2.2,2.21,15705100.0],["2025-10-07",2.22,2.23,2.09,2.18,11909100.0],["2025-10-08",2.2,2.34,2.18,2.27,15178200.0],["2025-10-09",2.27,2.28,2.18,2.19,10977100.0],["2025-10-10",2.19,2.19,2.04,2.1,14271100.0],["2025-10-13",2.15,2.16,2.09,2.14,8131100.0],["2025-10-14",2.09,2.19,2.09,2.12,10407200.0],["2025-10-15",2.14,2.27,2.12,2.24,14330700.0],["2025-10-16",2.26,2.31,2.2,2.24,11558500.0],["2025-10-17",2.19,2.24,2.13,2.18,9272000.0],["2025-10-20",2.23,2.41,2.23,2.32,20957800.0],["2025-10-21",2.29,2.34,2.22,2.27,14985600.0],["2025-10-22",2.25,2.25,2.1,2.15,13741700.0],["2025-10-23",2.15,2.22,2.12,2.19,7637700.0],["2025-10-24",2.23,2.26,2.16,2.25,9293600.0],["2025-10-27",2.28,2.34,2.25,2.31,9685600.0],["2025-10-28",2.31,2.35,2.16,2.19,10161100.0],["2025-10-29",2.16,2.17,2.0,2.0,24478000.0],["2025-10-30",1.99,2.07,1.93,1.95,12532500.0],["2025-10-31",1.97,2.0,1.94,1.97,10872000.0],["2025-11-03",2.16,2.2,1.86,1.95,50971600.0],["2025-11-04",1.88,1.93,1.81,1.82,16092600.0],["2025-11-05",1.83,1.87,1.76,1.81,17711700.0],["2025-11-06",2.26,2.51,2.1,2.31,83726600.0],["2025-11-07",2.25,2.38,2.08,2.3,29618700.0],["2025-11-10",2.42,2.6,2.35,2.37,24145100.0],["2025-11-11",2.41,2.74,2.35,2.65,26850000.0],["2025-11-12",2.64,2.72,2.47,2.54,14759800.0],["2025-11-13",2.52,2.56,2.41,2.41,11331100.0],["2025-11-14",2.35,2.52,2.34,2.47,16042400.0],["2025-11-17",2.49,2.54,2.36,2.42,17825900.0],["2025-11-18",2.4,2.62,2.36,2.44,10977800.0],["2025-11-19",2.44,2.44,2.22,2.26,9943800.0],["2025-11-20",2.29,2.36,2.16,2.18,8555200.0],["2025-11-21",2.16,2.25,2.09,2.24,8081800.0],["2025-11-24",2.28,2.55,2.25,2.5,16014500.0],["2025-11-25",2.53,2.54,2.41,2.48,9522200.0],["2025-11-26",2.48,2.5,2.41,2.44,6730200.0],["2025-11-28",2.44,2.48,2.4,2.47,3445700.0],["2025-12-01",2.42,2.42,2.22,2.23,11802700.0],["2025-12-02",2.26,2.27,2.13,2.14,7760300.0],["2025-12-03",2.14,2.24,2.14,2.21,7854300.0],["2025-12-04",2.2,2.24,2.16,2.2,8746900.0],["2025-12-05",2.2,2.25,2.18,2.2,6622500.0],["2025-12-08",2.2,2.34,2.16,2.31,14076600.0],["2025-12-09",2.29,2.33,2.24,2.25,7043600.0],["2025-12-10",2.23,2.29,2.18,2.26,7328200.0],["2025-12-11",2.26,2.32,2.24,2.25,13860400.0],["2025-12-12",2.24,2.26,2.17,2.2,10617600.0],["2025-12-15",2.24,2.24,2.13,2.16,9475500.0],["2025-12-16",2.15,2.32,2.08,2.25,14161200.0],["2025-12-17",2.26,2.57,2.26,2.52,23272100.0],["2025-12-18",2.58,2.6,2.39,2.46,10260700.0],["2025-12-19",2.49,2.58,2.4,2.48,29951800.0],["2025-12-22",2.48,2.78,2.47,2.78,14217900.0],["2025-12-23",2.81,2.83,2.69,2.82,12025100.0],["2025-12-24",2.83,2.95,2.83,2.87,7684500.0],["2025-12-26",2.92,2.99,2.82,2.85,8113400.0],["2025-12-29",2.86,2.86,2.69,2.79,8868000.0],["2025-12-30",2.78,2.89,2.74,2.77,9013300.0],["2025-12-31",2.71,2.83,2.69,2.73,11176100.0],["2026-01-02",2.78,2.82,2.5,2.52,15149700.0],["2026-01-05",2.52,2.57,2.41,2.45,14074000.0],["2026-01-06",2.41,2.65,2.41,2.55,8880200.0],["2026-01-07",2.61,2.8,2.59,2.77,13732400.0],["2026-01-08",2.75,2.75,2.56,2.61,10764700.0],["2026-01-09",2.65,2.72,2.44,2.45,9855000.0],["2026-01-12",2.48,2.48,2.35,2.4,11478700.0],["2026-01-13",2.41,2.42,2.29,2.35,10660100.0],["2026-01-14",2.35,2.41,2.33,2.38,7583000.0],["2026-01-15",2.37,2.37,2.21,2.22,14317600.0],["2026-01-16",2.24,2.41,2.23,2.36,23435200.0],["2026-01-20",2.26,2.56,2.24,2.44,14029000.0],["2026-01-21",2.45,2.57,2.42,2.51,12059000.0],["2026-01-22",2.52,2.72,2.49,2.69,13736200.0],["2026-01-23",2.67,2.69,2.52,2.64,12112400.0],["2026-01-26",2.64,2.97,2.57,2.89,18081100.0],["2026-01-27",2.87,3.01,2.87,2.98,15584200.0],["2026-01-28",2.99,3.03,2.73,2.75,11354100.0],["2026-01-29",2.75,2.84,2.62,2.63,10709400.0],["2026-01-30",2.6,2.68,2.53,2.55,9051800.0],["2026-02-02",2.56,2.66,2.47,2.61,11097000.0],["2026-02-03",2.62,2.77,2.57,2.64,9993300.0],["2026-02-04",2.65,2.71,2.43,2.44,12260500.0],["2026-02-05",2.4,2.46,2.25,2.36,15771900.0],["2026-02-06",2.42,2.58,2.42,2.53,6916200.0],["2026-02-09",2.52,2.61,2.46,2.6,6924700.0],["2026-02-10",2.61,2.73,2.57,2.6,8500500.0],["2026-02-11",2.58,2.6,2.48,2.6,6954900.0],["2026-02-12",2.66,2.68,2.5,2.52,5818500.0],["2026-02-13",2.57,2.65,2.55,2.57,6428600.0],["2026-02-17",2.55,2.64,2.47,2.62,6628400.0],["2026-02-18",2.62,2.76,2.6,2.72,7065800.0],["2026-02-19",2.72,2.87,2.68,2.85,8701700.0],["2026-02-20",2.83,2.89,2.75,2.87,9187000.0],["2026-02-23",2.87,2.99,2.81,2.89,11985100.0],["2026-02-24",3.3,3.9,3.21,3.78,69670000.0],["2026-02-25",4.17,4.35,3.78,3.83,46176800.0],["2026-02-26",3.82,3.84,3.5,3.79,22467400.0],["2026-02-27",3.79,3.91,3.65,3.86,19051900.0],["2026-03-02",3.67,3.9,3.67,3.79,12998100.0],["2026-03-03",3.62,3.95,3.57,3.75,13973800.0],["2026-03-04",3.8,4.28,3.73,4.26,24679100.0],["2026-03-05",4.21,4.6,4.11,4.58,23716800.0],["2026-03-06",4.42,5.35,4.38,5.13,44562800.0],["2026-03-09",5.02,5.63,5.01,5.41,27551200.0],["2026-03-10",5.42,5.42,5.09,5.2,19787900.0],["2026-03-11",5.2,5.36,4.78,4.84,20821400.0],["2026-03-12",4.66,4.74,4.01,4.07,26434400.0],["2026-03-13",4.2,4.21,3.81,3.96,19365600.0],["2026-03-16",3.99,4.15,3.91,4.04,14697800.0],["2026-03-17",4.02,4.12,3.83,3.89,9749700.0],["2026-03-18",3.81,4.03,3.76,3.77,14468900.0],["2026-03-19",3.71,3.89,3.61,3.87,10477100.0],["2026-03-20",3.87,3.96,3.61,3.69,23502000.0],["2026-03-23",3.73,3.81,3.62,3.63,9005800.0],["2026-03-24",3.6,3.68,3.43,3.62,11852100.0],["2026-03-25",3.73,3.97,3.69,3.75,10577400.0],["2026-03-26",3.58,3.81,3.52,3.69,7473300.0],["2026-03-27",3.66,3.72,3.51,3.51,8496900.0],["2026-03-30",3.51,3.51,3.26,3.32,9934900.0],["2026-03-31",3.43,3.58,3.37,3.51,10974200.0],["2026-04-01",3.6,3.65,3.39,3.45,9268500.0],["2026-04-02",3.34,3.51,3.32,3.43,7803500.0],["2026-04-06",3.42,3.49,3.28,3.3,9803800.0],["2026-04-07",3.26,3.43,3.18,3.32,9710700.0],["2026-04-08",3.46,3.5,3.25,3.47,15629700.0],["2026-04-09",3.49,4.05,3.48,4.01,26733300.0],["2026-04-10",3.99,4.31,3.63,3.7,44592900.0],["2026-04-13",3.69,3.81,3.42,3.46,17946600.0],["2026-04-14",3.49,3.69,3.44,3.64,13922200.0],["2026-04-15",3.68,3.83,3.53,3.82,12235400.0],["2026-04-16",3.82,3.87,3.71,3.8,11014700.0],["2026-04-17",3.93,3.97,3.85,3.86,10684200.0],["2026-04-20",3.75,3.86,3.66,3.78,9751100.0],["2026-04-21",3.79,3.91,3.65,3.7,10956800.0],["2026-04-22",3.75,3.81,3.4,3.53,22204000.0],["2026-04-23",3.5,3.58,3.38,3.48,15322900.0],["2026-04-24",3.49,3.57,3.4,3.44,11715200.0],["2026-04-27",3.45,3.59,3.42,3.43,10322800.0],["2026-04-28",3.43,3.5,3.33,3.38,11297300.0],["2026-04-29",3.37,3.37,3.27,3.31,8938400.0],["2026-04-30",3.34,3.42,3.3,3.36,16314700.0],["2026-05-01",3.37,3.5,3.34,3.4,9933800.0],["2026-05-04",3.44,3.88,3.41,3.85,22610300.0],["2026-05-05",3.82,4.0,3.8,3.98,18350300.0],["2026-05-06",3.99,4.15,3.91,4.09,17051800.0],["2026-05-07",3.51,4.08,3.46,3.55,40972400.0],["2026-05-08",3.52,3.62,3.38,3.62,20688700.0],["2026-05-11",3.64,4.03,3.64,3.7,19047400.0],["2026-05-12",3.74,3.74,3.51,3.56,20988900.0],["2026-05-13",3.56,3.71,3.51,3.66,7883700.0],["2026-05-14",3.65,3.74,3.48,3.52,12614600.0],["2026-05-15",3.46,3.5,3.41,3.45,7853200.0],["2026-05-18",3.51,3.57,3.35,3.39,10237100.0],["2026-05-19",3.38,3.5,3.28,3.46,8589400.0],["2026-05-20",3.48,3.65,3.48,3.54,8937100.0],["2026-05-21",3.54,3.72,3.47,3.7,10607700.0],["2026-05-22",3.7,4.2,3.69,4.11,23101100.0],["2026-05-26",4.08,4.25,3.95,4.1,14576900.0],["2026-05-27",4.08,4.49,4.04,4.37,12819900.0],["2026-05-28",4.38,4.51,4.27,4.3,9266000.0],["2026-05-29",4.19,4.23,3.88,4.1,17279200.0],["2026-06-01",4.11,4.2,3.9,3.96,14459000.0],["2026-06-02",3.91,4.18,3.9,4.1,12715800.0],["2026-06-03",4.1,4.12,3.77,3.79,9667600.0],["2026-06-04",3.85,4.58,3.85,4.38,22604300.0],["2026-06-05",4.5,4.56,4.17,4.23,19690900.0],["2026-06-08",4.29,4.35,3.98,4.0,11287500.0],["2026-06-09",4.09,4.13,3.77,3.88,11270600.0],["2026-06-10",3.85,4.06,3.76,3.78,8880500.0],["2026-06-11",3.78,4.02,3.7,3.96,11510900.0],["2026-06-12",3.95,4.23,3.95,4.08,10967900.0],["2026-06-15",4.12,4.15,3.89,4.03,12659300.0],["2026-06-16",4.07,4.13,3.8,3.82,9004000.0],["2026-06-17",3.88,4.13,3.81,3.93,11208000.0],["2026-06-18",3.97,4.05,3.85,3.91,23714700.0],["2026-06-22",3.92,4.2,3.91,4.06,11624400.0],["2026-06-23",4.0,4.52,3.99,4.44,17975900.0],["2026-06-24",4.55,4.76,4.22,4.25,15619000.0],["2026-06-25",4.26,4.34,4.14,4.21,8998500.0],["2026-06-26",4.22,4.41,4.13,4.25,23715900.0],["2026-06-29",4.33,4.46,4.17,4.21,10660200.0],["2026-06-30",4.23,4.33,4.14,4.16,10252200.0],["2026-07-01",4.16,4.3,3.85,3.97,21395800.0],["2026-07-02",4.07,4.32,3.89,4.31,20542200.0],["2026-07-06",4.3,4.5399,4.18,4.19,12775710.784142],["2026-07-07",4.25,4.41,4.07,4.35,11604789.182989],["2026-07-08",4.33,4.48,4.19,4.28,10324079.285346],["2026-07-09",4.3,4.53,4.28,4.37,13730401.418181],["2026-07-10",4.41,4.45,4.145,4.23,9924816.778306],["2026-07-13",4.16,4.17,4,4.04,13309483.278732],["2026-07-14",4.06,4.07,3.9,3.93,13086012.667521],["2026-07-15",3.92,4.8,3.76,4.74,43659876.228316],["2026-07-16",4.625,5.13,4.602,4.66,28177878.516539],["2026-07-17",4.54,5.065,4.44,5,23318037.897022],["2026-07-20",5.03,5.13,4.8,5.02,16341698.949426],["2026-07-21",5.07,5.53,5.02,5.48,20305777.181902],["2026-07-22",5.5,5.64,5.1,5.17,14153416.788977],["2026-07-23",5.03,5.275,5,5.13,9723346.011314],["2026-07-24",5.125,5.15,4.95,4.99,9416496.905617],["2026-07-27",5.02,5.16,4.855,4.9,13212440.18946],["2026-07-28",4.98,4.98,4.64,4.7,13434331.372548],["2026-07-29",4.73,4.78,4.495,4.56,10784145.56158],["2026-07-30",4.53,4.8399,4.51,4.69,13996463.144972],["2026-07-31",4.43,4.55,4.02,4.07,19890023.771572],["2026-08-03",4.1,4.36,3.96,4.315,13014100.087584],["2026-08-04",4.39,4.48,4.29,4.36,10668490.228274],["2026-08-05",4.45,4.55,4.29,4.34,15566425.288024],["2026-08-06",5.95,6.39,5.63,6.21,73348448.923027],["2026-08-07",6.57,6.92,5.88,6.34,30924981.548679],["2026-08-10",6.31,6.5,6.16,6.455,5575341.500971],["2026-08-11",6.48,6.525,6.18,6.49,10366160.841193],["2026-08-12",6.49,6.74,6.39,6.74,13432320.461193],["2026-08-13",6.74,6.81,6.424,6.52,15644595.339817],["2026-08-14",6.52,7,6.36,6.98,17438917.189558]]}