{"t":"KOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-05-11",18.6169,18.8078,17.3757,17.4139,17542200.0],["2011-05-12",17.4139,17.4139,16.8697,17.1848,6300000.0],["2011-05-13",17.2707,17.4712,17.0893,17.3089,1699500.0],["2011-05-16",17.3185,17.7958,17.1943,17.3376,582100.0],["2011-05-17",17.2803,17.3662,17.032,17.1084,3205100.0],["2011-05-18",17.118,17.6622,17.118,17.4044,1137000.0],["2011-05-19",17.4426,18.1777,17.4044,18.1013,266300.0],["2011-05-20",17.9486,18.1395,17.6622,18.0727,265400.0],["2011-05-23",18.0059,18.044,17.2421,17.5762,221700.0],["2011-05-24",17.6622,18.044,17.6049,17.6526,159400.0],["2011-05-25",17.4999,17.9199,17.4617,17.8817,267700.0],["2011-05-26",17.8149,17.8149,17.4712,17.6812,213600.0],["2011-05-27",17.6144,18.5691,17.4712,18.3686,315400.0],["2011-05-31",18.5596,18.5596,18.2159,18.2827,367400.0],["2011-06-01",18.235,18.3782,17.9008,18.1204,508100.0],["2011-06-02",18.044,18.1682,17.9295,17.939,519900.0],["2011-06-03",17.8722,18.2254,17.7194,18.1395,212800.0],["2011-06-06",17.8817,18.3782,17.2994,17.5762,421700.0],["2011-06-07",17.2039,17.3757,17.1848,17.2039,894900.0],["2011-06-08",17.2612,17.6049,17.2421,17.3471,222400.0],["2011-06-09",17.3471,17.8913,17.2612,17.7385,796100.0],["2011-06-10",17.5285,17.8817,17.328,17.4712,465900.0],["2011-06-13",17.7194,17.939,17.4999,17.6622,314500.0],["2011-06-14",17.6812,17.8245,17.328,17.5189,679300.0],["2011-06-15",17.4521,17.8722,17.3566,17.3948,237700.0],["2011-06-16",17.4521,17.4999,17.2707,17.4712,438400.0],["2011-06-17",17.5762,17.8531,17.223,17.4999,448500.0],["2011-06-20",17.5476,17.9677,17.1371,17.328,586600.0],["2011-06-21",17.4139,17.5667,16.822,17.1275,573600.0],["2011-06-22",17.0893,17.7099,16.8984,17.0416,261100.0],["2011-06-23",16.8602,17.4235,16.4401,17.032,460600.0],["2011-06-24",16.9939,16.9939,16.2778,16.5547,2644400.0],["2011-06-27",16.6215,16.8316,15.8482,16.2683,286600.0],["2011-06-28",16.3351,16.5642,16.2014,16.2683,269400.0],["2011-06-29",16.3637,16.7647,15.7527,15.8768,1235900.0],["2011-06-30",15.8482,16.316,15.7432,16.211,333700.0],["2011-07-01",16.2014,16.4306,15.8768,15.9723,229600.0],["2011-07-05",15.9819,16.4497,15.7623,16.316,259600.0],["2011-07-06",16.2587,16.5929,15.81,16.0678,749700.0],["2011-07-07",16.2301,16.612,15.9819,16.5356,540200.0],["2011-07-08",16.3351,16.526,16.1919,16.2683,255300.0],["2011-07-11",16.1251,16.3637,15.915,16.0105,263800.0],["2011-07-12",15.9055,16.0964,15.7814,15.8673,430100.0],["2011-07-13",15.8864,16.1633,15.8578,16.0582,278400.0],["2011-07-14",16.2014,16.2205,15.8768,16.0391,330400.0],["2011-07-15",16.3924,16.3924,15.7623,15.9628,1200800.0],["2011-07-18",15.8387,15.8387,15.0844,15.2276,445600.0],["2011-07-19",15.3231,15.4281,15.1608,15.3422,331400.0],["2011-07-20",15.3804,15.5045,15.2276,15.4186,139400.0],["2011-07-21",15.4568,15.4568,15.199,15.3231,210800.0],["2011-07-22",15.304,15.304,14.9412,14.9794,421100.0],["2011-07-25",14.8171,14.8171,14.4257,14.588,344200.0],["2011-07-26",14.588,14.588,14.4543,14.4925,110900.0],["2011-07-27",14.4257,14.4257,14.1775,14.2729,358800.0],["2011-07-28",14.2729,14.8744,14.1966,14.693,650000.0],["2011-07-29",14.5212,14.6644,14.3684,14.5021,221700.0],["2011-08-01",14.7312,14.7598,14.4448,14.5402,249500.0],["2011-08-02",14.483,14.5307,14.1679,14.2252,108300.0],["2011-08-03",14.2156,14.2443,13.7001,14.1775,154900.0],["2011-08-04",13.9483,13.9483,12.6977,12.9268,254300.0],["2011-08-05",13.07,13.2037,11.9434,12.4876,1278400.0],["2011-08-08",12.1917,12.1917,11.4756,11.7239,883100.0],["2011-08-09",11.9625,12.0866,11.3515,11.5138,691800.0],["2011-08-10",10.1295,11.848,10.1295,10.9887,578100.0],["2011-08-11",11.4756,11.6952,11.0937,11.447,747000.0],["2011-08-12",11.4565,11.5806,10.8742,11.0651,298800.0],["2011-08-15",11.1892,11.9625,11.1892,11.8193,551400.0],["2011-08-16",11.7239,12.2489,11.7239,11.953,221300.0],["2011-08-17",12.1917,12.5354,11.8575,12.0866,661500.0],["2011-08-18",11.8862,12.0962,11.7716,12.0198,591900.0],["2011-08-19",11.7429,12.0294,11.4661,11.5806,496600.0],["2011-08-22",11.848,11.9339,11.4565,11.4661,185600.0],["2011-08-23",11.5138,12.1153,11.4565,12.0962,360700.0],["2011-08-24",12.2871,13.0986,12.2871,12.7931,330500.0],["2011-08-25",12.8886,13.0509,12.4303,12.4685,192000.0],["2011-08-26",12.3921,12.5926,12.2394,12.5449,145300.0],["2011-08-29",12.6977,13.576,12.6977,13.3182,192700.0],["2011-08-30",13.4232,13.5187,12.8409,13.3087,298300.0],["2011-08-31",13.366,13.366,12.965,13.2514,425400.0],["2011-09-01",13.1941,13.2132,12.7263,12.7263,174500.0],["2011-09-02",12.5258,12.9077,12.4303,12.6404,160000.0],["2011-09-06",12.354,12.459,11.9243,12.0962,226200.0],["2011-09-07",12.2967,13.0032,12.1248,12.7168,281700.0],["2011-09-08",12.6404,12.8027,12.4399,12.4781,158600.0],["2011-09-09",12.3731,12.459,11.8289,12.0485,164700.0],["2011-09-12",11.8575,11.8862,11.4661,11.6188,141600.0],["2011-09-13",11.6857,11.9434,11.4852,11.8384,140700.0],["2011-09-14",11.9434,12.3635,11.9434,12.163,156700.0],["2011-09-15",12.3253,12.5544,12.163,12.4972,111200.0],["2011-09-16",12.564,12.8791,12.4494,12.7168,285500.0],["2011-09-19",12.4494,12.8791,12.1726,12.6977,170000.0],["2011-09-20",12.7836,12.8981,12.5354,12.6786,119900.0],["2011-09-21",12.5735,12.5735,12.1535,12.2108,107000.0],["2011-09-22",12.058,12.1726,10.9505,11.1797,288900.0],["2011-09-23",11.0556,12.0103,11.0556,11.4852,153100.0],["2011-09-26",11.5234,11.5234,10.9123,11.3133,168300.0],["2011-09-27",11.4565,12.2489,11.3992,12.0771,182500.0],["2011-09-28",12.0962,12.0962,11.2751,11.5234,429700.0],["2011-09-29",11.8957,11.9243,11.256,11.4756,411800.0],["2011-09-30",11.2465,11.3324,10.9123,11.1797,216300.0],["2011-10-03",11.0556,11.2179,9.8813,10.1199,302800.0],["2011-10-04",9.9576,10.1486,9.6426,10.0531,225600.0],["2011-10-05",10.0627,10.3204,9.8526,10.1199,296600.0],["2011-10-06",10.034,10.6164,9.9099,10.3682,211000.0],["2011-10-07",10.4064,10.6068,10.0436,10.3109,473800.0],["2011-10-10",10.5973,11.4183,10.5018,11.1892,315400.0],["2011-10-11",11.1319,11.2942,10.731,10.9505,249100.0],["2011-10-12",11.0842,11.5329,11.0365,11.4565,215900.0],["2011-10-13",11.3706,11.6379,11.2083,11.5234,134700.0],["2011-10-14",11.6857,12.3062,11.6761,12.0771,89900.0],["2011-10-17",12.1344,13.0891,12.1344,12.9841,357500.0],["2011-10-18",13.0414,14.1297,12.8981,13.8147,543300.0],["2011-10-19",13.8529,14.8171,13.7669,14.5116,696200.0],["2011-10-20",14.3684,14.8744,14.2252,14.6453,416900.0],["2011-10-21",14.8076,14.8553,14.4543,14.6166,270200.0],["2011-10-24",14.8171,15.2754,14.7407,15.1417,239800.0],["2011-10-25",15.0272,15.2372,14.8171,14.9317,220900.0],["2011-10-26",15.2181,15.5045,15.0367,15.1895,304000.0],["2011-10-27",15.6668,15.8005,15.3804,15.4568,343300.0],["2011-10-28",15.3899,15.5713,14.9985,15.3995,249600.0],["2011-10-31",15.1608,15.2467,14.6835,14.798,334200.0],["2011-11-01",14.0056,14.4734,13.8529,14.292,641000.0],["2011-11-02",14.7312,15.0176,14.0056,14.2252,475000.0],["2011-11-03",14.4448,14.483,13.8242,13.9865,485200.0],["2011-11-04",13.891,13.891,13.2896,13.366,450000.0],["2011-11-07",13.385,13.5283,12.9172,13.07,412500.0],["2011-11-08",13.1368,13.1559,12.6595,12.8886,310500.0],["2011-11-09",12.6499,13.2037,12.4399,13.0223,384400.0],["2011-11-10",13.3278,13.3373,12.7454,13.0318,607400.0],["2011-11-11",13.2227,13.471,12.965,13.0318,454800.0],["2011-11-14",12.9268,12.965,12.6499,12.7549,106000.0],["2011-11-15",12.6595,12.9172,12.6595,12.8313,73000.0],["2011-11-16",12.7549,13.0127,12.5735,12.6977,241500.0],["2011-11-17",12.6786,12.7263,11.9052,11.953,217800.0],["2011-11-18",12.5067,12.5067,11.848,11.9148,478900.0],["2011-11-21",11.7143,12.268,11.3706,12.2203,494300.0],["2011-11-22",12.268,12.6022,12.1726,12.3826,292100.0],["2011-11-23",12.2203,12.2203,11.762,11.8098,350300.0],["2011-11-25",11.7525,11.9721,11.7334,11.9148,78400.0],["2011-11-28",12.2012,12.7836,12.2012,12.5926,196800.0],["2011-11-29",12.6499,12.6499,12.0198,12.4781,334900.0],["2011-11-30",12.8981,13.0604,12.7836,12.86,197400.0],["2011-12-01",12.8122,12.9936,12.7454,12.8981,88200.0],["2011-12-02",13.0795,13.0986,12.4303,12.4876,125000.0],["2011-12-05",12.5258,12.5258,11.9052,12.2203,214700.0],["2011-12-06",12.2489,12.4781,11.8289,12.2298,408500.0],["2011-12-07",12.2203,12.2489,11.8289,11.8575,86300.0],["2011-12-08",11.7811,11.8575,11.3802,11.4756,296000.0],["2011-12-09",11.5329,11.6475,11.3229,11.3706,239800.0],["2011-12-12",11.3229,11.4088,11.0651,11.1128,202000.0],["2011-12-13",11.2083,11.2083,10.9696,10.9792,194400.0],["2011-12-14",10.8646,10.9028,10.5114,10.8264,365500.0],["2011-12-15",11.1988,11.1988,10.6928,11.0556,459100.0],["2011-12-16",11.7334,11.9912,11.1606,11.7239,346900.0],["2011-12-19",11.7525,11.7811,11.2847,11.3706,289300.0],["2011-12-20",11.5902,11.7429,11.4852,11.6379,164700.0],["2011-12-21",11.6666,11.9052,11.5234,11.7334,289000.0],["2011-12-22",11.7716,12.1153,11.552,12.0485,166600.0],["2011-12-23",12.0485,12.0962,11.6475,11.9052,138800.0],["2011-12-27",11.8766,11.9052,11.5997,11.6857,103900.0],["2011-12-28",11.6666,11.8002,11.5997,11.6666,76600.0],["2011-12-29",11.6761,11.7429,11.6475,11.7143,45000.0],["2011-12-30",11.6857,11.8193,11.6093,11.7048,296800.0],["2012-01-03",11.9339,12.2203,11.8098,12.1344,209900.0],["2012-01-04",12.0675,12.7836,12.0675,12.6117,455900.0],["2012-01-05",12.564,13.4232,12.5258,13.366,297700.0],["2012-01-06",13.3946,13.4137,12.8122,13.0318,287100.0],["2012-01-09",13.0795,13.2991,12.9077,13.1082,182000.0],["2012-01-10",13.1941,13.9388,13.1368,13.5664,478300.0],["2012-01-11",13.576,13.576,13.1846,13.3755,352600.0],["2012-01-12",13.4041,13.8433,13.2514,13.2991,600000.0],["2012-01-13",13.1941,13.366,12.8886,13.1464,291200.0],["2012-01-17",13.3087,13.7574,13.2609,13.28,208800.0],["2012-01-18",12.9268,13.1273,12.6881,12.8122,817500.0],["2012-01-19",13.2705,13.4137,12.7549,12.9936,524500.0],["2012-01-20",12.9363,12.9363,12.3158,12.4017,376000.0],["2012-01-23",12.3158,12.6786,12.2203,12.2585,300800.0],["2012-01-24",12.1344,12.2967,11.7429,12.1248,146800.0],["2012-01-25",12.1153,12.3349,12.0294,12.0485,288000.0],["2012-01-26",12.0962,12.2012,11.7907,12.1057,207400.0],["2012-01-27",12.0675,12.2012,11.8671,12.0866,75900.0],["2012-01-30",11.9339,12.1439,11.8002,12.0675,185600.0],["2012-01-31",12.1821,12.2776,11.762,11.9912,206900.0],["2012-02-01",12.0771,12.4685,11.9912,12.3731,133400.0],["2012-02-02",12.3921,12.4781,12.0389,12.1248,118900.0],["2012-02-03",12.2203,13.4232,12.1439,13.0223,1623500.0],["2012-02-06",12.9745,13.0509,12.5926,12.8886,121600.0],["2012-02-07",12.9077,12.9077,12.669,12.8122,71700.0],["2012-02-08",12.8886,13.5473,12.8791,13.0604,254600.0],["2012-02-09",13.0604,13.4996,13.0509,13.3946,794000.0],["2012-02-10",13.5378,14.4448,13.5283,13.8529,1581100.0],["2012-02-13",13.977,14.1488,13.891,14.0629,476600.0],["2012-02-14",14.082,14.1202,13.5855,13.7001,419800.0],["2012-02-15",13.7956,13.8051,13.5092,13.5473,185900.0],["2012-02-16",13.5092,13.7669,13.366,13.7478,136200.0],["2012-02-17",13.786,14.0247,13.7383,13.8242,342900.0],["2012-02-21",13.7287,14.0247,13.5092,13.5855,257600.0],["2012-02-22",13.4996,13.6237,13.3278,13.5569,238200.0],["2012-02-23",13.471,13.6524,13.1368,13.2705,467200.0],["2012-02-24",13.366,13.5951,13.1559,13.2132,350000.0],["2012-02-27",13.2323,13.8529,13.1273,13.175,388800.0],["2012-02-28",13.1559,13.5092,13.0223,13.07,281500.0],["2012-02-29",13.1273,13.385,13.0795,13.3755,736600.0],["2012-03-01",13.576,13.7287,13.0795,13.4137,577200.0],["2012-03-02",13.4232,13.4901,13.1941,13.3469,212400.0],["2012-03-05",13.28,13.3564,12.965,12.9841,148200.0],["2012-03-06",12.8122,12.9172,12.6022,12.9077,384600.0],["2012-03-07",12.8981,12.965,12.4685,12.564,490500.0],["2012-03-08",12.6117,12.6881,12.4112,12.5258,472800.0],["2012-03-09",12.4972,12.7168,12.4399,12.5163,116700.0],["2012-03-12",12.4685,12.564,12.4208,12.5449,188100.0],["2012-03-13",12.5831,12.8791,12.5735,12.774,594400.0],["2012-03-14",12.7645,12.774,12.4112,12.4494,147100.0],["2012-03-15",12.4494,12.564,12.354,12.5544,299800.0],["2012-03-16",12.9363,13.3755,12.9363,13.2991,729500.0],["2012-03-19",13.366,13.4614,13.1082,13.1846,198600.0],["2012-03-20",13.0795,13.0986,12.5354,12.6022,411300.0],["2012-03-21",12.5545,12.7358,12.4112,12.4399,1980900.0],["2012-03-22",12.2967,12.3731,12.0866,12.3062,661800.0],["2012-03-23",12.3444,12.8313,12.3444,12.6786,301200.0],["2012-03-26",12.7931,13.3373,12.7931,13.0318,839700.0],["2012-03-27",13.0318,13.0795,12.5449,12.6881,360400.0],["2012-03-28",12.6499,12.6595,12.1821,12.2108,607700.0],["2012-03-29",12.1344,12.4399,12.1248,12.3062,901800.0],["2012-03-30",12.3444,12.7168,12.3444,12.6404,595000.0],["2012-04-02",12.669,12.8981,12.4303,12.8504,357800.0],["2012-04-03",12.8504,13.0795,12.7072,13.0127,182700.0],["2012-04-04",12.86,12.86,12.5831,12.7549,721000.0],["2012-04-05",12.7454,12.8313,12.1153,12.2108,239500.0],["2012-04-09",12.1248,12.1248,11.9339,12.058,145900.0],["2012-04-10",12.0389,12.0675,11.5234,11.5616,1493900.0],["2012-04-11",11.6666,11.8384,11.552,11.6379,224100.0],["2012-04-12",11.6475,12.2585,11.6475,12.1821,290700.0],["2012-04-13",12.1439,12.163,11.7143,11.8002,90500.0],["2012-04-16",12.5545,12.8886,11.6761,11.6857,261300.0],["2012-04-17",11.7429,11.9816,11.6475,11.8575,192800.0],["2012-04-18",11.8098,11.8193,11.5806,11.6761,346100.0],["2012-04-19",11.7239,11.8002,11.4852,11.7907,168600.0],["2012-04-20",11.9052,11.9052,11.3802,11.4565,1138000.0],["2012-04-23",11.2942,11.3133,10.9887,11.3038,1173900.0],["2012-04-24",11.3038,11.447,11.1415,11.256,906700.0],["2012-04-25",11.342,11.6188,11.2942,11.5425,315400.0],["2012-04-26",11.552,11.848,11.4565,11.6952,282000.0],["2012-04-27",11.7143,11.848,11.6379,11.7716,444200.0],["2012-04-30",11.7811,11.7811,11.6093,11.6284,173000.0],["2012-05-01",11.6761,11.9243,11.6379,11.7525,396900.0],["2012-05-02",11.6666,11.7525,11.4565,11.6952,233000.0],["2012-05-03",11.6761,11.7048,11.4661,11.552,590000.0],["2012-05-04",10.9601,11.2656,10.4445,10.5687,2357700.0],["2012-05-07",10.5209,10.9792,10.4541,10.7405,967000.0],["2012-05-08",10.5209,10.8933,10.3491,10.75,1077200.0],["2012-05-09",10.5973,10.6164,10.1199,10.6068,702000.0],["2012-05-10",10.6832,10.8837,10.5877,10.6641,349800.0],["2012-05-11",10.6164,10.7882,10.4636,10.5018,593900.0],["2012-05-14",10.3777,10.3873,9.9194,9.9958,524200.0],["2012-05-15",10.0436,10.1963,9.8908,9.9481,775900.0],["2012-05-16",9.9481,10.3109,9.9004,10.0436,677100.0],["2012-05-17",10.034,10.2345,9.7858,9.8049,668100.0],["2012-05-18",9.8431,9.8813,9.5948,9.6521,476300.0],["2012-05-21",9.8335,10.3586,9.8335,10.2536,367300.0],["2012-05-22",10.2727,10.3682,9.9958,10.0722,508700.0],["2012-05-23",9.9672,10.5591,9.929,10.4827,467000.0],["2012-05-24",10.5018,10.5114,10.139,10.2822,223400.0],["2012-05-25",10.2822,10.435,10.139,10.3395,258700.0],["2012-05-29",10.435,10.6355,10.4064,10.5018,159900.0],["2012-05-30",10.3682,10.3682,9.9004,9.9672,299200.0],["2012-05-31",9.9481,10.0436,9.929,9.9481,388200.0],["2012-06-01",9.8144,10.0149,9.6999,9.7381,402500.0],["2012-06-04",9.7858,9.9576,9.5758,9.8813,389400.0],["2012-06-05",9.8431,10.0817,9.8431,9.9576,257700.0],["2012-06-06",10.0913,10.7214,10.0913,10.4732,401700.0],["2012-06-07",10.6164,10.7978,10.3491,10.3968,356500.0],["2012-06-08",10.2822,10.5877,10.034,10.54,231700.0],["2012-06-11",10.7405,10.8742,10.4636,10.4827,429100.0],["2012-06-12",10.5018,10.731,10.4636,10.6355,450000.0],["2012-06-13",10.6164,10.8837,10.5018,10.8169,647700.0],["2012-06-14",10.7978,10.9123,10.5209,10.8551,460900.0],["2012-06-15",10.9123,11.0078,10.731,10.9219,242900.0],["2012-06-18",10.7596,11.1797,10.7596,11.0078,384200.0],["2012-06-19",11.0174,11.4947,11.0174,11.4374,617000.0],["2012-06-20",12.268,12.268,11.1224,11.1701,500600.0],["2012-06-21",11.1319,11.2942,10.4827,10.6832,688200.0],["2012-06-22",10.7882,10.8073,10.3395,10.4064,2397000.0],["2012-06-25",10.1008,10.3109,9.9004,9.9481,673200.0],["2012-06-26",9.9863,10.0817,9.6903,9.8049,469000.0],["2012-06-27",9.8622,10.1868,9.7476,9.9481,614000.0],["2012-06-28",9.8431,10.0722,9.7858,9.9481,942500.0],["2012-06-29",10.2154,10.5782,10.0436,10.5496,530600.0],["2012-07-02",10.5591,10.5782,10.2631,10.435,475000.0],["2012-07-03",10.5018,10.5782,10.3586,10.5018,381800.0],["2012-07-05",10.435,10.4636,10.0436,10.0913,492000.0],["2012-07-06",9.929,9.9672,9.719,9.7762,211600.0],["2012-07-09",9.7285,9.8813,9.4707,9.7667,196900.0],["2012-07-10",9.7858,9.8335,9.4803,9.5185,170700.0],["2012-07-11",9.5567,9.9194,9.5471,9.8908,350900.0],["2012-07-12",9.7285,9.8335,9.5758,9.6903,253300.0],["2012-07-13",9.7571,9.9576,9.6617,9.824,328200.0],["2012-07-16",9.7381,9.8526,9.6521,9.8144,85600.0],["2012-07-17",9.8335,9.9099,9.4707,9.7094,154300.0],["2012-07-18",9.8431,10.5973,9.7858,10.0054,637200.0],["2012-07-19",10.0245,10.1295,9.9481,10.0245,239800.0],["2012-07-20",9.9767,10.0913,9.7571,10.0245,308200.0],["2012-07-23",9.7285,9.7858,9.5471,9.7381,470000.0],["2012-07-24",9.7285,9.7762,9.3848,9.4612,181100.0],["2012-07-25",9.5662,9.633,9.2798,9.2989,174900.0],["2012-07-26",9.5948,9.6235,9.1366,9.2512,245600.0],["2012-07-27",9.3466,9.7094,8.9743,9.6235,221800.0],["2012-07-30",9.6521,9.7571,9.2607,9.3084,132900.0],["2012-07-31",9.2798,9.4421,9.1079,9.1079,138600.0],["2012-08-01",9.1748,9.2798,9.0125,9.2416,201300.0],["2012-08-02",9.0602,9.1079,8.6974,8.8693,380900.0],["2012-08-03",9.0507,9.2416,8.9743,8.9743,125100.0],["2012-08-06",8.9934,9.6521,8.8597,9.5471,363900.0],["2012-08-07",7.905,9.6139,7.8191,9.2607,624300.0],["2012-08-08",9.1748,9.2702,8.9743,9.2321,388900.0],["2012-08-09",9.1748,9.3084,8.7642,8.9361,568600.0],["2012-08-10",8.9361,9.1843,8.8693,9.0602,541200.0],["2012-08-13",9.0316,9.0888,8.9456,9.0507,194200.0],["2012-08-14",9.0698,9.1461,8.9075,9.1461,320600.0],["2012-08-15",9.0984,9.5662,9.0793,9.4994,299400.0],["2012-08-16",9.528,9.7571,9.4039,9.6712,649400.0],["2012-08-17",9.6903,9.9481,9.5471,9.5758,486400.0],["2012-08-20",9.6139,9.6139,9.3275,9.5471,344700.0],["2012-08-21",9.5471,9.6426,9.3562,9.3848,166400.0],["2012-08-22",9.3084,9.3753,9.1652,9.2798,236500.0],["2012-08-23",9.2607,9.2989,9.0602,9.0793,507500.0],["2012-08-24",9.0029,9.0507,8.9075,8.917,142800.0],["2012-08-27",8.9647,9.0984,8.8597,9.0411,139400.0],["2012-08-28",9.4135,9.5089,9.0411,9.1557,610600.0],["2012-08-29",9.127,9.2321,8.9934,9.213,318900.0],["2012-08-30",9.127,9.1939,9.0125,9.1748,387500.0],["2012-08-31",9.2512,9.3084,9.0889,9.2416,399300.0],["2012-09-04",9.2607,9.2607,8.9743,9.1175,180800.0],["2012-09-05",9.1079,9.2511,9.0793,9.1461,497500.0],["2012-09-06",9.2321,9.7285,9.1652,9.6808,351000.0],["2012-09-07",9.7476,10.3586,9.6903,10.3491,246500.0],["2012-09-10",10.3013,10.4541,10.1581,10.3491,318600.0],["2012-09-11",10.4254,10.5591,10.3491,10.4541,178900.0],["2012-09-12",10.5591,10.7978,10.4923,10.7405,158100.0],["2012-09-13",10.7023,10.941,10.4063,10.7787,514500.0],["2012-09-14",10.8646,11.2179,10.8073,10.9887,289900.0],["2012-09-17",10.9887,11.0937,10.5877,10.7405,267700.0],["2012-09-18",10.6832,10.7787,10.5496,10.645,215200.0],["2012-09-19",10.6355,10.9887,10.5687,10.8933,329200.0],["2012-09-20",10.75,10.9123,10.6832,10.7882,228000.0],["2012-09-21",10.9028,10.9792,10.6164,10.9314,296100.0],["2012-09-24",10.8742,11.0365,10.7787,10.8551,491900.0],["2012-09-25",10.8837,11.046,10.7787,10.8646,397000.0],["2012-09-26",10.8455,11.0937,10.7787,10.9505,572100.0],["2012-09-27",11.0174,11.0556,10.8264,10.9028,339000.0],["2012-09-28",10.8837,10.941,10.8169,10.8742,259800.0],["2012-10-01",10.9505,11.2179,10.9505,10.9792,216700.0],["2012-10-02",11.046,11.151,10.9028,11.0937,126800.0],["2012-10-03",11.0651,11.0746,10.75,10.8837,303100.0],["2012-10-04",10.9601,10.9792,10.7787,10.8933,223500.0],["2012-10-05",10.8837,11.046,10.8455,10.9314,182800.0],["2012-10-08",10.8551,10.9505,10.75,10.8073,107600.0],["2012-10-09",10.75,10.8837,10.6737,10.7119,250300.0],["2012-10-10",10.7119,10.836,10.5877,10.6832,245000.0],["2012-10-11",10.7691,10.836,10.7119,10.7405,121800.0],["2012-10-12",10.7882,10.9219,10.6737,10.75,228900.0],["2012-10-15",10.7978,11.0269,10.7787,11.0078,212800.0],["2012-10-16",11.1319,11.5043,11.1319,11.2465,495200.0],["2012-10-17",11.1988,11.3133,10.9314,11.1224,289100.0],["2012-10-18",11.3993,11.3993,10.9983,11.3038,339800.0],["2012-10-19",11.256,11.3611,11.0746,11.1988,167600.0],["2012-10-22",11.256,11.256,10.9601,11.0746,101900.0],["2012-10-23",10.8742,10.9696,10.7882,10.941,253300.0],["2012-10-24",11.0174,11.0174,10.7882,10.8551,152700.0],["2012-10-25",10.941,10.9696,10.7882,10.8264,93900.0],["2012-10-26",10.8264,10.8837,10.7787,10.8455,96800.0],["2012-10-31",10.8933,10.8933,10.7691,10.8646,72400.0],["2012-11-01",10.8742,10.9887,10.7882,10.9887,153000.0],["2012-11-02",11.1128,11.1128,10.8837,11.046,142100.0],["2012-11-05",11.9339,11.9339,10.9792,11.0556,326400.0],["2012-11-06",11.0556,11.1319,10.8169,10.9792,192600.0],["2012-11-07",9.2034,10.8837,9.1175,10.7596,228200.0],["2012-11-08",10.9314,10.9601,10.7214,10.7214,211600.0],["2012-11-09",10.645,10.836,10.4923,10.8073,198800.0],["2012-11-12",10.8837,10.8933,10.6259,10.7978,195200.0],["2012-11-13",10.6068,10.9028,10.5114,10.7882,81000.0],["2012-11-14",10.7882,11.0651,10.6737,10.7023,216200.0],["2012-11-15",10.8073,10.8742,10.4923,10.6068,168800.0],["2012-11-16",10.7214,10.9028,10.4827,10.8551,249600.0],["2012-11-19",11.0269,11.342,11.0078,11.2942,167000.0],["2012-11-20",11.3038,11.3038,11.0365,11.1606,215500.0],["2012-11-21",11.1892,11.2847,11.0842,11.2083,104300.0],["2012-11-23",11.3038,11.3038,11.1319,11.2274,77300.0],["2012-11-26",11.1701,11.342,11.0937,11.1319,140400.0],["2012-11-27",11.2847,11.2847,10.8169,10.8837,357200.0],["2012-11-28",10.8551,10.941,10.7787,10.836,179100.0],["2012-11-29",10.9314,11.2656,10.9028,11.1797,140200.0],["2012-11-30",11.2179,11.3515,11.1701,11.3229,128400.0],["2012-12-03",11.3611,11.4088,11.2369,11.3802,313200.0],["2012-12-04",11.3802,11.447,11.0842,11.2274,351100.0],["2012-12-05",11.2465,11.552,11.1797,11.3324,659200.0],["2012-12-06",11.4279,11.6761,11.3611,11.6093,351000.0],["2012-12-07",11.7239,11.8193,11.3992,11.6093,237700.0],["2012-12-10",11.6093,11.6952,11.552,11.6379,521200.0],["2012-12-11",11.953,11.953,11.5234,11.5616,577100.0],["2012-12-12",11.5234,11.7048,11.447,11.6857,383100.0],["2012-12-13",11.5902,11.7239,11.2751,11.3992,239100.0],["2012-12-14",11.3706,11.5997,11.3706,11.5043,163700.0],["2012-12-17",11.5329,11.6952,11.342,11.447,225300.0],["2012-12-18",11.4374,11.6952,11.4374,11.6188,204900.0],["2012-12-19",11.6284,11.9339,11.5902,11.8862,441200.0],["2012-12-20",11.9434,12.0103,11.8766,11.9721,337700.0],["2012-12-21",11.9434,12.0771,11.848,11.9912,264200.0],["2012-12-24",11.9339,11.9339,11.7525,11.9052,40000.0],["2012-12-26",11.9148,12.0294,11.8575,11.9148,80100.0],["2012-12-27",11.8957,12.0103,11.8384,11.9721,157900.0],["2012-12-28",11.762,11.8384,11.6093,11.6475,448700.0],["2012-12-31",11.5997,11.8862,11.4374,11.7907,1102800.0],["2013-01-02",11.9339,12.1535,11.8384,12.0675,306200.0],["2013-01-03",12.058,12.4017,11.9339,12.1917,673400.0],["2013-01-04",12.2489,12.4494,12.2394,12.4112,766200.0],["2013-01-07",12.3921,12.4494,12.2585,12.4112,161800.0],["2013-01-08",12.4399,12.459,12.1344,12.2298,416100.0],["2013-01-09",12.2871,12.3253,11.9721,12.0771,173200.0],["2013-01-10",12.1726,12.1726,12.058,12.1439,105600.0],["2013-01-11",12.0771,12.163,11.8193,12.1344,200200.0],["2013-01-14",12.2012,12.2776,11.9625,12.0294,242700.0],["2013-01-15",12.0389,12.1535,11.8862,11.9816,179400.0],["2013-01-16",12.0007,12.0485,11.7239,11.8671,307300.0],["2013-01-17",11.9339,11.9339,11.7143,11.8002,265500.0],["2013-01-18",11.8766,11.9339,11.6188,11.6379,380500.0],["2013-01-22",11.6666,11.7811,11.5711,11.7143,430400.0],["2013-01-23",11.7334,11.8671,11.6857,11.8098,157900.0],["2013-01-24",11.8575,11.953,11.6857,11.6857,368600.0],["2013-01-25",11.7429,11.8766,11.6857,11.8289,338400.0],["2013-01-28",11.8671,11.8957,11.6857,11.8384,395500.0],["2013-01-29",11.8002,11.953,11.7334,11.8766,310200.0],["2013-01-30",11.8193,11.9148,11.7334,11.9052,167500.0],["2013-01-31",11.8575,11.9052,11.7716,11.8193,198000.0],["2013-02-01",11.8671,11.9625,11.7525,11.9434,137100.0],["2013-02-04",11.8862,11.8862,11.6475,11.7334,259000.0],["2013-02-05",11.762,11.8957,11.657,11.762,201300.0],["2013-02-06",11.6952,12.0198,11.6857,12.0198,170600.0],["2013-02-07",12.0389,12.1439,11.953,12.1057,305200.0],["2013-02-08",12.1535,12.2871,12.0866,12.2298,243300.0],["2013-02-11",12.2203,12.268,12.1726,12.1726,260900.0],["2013-02-12",11.4756,11.7811,11.2274,11.2656,1371800.0],["2013-02-13",10.9601,11.0651,10.54,10.8551,1082600.0],["2013-02-14",10.836,11.1033,10.7023,10.7882,1584500.0],["2013-02-15",10.2631,10.4159,10.0245,10.1295,14074100.0],["2013-02-19",10.139,10.3491,10.139,10.2345,1218600.0],["2013-02-20",10.2631,10.3395,10.0913,10.1199,1168400.0],["2013-02-21",10.0913,10.0913,9.6903,9.8335,1594900.0],["2013-02-22",9.9385,9.9767,9.719,9.8049,1350900.0],["2013-02-25",9.9481,10.034,9.6999,9.7858,1005800.0],["2013-02-26",9.8526,10.244,9.8431,10.2059,1852900.0],["2013-02-27",10.1868,10.4636,10.1581,10.33,1549300.0],["2013-02-28",10.3586,10.5114,10.3013,10.435,1573300.0],["2013-03-01",10.3491,10.4827,10.2059,10.3586,949900.0],["2013-03-04",10.3682,10.3682,9.9958,10.1772,987200.0],["2013-03-05",10.1772,10.3204,10.1104,10.2154,1299600.0],["2013-03-06",10.33,10.4064,10.1677,10.2536,832000.0],["2013-03-07",10.244,10.3109,10.1677,10.2059,660600.0],["2013-03-08",10.2059,10.435,10.1199,10.4254,820400.0],["2013-03-11",10.435,10.4541,10.3109,10.4159,813900.0],["2013-03-12",10.4445,10.7119,10.3586,10.7119,1548100.0],["2013-03-13",10.7023,10.836,10.5877,10.6641,1437500.0],["2013-03-14",10.7023,10.7596,10.6068,10.7214,915700.0],["2013-03-15",10.75,10.8264,10.5782,10.5782,906700.0],["2013-03-18",10.5018,10.6928,10.4445,10.5877,1092000.0],["2013-03-19",10.5687,10.5877,10.2727,10.4923,1782300.0],["2013-03-20",10.5114,10.75,10.33,10.6737,1030200.0],["2013-03-21",10.6641,10.7978,10.6068,10.7596,2560100.0],["2013-03-22",10.7405,10.7882,10.6068,10.6546,458700.0],["2013-03-25",10.7405,10.7882,10.5973,10.6641,910300.0],["2013-03-26",10.6928,10.7787,10.5877,10.7787,483700.0],["2013-03-27",10.6928,10.8264,10.5973,10.7978,726900.0],["2013-03-28",10.7596,10.8264,10.6928,10.7882,615900.0],["2013-04-01",10.7882,10.7882,10.5973,10.75,575900.0],["2013-04-02",10.7978,10.836,10.645,10.6737,1045600.0],["2013-04-03",10.6355,10.6546,10.3586,10.3682,915200.0],["2013-04-04",10.3777,10.4254,10.2822,10.3682,433600.0],["2013-04-05",10.2822,10.5114,10.2727,10.5018,331900.0],["2013-04-08",10.5114,10.6164,10.3873,10.4445,337900.0],["2013-04-09",10.435,10.8455,10.3777,10.836,681000.0],["2013-04-10",10.8264,10.9028,10.7691,10.8455,469300.0],["2013-04-11",10.8837,10.8837,10.6164,10.7405,356900.0],["2013-04-12",10.7214,10.7405,10.5877,10.645,736400.0],["2013-04-15",10.5877,10.6068,10.0245,10.034,955400.0],["2013-04-16",10.0913,10.2441,10.0913,10.225,354300.0],["2013-04-17",10.1772,10.1772,9.824,10.0436,313100.0],["2013-04-18",10.0436,10.1199,9.8335,10.0245,506100.0],["2013-04-19",10.0054,10.0817,9.7571,10.0817,577500.0],["2013-04-22",10.0817,10.1295,9.929,10.0436,327100.0],["2013-04-23",10.0436,10.2059,9.9385,10.1199,221800.0],["2013-04-24",10.1486,10.3682,10.1199,10.2918,393700.0],["2013-04-25",10.3204,10.54,10.2631,10.4254,382800.0],["2013-04-26",10.4445,10.5305,10.2822,10.4159,189700.0],["2013-04-29",10.4827,10.5114,10.3586,10.5018,470400.0],["2013-04-30",10.5018,10.5018,10.3873,10.4923,388800.0],["2013-05-01",10.3968,10.5018,10.1486,10.4064,856300.0],["2013-05-02",10.4159,10.4541,10.1008,10.3873,577500.0],["2013-05-03",10.5209,10.5877,10.3777,10.4254,345400.0],["2013-05-06",10.4636,10.6546,10.3968,10.4636,456600.0],["2013-05-07",10.54,10.9505,10.4732,10.6259,1146400.0],["2013-05-08",10.6068,10.6737,10.4063,10.4923,551800.0],["2013-05-09",10.5114,10.9505,10.1963,10.836,705800.0],["2013-05-10",10.8073,10.9028,10.5591,10.7405,1361400.0],["2013-05-13",10.6928,10.9219,10.645,10.8646,914800.0],["2013-05-14",10.9314,11.0746,10.836,10.941,1488200.0],["2013-05-15",10.9505,11.1224,10.9314,11.0269,1074100.0],["2013-05-16",11.046,11.2465,10.9887,10.9983,817100.0],["2013-05-17",11.0746,11.3515,11.0269,11.256,643700.0],["2013-05-20",11.2656,11.6188,11.1701,11.3802,2261800.0],["2013-05-21",10.7119,11.1128,10.5018,10.645,2042900.0],["2013-05-22",10.5782,10.6355,10.0054,10.2631,1993400.0],["2013-05-23",10.0817,10.1199,9.9004,10.0913,1138400.0],["2013-05-24",10.0627,10.1199,9.8622,10.0627,766300.0],["2013-05-28",10.1486,10.1772,9.9767,10.0531,403900.0],["2013-05-29",10.0245,10.0245,9.8526,9.9576,321900.0],["2013-05-30",9.9481,10.1963,9.7858,10.1295,770100.0],["2013-05-31",10.0627,10.0627,9.8049,9.8526,682500.0],["2013-06-03",9.9004,9.9958,9.7953,9.9576,486800.0],["2013-06-04",9.9672,10.0722,9.9194,10.0722,422800.0],["2013-06-05",10.0245,10.1581,9.9863,10.1104,677400.0],["2013-06-06",10.0817,10.1486,9.929,10.0722,357700.0],["2013-06-07",10.2154,10.2918,10.034,10.139,459200.0],["2013-06-10",10.1295,10.2536,9.9958,10.1295,360300.0],["2013-06-11",9.8622,9.9863,9.7381,9.9099,1171900.0],["2013-06-12",9.9481,9.9576,9.7858,9.9576,428600.0],["2013-06-13",9.929,10.0627,9.8813,10.0245,540100.0],["2013-06-14",10.0913,10.2918,9.9194,10.2918,802700.0],["2013-06-17",10.3204,10.4254,10.2059,10.2822,639900.0],["2013-06-18",10.2631,10.4159,10.1963,10.2536,527700.0],["2013-06-19",10.2822,10.3586,10.0722,10.139,513100.0],["2013-06-20",10.0722,10.0722,9.8431,10.0245,525500.0],["2013-06-21",10.0531,10.1104,9.8717,9.9576,553000.0],["2013-06-24",9.8622,9.929,9.633,9.8908,675500.0],["2013-06-25",9.9576,10.0054,9.8144,9.8431,383500.0],["2013-06-26",9.8717,9.9576,9.8144,9.9099,491900.0],["2013-06-27",9.929,9.9767,9.8335,9.8813,301200.0],["2013-06-28",9.9004,9.9385,9.6999,9.6999,1698500.0],["2013-07-01",9.7094,9.9672,9.7094,9.929,888200.0],["2013-07-02",9.929,10.034,9.8717,9.9194,422100.0],["2013-07-03",9.929,9.9385,9.7571,9.9004,160500.0],["2013-07-05",9.929,9.9863,9.7858,9.929,608000.0],["2013-07-08",9.929,9.9672,9.7953,9.9385,775000.0],["2013-07-09",9.9385,9.9672,9.8813,9.929,503400.0],["2013-07-10",9.929,10.0627,9.8431,9.9385,657800.0],["2013-07-11",9.9958,10.3204,9.9481,10.2822,379600.0],["2013-07-12",10.2727,10.3204,10.1868,10.3109,957100.0],["2013-07-15",10.2918,10.5018,10.1772,10.3491,302700.0],["2013-07-16",10.33,10.5209,10.2822,10.5209,413600.0],["2013-07-17",10.5018,10.5973,10.3013,10.4159,302700.0],["2013-07-18",10.3968,10.5018,10.3586,10.4159,310700.0],["2013-07-19",10.4064,10.4732,10.244,10.3204,4103200.0],["2013-07-22",10.2918,10.4732,10.2536,10.4541,257200.0],["2013-07-23",10.4923,10.645,10.4254,10.5973,283400.0],["2013-07-24",10.6355,10.6355,10.3109,10.3682,229900.0],["2013-07-25",10.3682,10.5018,10.2631,10.4827,255600.0],["2013-07-26",10.4254,10.4636,10.225,10.4445,444900.0],["2013-07-29",10.4063,10.5591,10.3777,10.4541,89200.0],["2013-07-30",10.4827,10.4827,10.2059,10.3777,1040900.0],["2013-07-31",10.4063,10.4063,10.034,10.0817,838500.0],["2013-08-01",10.1199,10.3777,10.1008,10.3204,400200.0],["2013-08-02",10.2727,10.3013,10.0531,10.1772,737800.0],["2013-08-05",10.139,10.2345,9.8717,10.0436,1045400.0],["2013-08-06",9.7762,9.8049,9.6235,9.7381,786700.0],["2013-08-07",9.7476,9.8335,9.6426,9.6712,423400.0],["2013-08-08",9.6999,9.8049,9.6712,9.719,818600.0],["2013-08-09",9.7285,9.7858,9.5948,9.633,700100.0],["2013-08-12",9.5948,9.7094,9.2702,9.3084,1408700.0],["2013-08-13",9.2893,10.1104,9.2798,10.034,1234800.0],["2013-08-14",10.0149,10.1199,9.6712,9.6999,750800.0],["2013-08-15",9.6044,9.7285,9.4612,9.7285,351800.0],["2013-08-16",9.6999,9.7094,9.5185,9.5948,254400.0],["2013-08-19",9.5853,9.633,9.4325,9.4803,232200.0],["2013-08-20",9.4803,9.7762,9.423,9.6235,599000.0],["2013-08-21",9.5853,9.6235,9.2893,9.3657,450500.0],["2013-08-22",9.4516,9.6235,9.3657,9.528,640100.0],["2013-08-23",9.5567,9.6139,9.4707,9.5376,324100.0],["2013-08-26",9.5853,9.633,9.5089,9.5471,600000.0],["2013-08-27",9.528,9.5567,9.423,9.4994,234700.0],["2013-08-28",9.528,9.7571,9.5185,9.7476,384700.0],["2013-08-29",9.7476,9.7953,9.6521,9.7571,262600.0],["2013-08-30",9.7762,9.8049,9.6712,9.7094,259100.0],["2013-09-03",9.8813,9.9099,9.6235,9.6712,453100.0],["2013-09-04",9.719,9.9863,9.7094,9.929,793800.0],["2013-09-05",9.9481,10.0245,9.8526,9.9194,482600.0],["2013-09-06",9.9672,10.0436,9.8908,9.9004,323700.0],["2013-09-09",9.9385,9.9958,9.8717,9.9385,410600.0],["2013-09-10",9.9385,9.9958,9.8717,9.9481,435000.0],["2013-09-11",9.9672,10.2631,9.8717,10.0531,1152700.0],["2013-09-12",10.0627,10.5114,10.0436,10.3968,980000.0],["2013-09-13",10.2918,10.4445,9.9767,10.0054,903500.0],["2013-09-16",10.2059,10.3013,10.1295,10.1486,864500.0],["2013-09-17",10.1868,10.2345,10.1104,10.139,572000.0],["2013-09-18",10.1199,10.4159,10.0913,10.3777,736200.0],["2013-09-19",10.4159,10.5018,10.1199,10.2441,1129800.0],["2013-09-20",10.2154,10.2918,10.1008,10.2631,2669900.0],["2013-09-23",10.2345,10.3013,10.0627,10.0817,645700.0],["2013-09-24",10.0722,10.1295,9.929,10.1008,556900.0],["2013-09-25",10.1104,10.1963,10.0722,10.1772,377400.0],["2013-09-26",10.2059,10.2631,10.139,10.1772,314300.0],["2013-09-27",10.1295,10.1868,9.9194,9.9672,339300.0],["2013-09-30",9.8813,9.929,9.7667,9.8144,572200.0],["2013-10-01",9.7762,9.9576,9.7762,9.9481,496500.0],["2013-10-02",9.9385,10.0913,9.8526,10.0436,888400.0],["2013-10-03",10.0627,10.0913,9.9099,9.9672,284600.0],["2013-10-04",9.9576,10.0817,9.9576,10.0149,508700.0],["2013-10-07",9.929,10.034,9.8908,10.0054,133100.0],["2013-10-08",10.0436,10.0817,9.824,9.8526,294900.0],["2013-10-09",9.8431,9.8431,9.5758,9.6712,205200.0],["2013-10-10",9.7381,9.8335,9.6903,9.8144,237300.0],["2013-10-11",9.7381,10.1104,9.7381,10.1104,1066900.0],["2013-10-14",10.0722,10.2727,9.9958,10.2536,416300.0],["2013-10-15",10.435,10.435,10.1772,10.2441,632200.0],["2013-10-16",10.3013,10.3873,10.0627,10.1199,365800.0],["2013-10-17",10.0818,10.2154,10.0149,10.2154,434800.0],["2013-10-18",10.2918,10.3109,10.0436,10.0627,446300.0],["2013-10-21",10.0436,10.225,10.0245,10.225,456000.0],["2013-10-22",10.2727,10.2918,9.8622,9.9958,632200.0],["2013-10-23",9.929,10.0817,9.8049,9.9958,297900.0],["2013-10-24",10.034,10.2345,9.9099,10.2345,251400.0],["2013-10-25",10.2631,10.3682,10.1581,10.33,218600.0],["2013-10-28",10.2918,10.3968,10.2631,10.33,177000.0],["2013-10-29",10.3491,10.4732,10.3109,10.3204,253700.0],["2013-10-30",10.3491,10.3777,10.1486,10.2727,212600.0],["2013-10-31",10.3013,10.3013,10.0817,10.1772,242100.0],["2013-11-01",10.225,10.2727,9.9481,10.225,442800.0],["2013-11-04",10.2345,10.244,10.0149,10.0722,432600.0],["2013-11-05",9.9385,10.1963,9.824,9.8431,472600.0],["2013-11-06",9.9194,10.0627,9.8049,9.9767,392800.0],["2013-11-07",10.0245,10.0245,9.6808,9.8144,685200.0],["2013-11-08",9.824,9.9767,9.6712,9.9672,581700.0],["2013-11-11",9.9385,10.0149,9.7571,9.7858,188800.0],["2013-11-12",9.7381,9.7953,9.6521,9.7381,360400.0],["2013-11-13",9.6999,9.7953,9.5853,9.6999,431100.0],["2013-11-14",9.6808,10.1486,9.5758,10.1008,597700.0],["2013-11-15",10.1868,10.3204,10.0627,10.1963,783100.0],["2013-11-18",10.7787,10.7787,10.0245,10.0531,881500.0],["2013-11-19",10.0245,10.1486,10.0149,10.0817,324900.0],["2013-11-20",10.1104,10.3013,10.0054,10.0722,245700.0],["2013-11-21",10.1199,10.244,9.9194,9.9767,462500.0],["2013-11-22",9.9576,10.1772,9.9004,10.1581,888500.0],["2013-11-25",10.1772,10.2059,9.9385,10.0913,362200.0],["2013-11-26",10.1104,10.2727,10.0913,10.2727,516800.0],["2013-11-27",10.2822,10.3013,10.0054,10.034,215800.0],["2013-11-29",10.0245,10.0722,9.9194,9.9385,160000.0],["2013-12-02",9.9385,10.7787,9.8717,10.7405,1611800.0],["2013-12-03",10.75,10.9028,10.645,10.7787,1644200.0],["2013-12-04",10.7978,10.7978,10.5496,10.6259,497900.0],["2013-12-05",10.6737,10.7405,10.5687,10.6259,311200.0],["2013-12-06",10.6832,10.8073,10.6164,10.7978,1081000.0],["2013-12-09",10.7691,10.7978,10.3873,10.645,645800.0],["2013-12-10",10.6355,10.7787,10.4827,10.5209,226600.0],["2013-12-11",10.5496,10.5877,10.3395,10.3586,393000.0],["2013-12-12",10.3109,10.5782,10.2059,10.5591,478200.0],["2013-12-13",10.5305,10.7978,10.4063,10.5114,666200.0],["2013-12-16",10.5305,10.5305,10.3491,10.4732,494800.0],["2013-12-17",10.4541,10.5018,10.2345,10.2441,465500.0],["2013-12-18",10.1486,10.2822,9.8144,10.1008,2008800.0],["2013-12-19",10.0913,10.2059,9.9481,10.1772,395400.0],["2013-12-20",10.1963,10.5209,10.1677,10.4254,3510800.0],["2013-12-23",10.5018,10.5973,10.3968,10.5305,469800.0],["2013-12-24",10.5591,10.645,10.4923,10.645,178500.0],["2013-12-26",10.6737,10.6928,10.5018,10.5114,322700.0],["2013-12-27",10.5209,10.7882,10.4254,10.75,353800.0],["2013-12-30",10.7691,10.8646,10.6546,10.6546,518200.0],["2013-12-31",10.6737,10.8551,10.6355,10.6737,341100.0],["2014-01-02",10.7119,10.8169,10.435,10.7023,663500.0],["2014-01-03",10.7596,10.7882,10.435,10.5591,484700.0],["2014-01-06",10.5973,10.6928,10.3968,10.4923,630500.0],["2014-01-07",10.54,10.7691,10.5018,10.7214,588400.0],["2014-01-08",10.7405,10.75,10.5114,10.645,376100.0],["2014-01-09",10.9983,11.0746,10.3777,10.7023,668600.0],["2014-01-10",10.7405,10.7691,10.54,10.6832,308000.0],["2014-01-13",10.9887,10.9887,10.1486,10.3204,577400.0],["2014-01-14",10.3873,10.645,10.3013,10.6068,546500.0],["2014-01-15",10.4064,10.4732,9.6521,9.7571,3021600.0],["2014-01-16",9.6903,9.8717,9.4325,9.8622,997100.0],["2014-01-17",9.7571,9.8622,9.6617,9.7762,651400.0],["2014-01-21",9.7667,9.929,9.7571,9.8813,537400.0],["2014-01-22",9.929,10.1008,9.8431,10.0817,515400.0],["2014-01-23",10.034,10.2536,9.8431,10.0627,933100.0],["2014-01-24",9.9958,10.1008,9.8622,10.0627,1153000.0],["2014-01-27",10.0149,10.1104,9.8049,9.9767,884200.0],["2014-01-28",9.9672,10.3109,9.9004,10.1295,758700.0],["2014-01-29",10.1104,10.1104,9.6903,9.8431,1269100.0],["2014-01-30",10.1104,10.1868,9.8526,10.0245,600900.0],["2014-01-31",9.9099,10.0054,9.7476,9.8717,459600.0],["2014-02-03",9.7762,9.8049,9.4325,9.633,765800.0],["2014-02-04",9.6999,9.9481,9.5471,9.824,645100.0],["2014-02-05",9.7953,9.7953,9.4421,9.7476,764600.0],["2014-02-06",9.7476,9.9767,9.7381,9.8622,436000.0],["2014-02-07",9.9004,10.0149,9.7094,10.0054,306200.0],["2014-02-10",9.9863,10.0245,9.7762,9.8813,381800.0],["2014-02-11",9.8908,10.2059,9.8144,10.1581,535900.0],["2014-02-12",10.2059,10.2918,10.0817,10.1295,452300.0],["2014-02-13",10.0913,10.2345,9.9004,10.139,479300.0],["2014-02-14",10.1677,10.2727,10.0531,10.2345,336900.0],["2014-02-18",10.2631,10.33,10.0054,10.1772,1009800.0],["2014-02-19",10.139,10.2154,10.0436,10.1486,589200.0],["2014-02-20",10.0817,10.2631,9.9767,10.2441,620600.0],["2014-02-21",10.225,10.244,10.0531,10.139,663000.0],["2014-02-24",10.3586,10.8264,10.139,10.3204,1515100.0],["2014-02-25",10.3873,10.5209,10.2059,10.435,773400.0],["2014-02-26",10.4636,10.5114,10.1868,10.4827,788500.0],["2014-02-27",10.4541,10.5591,10.435,10.5018,787400.0],["2014-02-28",10.5018,10.5496,10.4445,10.4827,668500.0],["2014-03-03",10.3777,10.5018,10.2822,10.4636,771700.0],["2014-03-04",10.5305,10.5305,10.3968,10.4827,529700.0],["2014-03-05",10.4923,10.5305,10.3491,10.4159,413000.0],["2014-03-06",10.3491,10.5973,10.2822,10.3395,562500.0],["2014-03-07",10.3586,10.4923,10.3013,10.4064,273200.0],["2014-03-10",10.3968,10.4254,10.2154,10.3873,391900.0],["2014-03-11",10.3682,10.6832,10.2345,10.2631,800300.0],["2014-03-12",10.1677,10.2631,9.9863,10.2059,998500.0],["2014-03-13",10.2059,10.225,9.9863,10.1008,451500.0],["2014-03-14",10.0722,10.139,9.9481,10.1199,577800.0],["2014-03-17",10.1581,10.2727,10.0722,10.2536,432400.0],["2014-03-18",10.2727,10.4541,10.0817,10.2822,737800.0],["2014-03-19",10.3109,10.4636,10.1008,10.2154,658800.0],["2014-03-20",10.2059,10.3682,9.9004,10.33,647800.0],["2014-03-21",10.3968,10.5018,10.3013,10.4636,1262400.0],["2014-03-24",10.4827,10.5018,10.2631,10.3873,390700.0],["2014-03-25",10.4445,10.5591,10.3873,10.4254,607200.0],["2014-03-26",10.4732,10.5973,10.3109,10.3491,420200.0],["2014-03-27",10.3873,10.7405,10.3586,10.5591,668500.0],["2014-03-28",10.5591,10.7214,10.4827,10.4827,741300.0],["2014-03-31",10.5114,10.5877,10.3777,10.5018,820100.0],["2014-04-01",10.5496,10.5877,10.3873,10.5782,1187000.0],["2014-04-02",10.5877,10.5877,10.3491,10.4923,609800.0],["2014-04-03",10.5209,10.5305,10.4063,10.435,478300.0],["2014-04-04",10.5209,10.5209,10.2631,10.2631,573900.0],["2014-04-07",10.2631,10.2631,9.9767,10.0149,1047100.0],["2014-04-08",10.0245,10.244,10.0245,10.0722,761400.0],["2014-04-09",10.0817,10.1677,9.8335,10.0245,1096600.0],["2014-04-10",9.9863,10.1199,9.9385,9.9767,810000.0],["2014-04-11",9.9576,10.1104,9.929,10.0149,709500.0],["2014-04-14",10.0627,10.1295,9.9672,10.034,837000.0],["2014-04-15",9.9863,10.3682,9.9576,10.3395,1240600.0],["2014-04-16",10.4254,10.5114,10.3491,10.4923,566200.0],["2014-04-17",10.5018,10.5687,10.4064,10.5018,701900.0],["2014-04-21",10.4732,10.5496,10.3682,10.5018,594300.0],["2014-04-22",10.4923,10.5496,10.3873,10.4732,414900.0],["2014-04-23",10.5018,10.54,10.4254,10.5018,1106800.0],["2014-04-24",10.4923,10.5496,10.4445,10.5018,1219500.0],["2014-04-25",10.4923,10.5018,10.3873,10.4254,1092200.0],["2014-04-28",10.4732,10.5305,10.3491,10.4445,643900.0],["2014-04-29",10.4541,10.6068,10.4541,10.4732,477300.0],["2014-04-30",10.4159,10.4827,10.2822,10.4254,519800.0],["2014-05-01",10.3873,10.4445,10.2822,10.3873,412900.0],["2014-05-02",10.4254,10.5305,10.3491,10.4923,507800.0],["2014-05-05",10.1199,10.1199,9.5567,9.8049,6308900.0],["2014-05-06",9.7476,10.1104,9.7476,10.0149,1547400.0],["2014-05-07",10.0817,10.2345,10.0054,10.1677,1253000.0],["2014-05-08",10.1677,10.225,10.0149,10.0245,844700.0],["2014-05-09",10.0054,10.034,9.8717,9.929,353600.0],["2014-05-12",9.9385,10.0054,9.8908,9.929,975700.0],["2014-05-13",9.9194,9.9958,9.8813,9.929,473700.0],["2014-05-14",9.8813,9.9576,9.8431,9.9481,627900.0],["2014-05-15",9.9194,9.9576,9.719,9.9576,806000.0],["2014-05-16",9.9767,10.0054,9.8526,10.0054,428000.0],["2014-05-19",9.9863,10.1008,9.929,10.0436,716600.0],["2014-05-20",10.0436,10.0436,9.9194,9.9958,972000.0],["2014-05-21",9.9863,10.0722,9.9576,10.0627,782700.0],["2014-05-22",10.0722,10.1199,9.9194,9.929,720200.0],["2014-05-23",9.9576,9.9863,9.8049,9.9004,1321100.0],["2014-05-27",9.9576,9.9863,9.7571,9.9767,799600.0],["2014-05-28",10.0149,10.0913,9.9004,10.0722,1047700.0],["2014-05-29",10.0817,10.1772,10.0531,10.1008,882900.0],["2014-05-30",10.0722,10.1104,9.9672,10.0054,1143900.0],["2014-06-02",9.9863,9.9863,9.7762,9.8335,409600.0],["2014-06-03",9.6139,9.824,9.5471,9.7953,1033600.0],["2014-06-04",9.7285,9.7762,9.6808,9.6903,352900.0],["2014-06-05",9.6426,9.7381,9.633,9.6712,745700.0],["2014-06-06",9.6426,9.7667,9.5853,9.5948,652400.0],["2014-06-09",9.5948,9.8144,9.5948,9.6903,882300.0],["2014-06-10",9.719,9.9767,9.6903,9.9767,797900.0],["2014-06-11",9.9099,9.9958,9.8431,9.9385,499200.0],["2014-06-12",9.929,10.139,9.8049,10.0531,1589300.0],["2014-06-13",10.0817,10.3873,10.0722,10.3777,840000.0],["2014-06-16",10.3777,10.4541,10.2631,10.435,836500.0],["2014-06-17",10.3968,10.5305,10.3395,10.5209,1142100.0],["2014-06-18",10.5018,10.6164,10.4541,10.5973,881500.0],["2014-06-19",10.5877,10.7023,10.5305,10.6928,799900.0],["2014-06-20",10.7405,10.7596,10.645,10.6928,1087000.0],["2014-06-23",10.7119,10.7405,10.5782,10.6068,634500.0],["2014-06-24",10.6259,10.6355,10.4254,10.5305,1433100.0],["2014-06-25",10.4636,10.6928,10.3968,10.5782,968600.0],["2014-06-26",10.54,10.6068,10.4541,10.6068,600100.0],["2014-06-27",10.6164,10.75,10.5591,10.7023,1163100.0],["2014-06-30",10.6737,10.7405,10.5496,10.7214,668200.0],["2014-07-01",10.6928,10.7214,10.5591,10.5973,844100.0],["2014-07-02",10.5496,10.6355,10.4541,10.54,724500.0],["2014-07-03",10.5209,10.5782,10.5018,10.54,311800.0],["2014-07-07",10.4732,10.5782,10.2536,10.2536,542700.0],["2014-07-08",10.2822,10.3204,10.0722,10.2345,1314000.0],["2014-07-09",10.2727,10.3204,10.1104,10.139,1069600.0],["2014-07-10",9.7858,9.9576,9.3753,9.4898,6691000.0],["2014-07-11",9.5471,9.6139,9.4325,9.5948,1432700.0],["2014-07-14",9.6426,9.7285,9.5471,9.719,4365000.0],["2014-07-15",9.6999,9.7667,9.423,9.5089,986100.0],["2014-07-16",9.5662,9.6521,9.4898,9.6139,638700.0],["2014-07-17",9.633,9.7094,9.4707,9.4707,761600.0],["2014-07-18",9.5185,9.6521,9.4325,9.6235,1331600.0],["2014-07-21",9.6235,9.8049,9.5758,9.7571,1237900.0],["2014-07-22",9.8049,9.8049,9.6521,9.7381,1104200.0],["2014-07-23",9.6999,9.8431,9.6808,9.8335,713400.0],["2014-07-24",9.8144,9.9194,9.7571,9.7953,1051800.0],["2014-07-25",9.7571,9.7571,9.5567,9.5948,647800.0],["2014-07-28",9.6044,9.6712,9.4421,9.4707,778900.0],["2014-07-29",9.4516,9.5185,9.3848,9.4325,537800.0],["2014-07-30",9.4325,9.5089,9.2416,9.3944,1239800.0],["2014-07-31",9.3657,9.3657,9.1652,9.1939,2032500.0],["2014-08-01",9.1557,9.1557,8.8215,8.9265,3043000.0],["2014-08-04",8.9265,9.2607,8.8788,9.2416,1770500.0],["2014-08-05",9.2416,9.3753,8.9265,9.022,1824300.0],["2014-08-06",9.0125,9.1079,8.8597,9.0507,1544100.0],["2014-08-07",9.1079,9.1079,8.8693,8.9838,1134200.0],["2014-08-08",9.0316,9.213,8.9838,9.213,1236800.0],["2014-08-11",9.2798,9.3753,9.2225,9.2798,1083700.0],["2014-08-12",9.2798,9.3275,9.0984,9.1461,854500.0],["2014-08-13",9.1461,9.1843,8.9934,9.0507,997000.0],["2014-08-14",9.0698,9.0984,9.0125,9.0602,1034900.0],["2014-08-15",9.1557,9.3466,9.1079,9.3275,1374500.0],["2014-08-18",9.3848,9.5948,9.2702,9.5662,2600100.0],["2014-08-19",9.5948,9.5948,9.4803,9.5185,709000.0],["2014-08-20",9.5471,9.5758,9.4325,9.5471,753600.0],["2014-08-21",9.528,9.6426,9.4135,9.6235,1105000.0],["2014-08-22",9.7667,9.7667,9.4039,9.423,1124800.0],["2014-08-25",9.4516,9.6521,9.4325,9.6426,932300.0],["2014-08-26",9.6903,9.719,9.6139,9.6617,1238600.0],["2014-08-27",9.6903,9.7094,9.5567,9.5758,1472600.0],["2014-08-28",9.5948,9.6426,9.4994,9.5185,1432800.0],["2014-08-29",9.5376,9.6426,9.5089,9.5662,1093300.0],["2014-09-02",9.5471,9.5471,9.2989,9.3466,1741000.0],["2014-09-03",9.3657,9.4039,9.2893,9.3944,1141200.0],["2014-09-04",9.3944,9.4803,9.3466,9.3753,1939600.0],["2014-09-05",9.4039,9.423,9.2893,9.3657,1230000.0],["2014-09-08",9.3466,9.423,9.2989,9.3657,1606600.0],["2014-09-09",9.3944,9.4516,9.2607,9.3657,865200.0],["2014-09-10",9.3753,9.423,9.1939,9.3657,1071000.0],["2014-09-11",9.3084,9.633,9.2798,9.633,1621900.0],["2014-09-12",9.5853,9.6617,9.4707,9.5185,1290200.0],["2014-09-15",9.5089,9.6999,9.4612,9.6617,1104800.0],["2014-09-16",9.8908,9.9958,9.6999,9.9767,2493300.0],["2014-09-17",9.9672,9.9672,9.7381,9.7571,1407100.0],["2014-09-18",9.7476,9.8335,9.6903,9.7476,893900.0],["2014-09-19",9.7381,9.8144,9.6235,9.7858,2156600.0],["2014-09-22",9.719,9.7667,9.4039,9.4421,1451800.0],["2014-09-23",9.4039,9.5948,9.3753,9.4135,1247100.0],["2014-09-24",9.3753,9.5948,9.3371,9.5185,1739000.0],["2014-09-25",9.5185,9.5185,9.2798,9.4135,1092000.0],["2014-09-26",9.4039,9.7762,9.3657,9.7381,1766600.0],["2014-09-29",9.6617,9.9672,9.5662,9.8813,2046500.0],["2014-09-30",9.8431,9.8908,9.4325,9.5089,1820500.0],["2014-10-01",9.4707,9.6044,9.3753,9.5662,2989100.0],["2014-10-02",9.4707,9.6426,9.3848,9.5089,2581900.0],["2014-10-03",9.5471,9.5567,9.3657,9.4039,1447600.0],["2014-10-06",9.4039,9.5662,9.318,9.4803,2357600.0],["2014-10-07",8.9743,9.1079,8.9552,8.9838,3804700.0],["2014-10-08",8.9552,8.9838,8.5638,8.9552,3904700.0],["2014-10-09",8.7929,8.8693,8.5733,8.7929,3369200.0],["2014-10-10",8.7356,8.8406,8.5638,8.7165,3841100.0],["2014-10-13",8.707,8.812,8.3155,8.3251,3217800.0],["2014-10-14",8.3442,8.4587,8.0196,8.1532,3274200.0],["2014-10-15",8.1055,8.4587,7.9432,8.4587,3424000.0],["2014-10-16",8.2869,8.7642,8.1914,8.6115,2563800.0],["2014-10-17",8.7642,8.8693,8.3919,8.4778,2297600.0],["2014-10-20",8.4778,8.6401,8.3251,8.5351,1407000.0],["2014-10-21",8.7738,8.9552,8.7642,8.9552,1316100.0],["2014-10-22",9.022,9.1557,8.6879,8.7165,1887900.0],["2014-10-23",8.8024,9.1175,8.7833,8.8693,1802300.0],["2014-10-24",8.8406,8.8884,8.6879,8.7833,829400.0],["2014-10-27",8.6879,8.707,8.4206,8.4969,1896700.0],["2014-10-28",8.5065,8.8597,8.4587,8.8311,994200.0],["2014-10-29",8.8693,9.1843,8.5733,8.8215,3119500.0],["2014-10-30",8.7356,8.812,8.5065,8.6974,1170800.0],["2014-10-31",8.8215,8.9838,8.4492,8.9075,1632900.0],["2014-11-03",9.0602,9.2989,8.6783,8.7929,2698000.0],["2014-11-04",8.6783,8.8215,8.4301,8.7261,1952900.0],["2014-11-05",8.7738,9.0984,8.707,8.9552,1735700.0],["2014-11-06",8.8693,9.0888,8.8693,9.0125,1701900.0],["2014-11-07",9.3466,9.7858,9.2702,9.7858,2769800.0],["2014-11-10",9.8526,9.9385,9.3753,9.4612,2441400.0],["2014-11-11",9.4612,9.5376,9.2702,9.4898,1298200.0],["2014-11-12",9.3848,9.6426,9.3657,9.4994,1673700.0],["2014-11-13",9.4039,9.4516,9.0793,9.1557,1991200.0],["2014-11-14",9.1557,9.2702,9.0029,9.2225,1685500.0],["2014-11-17",9.0793,9.2034,8.9456,9.0125,1626900.0],["2014-11-18",8.9934,9.0984,8.8597,8.9647,1165400.0],["2014-11-19",8.9743,9.0984,8.8693,8.9361,1268000.0],["2014-11-20",8.9552,9.2416,8.8693,9.213,1272200.0],["2014-11-21",9.3466,9.4898,9.2702,9.4325,1380800.0],["2014-11-24",9.4039,9.5185,9.213,9.2607,1517700.0],["2014-11-25",9.2989,9.3848,8.917,9.1652,3263200.0],["2014-11-26",9.1175,9.1557,8.7452,8.8024,1511500.0],["2014-11-28",8.5638,8.5924,7.905,7.9623,1762100.0],["2014-12-01",7.8477,8.3824,7.8095,8.3728,2012900.0],["2014-12-02",8.2105,8.4969,8.0196,8.1914,2495800.0],["2014-12-03",8.1055,8.4206,8.0959,8.2869,1523600.0],["2014-12-04",8.1819,8.2296,7.9241,8.0387,1273500.0],["2014-12-05",8.0196,8.0959,7.8573,7.9336,1496000.0],["2014-12-08",7.7809,7.8095,7.3417,7.3704,2000700.0],["2014-12-09",7.3131,7.8,7.294,7.7809,1901100.0],["2014-12-10",7.5804,7.6186,6.9598,6.9694,3495400.0],["2014-12-11",7.0553,7.1317,6.8548,7.0267,3590500.0],["2014-12-12",6.9407,7.1412,6.8262,6.9598,2753400.0],["2014-12-15",7.0649,7.1317,6.7498,6.7689,3504700.0],["2014-12-16",6.7021,7.4086,6.6448,6.9694,3754600.0],["2014-12-17",6.9694,7.59,6.9598,7.4945,2768900.0],["2014-12-18",7.7141,8.1055,7.3704,7.5709,2856100.0],["2014-12-19",7.7332,7.9814,7.5709,7.9241,3301500.0],["2014-12-22",7.8191,7.8764,7.5231,7.7045,1446700.0],["2014-12-23",7.7618,8.0196,7.7141,7.9909,1422500.0],["2014-12-24",7.9241,7.9909,7.7141,7.9336,584600.0],["2014-12-26",8.01,8.1055,7.8573,7.9241,868500.0],["2014-12-29",8.01,8.0959,7.8,7.8764,782000.0],["2014-12-30",7.8477,8.0005,7.7618,7.8859,759300.0],["2014-12-31",7.8382,8.0959,7.7618,8.01,1049500.0],["2015-01-02",7.9432,8.1819,7.8955,8.0959,1467400.0],["2015-01-05",8.0291,8.0673,7.6472,7.7427,1162000.0],["2015-01-06",7.6281,7.8191,7.4181,7.6281,1612200.0],["2015-01-07",7.7713,7.8286,7.2654,7.4181,1568500.0],["2015-01-08",7.5422,7.8668,7.3895,7.8477,2851600.0],["2015-01-09",7.8,8.01,7.6377,8.01,1304700.0],["2015-01-12",7.8573,7.8859,7.5613,7.6281,1162900.0],["2015-01-13",7.6854,7.8286,7.4849,7.6472,1575000.0],["2015-01-14",7.399,7.7332,7.2367,7.7141,1872400.0],["2015-01-15",7.8668,7.8764,7.3417,7.3417,1189700.0],["2015-01-16",7.3895,7.695,7.3799,7.6568,994100.0],["2015-01-20",7.504,7.5422,7.3131,7.5327,1097300.0],["2015-01-21",7.609,7.8859,7.609,7.8668,1362200.0],["2015-01-22",7.8764,8.1246,7.7809,8.0959,1826700.0],["2015-01-23",8.2201,8.3728,8.0578,8.2487,2312600.0],["2015-01-26",8.2678,8.4778,8.1723,8.3442,1585400.0],["2015-01-27",8.2773,8.5542,8.201,8.5447,1340000.0],["2015-01-28",8.5065,8.5065,8.0769,8.1341,1287100.0],["2015-01-29",8.201,8.2392,7.7809,8.201,1307700.0],["2015-01-30",8.0959,8.4874,8.0291,8.3728,1318300.0],["2015-02-02",8.2392,8.6974,8.201,8.5638,2304900.0],["2015-02-03",8.6783,8.8979,8.2296,8.4015,3731500.0],["2015-02-04",8.2582,8.411,7.905,7.9814,5684700.0],["2015-02-05",8.0673,8.2296,7.9909,8.1437,3665200.0],["2015-02-06",8.3442,8.3824,8.1723,8.2869,2262900.0],["2015-02-09",8.3442,8.621,8.306,8.5065,1769400.0],["2015-02-10",8.4969,8.4969,8.201,8.4015,1316400.0],["2015-02-11",8.2678,8.4874,8.2105,8.3919,1146500.0],["2015-02-12",8.5447,8.6879,8.516,8.5447,2518500.0],["2015-02-13",8.6688,8.7738,8.5542,8.6401,1724300.0],["2015-02-17",8.6019,8.6688,8.4683,8.4969,1905000.0],["2015-02-18",8.3919,8.5733,8.3824,8.4683,1440500.0],["2015-02-19",8.1914,8.4969,8.1914,8.4015,2608800.0],["2015-02-20",8.3633,8.516,8.2678,8.3346,1233400.0],["2015-02-23",8.4015,8.5447,8.1437,8.2392,2296300.0],["2015-02-24",8.3251,8.3728,8.0387,8.1532,2259400.0],["2015-02-25",8.1819,8.4778,8.115,8.4396,2726500.0],["2015-02-26",8.3728,8.411,8.2964,8.3728,1763700.0],["2015-02-27",8.4301,8.6401,8.3346,8.5733,3502000.0],["2015-03-02",7.9146,8.0482,7.5231,7.609,5090200.0],["2015-03-03",7.609,7.905,7.609,7.7618,2416400.0],["2015-03-04",7.7809,7.905,7.6281,7.8668,1517600.0],["2015-03-05",7.8573,7.9527,7.8095,7.8955,1373600.0],["2015-03-06",7.8095,8.0005,7.7809,7.905,1533600.0],["2015-03-09",7.8955,8.0482,7.8,7.8764,1361800.0],["2015-03-10",7.7618,7.9336,7.7523,7.8286,1577600.0],["2015-03-11",7.8764,8.0864,7.8191,8.0291,1457700.0],["2015-03-12",8.0578,8.0673,7.8573,7.8573,1428600.0],["2015-03-13",7.7618,7.8573,7.6472,7.7713,1530100.0],["2015-03-16",7.7332,7.7523,7.5327,7.695,1464800.0],["2015-03-17",7.6281,7.7618,7.5613,7.6759,1299000.0],["2015-03-18",7.5613,8.0291,7.5518,7.9909,1316600.0],["2015-03-19",7.8382,8.01,7.7713,7.9718,952400.0],["2015-03-20",8.0769,8.0864,7.8382,7.8668,1250800.0],["2015-03-23",7.8382,7.9527,7.609,7.6472,1713900.0],["2015-03-24",7.6281,7.7236,7.4945,7.5518,2103800.0],["2015-03-25",7.5804,7.7141,7.4086,7.695,1537900.0],["2015-03-26",7.8382,7.9336,7.695,7.8095,1159500.0],["2015-03-27",7.8668,7.8668,7.6472,7.695,1050500.0],["2015-03-30",7.7427,7.8095,7.4563,7.59,1804300.0],["2015-03-31",7.504,7.6568,7.4754,7.5518,973800.0],["2015-04-01",7.5804,7.905,7.5804,7.7332,1951400.0],["2015-04-02",7.8764,8.1055,7.7904,8.0673,2228900.0],["2015-04-06",8.115,8.3537,8.0196,8.3155,2186900.0],["2015-04-07",8.2773,8.4492,8.2105,8.2296,1685000.0],["2015-04-08",8.2773,8.2773,8.0005,8.0196,1732100.0],["2015-04-09",8.0864,8.2201,8.0387,8.1723,975700.0],["2015-04-10",8.2105,8.2487,8.1341,8.2105,920300.0],["2015-04-13",8.2392,8.3919,7.9432,7.9623,1738600.0],["2015-04-14",8.0769,8.1723,8.0387,8.0864,1149400.0],["2015-04-15",8.1628,8.2964,8.1055,8.2487,1937200.0],["2015-04-16",8.1723,8.3919,8.1437,8.2773,1415200.0],["2015-04-17",8.2678,8.3633,8.1723,8.2296,1762000.0],["2015-04-20",8.2296,8.3919,8.1246,8.1341,917400.0],["2015-04-21",8.1437,8.201,8.0196,8.115,1409600.0],["2015-04-22",8.1246,8.2583,8.0578,8.0959,1012200.0],["2015-04-23",8.115,8.306,8.1055,8.2773,1132200.0],["2015-04-24",8.2773,8.3728,8.2201,8.2964,1358300.0],["2015-04-27",8.4492,9.5758,8.4396,9.0984,8469500.0],["2015-04-28",9.1079,9.4039,9.0125,9.0793,4622200.0],["2015-04-29",9.0698,9.318,9.0316,9.2798,1772200.0],["2015-04-30",9.3466,9.3657,9.1366,9.3371,2116900.0],["2015-05-01",9.2893,9.4135,9.1557,9.2416,3116800.0],["2015-05-04",8.8788,9.0984,8.6974,8.9265,3602200.0],["2015-05-05",9.2798,9.4325,8.8788,8.9361,2628400.0],["2015-05-06",9.0793,9.2798,9.022,9.1079,2136600.0],["2015-05-07",9.0698,9.0984,8.8502,8.9075,2045800.0],["2015-05-08",8.9934,9.022,8.6783,8.9647,1812400.0],["2015-05-11",8.9456,9.0507,8.6592,8.6688,2767400.0],["2015-05-12",8.6879,8.9838,8.6879,8.917,2010500.0],["2015-05-13",8.9838,9.0125,8.8597,8.9456,1479000.0],["2015-05-14",8.9743,9.022,8.812,8.812,1544400.0],["2015-05-15",8.7452,8.9075,8.6115,8.8884,1730300.0],["2015-05-18",8.8979,8.8979,8.7261,8.8788,1169900.0],["2015-05-19",8.7547,8.812,8.3919,8.5351,2461400.0],["2015-05-20",8.516,8.6115,8.411,8.5542,1295600.0],["2015-05-21",8.5924,8.8215,8.5351,8.7738,894900.0],["2015-05-22",8.6783,8.7642,8.621,8.6974,1074200.0],["2015-05-26",8.6019,8.7165,8.4587,8.4969,1337600.0],["2015-05-27",8.4778,8.5256,8.4206,8.4396,1098100.0],["2015-05-28",8.4015,8.4396,8.3155,8.3633,1851900.0],["2015-05-29",8.4015,8.6019,8.3824,8.4874,2250800.0],["2015-06-01",8.4683,8.5065,8.4206,8.4683,1031800.0],["2015-06-02",8.5065,8.6115,8.4683,8.4969,2089900.0],["2015-06-03",8.4492,8.4874,8.3155,8.3251,1909900.0],["2015-06-04",8.2869,8.3155,8.1628,8.2583,1606500.0],["2015-06-05",8.2582,8.5447,8.2582,8.4587,930900.0],["2015-06-08",8.4492,8.5542,8.4015,8.5256,1474400.0],["2015-06-09",8.5733,8.6497,8.4969,8.5256,1075000.0],["2015-06-10",8.6783,8.707,8.5447,8.5924,802800.0],["2015-06-11",8.6306,8.7165,8.5733,8.6019,1189600.0],["2015-06-12",8.5638,8.6019,8.4206,8.4492,1017600.0],["2015-06-15",8.4206,8.5733,8.3728,8.4778,694000.0],["2015-06-16",8.4778,8.5638,8.4396,8.5638,686900.0],["2015-06-17",8.6019,8.6592,8.4206,8.5065,1074800.0],["2015-06-18",8.5542,8.5829,8.3633,8.3824,865800.0],["2015-06-19",8.3346,8.411,8.2392,8.2678,1223900.0],["2015-06-22",8.2773,8.3919,8.2392,8.3346,766300.0],["2015-06-23",8.306,8.4015,8.2964,8.3442,1830300.0],["2015-06-24",8.3155,8.3633,8.2392,8.2583,962100.0],["2015-06-25",8.2583,8.2964,8.2201,8.2869,831800.0],["2015-06-26",8.2296,8.2773,8.1628,8.1819,4676200.0],["2015-06-29",8.0673,8.1914,8.0291,8.0387,1507000.0],["2015-06-30",8.115,8.115,7.9623,8.0482,2148800.0],["2015-07-01",8.0387,8.0578,7.5231,7.5709,1892500.0],["2015-07-02",7.7523,7.8668,7.6759,7.7141,2372100.0],["2015-07-06",7.5804,7.6854,7.5327,7.5613,2237100.0],["2015-07-07",7.6377,7.8191,7.4181,7.8095,2641700.0],["2015-07-08",7.8,7.8286,7.4277,7.4849,1107300.0],["2015-07-09",7.609,7.6854,7.5136,7.5422,1768300.0],["2015-07-10",7.59,7.6377,7.3799,7.5136,1158100.0],["2015-07-13",7.504,7.5422,7.2844,7.4945,1289500.0],["2015-07-14",7.4372,7.6663,7.4372,7.6377,1405800.0],["2015-07-15",7.5709,7.6568,7.4658,7.4849,1486000.0],["2015-07-16",7.5518,7.5518,7.2654,7.3513,1124800.0],["2015-07-17",7.3513,7.3513,7.0458,7.1031,1478900.0],["2015-07-20",7.1126,7.1317,6.7212,6.7689,1781100.0],["2015-07-21",6.7784,7.0458,6.7689,6.9407,1806400.0],["2015-07-22",6.9121,6.9503,6.7403,6.8166,1512800.0],["2015-07-23",6.8357,6.9026,6.7212,6.8453,1165000.0],["2015-07-24",6.8357,6.8548,6.6639,6.7403,1178200.0],["2015-07-27",6.6448,6.7498,6.5589,6.578,1228600.0],["2015-07-28",6.6161,6.8739,6.5589,6.8166,2085900.0],["2015-07-29",6.7975,7.0458,6.7307,6.9789,1126400.0],["2015-07-30",6.9503,7.2176,6.9407,6.9885,1952600.0],["2015-07-31",7.0076,7.0076,6.8453,6.8739,1708300.0],["2015-08-03",5.4991,6.7689,5.375,6.6066,2987100.0],["2015-08-04",6.6352,6.7307,6.4634,6.5971,1558700.0],["2015-08-05",6.6352,6.7307,6.3966,6.4634,1701500.0],["2015-08-06",6.4443,6.7307,6.3202,6.7021,2265800.0],["2015-08-07",6.6639,6.7689,6.5111,6.5589,1718400.0],["2015-08-10",6.5589,7.0171,6.492,6.9598,1598600.0],["2015-08-11",6.8453,7.0553,6.7784,7.0267,1329500.0],["2015-08-12",7.0458,7.2844,7.0076,7.1985,1744200.0],["2015-08-13",7.103,7.1317,6.8357,6.9121,1803700.0],["2015-08-14",6.9407,7.0267,6.7307,6.7403,814800.0],["2015-08-17",6.788,6.7975,6.6448,6.683,876900.0],["2015-08-18",6.6352,6.8166,6.5684,6.788,909800.0],["2015-08-19",6.7212,6.7689,6.3679,6.4634,878100.0],["2015-08-20",6.4825,6.492,6.3202,6.3393,793100.0],["2015-08-21",6.3106,6.3775,6.1674,6.2056,901300.0],["2015-08-24",5.9574,6.1865,5.8619,5.9192,1871300.0],["2015-08-25",5.7283,6.0911,5.6901,5.8333,1280600.0],["2015-08-26",5.9574,5.9765,5.8142,5.9383,1070700.0],["2015-08-27",6.1006,6.4061,6.0624,6.3011,1328500.0],["2015-08-28",6.3202,6.7403,6.2915,6.5493,1671600.0],["2015-08-31",6.5302,6.7403,6.2725,6.683,1659800.0],["2015-09-01",6.5398,6.6066,6.3106,6.3775,2174000.0],["2015-09-02",6.4634,6.492,6.1579,6.4252,1187300.0],["2015-09-03",6.4538,6.6639,6.3488,6.387,1078500.0],["2015-09-04",6.3393,6.3488,6.2343,6.2725,745700.0],["2015-09-08",6.3011,6.5016,6.2534,6.3775,1121400.0],["2015-09-09",6.387,6.5302,6.1865,6.2247,1847300.0],["2015-09-10",6.2343,6.3966,6.1292,6.3106,887400.0],["2015-09-11",6.2056,6.2629,6.0815,6.1483,904900.0],["2015-09-14",6.1006,6.1961,6.0529,6.1197,1022900.0],["2015-09-15",6.1292,6.2725,6.1197,6.2056,782600.0],["2015-09-16",6.2438,6.6352,6.2438,6.6352,1210900.0],["2015-09-17",6.6161,6.8644,6.5684,6.7307,1712800.0],["2015-09-18",6.6161,6.6257,6.3584,6.4634,2950400.0],["2015-09-21",6.5111,6.5111,6.3202,6.3393,932500.0],["2015-09-22",6.2247,6.3393,6.0338,6.1102,1544500.0],["2015-09-23",6.1483,6.1483,5.7092,5.7283,1319100.0],["2015-09-24",5.7283,5.7283,5.4419,5.566,1338400.0],["2015-09-25",5.5946,5.6328,5.2127,5.2605,1215500.0],["2015-09-28",5.2127,5.27,5.0982,5.1459,2811100.0],["2015-09-29",5.1745,5.27,5.1077,5.1841,1944600.0],["2015-09-30",5.3559,5.3559,5.1745,5.3273,1899000.0],["2015-10-01",5.4514,5.5946,5.3464,5.4132,2162500.0],["2015-10-02",5.3941,5.6996,5.3177,5.6996,1388400.0],["2015-10-05",5.7855,5.9192,5.7187,5.8906,1302800.0],["2015-10-06",5.9383,6.5971,5.9001,6.5589,1983900.0],["2015-10-07",6.7307,7.0458,6.6448,6.998,2761000.0],["2015-10-08",6.9598,7.3513,6.9598,7.2176,2440000.0],["2015-10-09",7.2558,7.3417,6.9598,7.0171,3037900.0],["2015-10-12",7.0267,7.0267,6.578,6.7403,1405400.0],["2015-10-13",6.6734,6.9026,6.6257,6.6734,1243800.0],["2015-10-14",6.6543,6.8071,6.5971,6.788,1121600.0],["2015-10-15",6.7116,6.9694,6.6066,6.9407,923600.0],["2015-10-16",6.9789,7.1985,6.9217,7.1603,1920100.0],["2015-10-19",7.0171,7.0649,6.7021,6.7975,1241000.0],["2015-10-20",6.7594,7.0076,6.7307,6.788,1140000.0],["2015-10-21",6.7498,6.8357,6.6066,6.6257,1069700.0],["2015-10-22",6.6734,6.7689,6.5016,6.5971,978300.0],["2015-10-23",6.5493,6.7498,6.4729,6.6448,923000.0],["2015-10-26",6.6161,6.7021,6.4443,6.4729,928700.0],["2015-10-27",6.3584,6.387,6.072,6.1197,1192300.0],["2015-10-28",6.1674,6.4443,6.0911,6.3011,1424300.0],["2015-10-29",6.2534,6.5589,6.2534,6.4443,1135300.0],["2015-10-30",6.4825,6.6448,6.2629,6.5111,1273200.0],["2015-11-02",6.387,7.3704,6.3011,7.2272,2727400.0],["2015-11-03",7.2844,7.6377,7.2367,7.4563,2448700.0],["2015-11-04",7.4563,7.5231,7.1317,7.3322,1922100.0],["2015-11-05",7.2749,7.5613,7.2367,7.4181,1189700.0],["2015-11-06",7.3035,7.4467,7.2367,7.3131,1105400.0],["2015-11-09",7.3417,7.4754,7.189,7.2749,1409800.0],["2015-11-10",7.2176,7.4086,7.1794,7.3322,609200.0],["2015-11-11",7.3131,7.4086,6.9694,6.9789,908800.0],["2015-11-12",6.8357,7.1508,6.7212,6.8071,2107100.0],["2015-11-13",6.788,7.0267,6.6925,6.9885,1429400.0],["2015-11-16",6.8548,7.1985,6.6639,7.1221,1550700.0],["2015-11-17",7.084,7.0935,6.8644,6.893,837400.0],["2015-11-18",6.9503,7.0935,6.7498,7.0744,1193800.0],["2015-11-19",7.0076,7.0076,6.6257,6.788,1525500.0],["2015-11-20",6.7784,6.8071,6.5589,6.6734,1603800.0],["2015-11-23",6.6257,6.9026,6.5493,6.8453,1013900.0],["2015-11-24",6.9121,7.2367,6.8453,7.1031,1403900.0],["2015-11-25",7.0267,7.0649,6.8453,6.9121,1246700.0],["2015-11-27",6.8453,6.893,6.6161,6.6925,588700.0],["2015-11-30",6.7307,6.8166,6.387,6.4061,2583100.0],["2015-12-01",6.4061,6.7689,6.3679,6.7498,1338600.0],["2015-12-02",6.6734,6.8262,6.5971,6.6925,2102000.0],["2015-12-03",6.7689,6.8453,6.5971,6.683,1925500.0],["2015-12-04",6.5875,6.6257,6.3966,6.5589,3344500.0],["2015-12-07",6.4061,6.4061,5.6519,5.7187,1657000.0],["2015-12-08",5.5469,5.881,5.4896,5.7951,1188700.0],["2015-12-09",5.8524,6.1102,5.7378,5.8046,3203700.0],["2015-12-10",5.7474,5.9192,5.6901,5.8906,1927900.0],["2015-12-11",5.6996,5.776,5.5564,5.5946,1378300.0],["2015-12-14",5.5469,5.6137,5.3082,5.3464,1728000.0],["2015-12-15",5.3655,5.4705,5.2127,5.2414,2912400.0],["2015-12-16",5.2318,5.2796,5.0027,5.1554,2925200.0],["2015-12-17",5.1554,5.1554,4.6494,4.8977,4389100.0],["2015-12-18",4.9168,4.9645,4.6494,4.7831,6361100.0],["2015-12-21",4.7926,4.7926,4.4108,4.5158,3266500.0],["2015-12-22",4.5349,4.9072,4.4871,4.8595,2941300.0],["2015-12-23",4.974,5.1936,4.9072,5.1745,1834100.0],["2015-12-24",5.2032,5.2223,5.0313,5.0504,615700.0],["2015-12-28",4.9168,5.1173,4.8308,5.0313,1736700.0],["2015-12-29",5.1459,5.165,4.869,4.9645,1348100.0],["2015-12-30",4.8499,5.0122,4.8213,4.8595,1011000.0],["2015-12-31",4.8499,4.9645,4.8117,4.9645,786000.0],["2016-01-04",4.9931,5.1363,4.8786,5.0982,1764800.0],["2016-01-05",5.06,5.1173,4.8117,4.8499,1030100.0],["2016-01-06",4.7258,4.7831,4.4776,4.4871,4296300.0],["2016-01-07",4.3917,4.5635,4.2007,4.2103,2341200.0],["2016-01-08",4.2485,4.3153,4.1053,4.1816,1612600.0],["2016-01-11",4.1816,4.2294,4.0384,4.1244,1797000.0],["2016-01-12",4.2294,4.3248,3.8188,3.9811,2815100.0],["2016-01-13",4.0575,4.1912,3.8952,4.0002,1541200.0],["2016-01-14",4.0289,4.1339,3.857,4.048,2026200.0],["2016-01-15",3.857,3.943,3.5993,3.6184,1961600.0],["2016-01-19",3.6661,3.6756,3.2651,3.3988,3655300.0],["2016-01-20",3.2747,3.4083,3.0264,3.3415,3961400.0],["2016-01-21",3.246,3.5324,3.2365,3.5229,1972000.0],["2016-01-22",3.9239,3.9239,3.5229,3.5515,1397100.0],["2016-01-25",3.4465,3.5897,3.1983,3.4847,2091200.0],["2016-01-26",3.542,3.752,3.4465,3.6565,1482200.0],["2016-01-27",3.6279,3.8475,3.542,3.6756,1028700.0],["2016-01-28",3.8857,4.0957,3.8475,3.9621,1583000.0],["2016-01-29",4.0002,4.3726,3.9621,4.363,2483800.0],["2016-02-01",4.258,4.3439,4.1148,4.2676,2099300.0],["2016-02-02",4.1244,4.1434,3.9811,4.0002,1689300.0],["2016-02-03",4.1053,4.2007,3.8761,4.1625,1174800.0],["2016-02-04",4.1912,4.4299,4.1625,4.2389,1429000.0],["2016-02-05",4.2007,4.2485,3.9716,4.1816,1648700.0],["2016-02-08",4.0002,4.0289,3.8188,3.9143,1381700.0],["2016-02-09",3.7807,3.857,3.6184,3.7902,1324400.0],["2016-02-10",3.7616,3.9525,3.752,3.857,2027400.0],["2016-02-11",3.7997,3.9048,3.6565,3.8284,3638200.0],["2016-02-12",3.9048,3.9334,3.7425,3.8093,2469300.0],["2016-02-16",3.9048,3.9048,3.7234,3.7616,986800.0],["2016-02-17",3.8093,4.0957,3.7329,4.0575,2185800.0],["2016-02-18",4.1148,4.1148,3.8475,3.857,1269300.0],["2016-02-19",3.7807,3.7902,3.6088,3.7138,904600.0],["2016-02-22",3.9239,4.5253,3.752,4.2962,2416500.0],["2016-02-23",4.4299,4.449,4.1434,4.2007,1398100.0],["2016-02-24",4.0957,4.3344,3.9716,4.258,935100.0],["2016-02-25",4.2198,4.3726,4.0575,4.2485,1582200.0],["2016-02-26",4.3917,4.5062,4.3153,4.3535,696100.0],["2016-02-29",4.4012,4.6781,4.3439,4.659,1436900.0],["2016-03-01",4.6876,4.7449,4.3153,4.6972,1662900.0],["2016-03-02",4.6781,4.869,4.5635,4.8595,932400.0],["2016-03-03",4.8404,5.2032,4.7831,5.1745,1122400.0],["2016-03-04",5.2605,5.375,5.1077,5.1936,2689200.0],["2016-03-07",5.2509,5.3655,5.0791,5.3559,3182900.0],["2016-03-08",5.2605,5.2796,4.9454,5.2032,3052200.0],["2016-03-09",5.3655,5.4514,5.1936,5.2986,3466500.0],["2016-03-10",5.2127,5.2127,4.9168,5.2127,1678700.0],["2016-03-11",5.3273,5.4705,5.2605,5.4419,1264600.0],["2016-03-14",5.2796,5.3846,5.1745,5.3559,1325400.0],["2016-03-15",5.2414,5.4419,5.0886,5.4228,1251400.0],["2016-03-16",5.5373,5.8715,5.5373,5.7569,1905500.0],["2016-03-17",5.8333,5.9574,5.7474,5.7665,1788500.0],["2016-03-18",5.8619,6.1197,5.6423,5.7665,2029300.0],["2016-03-21",5.7283,5.881,5.6614,5.8428,777600.0],["2016-03-22",5.7569,5.881,5.6519,5.776,787000.0],["2016-03-23",5.7474,5.8046,5.3177,5.3464,2181700.0],["2016-03-24",5.2414,5.48,5.1268,5.4514,2409400.0],["2016-03-28",5.4991,5.5087,5.2127,5.3464,2436000.0],["2016-03-29",5.2414,5.4419,5.1936,5.3082,1814700.0],["2016-03-30",5.3941,5.6328,5.3082,5.3846,1811500.0],["2016-03-31",5.375,5.5946,5.375,5.5564,2362100.0],["2016-04-01",5.3655,5.4419,5.2986,5.3559,955200.0],["2016-04-04",5.3846,5.5278,5.2986,5.375,1231300.0],["2016-04-05",5.2986,5.4896,5.2891,5.3846,1801400.0],["2016-04-06",5.48,5.5469,5.3368,5.5087,1202100.0],["2016-04-07",5.48,5.566,5.3846,5.4705,830300.0],["2016-04-08",5.6137,5.6614,5.5278,5.6423,701900.0],["2016-04-11",5.6901,5.7092,5.5182,5.5755,851800.0],["2016-04-12",5.6042,5.9956,5.5373,5.9478,1278800.0],["2016-04-13",5.9574,6.0433,5.8333,5.9097,1240700.0],["2016-04-14",5.9383,5.9765,5.7951,5.9574,896500.0],["2016-04-15",5.8619,5.9001,5.5851,5.6232,1512100.0],["2016-04-18",5.4323,5.7378,5.4132,5.6996,1055100.0],["2016-04-19",5.7474,5.9765,5.6996,5.8619,937400.0],["2016-04-20",5.8142,5.9574,5.7283,5.881,1363300.0],["2016-04-21",5.9097,5.9956,5.8142,5.9192,1641200.0],["2016-04-22",5.9288,6.2534,5.9288,6.2247,1188300.0],["2016-04-25",6.1961,6.2534,5.9956,6.1197,1642700.0],["2016-04-26",6.1865,6.2534,6.0529,6.2247,696800.0],["2016-04-27",6.2915,6.4825,6.2343,6.3584,920700.0],["2016-04-28",6.3011,6.3775,6.1006,6.1102,911600.0],["2016-04-29",6.1579,6.2725,6.072,6.1865,1623000.0],["2016-05-02",6.1483,6.1483,5.9001,6.0433,1070400.0],["2016-05-03",5.9288,5.9669,5.566,5.6137,1368100.0],["2016-05-04",5.5946,5.7187,5.27,5.2796,1395200.0],["2016-05-05",5.4991,5.4991,5.1459,5.2127,1135300.0],["2016-05-06",5.1363,5.2986,5.0504,5.0791,1365100.0],["2016-05-09",5.0122,5.0122,4.4203,4.4299,3192300.0],["2016-05-10",4.4394,4.7736,4.4394,4.6113,2688900.0],["2016-05-11",4.8117,5.06,4.5922,4.9454,3099700.0],["2016-05-12",5.0122,5.06,4.6017,4.6399,1289700.0],["2016-05-13",4.5922,4.7926,4.5635,4.7831,2433100.0],["2016-05-16",4.8595,4.9645,4.8022,4.8213,2117800.0],["2016-05-17",4.8404,4.955,4.7831,4.8786,1736000.0],["2016-05-18",4.8499,4.9359,4.7926,4.8404,1494800.0],["2016-05-19",4.7449,4.8499,4.5922,4.8499,1432500.0],["2016-05-20",4.8499,4.974,4.7831,4.9645,2237900.0],["2016-05-23",4.9168,4.9359,4.8117,4.9168,1312300.0],["2016-05-24",4.9645,5.0122,4.8595,4.9931,1545000.0],["2016-05-25",5.0218,5.1459,4.9836,5.1173,1314700.0],["2016-05-26",5.1554,5.2414,5.1077,5.2223,1702900.0],["2016-05-27",5.2032,5.2032,5.0313,5.0791,1470100.0],["2016-05-31",5.1173,5.6232,5.0982,5.48,4315400.0],["2016-06-01",5.375,5.3846,5.2127,5.3464,1635900.0],["2016-06-02",5.27,5.375,5.1936,5.3464,1629800.0],["2016-06-03",5.3846,5.4419,5.3177,5.3655,1577900.0],["2016-06-06",5.4514,5.5469,5.3655,5.5469,1145200.0],["2016-06-07",5.5851,5.671,5.48,5.6042,1023500.0],["2016-06-08",5.6805,5.7378,5.4896,5.5182,968000.0],["2016-06-09",5.4228,5.566,5.3368,5.5564,1195300.0],["2016-06-10",5.4514,5.4896,5.3559,5.4037,1917500.0],["2016-06-13",5.3082,5.4514,5.2318,5.3846,1077200.0],["2016-06-14",5.3559,5.4705,5.165,5.2509,916400.0],["2016-06-15",5.2032,5.3082,5.1077,5.1841,1217600.0],["2016-06-16",5.1173,5.1173,4.869,4.955,1642900.0],["2016-06-17",5.0791,5.2986,5.0409,5.2318,1598800.0],["2016-06-20",5.3082,5.5278,5.3082,5.4609,1153700.0],["2016-06-21",5.4419,5.5373,5.2891,5.5182,960300.0],["2016-06-22",5.566,5.566,5.3655,5.3655,530400.0],["2016-06-23",5.4132,5.5469,5.3941,5.5469,579600.0],["2016-06-24",5.3368,5.4323,5.1554,5.1554,1222600.0],["2016-06-27",5.0791,5.1173,4.7736,4.869,1895000.0],["2016-06-28",4.9931,5.2414,4.9931,5.1841,1369700.0],["2016-06-29",5.2605,5.3368,5.1363,5.1554,989800.0],["2016-06-30",5.1363,5.2509,4.9931,5.2032,1548900.0],["2016-07-01",5.1841,5.4609,5.165,5.4419,1129400.0],["2016-07-05",5.3082,5.3846,5.06,5.3273,2662800.0],["2016-07-06",5.2605,5.4228,5.0791,5.3941,3925600.0],["2016-07-07",5.4419,5.5946,5.27,5.375,2405600.0],["2016-07-08",5.4609,5.4991,5.2796,5.4132,1337300.0],["2016-07-11",5.4705,5.5946,5.375,5.4514,1258200.0],["2016-07-12",5.5946,5.8906,5.5946,5.8619,1292400.0],["2016-07-13",5.8428,5.9288,5.5564,5.6805,1169000.0],["2016-07-14",5.7378,5.7665,5.6042,5.6232,668300.0],["2016-07-15",5.6328,5.671,5.5373,5.6137,819300.0],["2016-07-18",5.566,5.5755,5.4609,5.5373,692700.0],["2016-07-19",5.4991,5.5278,5.2986,5.3273,664300.0],["2016-07-20",5.2605,5.4037,5.1459,5.375,1435900.0],["2016-07-21",5.3941,5.5182,5.27,5.27,598100.0],["2016-07-22",5.27,5.2796,5.1745,5.27,901600.0],["2016-07-25",5.2223,5.2223,5.1268,5.1841,1041500.0],["2016-07-26",5.1268,5.27,5.1077,5.2509,1308500.0],["2016-07-27",5.2414,5.375,5.1077,5.2032,1053200.0],["2016-07-28",5.2223,5.3177,5.1745,5.2318,904500.0],["2016-07-29",5.165,5.3177,5.1268,5.2986,2015400.0],["2016-08-01",5.2414,5.2509,4.9836,5.0886,2056100.0],["2016-08-02",5.1459,5.1745,4.9263,5.06,2531000.0],["2016-08-03",5.0982,5.2127,4.9836,5.1936,2824200.0],["2016-08-04",5.1554,5.3368,5.1363,5.3082,1324400.0],["2016-08-05",5.3368,5.4228,5.27,5.3559,1744400.0],["2016-08-08",5.3941,5.4705,5.165,5.2891,1832200.0],["2016-08-09",5.2796,5.2986,5.0886,5.165,2484800.0],["2016-08-10",5.1841,5.2223,5.0313,5.0695,3630100.0],["2016-08-11",5.0982,5.3655,5.0409,5.3273,1142000.0],["2016-08-12",5.3273,5.4419,5.2986,5.4228,926000.0],["2016-08-15",5.48,5.6519,5.4514,5.6232,845700.0],["2016-08-16",5.5851,5.6614,5.4896,5.6042,779400.0],["2016-08-17",5.5564,5.6901,5.48,5.4991,1138200.0],["2016-08-18",5.5564,5.9288,5.5469,5.9192,1577600.0],["2016-08-19",5.8715,5.986,5.8333,5.986,1414900.0],["2016-08-22",5.8619,5.8715,5.6901,5.7283,731000.0],["2016-08-23",5.6996,5.8906,5.6901,5.8428,868800.0],["2016-08-24",5.7951,5.9192,5.6996,5.7378,1119500.0],["2016-08-25",5.7378,5.8046,5.6519,5.7474,787500.0],["2016-08-26",5.7569,5.8237,5.671,5.6805,1076200.0],["2016-08-29",5.6519,5.7474,5.6137,5.7283,876600.0],["2016-08-30",5.7378,5.8237,5.5851,5.6328,1587300.0],["2016-08-31",6.1579,6.3106,5.7378,5.9288,3387900.0],["2016-09-01",5.8906,5.8906,5.7283,5.7951,1222500.0],["2016-09-02",5.8619,5.9478,5.8142,5.8715,703100.0],["2016-09-06",5.986,5.986,5.7569,5.9574,980600.0],["2016-09-07",5.986,6.2343,5.8906,6.072,1569600.0],["2016-09-08",6.1579,6.3297,6.1102,6.1961,1272800.0],["2016-09-09",6.0815,6.1292,5.8046,5.8619,905900.0],["2016-09-12",5.7665,5.9001,5.6901,5.8428,1230200.0],["2016-09-13",5.7187,5.7283,5.5469,5.6805,1658500.0],["2016-09-14",5.6519,5.7665,5.5182,5.5278,1038000.0],["2016-09-15",5.5564,5.6423,5.4514,5.5564,760500.0],["2016-09-16",5.4419,5.7569,5.4323,5.7474,2148600.0],["2016-09-19",5.8046,5.8524,5.6042,5.6232,1068200.0],["2016-09-20",5.6137,5.6232,5.4896,5.5373,1023000.0],["2016-09-21",5.6519,5.7855,5.6232,5.776,924900.0],["2016-09-22",5.9192,5.9956,5.776,5.8046,1043400.0],["2016-09-23",5.776,5.8237,5.4514,5.4896,968200.0],["2016-09-26",5.5373,5.6614,5.4896,5.566,682200.0],["2016-09-27",5.4514,5.4705,5.3655,5.4132,1076300.0],["2016-09-28",5.4705,5.8619,5.3655,5.8524,1339100.0],["2016-09-29",5.8619,6.2534,5.8619,6.1006,1654100.0],["2016-09-30",6.1388,6.2915,6.0242,6.1197,1246000.0],["2016-10-03",6.1292,6.282,6.0338,6.2056,1052700.0],["2016-10-04",6.2534,6.2725,5.8333,5.9097,1735400.0],["2016-10-05",6.0529,6.2056,5.9765,6.0338,3224000.0],["2016-10-06",6.1006,6.2247,6.0242,6.1674,1269800.0],["2016-10-07",6.1961,6.2152,6.0051,6.0815,821400.0],["2016-10-10",6.1579,6.2915,6.1579,6.2343,848500.0],["2016-10-11",6.2152,6.2343,6.0433,6.0529,944500.0],["2016-10-12",6.0242,6.0815,5.9097,5.9669,815500.0],["2016-10-13",5.9097,6.0911,5.8428,5.986,822400.0],["2016-10-14",6.0147,6.072,5.9192,5.9192,596900.0],["2016-10-17",5.9097,5.986,5.8237,5.8524,631300.0],["2016-10-18",5.9574,5.9574,5.7855,5.7855,587200.0],["2016-10-19",5.8333,6.1006,5.8333,5.9669,788400.0],["2016-10-20",5.8237,6.0433,5.8142,5.9383,620600.0],["2016-10-21",5.881,5.9956,5.8524,5.881,602700.0],["2016-10-24",5.8619,5.9097,5.6901,5.8237,763200.0],["2016-10-25",5.776,5.8619,5.5278,5.5278,724700.0],["2016-10-26",5.48,5.5278,5.2891,5.4609,1190900.0],["2016-10-27",5.4705,5.5373,5.3655,5.3655,742100.0],["2016-10-28",5.3464,5.4514,5.1936,5.2032,643100.0],["2016-10-31",5.1554,5.165,4.9359,4.974,1081000.0],["2016-11-01",5.0313,5.1077,4.8595,4.9836,918800.0],["2016-11-02",4.8977,4.955,4.7163,4.7831,799400.0],["2016-11-03",4.8022,4.955,4.7545,4.7831,923200.0],["2016-11-04",4.7354,4.7736,4.5826,4.5922,1346500.0],["2016-11-07",4.6781,4.7545,4.3344,4.4871,1930500.0],["2016-11-08",4.4012,4.5062,4.3726,4.4108,1088100.0],["2016-11-09",4.468,4.6399,4.363,4.5922,1586500.0],["2016-11-10",4.5253,4.6017,4.4203,4.4585,1257300.0],["2016-11-11",4.4012,4.4394,4.1912,4.4203,1072300.0],["2016-11-14",4.4203,4.5635,4.363,4.5635,1409300.0],["2016-11-15",4.6399,4.9359,4.6399,4.7449,1464400.0],["2016-11-16",4.7354,4.7926,4.6017,4.6113,1004600.0],["2016-11-17",4.659,4.7354,4.5158,4.5444,1269300.0],["2016-11-18",4.5635,4.7067,4.5444,4.6781,1496600.0],["2016-11-21",4.8117,4.9263,4.7545,4.8022,1179100.0],["2016-11-22",4.8308,4.8977,4.7258,4.8022,1313300.0],["2016-11-23",4.7545,4.9072,4.7449,4.8786,758500.0],["2016-11-25",4.8213,4.8213,4.6303,4.6972,527100.0],["2016-11-28",4.8022,5.0409,4.7449,4.8308,1951400.0],["2016-11-29",4.6303,4.7067,4.3917,4.4203,2574800.0],["2016-11-30",4.955,5.1554,4.8022,5.06,3529300.0],["2016-12-01",5.2414,5.2796,4.9072,4.9454,1463900.0],["2016-12-02",4.9359,5.0122,4.869,4.869,1301200.0],["2016-12-05",4.9645,4.9931,4.869,4.8786,1053800.0],["2016-12-06",4.8213,5.1363,4.7736,5.1173,1505100.0],["2016-12-07",5.06,5.2127,4.9931,5.1554,1447700.0],["2016-12-08",5.1936,5.4323,5.1841,5.375,1689300.0],["2016-12-09",5.4228,5.4991,5.3368,5.4991,1326100.0],["2016-12-12",5.7474,5.7855,5.4609,5.566,1909600.0],["2016-12-13",5.6805,5.7283,5.5564,5.6042,1330200.0],["2016-12-14",5.5373,5.5946,5.3655,5.375,1023200.0],["2016-12-15",5.2986,5.5755,5.27,5.5469,1315100.0],["2016-12-16",5.5851,5.5946,5.4419,5.4705,923000.0],["2016-12-19",5.7378,6.177,5.7092,6.0338,2654800.0],["2016-12-20",6.2629,6.3297,6.1197,6.2534,1926500.0],["2016-12-21",6.3584,6.4634,6.3011,6.3297,2111000.0],["2016-12-22",6.3488,6.4348,6.282,6.4252,1334700.0],["2016-12-23",6.3966,6.6257,6.3966,6.6161,1481400.0],["2016-12-27",6.6543,6.7689,6.5589,6.7307,2365900.0],["2016-12-28",6.8071,6.8166,6.5875,6.6734,1484600.0],["2016-12-29",6.6543,6.7498,6.6352,6.6925,1168600.0],["2016-12-30",6.7021,6.7403,6.6066,6.6925,1270600.0],["2017-01-03",6.8548,7.0553,6.7975,6.9217,1783800.0],["2017-01-04",6.9121,6.9598,6.7307,6.8835,2865500.0],["2017-01-05",6.9217,6.9598,6.6352,6.7594,3452100.0],["2017-01-06",6.788,6.8453,6.6448,6.7594,1932600.0],["2017-01-09",6.683,6.7116,6.5589,6.6257,1319500.0],["2017-01-10",6.6639,6.6925,6.6066,6.6734,1076300.0],["2017-01-11",6.7116,6.7594,6.6066,6.7403,1303800.0],["2017-01-12",6.3488,6.4348,6.1006,6.3297,25249400.0],["2017-01-13",6.3393,6.4157,6.2438,6.2438,2846300.0],["2017-01-17",6.3202,6.3202,6.177,6.2629,1979100.0],["2017-01-18",6.177,6.4729,6.177,6.4157,3692800.0],["2017-01-19",6.4348,6.5589,6.3297,6.4061,1947400.0],["2017-01-20",6.5016,6.5016,6.1961,6.2152,2384600.0],["2017-01-23",6.1388,6.177,6.0338,6.1006,2707800.0],["2017-01-24",6.1674,6.177,6.0433,6.0624,1435500.0],["2017-01-25",6.0147,6.2056,5.9669,6.0338,2708600.0],["2017-01-26",6.072,6.1102,5.986,6.0911,2159600.0],["2017-01-27",6.072,6.1579,6.0338,6.1102,2142100.0],["2017-01-30",6.0815,6.1388,5.9001,6.1388,6920300.0],["2017-01-31",6.1483,6.2915,6.0338,6.2438,2547800.0],["2017-02-01",6.282,6.3584,6.1483,6.2343,2061400.0],["2017-02-02",6.2915,6.3775,6.2247,6.2725,1896100.0],["2017-02-03",6.2629,6.2915,6.1197,6.2343,1773600.0],["2017-02-06",6.2534,6.3106,6.1674,6.2152,2348300.0],["2017-02-07",6.1674,6.2056,6.0242,6.0529,2189900.0],["2017-02-08",5.986,6.0051,5.8428,5.9669,1711600.0],["2017-02-09",6.0338,6.1102,5.9765,5.9765,2051000.0],["2017-02-10",6.0911,6.1292,5.9669,6.0051,2658300.0],["2017-02-13",5.986,6.0433,5.8906,5.9288,2981500.0],["2017-02-14",5.9574,5.9956,5.7855,5.9478,2620100.0],["2017-02-15",5.9288,6.0051,5.9097,5.9097,1526800.0],["2017-02-16",5.9001,5.9478,5.7378,5.7474,1482600.0],["2017-02-17",5.7283,5.7474,5.6328,5.6423,1766000.0],["2017-02-21",5.7187,5.8428,5.6901,5.8142,2604200.0],["2017-02-22",5.7474,5.881,5.7092,5.7569,3789800.0],["2017-02-23",5.8619,5.8619,5.6137,5.7378,2508600.0],["2017-02-24",5.671,5.7665,5.6328,5.7187,3156500.0],["2017-02-27",5.6614,5.7569,5.48,5.7378,4270600.0],["2017-02-28",5.6996,5.9478,5.6996,5.8619,4412300.0],["2017-03-01",5.9192,6.1102,5.9097,6.0242,2979400.0],["2017-03-02",5.9383,5.9765,5.8333,5.8333,1507100.0],["2017-03-03",5.8333,5.8715,5.6996,5.7187,1885800.0],["2017-03-06",5.7378,5.7951,5.6519,5.776,1529300.0],["2017-03-07",5.8237,5.8428,5.5755,5.5755,1262000.0],["2017-03-08",5.5946,5.6423,5.3177,5.3368,1582700.0],["2017-03-09",5.3464,5.6805,5.2986,5.6423,2814700.0],["2017-03-10",5.6901,5.7569,5.5564,5.6042,2093800.0],["2017-03-13",5.5851,5.7855,5.5851,5.7474,1987600.0],["2017-03-14",5.6328,5.6614,5.5278,5.5946,2059600.0],["2017-03-15",5.671,5.7187,5.5851,5.6423,6357000.0],["2017-03-16",5.6996,5.7187,5.5469,5.5851,1486600.0],["2017-03-17",5.5946,5.6232,5.5469,5.5851,3225100.0],["2017-03-20",5.5373,5.7378,5.5087,5.7187,1901300.0],["2017-03-21",5.7187,5.7569,5.4705,5.5087,2736400.0],["2017-03-22",5.4609,5.5182,5.3559,5.4132,1840900.0],["2017-03-23",5.4037,5.4323,5.2796,5.4037,2254300.0],["2017-03-24",5.4132,5.6614,5.4037,5.6232,3304000.0],["2017-03-27",5.566,5.7283,5.5182,5.7187,2151500.0],["2017-03-28",5.7378,5.9574,5.7283,5.8906,2498900.0],["2017-03-29",5.8715,6.1102,5.8428,6.1006,2043000.0],["2017-03-30",6.1579,6.2247,6.0815,6.1292,1975100.0],["2017-03-31",6.1197,6.4157,6.1102,6.3584,3664500.0],["2017-04-03",6.3393,6.4729,6.2915,6.4348,3128700.0],["2017-04-04",6.4443,6.6639,6.4061,6.6161,4332500.0],["2017-04-05",6.6543,6.683,6.4825,6.5302,6691900.0],["2017-04-06",6.5684,6.7116,6.5493,6.6448,2811800.0],["2017-04-07",6.6639,6.6639,6.2725,6.2725,1962600.0],["2017-04-10",6.3297,6.3488,6.2438,6.282,2557000.0],["2017-04-11",6.2725,6.3011,6.072,6.1483,1907900.0],["2017-04-12",6.1388,6.1961,5.9956,6.0051,2276600.0],["2017-04-13",5.9956,6.0242,5.7187,5.7474,2621400.0],["2017-04-17",5.7474,5.8333,5.6805,5.8237,3027700.0],["2017-04-18",5.7855,5.7855,5.5755,5.5946,2042700.0],["2017-04-19",5.5946,5.6232,5.4609,5.4896,3757900.0],["2017-04-20",5.5278,5.5469,5.4419,5.4609,2535200.0],["2017-04-21",5.4609,5.5278,5.4132,5.4323,1771100.0],["2017-04-24",5.4609,5.5469,5.4323,5.4323,2964600.0],["2017-04-25",5.4037,5.6137,5.375,5.5851,1913500.0],["2017-04-26",5.4991,5.9097,5.4991,5.8333,4382800.0],["2017-04-27",5.7474,5.776,5.6328,5.7569,3139500.0],["2017-04-28",5.8142,5.8428,5.7187,5.7378,3715800.0],["2017-05-01",5.7092,5.7569,5.671,5.7187,2068600.0],["2017-05-02",5.6519,5.7569,5.6423,5.6901,4293600.0],["2017-05-03",5.6519,5.7187,5.6232,5.671,2863500.0],["2017-05-04",5.6137,5.6232,5.4419,5.4609,2828600.0],["2017-05-05",5.5087,5.6901,5.4132,5.6805,2348800.0],["2017-05-08",5.881,6.9026,5.8333,6.5207,9189300.0],["2017-05-09",6.5589,6.578,6.072,6.0815,4105600.0],["2017-05-10",6.1292,6.4825,6.1102,6.3966,6807500.0],["2017-05-11",6.4729,6.6066,6.4252,6.5302,3472600.0],["2017-05-12",6.5016,6.5875,6.4443,6.5016,2591300.0],["2017-05-15",6.7498,7.0267,6.7307,6.9694,3561600.0],["2017-05-16",7.0171,7.1412,6.8262,6.9503,3096700.0],["2017-05-17",6.9121,6.9598,6.7307,6.7498,3228700.0],["2017-05-18",6.6925,6.7307,6.5875,6.6543,3610300.0],["2017-05-19",6.7498,7.2654,6.7403,7.2463,3045800.0],["2017-05-22",7.2844,7.5422,7.2176,7.4849,3366300.0],["2017-05-23",7.0649,7.1412,6.8166,6.8453,14324300.0],["2017-05-24",6.8644,6.8644,6.5971,6.6734,3995800.0],["2017-05-25",6.6543,6.7689,6.3297,6.3488,3221700.0],["2017-05-26",6.3584,6.3966,6.2438,6.3297,2597700.0],["2017-05-30",6.2915,6.3488,6.0433,6.0624,2661400.0],["2017-05-31",6.0147,6.0242,5.5278,5.7283,6440400.0],["2017-06-01",5.7378,5.9383,5.6614,5.8428,4668000.0],["2017-06-02",5.7855,5.881,5.7092,5.7855,3878800.0],["2017-06-05",5.776,5.8142,5.6901,5.776,2508400.0],["2017-06-06",5.7474,5.9956,5.7092,5.986,2292500.0],["2017-06-07",5.6996,6.0433,5.6805,5.7855,3526800.0],["2017-06-08",5.7378,5.9001,5.7378,5.776,2177800.0],["2017-06-09",5.8333,5.9669,5.7569,5.8715,2513500.0],["2017-06-12",5.9478,6.0433,5.9478,5.9669,2502200.0],["2017-06-13",5.986,6.1865,5.9478,6.1579,1805200.0],["2017-06-14",6.1102,6.1483,5.8333,5.8906,1968000.0],["2017-06-15",5.8619,5.9288,5.5946,5.6901,1967300.0],["2017-06-16",5.7569,5.9192,5.6901,5.9097,3471000.0],["2017-06-19",5.9001,5.9001,5.6328,5.6519,2286900.0],["2017-06-20",5.5564,5.7187,5.3941,5.6614,2165200.0],["2017-06-21",5.5755,5.7283,5.4419,5.5373,3324300.0],["2017-06-22",5.5564,5.7187,5.4896,5.6423,2705200.0],["2017-06-23",5.6805,5.8046,5.6423,5.7855,2860400.0],["2017-06-26",5.7951,5.9001,5.7283,5.8524,1457300.0],["2017-06-27",5.881,5.9097,5.7378,5.7951,1856100.0],["2017-06-28",5.8142,5.9383,5.7474,5.8428,1206400.0],["2017-06-29",5.8619,6.0338,5.8237,6.0242,2545200.0],["2017-06-30",6.0624,6.1865,5.9288,6.1197,2603600.0],["2017-07-03",6.177,6.2343,6.1292,6.2247,804800.0],["2017-07-05",6.1674,6.177,6.0242,6.177,2741100.0],["2017-07-06",6.1674,6.1961,5.8715,5.9097,2624800.0],["2017-07-07",5.8333,5.9288,5.7187,5.9288,1906400.0],["2017-07-10",5.8619,6.0051,5.8237,5.986,1470000.0],["2017-07-11",5.9765,6.1197,5.9192,6.0529,1519800.0],["2017-07-12",6.1388,6.2152,6.0051,6.0433,1830000.0],["2017-07-13",6.0433,6.1292,5.986,6.0433,1435600.0],["2017-07-14",6.0433,6.177,6.0147,6.1292,1545200.0],["2017-07-17",6.1102,6.2056,6.072,6.1388,958400.0],["2017-07-18",6.1674,6.177,5.9574,5.9956,1342500.0],["2017-07-19",5.9574,6.1674,5.9383,6.1483,1942800.0],["2017-07-20",6.177,6.2629,6.072,6.1197,1548600.0],["2017-07-21",6.1102,6.1483,5.9097,5.9478,1217000.0],["2017-07-24",5.9765,6.0051,5.9097,5.9765,1025800.0],["2017-07-25",6.072,6.2056,6.072,6.1388,1208000.0],["2017-07-26",6.2152,6.4729,6.1579,6.2725,1407200.0],["2017-07-27",6.2534,6.3297,6.2056,6.282,1766100.0],["2017-07-28",6.2438,6.4061,6.2247,6.3011,946400.0],["2017-07-31",6.2725,6.3488,6.0911,6.3011,2408700.0],["2017-08-01",6.2629,6.3297,6.1674,6.1865,2128700.0],["2017-08-02",6.1292,6.3679,6.0815,6.2438,1741800.0],["2017-08-03",6.2247,6.2247,5.9001,5.9097,1602300.0],["2017-08-04",5.9288,6.3011,5.9288,6.2534,1995000.0],["2017-08-07",6.3011,6.5684,6.0338,6.5398,2528200.0],["2017-08-08",6.5398,6.9026,6.492,6.7594,2694000.0],["2017-08-09",6.788,6.8835,6.7307,6.8071,2307800.0],["2017-08-10",6.8262,6.8453,6.4348,6.4443,3688800.0],["2017-08-11",6.1674,6.6257,6.1292,6.5207,2410700.0],["2017-08-14",6.5589,6.6161,6.4443,6.4538,2278600.0],["2017-08-15",6.4061,6.4443,6.282,6.4157,1535900.0],["2017-08-16",6.4061,6.4443,6.1961,6.3011,2001600.0],["2017-08-17",6.2534,6.4729,6.2534,6.4443,2596500.0],["2017-08-18",6.4443,6.5971,6.3775,6.5971,2539700.0],["2017-08-21",6.578,6.578,6.2534,6.2725,3133000.0],["2017-08-22",6.3393,6.4443,6.3106,6.4157,1837900.0],["2017-08-23",6.387,6.8166,6.3775,6.683,3549700.0],["2017-08-24",6.683,6.7403,6.5971,6.6161,2583500.0],["2017-08-25",6.6448,6.6448,6.5589,6.6066,1115000.0],["2017-08-28",6.6066,6.6066,6.4252,6.5493,1482700.0],["2017-08-29",6.4634,6.5111,6.4252,6.5016,1576200.0],["2017-08-30",6.4538,6.5971,6.4252,6.578,2098800.0],["2017-08-31",6.6352,6.7403,6.6352,6.7212,2210300.0],["2017-09-01",6.7307,6.8453,6.6352,6.8453,1904100.0],["2017-09-05",6.893,7.0076,6.7498,6.9407,2490000.0],["2017-09-06",6.9885,7.0171,6.8166,6.9407,2783200.0],["2017-09-07",6.9312,7.0553,6.788,7.0458,1832200.0],["2017-09-08",6.9885,7.0267,6.6161,6.7594,1611500.0],["2017-09-11",6.788,6.893,6.683,6.7975,1930600.0],["2017-09-12",6.7784,6.9789,6.7784,6.9026,1341200.0],["2017-09-13",6.9503,7.0744,6.8835,7.0076,2802800.0],["2017-09-14",7.0744,7.1221,6.9407,6.9789,1891200.0],["2017-09-15",6.998,7.0649,6.9407,7.0076,4672100.0],["2017-09-18",7.0076,7.2272,6.9885,7.2176,2187800.0],["2017-09-19",7.2176,7.2844,7.1985,7.2654,1648000.0],["2017-09-20",7.3226,7.4467,7.2749,7.4277,2698400.0],["2017-09-21",7.4372,7.5136,7.3608,7.504,1986400.0],["2017-09-22",7.4849,7.5327,7.4277,7.504,1936500.0],["2017-09-25",7.6186,7.7045,7.4849,7.609,2978900.0],["2017-09-26",7.5995,7.7427,7.4945,7.7236,3439400.0],["2017-09-27",7.7523,7.7809,7.6186,7.7618,2146500.0],["2017-09-28",7.8382,7.8382,7.5518,7.6281,2486000.0],["2017-09-29",7.5995,7.6472,7.504,7.5995,2436500.0],["2017-10-02",7.4563,7.5613,7.399,7.5327,1934000.0],["2017-10-03",7.5518,7.5804,7.3322,7.3513,2543500.0],["2017-10-04",7.2749,7.3417,7.1412,7.1603,2334600.0],["2017-10-05",7.2367,7.3704,7.1985,7.3513,3361300.0],["2017-10-06",7.2176,7.294,7.1508,7.2654,1682100.0],["2017-10-09",7.2654,7.2844,7.1221,7.2176,1305400.0],["2017-10-10",7.3035,7.3226,7.1603,7.1699,862500.0],["2017-10-11",7.2081,7.3131,7.1317,7.294,1021800.0],["2017-10-12",7.1699,7.3799,7.1412,7.3417,967200.0],["2017-10-13",7.4658,7.4849,7.2081,7.2844,1984600.0],["2017-10-16",7.3417,7.3799,7.1031,7.189,1008000.0],["2017-10-17",7.2081,7.2749,7.1508,7.2654,1588200.0],["2017-10-18",7.2558,7.3226,7.1508,7.1603,974400.0],["2017-10-19",7.0935,7.2176,7.0362,7.189,1585300.0],["2017-10-20",7.1794,7.2367,7.1508,7.1699,1381000.0],["2017-10-23",7.1985,7.2367,7.0744,7.1031,2778500.0],["2017-10-24",7.5231,7.5231,7.1508,7.2272,3154800.0],["2017-10-25",7.2558,7.609,7.1221,7.2749,3466700.0],["2017-10-26",7.4372,7.4658,7.2272,7.3322,2121500.0],["2017-10-27",7.3226,7.4754,7.2558,7.4181,2410300.0],["2017-10-30",7.4658,7.5709,7.4181,7.4849,2172300.0],["2017-10-31",7.4563,7.4563,7.0744,7.3322,2188200.0],["2017-11-01",7.4181,7.7332,7.3608,7.6568,2198500.0],["2017-11-02",7.6186,7.7332,7.5231,7.5709,1485500.0],["2017-11-03",7.5709,7.7904,7.5327,7.7332,1410900.0],["2017-11-06",7.9146,8.1819,7.7809,8.0864,4354800.0],["2017-11-07",8.115,8.2296,8.0482,8.1437,2883400.0],["2017-11-08",8.115,8.115,7.905,7.9146,1849300.0],["2017-11-09",7.8668,8.0387,7.8477,7.9336,2489400.0],["2017-11-10",7.8764,8.0005,7.8764,7.9909,1548200.0],["2017-11-13",7.9623,7.9909,7.8668,7.8859,1280100.0],["2017-11-14",7.7904,7.8191,7.504,7.5136,1739100.0],["2017-11-15",7.4467,7.5231,7.3704,7.4849,1957700.0],["2017-11-16",7.4849,7.504,7.3799,7.4277,1140000.0],["2017-11-17",7.4945,7.6568,7.4945,7.5518,1163000.0],["2017-11-20",7.5136,7.6186,7.4467,7.5518,1449400.0],["2017-11-21",7.59,7.6377,7.504,7.5327,935600.0],["2017-11-22",7.6472,7.6759,7.5709,7.6472,994800.0],["2017-11-24",7.7523,7.7618,7.6854,7.7427,551100.0],["2017-11-27",7.6568,7.7332,7.504,7.5136,1100300.0],["2017-11-28",7.5136,7.7141,7.504,7.5518,1714600.0],["2017-11-29",7.5136,7.5422,7.3131,7.4658,1495100.0],["2017-11-30",7.5231,7.8095,7.5231,7.6186,2228100.0],["2017-12-01",7.6854,7.7809,7.504,7.6281,1554000.0],["2017-12-04",7.609,7.6472,7.3799,7.3895,1798200.0],["2017-12-05",7.3895,7.4658,7.2558,7.3513,1453100.0],["2017-12-06",7.2463,7.3608,7.1412,7.1603,1931400.0],["2017-12-07",7.1603,7.3035,7.1317,7.2081,1387900.0],["2017-12-08",7.2749,7.4181,7.2463,7.3608,1334200.0],["2017-12-11",7.399,7.5709,7.399,7.4849,1951800.0],["2017-12-12",7.4563,7.4754,6.4348,6.4443,9028000.0],["2017-12-13",6.387,6.6543,6.2915,6.3106,9196300.0],["2017-12-14",6.2534,6.4729,6.2534,6.3679,3057400.0],["2017-12-15",6.387,6.5016,6.3488,6.4443,3709500.0],["2017-12-18",6.492,6.6257,6.4443,6.5398,1669200.0],["2017-12-19",6.5875,6.6448,6.4538,6.5302,2070400.0],["2017-12-20",6.5398,6.683,6.4729,6.6257,1747600.0],["2017-12-21",6.6257,6.7307,6.5971,6.6734,3373700.0],["2017-12-22",6.7307,6.7403,6.578,6.578,1046500.0],["2017-12-26",6.5684,6.6734,6.4252,6.6448,841900.0],["2017-12-27",6.6543,6.6543,6.5398,6.5493,812200.0],["2017-12-28",6.578,6.6734,6.5302,6.6161,1629500.0],["2017-12-29",6.6639,6.6734,6.5016,6.5398,1512400.0],["2018-01-02",6.5971,6.6639,6.5589,6.6639,1850100.0],["2018-01-03",6.7021,6.7403,6.6161,6.6639,2527500.0],["2018-01-04",6.7212,6.7212,6.6257,6.6734,2361000.0],["2018-01-05",6.6543,6.6639,6.5589,6.6161,1337200.0],["2018-01-08",6.683,6.7403,6.4348,6.4825,5329600.0],["2018-01-09",6.5111,6.5111,6.3297,6.3393,4442700.0],["2018-01-10",6.4061,6.683,6.3966,6.5207,5586500.0],["2018-01-11",6.5589,6.6448,6.5302,6.5493,3788200.0],["2018-01-12",6.5589,6.683,6.5589,6.6639,2147400.0],["2018-01-16",6.6925,6.7116,6.492,6.5493,2162300.0],["2018-01-17",6.5493,6.7212,6.5207,6.6639,2287400.0],["2018-01-18",6.6639,6.6639,6.4729,6.4825,997700.0],["2018-01-19",6.4634,6.6161,6.3584,6.5875,2466500.0],["2018-01-22",6.5875,6.7021,6.5589,6.6734,1472500.0],["2018-01-23",6.7021,6.7784,6.6639,6.7498,2331000.0],["2018-01-24",7.1221,7.4086,7.0458,7.294,4533300.0],["2018-01-25",7.3513,7.4277,7.0935,7.1126,3500100.0],["2018-01-26",7.1508,7.2272,7.0267,7.1317,3553900.0],["2018-01-29",7.103,7.1221,6.8453,6.8548,1454400.0],["2018-01-30",6.7689,6.7689,6.5111,6.6257,2715300.0],["2018-01-31",6.6448,6.7021,6.5111,6.5971,1961300.0],["2018-02-01",6.6352,6.7021,6.5111,6.6448,2397500.0],["2018-02-02",6.5398,6.5684,6.3393,6.3584,2455200.0],["2018-02-05",6.072,6.0911,5.3082,5.48,7085500.0],["2018-02-06",5.375,5.7474,5.375,5.5946,5373900.0],["2018-02-07",5.6232,5.6614,5.2318,5.2318,3283000.0],["2018-02-08",5.2414,5.3177,4.9836,5.1268,4673500.0],["2018-02-09",5.1745,5.3368,5.0409,5.2605,4210100.0],["2018-02-12",5.2605,5.4132,5.0027,5.0982,3608000.0],["2018-02-13",5.06,5.1745,4.9168,5.06,3700700.0],["2018-02-14",4.9836,5.5469,4.9836,5.4514,4283000.0],["2018-02-15",5.4419,5.7092,5.4419,5.6328,4158300.0],["2018-02-16",5.6042,5.6232,5.4609,5.4705,2882500.0],["2018-02-20",5.4609,5.5755,5.4132,5.4514,2026300.0],["2018-02-21",5.4419,5.5373,5.3464,5.3464,1559200.0],["2018-02-22",5.3941,5.4896,5.2796,5.3846,3219200.0],["2018-02-23",5.375,5.5373,5.375,5.4609,2094100.0],["2018-02-26",5.5851,5.8619,5.4705,5.8142,2389900.0],["2018-02-27",5.6805,5.7569,5.5087,5.5278,3580000.0],["2018-02-28",5.5564,5.566,5.1459,5.1459,3307000.0],["2018-03-01",5.1363,5.3941,5.1173,5.2986,2672600.0],["2018-03-02",5.2127,5.3655,5.1841,5.3368,2671500.0],["2018-03-05",5.2796,5.4228,5.2796,5.3464,2242700.0],["2018-03-06",5.4037,5.5564,5.3464,5.3559,2933200.0],["2018-03-07",5.2986,5.3655,5.1745,5.3082,1924000.0],["2018-03-08",5.3464,5.4705,5.2605,5.4037,2499100.0],["2018-03-09",5.48,5.6996,5.4609,5.6328,2907800.0],["2018-03-12",5.6232,5.7187,5.5564,5.6137,1860500.0],["2018-03-13",6.1674,6.2247,5.7569,5.7951,3465900.0],["2018-03-14",5.8237,5.8333,5.5946,5.7951,2707800.0],["2018-03-15",5.8142,5.8619,5.7092,5.7855,1912100.0],["2018-03-16",5.7665,6.1197,5.7665,6.0242,4498000.0],["2018-03-19",5.9765,5.9765,5.7283,5.7855,1534500.0],["2018-03-20",5.8428,5.9574,5.8237,5.9001,1166400.0],["2018-03-21",5.9288,6.0911,5.9001,6.0433,1426900.0],["2018-03-22",5.9288,6.0624,5.8524,5.8524,1656500.0],["2018-03-23",5.9097,6.1102,5.8619,5.9669,1964500.0],["2018-03-26",6.0529,6.0815,5.8428,6.072,1343600.0],["2018-03-27",6.0529,6.0911,5.8237,5.8524,1479100.0],["2018-03-28",5.8524,5.9288,5.7474,5.8142,1088300.0],["2018-03-29",5.8428,6.0433,5.8428,6.0147,1354200.0],["2018-04-02",5.9479,5.9479,5.5851,5.6805,1346400.0],["2018-04-03",5.7378,5.7951,5.6042,5.7474,2115800.0],["2018-04-04",5.6232,5.7855,5.5755,5.7665,1441600.0],["2018-04-05",5.7855,6.0147,5.7855,5.9669,1407200.0],["2018-04-06",5.9001,5.9574,5.7283,5.881,1544800.0],["2018-04-09",5.9478,6.1006,5.881,5.8906,2009800.0],["2018-04-10",6.0815,6.1292,5.8428,5.9574,9825600.0],["2018-04-11",5.9956,6.2915,5.9288,6.1865,3532900.0],["2018-04-12",6.1197,6.2629,6.072,6.177,2654200.0],["2018-04-13",6.2629,6.3775,6.1483,6.3679,2283200.0],["2018-04-16",6.387,6.4157,6.3011,6.3297,2080300.0],["2018-04-17",6.3297,6.4157,6.3011,6.3679,663800.0],["2018-04-18",6.5016,6.6161,6.3966,6.4538,1929200.0],["2018-04-19",6.492,6.5589,6.3679,6.4634,1953900.0],["2018-04-20",6.4348,6.6639,6.4061,6.5875,2070700.0],["2018-04-23",6.4538,6.5875,6.4061,6.5684,1811500.0],["2018-04-24",6.6257,6.7498,6.3393,6.4061,2160800.0],["2018-04-25",6.387,6.5684,6.3393,6.5302,1635400.0],["2018-04-26",6.5207,6.8644,6.5016,6.8262,3445300.0],["2018-04-27",6.8071,6.8357,6.5971,6.6066,1507700.0],["2018-04-30",6.578,6.7975,6.5016,6.7212,1800900.0],["2018-05-01",6.6925,6.7403,6.578,6.683,934900.0],["2018-05-02",6.6734,6.8548,6.6734,6.7594,1450400.0],["2018-05-03",6.7021,6.8262,6.5875,6.683,1294400.0],["2018-05-04",6.6543,6.7212,6.5398,6.578,2961000.0],["2018-05-07",6.6639,7.2463,6.6543,6.9121,4841400.0],["2018-05-08",6.7116,6.8739,6.1292,6.7689,4585500.0],["2018-05-09",6.8262,7.1126,6.7116,6.7212,2703300.0],["2018-05-10",6.7784,6.8453,6.6639,6.7307,2704800.0],["2018-05-11",6.7403,6.7498,6.6257,6.6734,2601200.0],["2018-05-14",6.6925,7.0649,6.6448,6.8739,2140800.0],["2018-05-15",6.8739,7.0076,6.8071,6.9503,1624500.0],["2018-05-16",6.9407,7.0935,6.8835,7.0744,1270400.0],["2018-05-17",7.4658,7.5231,7.1412,7.1794,1820500.0],["2018-05-18",7.2081,7.5518,7.1794,7.4754,3492500.0],["2018-05-21",7.5231,7.5327,6.6543,7.294,10242100.0],["2018-05-22",7.3035,7.4277,7.084,7.1699,2263500.0],["2018-05-23",7.1508,7.1985,6.9885,7.0935,1574400.0],["2018-05-24",6.9694,7.1412,6.9312,7.0935,2131100.0],["2018-05-25",6.8739,6.893,6.6639,6.7784,2143400.0],["2018-05-29",6.7021,7.1508,6.7021,7.0935,3030500.0],["2018-05-30",7.1508,7.4563,7.1126,7.4372,2475400.0],["2018-05-31",7.3322,7.5709,7.294,7.4181,2753100.0],["2018-06-01",7.399,7.8095,7.3704,7.59,3655100.0],["2018-06-04",7.5995,7.7904,7.4372,7.4754,3396600.0],["2018-06-05",7.4181,7.5518,7.3704,7.4658,2085500.0],["2018-06-06",7.4849,7.5327,7.3608,7.4945,1801200.0],["2018-06-07",7.5327,7.6663,7.4563,7.6377,1610600.0],["2018-06-08",7.6759,7.7045,7.4945,7.59,1188800.0],["2018-06-11",7.6377,7.7713,7.609,7.7427,1865400.0],["2018-06-12",7.7713,7.8859,7.7045,7.7809,1584400.0],["2018-06-13",7.7904,7.8382,7.6759,7.8095,1402900.0],["2018-06-14",7.8286,7.9814,7.5804,7.6854,1321200.0],["2018-06-15",7.6568,7.6568,7.3322,7.399,3804600.0],["2018-06-18",7.399,7.8191,7.399,7.7904,1973100.0],["2018-06-19",7.6568,7.8382,7.5709,7.8,1868100.0],["2018-06-20",7.8573,7.9146,7.7045,7.7618,1606600.0],["2018-06-21",7.6759,7.695,7.4372,7.4563,1435000.0],["2018-06-22",7.6377,8.2105,7.6377,8.0673,5358800.0],["2018-06-25",7.9718,8.0769,7.695,7.7141,1894700.0],["2018-06-26",7.4754,7.7904,7.1699,7.5136,5076600.0],["2018-06-27",7.5613,7.8477,7.5422,7.6281,3415800.0],["2018-06-28",7.6663,7.9623,7.5804,7.8859,3412200.0],["2018-06-29",7.9241,7.9718,7.7045,7.8955,2906800.0],["2018-07-02",7.8095,7.8191,7.4658,7.504,1374300.0],["2018-07-03",7.7618,7.8286,7.5709,7.6663,1286000.0],["2018-07-05",7.9623,8.0769,7.7045,7.8286,5627300.0],["2018-07-06",7.7332,8.306,7.7236,8.2773,2294100.0],["2018-07-09",8.3346,8.516,8.3155,8.4969,3124400.0],["2018-07-10",8.4969,8.5256,8.201,8.3728,2891000.0],["2018-07-11",8.3251,8.5351,8.0959,8.2201,2190400.0],["2018-07-12",8.2487,8.306,8.1055,8.1437,1492700.0],["2018-07-13",8.1246,8.2296,8.0673,8.0673,1144100.0],["2018-07-16",7.9336,8.01,7.7618,7.8286,948000.0],["2018-07-17",7.8286,7.9241,7.6854,7.8,1083600.0],["2018-07-18",7.7427,7.8668,7.6186,7.7904,1226500.0],["2018-07-19",7.7618,7.9432,7.7523,7.7713,1959300.0],["2018-07-20",7.7904,7.7904,7.5518,7.5804,1383600.0],["2018-07-23",7.5804,7.6663,7.399,7.4277,1445700.0],["2018-07-24",7.4754,7.59,7.3608,7.4086,1322300.0],["2018-07-25",7.3895,7.5804,7.3131,7.5613,1811100.0],["2018-07-26",7.5422,7.6854,7.3513,7.4181,1490700.0],["2018-07-27",7.4181,7.4754,7.2367,7.2749,1537500.0],["2018-07-30",7.3417,7.4849,7.3322,7.3417,1160000.0],["2018-07-31",7.3131,7.3895,7.1317,7.2367,1536800.0],["2018-08-01",7.1221,7.3799,6.998,7.3322,2127000.0],["2018-08-02",7.2558,7.4181,7.2367,7.3322,1433300.0],["2018-08-03",7.3035,7.4277,7.1508,7.294,1950400.0],["2018-08-06",7.2844,7.5709,6.9503,7.2749,4688000.0],["2018-08-07",7.399,7.8477,7.399,7.6759,3316200.0],["2018-08-08",7.59,7.7904,7.5422,7.7141,2082500.0],["2018-08-09",7.7618,7.7618,7.4658,7.6281,5008300.0],["2018-08-10",7.5995,8.1055,7.5995,8.0769,2962300.0],["2018-08-13",8.0769,8.2201,7.9336,7.9814,3393500.0],["2018-08-14",8.0673,8.1246,7.9623,8.0291,10425400.0],["2018-08-15",7.9623,8.0291,7.3322,7.3322,4540700.0],["2018-08-16",7.3513,7.5136,7.2844,7.4181,1540500.0],["2018-08-17",7.4563,7.5518,7.3799,7.5231,1254500.0],["2018-08-20",7.5136,7.7236,7.5136,7.7141,1091800.0],["2018-08-21",7.8191,7.9814,7.7427,7.905,1793300.0],["2018-08-22",7.9909,8.1055,7.8764,8.0673,3468100.0],["2018-08-23",8.0005,8.115,7.9432,8.0578,1256400.0],["2018-08-24",8.1628,8.2773,8.0864,8.2201,1365800.0],["2018-08-27",8.2964,8.3537,8.2583,8.306,1107800.0],["2018-08-28",8.3155,8.4587,8.2678,8.3919,2881700.0],["2018-08-29",8.4969,8.6783,8.4874,8.5065,2313600.0],["2018-08-30",8.5065,8.7547,8.4969,8.7165,2236400.0],["2018-08-31",8.6592,8.7356,8.5733,8.6306,1935900.0],["2018-09-04",8.6688,8.6688,8.4492,8.4969,1726400.0],["2018-09-05",8.3919,8.4492,8.1437,8.2964,2547700.0],["2018-09-06",8.2964,8.3251,7.8668,8.01,2204900.0],["2018-09-07",7.8382,8.0387,7.8382,7.9909,2030000.0],["2018-09-10",8.0196,8.1055,7.8382,7.9146,1129800.0],["2018-09-11",7.8668,8.2201,7.8382,8.1819,1367000.0],["2018-09-12",8.2678,8.411,8.1914,8.3155,1517500.0],["2018-09-13",8.3251,8.4683,8.1723,8.4015,2064900.0],["2018-09-14",8.4015,8.7452,8.3824,8.6497,1903500.0],["2018-09-17",8.6401,8.7165,8.4587,8.5924,1723200.0],["2018-09-18",8.6401,9.0029,8.6401,8.8884,1628400.0],["2018-09-19",8.9075,9.0698,8.8406,8.9361,1182500.0],["2018-09-20",8.812,9.213,8.7738,9.022,3306900.0],["2018-09-21",9.022,9.1079,8.9552,9.0793,4342400.0],["2018-09-24",9.0793,9.2702,8.8979,9.0507,3143800.0],["2018-09-25",9.0793,9.2893,9.0411,9.213,2301200.0],["2018-09-26",9.022,9.2893,8.8788,8.8979,2745900.0],["2018-09-27",9.0029,9.0029,8.7833,8.8884,1390300.0],["2018-09-28",8.8693,9.1366,8.8693,8.9265,2147100.0],["2018-10-01",9.0602,9.2702,9.0125,9.1652,1681200.0],["2018-10-02",9.1748,9.1939,9.0125,9.1175,2017000.0],["2018-10-03",9.127,9.3084,9.0793,9.2702,3302000.0],["2018-10-04",9.1843,9.2225,8.7547,8.8311,2048100.0],["2018-10-05",8.8502,8.8884,8.7261,8.7929,2310100.0],["2018-10-08",8.7642,8.917,8.6688,8.7833,1917800.0],["2018-10-09",8.8979,9.0125,8.7165,8.8215,2030900.0],["2018-10-10",8.4492,8.5065,8.1246,8.1437,6676900.0],["2018-10-11",8.1341,8.3442,7.8764,7.905,2210600.0],["2018-10-12",8.0673,8.1055,7.7618,7.8668,2300600.0],["2018-10-15",7.9241,7.9718,7.6663,7.8095,1606800.0],["2018-10-16",7.8382,8.0291,7.7236,7.9432,1226800.0],["2018-10-17",7.8859,7.9336,7.6186,7.7523,2073500.0],["2018-10-18",7.5995,7.5995,7.4181,7.4181,2629500.0],["2018-10-19",7.4849,7.5422,7.3322,7.3417,2525100.0],["2018-10-22",7.3799,7.399,7.1126,7.189,1283700.0],["2018-10-23",6.9598,6.998,6.5875,6.6066,4091700.0],["2018-10-24",6.6639,6.683,6.1483,6.1579,3273700.0],["2018-10-25",6.2438,6.3393,6.1197,6.2725,2290800.0],["2018-10-26",6.1006,6.3966,6.0624,6.2152,3419300.0],["2018-10-29",6.2629,6.282,5.7569,5.8428,2419300.0],["2018-10-30",5.7378,6.0911,5.7378,6.0815,2469800.0],["2018-10-31",6.1579,6.4061,6.1292,6.1961,2742400.0],["2018-11-01",6.3202,6.5684,6.2629,6.4538,2467500.0],["2018-11-02",6.4634,6.4825,6.072,6.2056,2340500.0],["2018-11-05",5.8906,6.0815,5.7092,6.0051,6224300.0],["2018-11-06",6.2247,6.2725,5.6137,5.6614,3575100.0],["2018-11-07",5.7474,5.9669,5.6805,5.8428,4436800.0],["2018-11-08",5.7855,5.8333,5.6328,5.6423,3853700.0],["2018-11-09",5.5182,5.7855,5.3846,5.7665,3812400.0],["2018-11-12",5.8333,5.8333,5.3273,5.3368,2226800.0],["2018-11-13",5.3082,5.4228,5.0791,5.1077,3395700.0],["2018-11-14",5.2509,5.4991,5.2318,5.4132,5491800.0],["2018-11-15",5.4132,5.4991,5.3464,5.4132,3419100.0],["2018-11-16",5.4705,5.4896,5.2986,5.2986,3268800.0],["2018-11-19",5.2127,5.6328,5.1554,5.5182,3905900.0],["2018-11-20",5.3559,5.4609,5.0218,5.0313,5941500.0],["2018-11-21",5.1077,5.6328,4.9836,5.5755,3475900.0],["2018-11-23",5.2414,5.5755,5.2318,5.4228,2580500.0],["2018-11-26",5.5278,5.671,5.4705,5.5087,2732700.0],["2018-11-27",5.4228,5.6137,5.3464,5.3941,14306500.0],["2018-11-28",5.4228,5.4609,5.1459,5.3177,6035900.0],["2018-11-29",5.3273,5.3846,5.2509,5.27,3860700.0],["2018-11-30",5.2223,5.2509,5.0218,5.1363,3403800.0],["2018-12-03",5.4323,5.5755,5.2796,5.5564,5686800.0],["2018-12-04",5.5564,5.5946,4.9836,5.0027,4037800.0],["2018-12-06",4.8786,4.9454,4.6972,4.9359,6154800.0],["2018-12-07",5.1268,5.3177,4.7449,4.8117,5647000.0],["2018-12-10",4.6781,4.7449,4.3248,4.5158,6588700.0],["2018-12-11",4.5922,4.6781,4.4012,4.4585,4529800.0],["2018-12-12",4.4967,4.5444,4.3057,4.4394,6987700.0],["2018-12-13",4.4394,4.4585,4.2771,4.2962,3478600.0],["2018-12-14",4.2294,4.258,3.8952,4.0862,7006600.0],["2018-12-17",4.0862,4.1053,3.8093,3.9716,8522800.0],["2018-12-18",3.9716,3.9811,3.6565,3.6565,5888000.0],["2018-12-19",3.6852,3.7998,3.5993,3.5993,5120100.0],["2018-12-20",3.5993,3.7234,3.4942,3.5515,5352100.0],["2018-12-21",3.5515,3.8093,3.5133,3.7138,11914900.0],["2018-12-24",3.6184,3.6661,3.4083,3.4847,3305000.0],["2018-12-26",3.5229,3.943,3.3701,3.9334,5014600.0],["2018-12-27",3.857,3.9716,3.7902,3.9621,5284500.0],["2018-12-28",4.0002,4.0289,3.7616,3.7997,3126400.0],["2018-12-31",3.8379,3.8857,3.6661,3.8857,2676800.0],["2019-01-02",3.7997,3.9907,3.6947,3.9334,3791200.0],["2019-01-03",3.9621,4.1434,3.8857,4.0289,6004000.0],["2019-01-04",4.2007,4.449,4.1434,4.3917,6681200.0],["2019-01-07",4.5062,4.6017,4.4203,4.4871,4437700.0],["2019-01-08",4.5731,4.659,4.3535,4.4203,5673200.0],["2019-01-09",4.4585,4.7449,4.4012,4.7258,4775700.0],["2019-01-10",4.6781,4.9168,4.6208,4.8786,3911200.0],["2019-01-11",4.8117,5.06,4.7736,4.9836,4352200.0],["2019-01-14",4.869,4.9359,4.6685,4.6972,2726800.0],["2019-01-15",4.6208,4.9454,4.5826,4.9168,4098400.0],["2019-01-16",4.8881,4.955,4.8213,4.869,2588200.0],["2019-01-17",4.8213,4.8881,4.7258,4.8595,2794700.0],["2019-01-18",4.9263,4.974,4.8213,4.8595,2441200.0],["2019-01-22",4.7926,4.8022,4.5731,4.5922,2481800.0],["2019-01-23",4.6208,4.6972,4.449,4.5444,2217600.0],["2019-01-24",4.5349,4.6494,4.4394,4.5635,2283900.0],["2019-01-25",4.6113,4.764,4.5922,4.6876,3131100.0],["2019-01-28",4.4967,4.7545,4.4967,4.7258,2717500.0],["2019-01-29",4.7926,4.8022,4.659,4.7258,3233200.0],["2019-01-30",4.7736,4.9072,4.6781,4.8977,3595900.0],["2019-01-31",4.8881,4.974,4.8404,4.8977,2791700.0],["2019-02-01",4.9359,5.0122,4.8977,4.9645,2628600.0],["2019-02-04",4.8977,5.1077,4.8977,5.0695,2595500.0],["2019-02-05",5.0409,5.1077,4.9549,5.0313,1556700.0],["2019-02-06",4.869,5.06,4.8213,5.0027,3998700.0],["2019-02-07",4.9645,5.0027,4.869,4.8881,2736700.0],["2019-02-08",4.8213,4.9454,4.8213,4.8786,4297300.0],["2019-02-11",4.8308,5.0695,4.764,5.0313,2480500.0],["2019-02-12",5.1077,5.3082,5.0982,5.2318,3714400.0],["2019-02-13",5.2605,5.4132,5.2223,5.27,3497500.0],["2019-02-14",5.2509,5.5851,5.2509,5.5087,2102900.0],["2019-02-15",5.5564,5.6996,5.4896,5.671,2374400.0],["2019-02-19",5.5373,5.6519,5.3559,5.3655,4280500.0],["2019-02-20",5.3559,5.5851,5.3559,5.5564,4400700.0],["2019-02-21",5.5182,5.5564,5.3846,5.4323,3174800.0],["2019-02-22",5.48,5.5755,5.4323,5.5373,3720800.0],["2019-02-25",5.5851,6.2438,5.5755,6.072,6943400.0],["2019-02-26",6.0815,6.3393,5.9765,6.2152,6295000.0],["2019-02-27",6.2725,6.7498,6.2438,6.4729,8839700.0],["2019-02-28",6.3775,6.3775,5.8428,6.1102,18582000.0],["2019-03-01",6.1674,6.3488,6.0815,6.1292,5981200.0],["2019-03-04",6.1579,6.2725,6.0624,6.1388,4066700.0],["2019-03-05",6.1674,6.2343,6.0051,6.0624,2775200.0],["2019-03-06",6.0576,6.1153,5.9422,5.9903,4806800.0],["2019-03-07",5.9999,5.9999,5.7595,5.8557,3694900.0],["2019-03-08",5.7211,5.8365,5.5576,5.5768,4937700.0],["2019-03-11",5.6442,5.9038,5.6153,5.8653,3760100.0],["2019-03-12",6.0191,6.0384,5.8076,5.9326,3111600.0],["2019-03-13",5.9999,6.0865,5.8845,5.9326,3733200.0],["2019-03-14",5.9518,6.0768,5.8941,5.9134,2865700.0],["2019-03-15",5.8557,5.9711,5.7018,5.7018,7242400.0],["2019-03-18",5.7403,5.8845,5.7307,5.7691,4413500.0],["2019-03-19",5.8172,5.8653,5.673,5.7211,3798200.0],["2019-03-20",5.7018,5.8557,5.6345,5.7884,4612800.0],["2019-03-21",5.798,5.9134,5.7307,5.9134,3271200.0],["2019-03-22",5.8557,5.8749,5.5095,5.6249,4367900.0],["2019-03-25",5.5768,5.673,5.5095,5.6345,2290500.0],["2019-03-26",5.7884,5.8941,5.7692,5.8845,6318600.0],["2019-03-27",5.8653,5.9518,5.6538,5.6826,3945700.0],["2019-03-28",5.6153,5.798,5.5961,5.7403,2995900.0],["2019-03-29",5.8076,6.0288,5.8076,5.9903,7586400.0],["2019-04-01",6.0961,6.2499,5.9999,6.2211,5154100.0],["2019-04-02",6.2307,6.3749,6.1922,6.3365,5945300.0],["2019-04-03",6.3461,6.4422,6.1826,6.1922,5631400.0],["2019-04-04",6.2211,6.3845,6.1538,6.3365,5227900.0],["2019-04-05",6.3172,6.7018,6.3172,6.6922,5439400.0],["2019-04-08",6.5384,6.6345,6.4134,6.4903,6533900.0],["2019-04-09",6.4614,6.4614,6.2115,6.2307,4979700.0],["2019-04-10",6.2499,6.2884,6.0961,6.2018,3502000.0],["2019-04-11",6.1345,6.2307,6.0672,6.1538,3319300.0],["2019-04-12",6.3845,6.4999,6.2884,6.3268,5630500.0],["2019-04-15",6.298,6.4711,6.2211,6.423,2257800.0],["2019-04-16",6.4807,6.6441,6.3941,6.6057,3312400.0],["2019-04-17",6.6345,6.7018,6.423,6.6057,4051200.0],["2019-04-18",6.6441,6.6826,6.5095,6.5672,1890500.0],["2019-04-22",6.6634,6.7691,6.5384,6.7114,4500300.0],["2019-04-23",6.7114,6.7211,6.4518,6.5961,3907100.0],["2019-04-24",6.4999,6.5384,6.3364,6.4518,6464800.0],["2019-04-25",6.3941,6.4038,6.0961,6.1249,3147000.0],["2019-04-26",6.048,6.2499,5.9615,6.1634,3515800.0],["2019-04-29",6.173,6.2211,6.0865,6.1249,1764200.0],["2019-04-30",6.1922,6.6345,6.1634,6.4326,6985200.0],["2019-05-01",6.4903,6.5672,6.3653,6.3749,4129200.0],["2019-05-02",6.2691,6.298,6.0961,6.1634,2868200.0],["2019-05-03",6.2403,6.4134,6.2018,6.3461,4572900.0],["2019-05-06",6.4422,6.6153,6.0961,6.2115,6187800.0],["2019-05-07",6.0768,6.3364,5.9038,6.298,4402400.0],["2019-05-08",6.3365,6.5288,6.2884,6.4134,5975100.0],["2019-05-09",6.3461,6.3653,6.1538,6.3461,3106500.0],["2019-05-10",6.298,6.4134,6.2691,6.3461,2801600.0],["2019-05-13",6.2499,6.4038,6.1826,6.3172,3674300.0],["2019-05-14",6.3653,6.3941,6.1826,6.2499,3811300.0],["2019-05-15",6.1826,6.4711,6.1634,6.4518,3206400.0],["2019-05-16",6.4807,6.4903,6.3172,6.4711,3001500.0],["2019-05-17",6.3845,6.4038,6.2499,6.2499,2207900.0],["2019-05-20",6.2691,6.3268,6.1922,6.2691,1629200.0],["2019-05-21",6.2788,6.4326,6.2788,6.4038,2201400.0],["2019-05-22",6.298,6.3941,6.2211,6.3076,2044000.0],["2019-05-23",6.1057,6.2018,5.8461,5.8653,4354100.0],["2019-05-24",5.9518,6.0288,5.8076,5.923,1743100.0],["2019-05-28",5.9518,6.0288,5.8941,5.9807,2183700.0],["2019-05-29",5.8653,6.2018,5.8365,6.2018,2535200.0],["2019-05-30",6.2018,6.2499,5.8268,5.8557,2949100.0],["2019-05-31",5.7115,6.0288,5.5865,5.923,4163500.0],["2019-06-03",5.9807,6.0768,5.8557,5.9615,3286100.0],["2019-06-04",5.8653,5.9999,5.4615,5.8557,9947600.0],["2019-06-05",5.8508,5.8702,5.3762,5.4053,4787600.0],["2019-06-06",5.3956,5.6377,5.3278,5.5021,2865600.0],["2019-06-07",5.5215,5.8315,5.5215,5.6377,4024400.0],["2019-06-10",5.6959,5.7152,5.4537,5.4634,4074000.0],["2019-06-11",5.4924,5.628,5.4634,5.628,2847000.0],["2019-06-12",5.5506,5.6377,5.5021,5.5118,4217700.0],["2019-06-13",5.6474,5.7152,5.5699,5.7055,5101700.0],["2019-06-14",5.7055,5.7637,5.599,5.6087,1718500.0],["2019-06-17",5.5699,5.8412,5.5699,5.8024,3119800.0],["2019-06-18",5.909,6.064,5.8315,5.9961,2962500.0],["2019-06-19",5.8605,5.8993,5.7346,5.7927,9018700.0],["2019-06-20",5.9574,6.1511,5.9187,6.064,9206400.0],["2019-06-21",6.093,6.1511,6.0155,6.1221,5082500.0],["2019-06-24",6.1318,6.2189,6.0252,6.064,3389000.0],["2019-06-25",6.064,6.1318,5.9961,5.9961,4834100.0],["2019-06-26",6.1124,6.1899,5.9768,5.9961,8457200.0],["2019-06-27",5.9671,6.1124,5.9671,6.0155,5877600.0],["2019-06-28",6.0155,6.1705,6.0058,6.0736,11287100.0],["2019-07-01",6.2093,6.3352,6.0543,6.2093,6421600.0],["2019-07-02",6.1705,6.1705,5.7733,5.8024,4665000.0],["2019-07-03",5.7927,5.938,5.5796,5.7733,5216400.0],["2019-07-05",5.7927,5.8605,5.6765,5.8315,3718500.0],["2019-07-08",5.8024,5.8702,5.7733,5.7927,5687300.0],["2019-07-09",5.7733,5.8315,5.6474,5.7443,3901500.0],["2019-07-10",5.8315,5.8315,5.7152,5.754,3599200.0],["2019-07-11",5.783,5.783,5.5506,5.6184,4252300.0],["2019-07-12",5.6668,5.6862,5.5893,5.6571,1953000.0],["2019-07-15",5.6668,5.6862,5.5409,5.5506,2122100.0],["2019-07-16",5.5312,5.5796,5.3859,5.4343,2794900.0],["2019-07-17",5.4149,5.4634,5.2793,5.3956,3863100.0],["2019-07-18",5.3665,5.5602,5.3665,5.5118,3274400.0],["2019-07-19",5.5312,5.5796,5.444,5.5409,2949400.0],["2019-07-22",5.5506,5.6571,5.5506,5.599,4602100.0],["2019-07-23",5.5893,5.6668,5.5409,5.599,2719700.0],["2019-07-24",5.6184,5.6765,5.5312,5.5796,8452300.0],["2019-07-25",5.599,5.6087,5.3762,5.4634,2967900.0],["2019-07-26",5.4634,5.5893,5.4246,5.4731,5585500.0],["2019-07-29",5.4537,5.5215,5.2987,5.4731,2255700.0],["2019-07-30",5.4731,5.909,5.4052,5.8315,4407100.0],["2019-07-31",5.8799,6.0349,5.783,5.8218,3391500.0],["2019-08-01",5.754,5.8315,5.5602,5.6862,8940800.0],["2019-08-02",5.6765,5.8024,5.4052,5.4634,4593700.0],["2019-08-05",5.4924,5.7249,5.3471,5.5506,9506400.0],["2019-08-06",5.599,6.0349,5.5409,5.9187,6529300.0],["2019-08-07",5.7249,6.2189,5.6765,6.1221,6248100.0],["2019-08-08",6.2189,6.4417,5.9865,6.1027,5715500.0],["2019-08-09",6.1027,6.1318,5.9574,6.0155,3373600.0],["2019-08-12",5.9865,6.248,5.9865,6.1705,2429800.0],["2019-08-13",6.1511,6.403,6.093,6.2771,3610300.0],["2019-08-14",6.1027,6.2189,5.9865,6.1608,4075000.0],["2019-08-15",6.1414,6.1802,5.8993,5.9187,3738700.0],["2019-08-16",5.909,6.1027,5.8993,6.064,3313400.0],["2019-08-19",6.093,6.1802,5.8993,6.1511,5537300.0],["2019-08-20",6.1511,6.248,6.0349,6.1899,2411200.0],["2019-08-21",6.2577,6.4224,6.1318,6.1996,3226500.0],["2019-08-22",6.2383,6.2868,6.1221,6.1318,1547000.0],["2019-08-23",6.0252,6.0736,5.6862,5.6959,2889700.0],["2019-08-26",5.7733,5.8605,5.6668,5.7152,3002600.0],["2019-08-27",5.7443,5.8605,5.6474,5.7346,1548000.0],["2019-08-28",5.8121,5.909,5.754,5.8605,2109100.0],["2019-08-29",5.938,6.2383,5.938,6.2189,3077300.0],["2019-08-30",6.2383,6.2383,5.9961,6.1221,2236200.0],["2019-09-03",5.9865,6.0446,5.8024,5.8702,2813300.0],["2019-09-04",5.9532,6.1191,5.9434,6.0898,1693000.0],["2019-09-05",6.0898,6.2069,6.0898,6.1386,1875200.0],["2019-09-06",6.1386,6.1581,5.9922,6.0312,2223800.0],["2019-09-09",6.0996,6.3923,6.0703,6.3143,5073300.0],["2019-09-10",6.3435,6.4802,6.246,6.3143,4996300.0],["2019-09-11",6.3728,6.3728,6.1386,6.1679,3540400.0],["2019-09-12",6.041,6.0996,5.9141,5.9824,2164200.0],["2019-09-13",6.1386,6.2069,5.9532,6.1288,4521600.0],["2019-09-16",6.5973,6.9974,6.529,6.7144,9683000.0],["2019-09-17",6.6656,6.7144,6.285,6.3728,5655800.0],["2019-09-18",6.2752,6.5485,6.2557,6.4119,5297600.0],["2019-09-19",6.4997,6.5095,6.3435,6.4021,3131200.0],["2019-09-20",6.4314,6.5387,6.3923,6.4997,13229500.0],["2019-09-23",6.4607,6.5582,6.4216,6.529,4631200.0],["2019-09-24",6.4704,6.5875,6.4314,6.5582,4822100.0],["2019-09-25",6.4607,6.5582,6.4314,6.529,2863600.0],["2019-09-26",6.4997,6.4997,6.2069,6.3826,3924900.0],["2019-09-27",6.285,6.4021,6.1191,6.1484,3943100.0],["2019-09-30",6.08,6.1386,5.9337,6.0898,4641900.0],["2019-10-01",6.08,6.1581,5.7677,5.8751,4604300.0],["2019-10-02",5.8556,5.8946,5.4652,5.514,4753700.0],["2019-10-03",5.475,5.6214,5.4554,5.5628,2505700.0],["2019-10-04",5.5921,5.6604,5.2505,5.3188,6517900.0],["2019-10-07",5.3188,5.4554,5.27,5.2798,6803600.0],["2019-10-08",5.2212,5.3676,5.1529,5.1529,5097100.0],["2019-10-09",5.231,5.2505,5.0748,5.1919,4645600.0],["2019-10-10",5.1919,5.27,5.1627,5.2212,4196900.0],["2019-10-11",5.2798,5.553,5.2798,5.4652,5332000.0],["2019-10-14",5.3871,5.5238,5.2798,5.4554,3828200.0],["2019-10-15",5.4359,5.5921,5.3383,5.3481,4257000.0],["2019-10-16",5.3383,5.4554,5.3188,5.3774,2884300.0],["2019-10-17",5.3969,5.475,5.2993,5.4164,5842400.0],["2019-10-18",5.4359,5.4945,5.3969,5.4457,4123400.0],["2019-10-21",5.4262,5.514,5.3579,5.3969,4293600.0],["2019-10-22",5.4164,5.7092,5.3676,5.5921,3795600.0],["2019-10-23",5.5921,5.7873,5.4652,5.6897,14159200.0],["2019-10-24",5.7677,5.797,5.6116,5.6604,3719000.0],["2019-10-25",5.6604,5.758,5.5726,5.7385,5426700.0],["2019-10-28",5.7873,6.0215,5.7775,5.8458,5312400.0],["2019-10-29",5.7873,6.1972,5.7775,6.0898,6764600.0],["2019-10-30",6.0898,6.1679,5.9629,5.9727,5842400.0],["2019-10-31",5.9727,6.0703,5.8653,6.0508,3036000.0],["2019-11-01",6.1288,6.2362,6.0996,6.1679,10298800.0],["2019-11-04",6.851,6.8803,6.4411,6.4997,13705800.0],["2019-11-05",6.568,6.7827,6.5192,6.6949,8889400.0],["2019-11-06",6.6754,6.8998,6.6168,6.6656,9457600.0],["2019-11-07",6.7534,7.1828,6.7534,7.1536,7965700.0],["2019-11-08",7.0853,7.3585,6.9779,7.1536,7376700.0],["2019-11-11",7.0365,7.2121,6.9877,7.134,4412300.0],["2019-11-12",7.1731,7.3683,7.1243,7.3,4285800.0],["2019-11-13",7.2707,7.3292,7.0462,7.134,4200800.0],["2019-11-14",7.134,7.2512,6.8315,6.9096,4590900.0],["2019-11-15",6.9681,7.1048,6.8803,7.0462,3967100.0],["2019-11-18",7.0267,7.0462,6.7632,6.8022,3671100.0],["2019-11-19",6.7827,6.8315,6.6656,6.7144,3146500.0],["2019-11-20",6.6558,6.8998,6.6363,6.773,4954200.0],["2019-11-21",6.7827,7.095,6.7827,7.0365,4358600.0],["2019-11-22",7.056,7.0853,6.7437,6.7827,4459200.0],["2019-11-25",6.7925,6.8217,6.6656,6.6949,8690800.0],["2019-11-26",6.4899,6.5875,6.2167,6.2557,7169600.0],["2019-11-27",6.2947,6.2947,6.041,6.0898,3380600.0],["2019-11-29",6.0456,6.1635,5.8588,5.8686,2875400.0],["2019-12-02",5.9178,5.9374,5.7507,5.7998,7967900.0],["2019-12-03",5.7507,5.9571,5.7507,5.8686,5969000.0],["2019-12-04",5.9571,6.1734,5.9374,6.0357,6879300.0],["2019-12-05",6.0357,6.1144,5.8686,5.8981,6380700.0],["2019-12-06",5.9178,6.1832,5.849,5.9374,6170200.0],["2019-12-09",5.4164,5.4263,4.3548,5.1019,24954200.0],["2019-12-10",5.1117,5.1805,4.9446,4.9642,6435400.0],["2019-12-11",4.9446,5.0822,4.8758,5.0724,6189200.0],["2019-12-12",5.0527,5.269,5.0134,5.2395,12175700.0],["2019-12-13",5.2493,5.5442,5.151,5.2002,5955400.0],["2019-12-16",5.2198,5.5049,5.21,5.3968,8729400.0],["2019-12-17",5.4361,5.672,5.4361,5.6032,6591500.0],["2019-12-18",5.5639,5.6425,5.4164,5.4164,5704700.0],["2019-12-19",5.4164,5.4951,5.3083,5.3181,5125400.0],["2019-12-20",5.3476,5.4558,5.3083,5.4066,9795100.0],["2019-12-23",5.3771,5.4656,5.2985,5.4066,3604000.0],["2019-12-24",5.4361,5.4852,5.4263,5.4558,1961200.0],["2019-12-26",5.5541,5.5639,5.4754,5.5049,1966300.0],["2019-12-27",5.5246,5.5835,5.4263,5.5147,3153500.0],["2019-12-30",5.4951,5.6622,5.4263,5.4656,5721000.0],["2019-12-31",5.4263,5.6327,5.3673,5.6032,2718100.0],["2020-01-02",5.672,5.7015,5.4459,5.5541,4042500.0],["2020-01-03",5.7408,5.9079,5.6917,5.8785,5303200.0],["2020-01-06",5.9178,6.0259,5.79,5.9964,5872600.0],["2020-01-07",5.9571,6.1242,5.9374,6.1144,3668900.0],["2020-01-08",6.0751,6.0849,5.7998,5.9374,3254200.0],["2020-01-09",5.9473,6.2028,5.8883,6.1439,6806400.0],["2020-01-10",6.1635,6.2028,6.0456,6.1537,3858000.0],["2020-01-13",6.1537,6.252,6.0652,6.1537,6923000.0],["2020-01-14",6.1832,6.4486,6.1832,6.4093,5112700.0],["2020-01-15",6.3208,6.5862,6.311,6.5666,4167400.0],["2020-01-16",6.5961,6.6747,6.4486,6.4584,5598100.0],["2020-01-17",6.4879,6.5764,6.4191,6.4584,2921200.0],["2020-01-21",6.3896,6.4388,6.311,6.3503,4558200.0],["2020-01-22",6.311,6.3896,6.0947,6.1242,4457100.0],["2020-01-23",6.0259,6.1537,6.0062,6.0652,4021100.0],["2020-01-24",6.0554,6.0554,5.7802,5.8785,3617500.0],["2020-01-27",5.6917,5.8195,5.5541,5.7507,4981900.0],["2020-01-28",5.8195,5.9276,5.7212,5.8588,4894000.0],["2020-01-29",5.8096,5.8195,5.5049,5.5246,3825300.0],["2020-01-30",5.4164,5.4754,5.2395,5.3476,8301600.0],["2020-01-31",5.2788,5.3083,4.8659,5.0232,10750200.0],["2020-02-03",5.0232,5.092,4.9249,5.0036,6929800.0],["2020-02-04",5.1117,5.2493,5.0331,5.151,4003400.0],["2020-02-05",5.2493,5.5639,5.2493,5.4656,4238700.0],["2020-02-06",5.4754,5.5049,5.328,5.3476,2817700.0],["2020-02-07",5.2886,5.3378,5.1707,5.2297,4239000.0],["2020-02-10",5.1805,5.269,5.1215,5.1608,5444200.0],["2020-02-11",5.2592,5.2886,5.1412,5.151,5377800.0],["2020-02-12",5.3673,5.4164,5.2002,5.3083,7265700.0],["2020-02-13",5.2886,5.4361,5.2395,5.2886,5583100.0],["2020-02-14",5.3181,5.3869,5.21,5.2985,6059900.0],["2020-02-18",5.2198,5.2395,5.1117,5.1608,4841000.0],["2020-02-19",5.2198,5.2592,5.092,5.1314,6512400.0],["2020-02-20",5.151,5.2592,5.0724,5.1903,6041800.0],["2020-02-21",5.1117,5.1412,4.8758,4.8856,8842700.0],["2020-02-24",4.571,4.7087,3.9419,3.9714,15489100.0],["2020-02-25",4.0402,4.1287,3.6077,3.6765,12562500.0],["2020-02-26",3.5782,3.5782,3.3029,3.3521,10836700.0],["2020-02-27",3.2341,3.2735,2.9589,2.9785,14244200.0],["2020-02-28",2.9196,3.0474,2.7623,2.9982,24570700.0],["2020-03-02",3.0474,3.0572,2.7819,2.8606,11781900.0],["2020-03-03",2.8704,2.8901,2.5952,2.605,12304700.0],["2020-03-04",2.69,2.73,2.54,2.61,13534300.0],["2020-03-05",2.56,2.62,2.38,2.43,12453100.0],["2020-03-06",2.31,2.41,1.92,1.95,12655400.0],["2020-03-09",1.32,1.34,0.72,0.8,31889600.0],["2020-03-10",1.12,1.19,0.73,1.19,28946400.0],["2020-03-11",1.35,1.37,1.08,1.21,20020600.0],["2020-03-12",1.1,1.27,1.07,1.14,18698600.0],["2020-03-13",1.26,1.27,0.96,1.12,19809000.0],["2020-03-16",0.9,1.06,0.66,0.67,15826100.0],["2020-03-17",0.8,0.81,0.65,0.69,16750300.0],["2020-03-18",0.62,0.65,0.5,0.56,12822600.0],["2020-03-19",0.59,0.66,0.51,0.53,13981800.0],["2020-03-20",0.58,0.65,0.52,0.61,14414000.0],["2020-03-23",0.62,0.72,0.62,0.7,14888200.0],["2020-03-24",0.8,0.83,0.75,0.81,15039000.0],["2020-03-25",0.88,1.0,0.81,0.98,13016800.0],["2020-03-26",1.03,1.15,0.9,1.01,16050900.0],["2020-03-27",0.97,1.01,0.81,0.86,8929500.0],["2020-03-30",0.9,0.93,0.85,0.86,8079000.0],["2020-03-31",0.91,0.93,0.84,0.9,9837400.0],["2020-04-01",0.84,0.86,0.75,0.77,8558800.0],["2020-04-02",0.81,0.93,0.76,0.83,12957300.0],["2020-04-03",0.87,0.91,0.8,0.9,12519200.0],["2020-04-06",0.93,1.06,0.9,1.06,13034600.0],["2020-04-07",1.15,1.32,0.81,0.91,19283600.0],["2020-04-08",1.0,1.01,0.87,0.92,14494200.0],["2020-04-09",0.95,1.04,0.88,0.93,17042100.0],["2020-04-13",0.95,0.98,0.88,0.9,11081200.0],["2020-04-14",0.91,0.92,0.86,0.89,10748900.0],["2020-04-15",0.86,0.89,0.8,0.87,9822200.0],["2020-04-16",0.87,0.9,0.82,0.88,10213200.0],["2020-04-17",0.88,0.95,0.87,0.95,10783500.0],["2020-04-20",0.88,1.0,0.86,0.97,13676200.0],["2020-04-21",0.94,1.04,0.92,1.03,14215400.0],["2020-04-22",1.06,1.2,1.05,1.15,9369200.0],["2020-04-23",1.2,1.48,1.2,1.21,22108800.0],["2020-04-24",1.32,1.34,1.12,1.18,13706100.0],["2020-04-27",1.17,1.23,1.05,1.21,6773000.0],["2020-04-28",1.23,1.31,1.21,1.3,5072200.0],["2020-04-29",1.38,1.49,1.37,1.44,12193600.0],["2020-04-30",1.59,1.74,1.38,1.65,17337300.0],["2020-05-01",1.72,1.81,1.34,1.46,16992500.0],["2020-05-04",1.4,1.65,1.3,1.65,8617800.0],["2020-05-05",1.73,1.74,1.46,1.5,13989000.0],["2020-05-06",1.52,1.53,1.44,1.46,5738200.0],["2020-05-07",1.52,1.52,1.35,1.38,9387400.0],["2020-05-08",1.41,1.5,1.34,1.49,11192800.0],["2020-05-11",1.37,1.47,1.35,1.4,7388200.0],["2020-05-12",1.44,1.63,1.42,1.51,10436700.0],["2020-05-13",1.56,1.58,1.38,1.4,8185600.0],["2020-05-14",1.37,1.44,1.21,1.42,7530500.0],["2020-05-15",1.38,1.57,1.35,1.57,9022100.0],["2020-05-18",1.65,1.74,1.61,1.72,11321600.0],["2020-05-19",1.72,1.78,1.6,1.63,8498200.0],["2020-05-20",1.71,1.87,1.69,1.86,7622600.0],["2020-05-21",1.94,2.05,1.86,1.99,13016300.0],["2020-05-22",2.0,2.03,1.85,1.87,8982000.0],["2020-05-26",1.96,1.98,1.85,1.91,8963100.0],["2020-05-27",1.95,1.95,1.79,1.89,7533000.0],["2020-05-28",1.88,1.93,1.8,1.81,7492500.0],["2020-05-29",1.8,1.87,1.66,1.82,8535600.0],["2020-06-01",1.78,1.97,1.78,1.93,8466200.0],["2020-06-02",1.97,2.05,1.86,1.89,10140800.0],["2020-06-03",1.95,1.99,1.87,1.98,12715200.0],["2020-06-04",1.93,2.31,1.9,2.27,14939900.0],["2020-06-05",2.5,2.87,2.43,2.82,20227000.0],["2020-06-08",3.31,3.45,2.82,3.05,20101500.0],["2020-06-09",2.89,2.97,2.63,2.69,14519400.0],["2020-06-10",2.45,2.58,2.26,2.4,13865900.0],["2020-06-11",2.02,2.32,1.93,1.94,12472500.0],["2020-06-12",2.13,2.4,2.03,2.2,16802200.0],["2020-06-15",2.05,2.23,2.0,2.2,12467400.0],["2020-06-16",2.39,2.47,2.22,2.4,11764400.0],["2020-06-17",2.38,2.38,2.1,2.1,13187400.0],["2020-06-18",2.11,2.16,2.0,2.05,9500700.0],["2020-06-19",2.13,2.14,1.94,1.95,17354300.0],["2020-06-22",1.96,1.99,1.8,1.88,10249500.0],["2020-06-23",1.9,1.99,1.87,1.96,8002800.0],["2020-06-24",1.89,1.92,1.68,1.75,12895700.0],["2020-06-25",1.66,1.9,1.62,1.9,9384500.0],["2020-06-26",1.87,1.88,1.69,1.75,58070400.0],["2020-06-29",1.81,1.83,1.66,1.67,9268000.0],["2020-06-30",1.71,1.74,1.57,1.66,11188300.0],["2020-07-01",1.67,1.75,1.52,1.52,12184300.0],["2020-07-02",1.58,1.74,1.56,1.62,15332900.0],["2020-07-06",1.67,1.79,1.56,1.71,27142400.0],["2020-07-07",1.7,1.72,1.57,1.58,7676500.0],["2020-07-08",1.59,1.7,1.52,1.68,9484400.0],["2020-07-09",1.68,1.68,1.55,1.55,7731800.0],["2020-07-10",1.54,1.6,1.52,1.55,6716200.0],["2020-07-13",1.56,1.59,1.48,1.48,9887500.0],["2020-07-14",1.48,1.6,1.45,1.6,7166700.0],["2020-07-15",1.64,1.71,1.63,1.7,8977200.0],["2020-07-16",1.68,1.75,1.6,1.71,5514600.0],["2020-07-17",1.69,1.74,1.58,1.6,4745300.0],["2020-07-20",1.6,1.62,1.53,1.57,6118400.0],["2020-07-21",1.62,1.88,1.6,1.82,10186300.0],["2020-07-22",1.77,1.84,1.68,1.81,6756100.0],["2020-07-23",1.78,1.86,1.73,1.78,5916300.0],["2020-07-24",1.76,1.82,1.74,1.75,4319600.0],["2020-07-27",1.77,1.78,1.66,1.68,5432700.0],["2020-07-28",1.68,1.71,1.57,1.61,5711300.0],["2020-07-29",1.62,1.68,1.58,1.67,4795000.0],["2020-07-30",1.63,1.66,1.57,1.57,4750800.0],["2020-07-31",1.58,1.62,1.55,1.61,5839300.0],["2020-08-03",1.59,1.59,1.32,1.34,21304300.0],["2020-08-04",1.37,1.53,1.34,1.48,10055100.0],["2020-08-05",1.51,1.54,1.45,1.51,6602000.0],["2020-08-06",1.48,1.49,1.44,1.47,5348400.0],["2020-08-07",1.47,1.62,1.44,1.61,7050100.0],["2020-08-10",1.63,1.74,1.6,1.73,7016700.0],["2020-08-11",1.75,1.8,1.67,1.71,7307800.0],["2020-08-12",1.73,1.75,1.67,1.72,4986600.0],["2020-08-13",1.71,1.75,1.69,1.73,3777600.0],["2020-08-14",1.71,1.77,1.69,1.76,3356300.0],["2020-08-17",1.75,1.75,1.65,1.7,5314100.0],["2020-08-18",1.69,1.79,1.67,1.77,4815100.0],["2020-08-19",1.75,1.75,1.61,1.65,6935900.0],["2020-08-20",1.63,1.64,1.59,1.6,4125800.0],["2020-08-21",1.57,1.58,1.46,1.51,8604100.0],["2020-08-24",1.54,1.6,1.48,1.57,4422700.0],["2020-08-25",1.6,1.6,1.5,1.57,3897000.0],["2020-08-26",1.57,1.57,1.43,1.43,5890400.0],["2020-08-27",1.47,1.48,1.42,1.46,5136400.0],["2020-08-28",1.46,1.55,1.44,1.53,5366900.0],["2020-08-31",1.51,1.52,1.47,1.47,4436000.0],["2020-09-01",1.48,1.51,1.42,1.45,13064800.0],["2020-09-02",1.46,1.47,1.37,1.37,5837300.0],["2020-09-03",1.38,1.41,1.32,1.32,9968300.0],["2020-09-04",1.35,1.39,1.17,1.21,12173300.0],["2020-09-08",1.18,1.2,1.01,1.16,14458600.0],["2020-09-09",1.27,1.27,1.12,1.18,9270500.0],["2020-09-10",1.17,1.19,1.06,1.07,8125600.0],["2020-09-11",1.09,1.1,1.01,1.02,6440800.0],["2020-09-14",1.04,1.04,0.9,1.01,12866700.0],["2020-09-15",1.02,1.27,1.01,1.24,14670100.0],["2020-09-16",1.26,1.37,1.18,1.32,12451200.0],["2020-09-17",1.27,1.33,1.25,1.28,8383400.0],["2020-09-18",1.3,1.33,1.19,1.31,16236200.0],["2020-09-21",1.27,1.27,1.17,1.19,6435200.0],["2020-09-22",1.21,1.24,1.13,1.18,3588700.0],["2020-09-23",1.18,1.2,1.05,1.05,4429300.0],["2020-09-24",1.05,1.09,1.02,1.04,5806400.0],["2020-09-25",1.05,1.06,1.0,1.0,5298200.0],["2020-09-28",1.05,1.08,1.0,1.06,6757400.0],["2020-09-29",1.05,1.07,0.97,1.0,8950500.0],["2020-09-30",1.01,1.03,0.96,0.98,9404400.0],["2020-10-01",0.98,1.0,0.96,0.98,5669200.0],["2020-10-02",0.95,1.03,0.9,1.03,8162600.0],["2020-10-05",1.31,1.32,1.08,1.12,43064500.0],["2020-10-06",1.11,1.14,1.01,1.04,10607000.0],["2020-10-07",1.07,1.08,1.04,1.08,5603100.0],["2020-10-08",1.09,1.13,1.06,1.13,6300000.0],["2020-10-09",1.14,1.16,1.1,1.13,4585600.0],["2020-10-12",1.11,1.15,1.07,1.13,5809900.0],["2020-10-13",1.12,1.12,1.08,1.08,3311800.0],["2020-10-14",1.1,1.14,1.09,1.12,5826900.0],["2020-10-15",1.09,1.2,1.07,1.2,6481700.0],["2020-10-16",1.15,1.2,1.15,1.17,3513700.0],["2020-10-19",1.17,1.18,1.12,1.14,3441300.0],["2020-10-20",1.15,1.15,1.1,1.14,3384000.0],["2020-10-21",1.13,1.17,1.1,1.14,4322500.0],["2020-10-22",1.15,1.28,1.13,1.27,7284500.0],["2020-10-23",1.25,1.33,1.25,1.33,4752800.0],["2020-10-26",1.28,1.29,1.18,1.2,5823500.0],["2020-10-27",1.21,1.21,1.15,1.16,2748400.0],["2020-10-28",1.12,1.14,1.05,1.06,4965700.0],["2020-10-29",1.05,1.08,1.02,1.06,6156900.0],["2020-10-30",1.04,1.05,0.97,0.99,9500700.0],["2020-11-02",1.02,1.02,0.98,1.0,5265000.0],["2020-11-03",1.02,1.02,0.99,1.0,8455700.0],["2020-11-04",1.0,1.01,0.98,1.0,7802200.0],["2020-11-05",1.0,1.05,0.99,1.04,8711000.0],["2020-11-06",1.05,1.05,0.99,0.99,4848000.0],["2020-11-09",1.06,1.29,1.05,1.27,18421400.0],["2020-11-10",1.24,1.25,1.14,1.21,9595400.0],["2020-11-11",1.22,1.24,1.18,1.24,5534300.0],["2020-11-12",1.19,1.23,1.17,1.19,5799700.0],["2020-11-13",1.18,1.29,1.18,1.28,5427200.0],["2020-11-16",1.39,1.46,1.34,1.46,9798000.0],["2020-11-17",1.43,1.55,1.36,1.54,6800100.0],["2020-11-18",1.55,1.77,1.54,1.57,14326200.0],["2020-11-19",1.64,1.66,1.46,1.54,9462100.0],["2020-11-20",1.54,1.62,1.51,1.56,8560500.0],["2020-11-23",1.64,1.91,1.6,1.9,14352400.0],["2020-11-24",2.24,2.26,1.8,1.97,22279000.0],["2020-11-25",1.94,1.99,1.85,1.97,9968400.0],["2020-11-27",1.99,2.0,1.9,1.92,4771700.0],["2020-11-30",1.92,1.94,1.7,1.76,10808600.0],["2020-12-01",1.81,1.82,1.59,1.6,11243700.0],["2020-12-02",1.6,1.9,1.51,1.83,12674200.0],["2020-12-03",1.87,2.0,1.76,1.97,12017100.0],["2020-12-04",2.01,2.32,2.0,2.28,18983000.0],["2020-12-07",2.26,2.32,2.08,2.15,11661900.0],["2020-12-08",2.15,2.29,2.09,2.17,12382200.0],["2020-12-09",2.19,2.28,1.93,1.97,16061700.0],["2020-12-10",2.04,2.4,2.0,2.38,14612700.0],["2020-12-11",2.39,2.4,2.16,2.35,12544700.0],["2020-12-14",2.43,2.45,2.13,2.14,11886000.0],["2020-12-15",2.19,2.21,2.06,2.17,7256200.0],["2020-12-16",2.16,2.16,2.04,2.06,8695200.0],["2020-12-17",2.1,2.11,2.02,2.1,6168300.0],["2020-12-18",2.1,2.34,2.08,2.23,27895700.0],["2020-12-21",2.08,2.27,2.02,2.24,11005900.0],["2020-12-22",2.21,2.36,2.15,2.17,8897300.0],["2020-12-23",2.24,2.61,2.23,2.51,15476000.0],["2020-12-24",2.6,2.63,2.37,2.47,4777700.0],["2020-12-28",2.47,2.56,2.35,2.37,5618400.0],["2020-12-29",2.43,2.46,2.28,2.3,4838800.0],["2020-12-30",2.32,2.47,2.31,2.42,4978900.0],["2020-12-31",2.39,2.5,2.35,2.35,5652600.0],["2021-01-04",2.39,2.48,2.3,2.36,7167400.0],["2021-01-05",2.36,2.86,2.36,2.71,14735400.0],["2021-01-06",2.77,2.94,2.63,2.82,11036100.0],["2021-01-07",2.88,2.98,2.78,2.84,7077100.0],["2021-01-08",2.92,2.93,2.74,2.81,7660300.0],["2021-01-11",2.7,2.92,2.69,2.88,4961300.0],["2021-01-12",2.93,3.01,2.9,2.97,7759200.0],["2021-01-13",3.03,3.03,2.86,2.89,6104000.0],["2021-01-14",2.91,3.02,2.88,2.97,6836600.0],["2021-01-15",2.95,2.96,2.73,2.73,9246100.0],["2021-01-19",2.9,2.9,2.73,2.81,6238500.0],["2021-01-20",2.84,2.84,2.72,2.78,5438700.0],["2021-01-21",2.75,2.81,2.51,2.55,8882400.0],["2021-01-22",2.45,2.71,2.42,2.68,6652300.0],["2021-01-25",2.63,2.66,2.48,2.59,7076800.0],["2021-01-26",2.62,2.66,2.43,2.44,7200400.0],["2021-01-27",2.35,2.61,2.28,2.44,8680700.0],["2021-01-28",2.5,2.55,2.32,2.41,7487300.0],["2021-01-29",2.37,2.46,2.18,2.22,10451000.0],["2021-02-01",2.27,2.32,2.2,2.28,6841700.0],["2021-02-02",2.36,2.44,2.3,2.37,7418300.0],["2021-02-03",2.43,2.59,2.4,2.53,9550200.0],["2021-02-04",2.57,2.57,2.48,2.54,6961000.0],["2021-02-05",2.58,2.69,2.55,2.68,6273600.0],["2021-02-08",2.75,3.0,2.73,2.99,9335000.0],["2021-02-09",2.9,2.93,2.78,2.85,7287900.0],["2021-02-10",2.84,2.95,2.81,2.88,6810000.0],["2021-02-11",2.86,2.88,2.67,2.78,6069100.0],["2021-02-12",2.77,2.91,2.71,2.88,4164300.0],["2021-02-16",2.93,2.98,2.84,2.92,6130200.0],["2021-02-17",2.89,2.97,2.8,2.92,4702100.0],["2021-02-18",2.86,2.86,2.7,2.72,6405400.0],["2021-02-19",2.73,2.82,2.7,2.74,7475600.0],["2021-02-22",2.83,3.01,2.67,2.82,13488400.0],["2021-02-23",2.9,3.01,2.63,2.99,11227800.0],["2021-02-24",2.97,3.37,2.92,3.35,16619100.0],["2021-02-25",3.39,3.53,3.29,3.4,11955000.0],["2021-02-26",3.18,3.32,2.88,3.08,9250400.0],["2021-03-01",3.19,3.37,3.12,3.2,5717600.0],["2021-03-02",3.16,3.25,3.04,3.05,6191300.0],["2021-03-03",3.1,3.42,3.08,3.26,8140200.0],["2021-03-04",3.33,3.63,3.29,3.43,12005000.0],["2021-03-05",3.6,3.69,3.28,3.38,11667700.0],["2021-03-08",3.47,3.53,2.86,2.91,14534600.0],["2021-03-09",3.01,3.16,2.91,3.04,6921400.0],["2021-03-10",3.05,3.2,2.96,3.17,10860200.0],["2021-03-11",3.25,3.52,3.17,3.51,10516400.0],["2021-03-12",3.46,3.59,3.37,3.56,8457800.0],["2021-03-15",3.54,3.68,3.49,3.64,7431400.0],["2021-03-16",3.56,3.57,3.34,3.41,7985700.0],["2021-03-17",3.35,3.48,3.27,3.46,5695200.0],["2021-03-18",3.41,3.44,2.96,3.01,10223800.0],["2021-03-19",3.11,3.25,2.96,3.24,20876100.0],["2021-03-22",3.18,3.2,2.99,3.07,7742000.0],["2021-03-23",2.98,3.04,2.8,2.83,8334800.0],["2021-03-24",2.95,3.03,2.87,2.9,7072200.0],["2021-03-25",2.8,3.04,2.68,3.04,10090800.0],["2021-03-26",3.12,3.25,3.04,3.24,9465500.0],["2021-03-29",3.16,3.24,2.95,2.96,7219200.0],["2021-03-30",2.94,3.08,2.86,3.06,5201700.0],["2021-03-31",3.02,3.14,3.01,3.07,4753800.0],["2021-04-01",3.13,3.28,3.09,3.25,6856000.0],["2021-04-05",3.22,3.22,2.99,3.06,6505400.0],["2021-04-06",3.1,3.22,3.04,3.06,5086900.0],["2021-04-07",3.07,3.09,2.99,3.03,4843900.0],["2021-04-08",3.02,3.03,2.92,2.99,3964000.0],["2021-04-09",2.96,3.01,2.77,2.78,6202500.0],["2021-04-12",2.83,2.87,2.73,2.75,3480100.0],["2021-04-13",2.75,2.79,2.62,2.7,3555200.0],["2021-04-14",2.74,2.99,2.72,2.87,5754600.0],["2021-04-15",2.85,2.87,2.71,2.74,3706800.0],["2021-04-16",2.75,2.76,2.63,2.68,4302200.0],["2021-04-19",2.66,2.75,2.62,2.67,3308500.0],["2021-04-20",2.64,2.65,2.46,2.49,6133000.0],["2021-04-21",2.42,2.66,2.37,2.65,6200700.0],["2021-04-22",2.67,2.7,2.55,2.58,4814100.0],["2021-04-23",2.57,2.66,2.49,2.61,4348200.0],["2021-04-26",2.62,2.76,2.57,2.73,3674400.0],["2021-04-27",2.76,2.8,2.68,2.77,3693000.0],["2021-04-28",2.77,2.95,2.76,2.92,5729100.0],["2021-04-29",3.0,3.04,2.86,2.92,3984200.0],["2021-04-30",2.83,2.93,2.78,2.86,5485200.0],["2021-05-03",2.93,3.0,2.88,3.0,3679800.0],["2021-05-04",2.95,2.96,2.73,2.79,10283300.0],["2021-05-05",2.85,2.95,2.8,2.91,9143500.0],["2021-05-06",2.92,2.94,2.81,2.92,4860000.0],["2021-05-07",2.89,3.17,2.85,3.15,10282100.0],["2021-05-10",3.13,3.22,2.83,2.84,5942400.0],["2021-05-11",2.8,2.89,2.73,2.89,5468300.0],["2021-05-12",2.89,3.05,2.85,2.86,6424600.0],["2021-05-13",2.84,2.96,2.65,2.71,6781000.0],["2021-05-14",2.76,2.97,2.76,2.94,5156800.0],["2021-05-17",2.95,3.22,2.92,3.21,7257400.0],["2021-05-18",3.2,3.3,3.17,3.2,6287700.0],["2021-05-19",3.06,3.08,2.87,2.97,5977600.0],["2021-05-20",2.98,2.99,2.85,2.98,4164400.0],["2021-05-21",3.04,3.06,2.94,3.03,5700100.0],["2021-05-24",3.09,3.27,3.02,3.27,7173900.0],["2021-05-25",3.25,3.35,3.12,3.14,7140300.0],["2021-05-26",3.11,3.25,3.11,3.2,5105700.0],["2021-05-27",3.2,3.27,3.15,3.22,5416300.0],["2021-05-28",3.27,3.28,3.16,3.18,6024200.0],["2021-06-01",3.29,3.55,3.26,3.51,16073200.0],["2021-06-02",3.53,3.64,3.49,3.51,7509100.0],["2021-06-03",3.5,3.5,3.37,3.38,7269700.0],["2021-06-04",3.46,3.47,3.27,3.38,5918300.0],["2021-06-07",3.38,3.43,3.36,3.39,4985400.0],["2021-06-08",3.42,3.43,3.26,3.31,8951100.0],["2021-06-09",3.37,3.4,3.25,3.28,5667100.0],["2021-06-10",3.35,3.39,3.2,3.3,4256100.0],["2021-06-11",3.33,3.37,3.28,3.28,3566700.0],["2021-06-14",3.3,3.36,3.12,3.13,7708500.0],["2021-06-15",3.19,3.38,3.18,3.35,7193800.0],["2021-06-16",3.33,3.45,3.27,3.45,4937800.0],["2021-06-17",3.4,3.5,3.08,3.17,7315300.0],["2021-06-18",3.12,3.15,3.01,3.09,8640400.0],["2021-06-21",3.15,3.7,3.15,3.68,17472600.0],["2021-06-22",3.58,3.71,3.41,3.7,9040700.0],["2021-06-23",3.76,3.96,3.75,3.83,9887500.0],["2021-06-24",3.85,3.92,3.78,3.89,5968600.0],["2021-06-25",3.89,3.94,3.74,3.76,23365300.0],["2021-06-28",3.81,3.81,3.47,3.5,6248900.0],["2021-06-29",3.57,3.58,3.38,3.4,4396400.0],["2021-06-30",3.41,3.47,3.34,3.46,5326600.0],["2021-07-01",3.61,3.83,3.58,3.61,9085000.0],["2021-07-02",3.59,3.62,3.46,3.48,4253000.0],["2021-07-06",3.59,3.63,3.14,3.14,13104000.0],["2021-07-07",3.16,3.22,2.86,2.95,11691400.0],["2021-07-08",2.86,3.06,2.84,2.96,7220500.0],["2021-07-09",3.03,3.13,2.97,3.06,5209300.0],["2021-07-12",3.01,3.05,2.94,2.96,3940200.0],["2021-07-13",2.95,2.96,2.79,2.8,8668000.0],["2021-07-14",2.85,2.92,2.62,2.63,9225400.0],["2021-07-15",2.56,2.68,2.46,2.49,7989000.0],["2021-07-16",2.56,2.6,2.3,2.31,9579900.0],["2021-07-19",2.25,2.31,2.16,2.26,9296600.0],["2021-07-20",2.29,2.38,2.24,2.28,8988500.0],["2021-07-21",2.36,2.5,2.31,2.43,11475700.0],["2021-07-22",2.48,2.49,2.27,2.27,7478500.0],["2021-07-23",2.34,2.35,2.21,2.24,5134700.0],["2021-07-26",2.24,2.38,2.24,2.28,5410000.0],["2021-07-27",2.3,2.32,2.13,2.19,5967200.0],["2021-07-28",2.22,2.35,2.18,2.33,4623600.0],["2021-07-29",2.38,2.41,2.33,2.37,6340200.0],["2021-07-30",2.33,2.36,2.25,2.31,4335300.0],["2021-08-02",2.31,2.43,2.23,2.24,5159600.0],["2021-08-03",2.24,2.28,2.16,2.21,5649600.0],["2021-08-04",2.17,2.2,2.04,2.05,8148800.0],["2021-08-05",2.09,2.33,2.07,2.25,8620300.0],["2021-08-06",2.29,2.34,2.22,2.29,4797500.0],["2021-08-09",2.2,2.22,2.12,2.14,7743400.0],["2021-08-10",2.16,2.25,2.15,2.23,5251800.0],["2021-08-11",2.2,2.28,2.17,2.25,5360100.0],["2021-08-12",2.22,2.26,2.17,2.21,3716700.0],["2021-08-13",2.21,2.25,2.17,2.18,6237600.0],["2021-08-16",2.1,2.13,2.06,2.07,5233600.0],["2021-08-17",2.05,2.1,2.0,2.02,4387000.0],["2021-08-18",2.04,2.08,1.96,1.96,5097500.0],["2021-08-19",1.9,1.93,1.8,1.84,7815800.0],["2021-08-20",1.81,2.0,1.81,1.98,6768100.0],["2021-08-23",2.08,2.2,2.08,2.16,6644200.0],["2021-08-24",2.2,2.26,2.14,2.2,6074500.0],["2021-08-25",2.21,2.3,2.16,2.28,4249900.0],["2021-08-26",2.26,2.27,2.16,2.16,3241700.0],["2021-08-27",2.22,2.37,2.21,2.33,5424200.0],["2021-08-30",2.37,2.38,2.24,2.3,4371400.0],["2021-08-31",2.29,2.37,2.27,2.36,3903100.0],["2021-09-01",2.36,2.39,2.26,2.37,5193300.0],["2021-09-02",2.4,2.52,2.38,2.42,3811400.0],["2021-09-03",2.43,2.44,2.33,2.39,2431200.0],["2021-09-07",2.36,2.42,2.29,2.36,4250600.0],["2021-09-08",2.38,2.42,2.28,2.32,3331600.0],["2021-09-09",2.29,2.38,2.22,2.32,3375500.0],["2021-09-10",2.37,2.4,2.31,2.33,2960800.0],["2021-09-13",2.39,2.54,2.38,2.51,5312400.0],["2021-09-14",2.56,2.57,2.36,2.39,3757800.0],["2021-09-15",2.44,2.56,2.4,2.54,5159900.0],["2021-09-16",2.49,2.52,2.43,2.46,3244700.0],["2021-09-17",2.44,2.47,2.34,2.43,9078000.0],["2021-09-20",2.27,2.34,2.21,2.27,4372600.0],["2021-09-21",2.31,2.34,2.21,2.31,4544900.0],["2021-09-22",2.35,2.47,2.33,2.43,3594000.0],["2021-09-23",2.45,2.6,2.4,2.6,5631700.0],["2021-09-24",2.55,2.71,2.54,2.7,4077800.0],["2021-09-27",2.8,3.03,2.8,3.0,9417800.0],["2021-09-28",3.03,3.18,2.9,3.03,18393500.0],["2021-09-29",2.92,2.97,2.82,2.9,7394500.0],["2021-09-30",2.85,3.02,2.82,2.96,6377900.0],["2021-10-01",2.98,3.11,2.96,3.09,5455900.0],["2021-10-04",3.17,3.24,3.09,3.14,7191800.0],["2021-10-05",3.2,3.22,3.0,3.08,9412900.0],["2021-10-06",2.97,3.03,2.86,2.88,6358400.0],["2021-10-07",2.91,3.08,2.86,3.05,5810800.0],["2021-10-08",3.14,3.28,3.12,3.19,6537900.0],["2021-10-11",3.29,3.36,3.18,3.19,5835900.0],["2021-10-12",3.26,3.35,3.18,3.26,5858900.0],["2021-10-13",3.21,3.28,3.11,3.26,5294300.0],["2021-10-14",3.16,3.56,3.11,3.55,21210900.0],["2021-10-15",3.71,4.0,3.67,3.81,48353500.0],["2021-10-18",3.9,4.15,3.84,4.09,20049600.0],["2021-10-19",4.24,4.24,3.96,4.18,13433800.0],["2021-10-20",4.05,4.21,3.97,4.11,12033200.0],["2021-10-21",4.09,4.16,3.93,3.97,8136300.0],["2021-10-22",4.0,4.04,3.86,3.95,7414400.0],["2021-10-25",3.99,4.08,3.95,4.04,7599500.0],["2021-10-26",4.0,4.04,3.79,3.79,7565900.0],["2021-10-27",3.75,3.82,3.42,3.43,15816900.0],["2021-10-28",3.5,3.56,3.35,3.54,8687200.0],["2021-10-29",3.58,3.63,3.43,3.6,8435400.0],["2021-11-01",3.75,3.93,3.72,3.89,9365200.0],["2021-11-02",3.95,3.95,3.76,3.8,6408800.0],["2021-11-03",3.67,3.85,3.62,3.71,7299100.0],["2021-11-04",3.84,3.87,3.59,3.64,9027100.0],["2021-11-05",3.72,3.82,3.61,3.76,10650200.0],["2021-11-08",3.68,3.71,3.36,3.58,17296700.0],["2021-11-09",3.53,3.77,3.44,3.76,9119100.0],["2021-11-10",3.69,3.73,3.4,3.43,8299200.0],["2021-11-11",3.6,3.92,3.57,3.81,14396900.0],["2021-11-12",3.76,3.77,3.61,3.62,6038300.0],["2021-11-15",3.6,3.72,3.53,3.7,7836300.0],["2021-11-16",3.67,3.74,3.56,3.65,8278000.0],["2021-11-17",3.61,3.65,3.51,3.54,7643700.0],["2021-11-18",3.51,3.65,3.49,3.61,8079800.0],["2021-11-19",3.46,3.56,3.35,3.39,7448800.0],["2021-11-22",3.39,3.6,3.38,3.4,9602300.0],["2021-11-23",3.48,3.78,3.46,3.71,10246300.0],["2021-11-24",3.65,3.85,3.65,3.78,5283100.0],["2021-11-26",3.45,3.59,3.29,3.58,10599300.0],["2021-11-29",3.7,3.94,3.7,3.83,12755400.0],["2021-11-30",3.67,3.72,3.47,3.66,13256500.0],["2021-12-01",3.82,3.83,3.37,3.37,9433300.0],["2021-12-02",3.32,3.58,3.23,3.58,9173000.0],["2021-12-03",3.64,3.69,3.49,3.56,9184400.0],["2021-12-06",3.64,3.92,3.55,3.83,10203100.0],["2021-12-07",3.94,4.03,3.84,3.84,11968300.0],["2021-12-08",3.93,4.01,3.88,3.91,8945100.0],["2021-12-09",3.86,3.96,3.83,3.88,6450200.0],["2021-12-10",3.94,3.99,3.77,3.93,7324500.0],["2021-12-13",3.92,3.94,3.69,3.7,8310900.0],["2021-12-14",3.61,3.73,3.51,3.51,8453700.0],["2021-12-15",3.52,3.56,3.28,3.52,10682400.0],["2021-12-16",3.59,3.65,3.37,3.41,9805500.0],["2021-12-17",3.38,3.45,3.24,3.31,19341500.0],["2021-12-20",3.15,3.29,3.02,3.26,9837700.0],["2021-12-21",3.31,3.49,3.31,3.47,8660000.0],["2021-12-22",3.45,3.56,3.37,3.51,4688500.0],["2021-12-23",3.5,3.56,3.45,3.49,4306000.0],["2021-12-27",3.45,3.56,3.38,3.55,8296500.0],["2021-12-28",3.6,3.64,3.49,3.53,4186100.0],["2021-12-29",3.52,3.62,3.46,3.55,4712900.0],["2021-12-30",3.55,3.61,3.46,3.47,4427600.0],["2021-12-31",3.43,3.5,3.42,3.46,4309100.0],["2022-01-03",3.45,3.83,3.45,3.82,7656200.0],["2022-01-04",3.91,4.05,3.88,4.02,11759900.0],["2022-01-05",4.05,4.11,3.93,3.95,9962400.0],["2022-01-06",4.1,4.34,4.06,4.27,11583200.0],["2022-01-07",4.24,4.36,4.18,4.33,7691300.0],["2022-01-10",4.38,4.43,4.17,4.34,7941900.0],["2022-01-11",4.42,4.68,4.3,4.62,10346000.0],["2022-01-12",4.65,4.71,4.53,4.62,8777600.0],["2022-01-13",4.57,4.68,4.48,4.49,8978000.0],["2022-01-14",4.46,4.61,4.44,4.58,7631500.0],["2022-01-18",4.75,4.82,4.64,4.77,13096100.0],["2022-01-19",4.89,4.89,4.41,4.42,14281000.0],["2022-01-20",4.35,4.69,4.32,4.39,12192600.0],["2022-01-21",4.21,4.53,4.2,4.24,13724800.0],["2022-01-24",4.02,4.27,3.89,4.24,15163100.0],["2022-01-25",4.19,4.8,4.06,4.74,15354900.0],["2022-01-26",4.85,4.86,4.28,4.36,19168400.0],["2022-01-27",4.49,4.61,4.22,4.33,13189300.0],["2022-01-28",4.28,4.46,4.11,4.31,13530800.0],["2022-01-31",4.28,4.38,4.12,4.33,8730900.0],["2022-02-01",4.31,4.75,4.28,4.71,12022900.0],["2022-02-02",4.68,4.69,4.5,4.63,10323400.0],["2022-02-03",4.6,4.76,4.52,4.75,11237200.0],["2022-02-04",4.84,5.09,4.71,4.73,13994000.0],["2022-02-07",4.72,4.91,4.63,4.7,10170800.0],["2022-02-08",4.65,4.67,4.38,4.42,7198200.0],["2022-02-09",4.47,4.6,4.42,4.43,5388600.0],["2022-02-10",4.35,4.6,4.28,4.31,9219300.0],["2022-02-11",4.43,4.88,4.38,4.86,15164800.0],["2022-02-14",4.85,4.85,4.6,4.63,9841500.0],["2022-02-15",4.36,4.41,4.15,4.2,19603700.0],["2022-02-16",4.36,4.42,4.16,4.2,12110300.0],["2022-02-17",4.2,4.4,4.18,4.33,8967700.0],["2022-02-18",4.22,4.35,4.2,4.28,7375300.0],["2022-02-22",4.41,4.46,4.09,4.17,8190400.0],["2022-02-23",4.22,4.36,4.19,4.23,7197700.0],["2022-02-24",4.36,4.74,4.31,4.58,18369900.0],["2022-02-25",4.51,4.63,4.42,4.5,10558200.0],["2022-02-28",4.5,4.88,4.44,4.86,16544500.0],["2022-03-01",4.94,5.32,4.94,5.15,14928300.0],["2022-03-02",5.28,5.61,5.2,5.52,14040200.0],["2022-03-03",5.39,5.6,5.17,5.43,12062000.0],["2022-03-04",5.45,5.67,5.34,5.63,19168500.0],["2022-03-07",5.74,5.94,5.33,5.62,19975700.0],["2022-03-08",5.84,6.58,5.79,6.08,27097400.0],["2022-03-09",5.82,6.25,5.63,6.25,19360700.0],["2022-03-10",6.31,6.41,6.13,6.33,11121600.0],["2022-03-11",6.2,6.4,6.11,6.24,9301200.0],["2022-03-14",6.01,6.1,5.58,5.71,11272300.0],["2022-03-15",5.45,5.88,5.37,5.8,11315700.0],["2022-03-16",5.82,6.02,5.67,5.81,10318700.0],["2022-03-17",5.99,6.4,5.97,6.37,10843200.0],["2022-03-18",6.41,6.45,6.19,6.41,15671800.0],["2022-03-21",6.52,6.73,6.41,6.57,9606000.0],["2022-03-22",6.54,6.63,6.31,6.56,8208800.0],["2022-03-23",6.7,7.03,6.53,6.55,8655700.0],["2022-03-24",6.54,6.77,6.52,6.63,8549500.0],["2022-03-25",6.59,7.05,6.59,7.02,12768000.0],["2022-03-28",6.73,6.8,6.48,6.72,11051800.0],["2022-03-29",6.47,7.0,6.35,6.88,15117900.0],["2022-03-30",6.99,7.21,6.85,6.9,10300000.0],["2022-03-31",7.08,7.53,6.97,7.19,21117300.0],["2022-04-01",7.45,8.01,7.22,7.91,26067100.0],["2022-04-04",8.05,8.1,7.77,8.01,16158900.0],["2022-04-05",8.09,8.22,7.56,7.56,12452100.0],["2022-04-06",7.75,8.36,7.59,7.74,20973800.0],["2022-04-07",7.83,8.05,7.38,7.65,14509700.0],["2022-04-08",7.66,7.76,7.55,7.68,9803000.0],["2022-04-11",7.64,7.7,7.23,7.56,12128300.0],["2022-04-12",7.71,8.02,7.58,7.62,15430600.0],["2022-04-13",7.76,7.93,7.51,7.74,11562300.0],["2022-04-14",7.65,7.74,7.46,7.63,9719900.0],["2022-04-18",7.7,7.82,7.5,7.57,10731000.0],["2022-04-19",7.45,7.55,7.24,7.35,10738900.0],["2022-04-20",7.46,7.54,7.23,7.35,9127800.0],["2022-04-21",7.39,7.47,6.86,6.93,9692700.0],["2022-04-22",6.84,7.09,6.59,6.64,10280300.0],["2022-04-25",6.37,6.6,6.1,6.51,14487600.0],["2022-04-26",6.59,6.95,6.38,6.61,12648600.0],["2022-04-27",6.62,6.89,6.45,6.85,10642900.0],["2022-04-28",6.85,7.24,6.55,7.12,11587600.0],["2022-04-29",7.16,7.24,6.71,6.76,8805000.0],["2022-05-02",6.6,6.9,6.48,6.83,11033900.0],["2022-05-03",6.85,7.25,6.81,7.22,10041600.0],["2022-05-04",7.43,7.53,6.98,7.45,11185400.0],["2022-05-05",7.55,7.58,6.94,7.21,8151900.0],["2022-05-06",7.38,7.43,7.04,7.38,10857500.0],["2022-05-09",7.08,7.12,6.05,6.12,13804300.0],["2022-05-10",6.2,6.56,6.0,6.36,12783000.0],["2022-05-11",6.5,6.7,6.07,6.08,10801300.0],["2022-05-12",6.02,6.54,5.99,6.31,11154300.0],["2022-05-13",6.44,6.88,6.38,6.81,11068900.0],["2022-05-16",6.83,7.23,6.81,7.13,7671200.0],["2022-05-17",7.21,7.4,7.18,7.22,5886700.0],["2022-05-18",7.33,7.33,6.71,6.82,6776200.0],["2022-05-19",6.63,7.01,6.63,6.77,8630400.0],["2022-05-20",6.84,7.02,6.64,6.92,7050900.0],["2022-05-23",6.93,7.25,6.85,7.17,8128200.0],["2022-05-24",6.98,7.16,6.94,7.11,5833400.0],["2022-05-25",7.21,7.63,7.2,7.56,13464300.0],["2022-05-26",7.6,7.82,7.51,7.69,9313900.0],["2022-05-27",7.73,8.03,7.56,7.98,8621400.0],["2022-05-31",8.16,8.28,7.65,7.74,10056800.0],["2022-06-01",7.95,8.47,7.92,8.41,13489700.0],["2022-06-02",8.32,8.47,8.19,8.29,7623100.0],["2022-06-03",8.35,8.49,8.29,8.4,8375700.0],["2022-06-06",8.45,8.45,8.03,8.06,9227100.0],["2022-06-07",8.01,8.4,7.91,8.4,9099800.0],["2022-06-08",8.43,8.47,7.99,8.22,7354000.0],["2022-06-09",8.18,8.36,7.92,8.13,7088900.0],["2022-06-10",8.04,8.2,7.79,8.0,7670800.0],["2022-06-13",7.37,7.6,7.02,7.34,9667900.0],["2022-06-14",7.52,7.82,7.25,7.47,8776600.0],["2022-06-15",7.51,7.74,7.17,7.37,12641600.0],["2022-06-16",7.11,7.29,6.92,6.99,9301500.0],["2022-06-17",6.98,7.15,6.38,6.57,17733900.0],["2022-06-21",6.79,6.95,6.68,6.8,7109300.0],["2022-06-22",6.36,6.45,6.05,6.18,11752400.0],["2022-06-23",6.24,6.3,5.81,6.03,12176200.0],["2022-06-24",6.15,6.45,6.01,6.25,12204100.0],["2022-06-27",6.39,6.48,6.17,6.4,6800400.0],["2022-06-28",6.68,6.78,6.5,6.72,8162900.0],["2022-06-29",6.84,6.9,6.33,6.4,9162400.0],["2022-06-30",6.21,6.48,6.07,6.19,11240300.0],["2022-07-01",6.26,6.38,5.81,6.22,7833400.0],["2022-07-05",6.0,6.06,5.66,5.8,9081700.0],["2022-07-06",5.65,5.85,5.24,5.37,9135000.0],["2022-07-07",5.62,5.69,5.51,5.57,8441200.0],["2022-07-08",5.63,5.72,5.48,5.57,6269800.0],["2022-07-11",5.41,5.52,5.24,5.34,5503000.0],["2022-07-12",5.12,5.28,5.0,5.22,4965800.0],["2022-07-13",5.13,5.4,5.11,5.26,4305700.0],["2022-07-14",4.97,5.2,4.89,5.16,9596200.0],["2022-07-15",5.33,5.37,5.11,5.31,4503000.0],["2022-07-18",5.5,5.66,5.45,5.52,4930900.0],["2022-07-19",5.44,5.91,5.44,5.85,7881600.0],["2022-07-20",5.75,5.93,5.67,5.87,6461300.0],["2022-07-21",5.6,5.71,5.43,5.62,5546700.0],["2022-07-22",5.61,5.75,5.32,5.33,5710200.0],["2022-07-25",5.45,5.79,5.34,5.78,7541500.0],["2022-07-26",5.92,5.98,5.62,5.77,5417900.0],["2022-07-27",5.85,6.04,5.76,6.01,8701900.0],["2022-07-28",6.12,6.24,5.79,5.95,4610100.0],["2022-07-29",6.11,6.38,6.1,6.34,5568800.0],["2022-08-01",6.14,6.2,5.93,6.12,3884700.0],["2022-08-02",6.14,6.39,6.08,6.32,5407100.0],["2022-08-03",6.41,6.44,5.95,6.04,5958900.0],["2022-08-04",6.04,6.05,5.68,5.69,7304100.0],["2022-08-05",5.55,6.08,5.55,5.95,8907300.0],["2022-08-08",6.02,6.09,5.77,5.89,5809600.0],["2022-08-09",6.03,6.22,5.94,6.16,7125600.0],["2022-08-10",6.16,6.25,5.94,6.16,5150800.0],["2022-08-11",6.26,6.63,6.25,6.49,7291600.0],["2022-08-12",6.42,6.57,6.34,6.5,3710500.0],["2022-08-15",6.18,6.23,5.88,6.17,5477700.0],["2022-08-16",6.19,6.34,5.95,6.02,4440100.0],["2022-08-17",6.0,6.15,5.92,6.08,3642500.0],["2022-08-18",6.2,6.66,6.18,6.65,7224700.0],["2022-08-19",6.56,6.76,6.37,6.66,8718500.0],["2022-08-22",6.58,6.66,6.21,6.55,9495200.0],["2022-08-23",6.73,7.12,6.68,6.82,9422000.0],["2022-08-24",6.88,6.95,6.71,6.77,7933800.0],["2022-08-25",6.89,7.25,6.81,6.9,8826300.0],["2022-08-26",6.88,7.3,6.83,7.23,6008900.0],["2022-08-29",7.21,7.79,7.19,7.59,6440400.0],["2022-08-30",7.36,7.38,6.88,7.08,6848700.0],["2022-08-31",6.85,7.16,6.77,7.07,6988700.0],["2022-09-01",6.88,6.92,6.55,6.6,6754600.0],["2022-09-02",6.89,6.97,6.72,6.8,5819300.0],["2022-09-06",6.88,6.96,6.54,6.61,5113400.0],["2022-09-07",6.4,6.5,6.18,6.2,7354100.0],["2022-09-08",6.27,6.36,6.1,6.12,7001800.0],["2022-09-09",6.33,6.4,6.22,6.35,6558800.0],["2022-09-12",6.45,6.57,6.36,6.53,5678700.0],["2022-09-13",6.4,6.83,6.4,6.43,7286500.0],["2022-09-14",6.57,6.93,6.52,6.83,7511700.0],["2022-09-15",6.66,6.85,6.55,6.76,8568400.0],["2022-09-16",6.67,6.75,6.42,6.52,12584300.0],["2022-09-19",6.21,6.45,6.19,6.3,6420200.0],["2022-09-20",6.22,6.26,5.93,6.0,8324300.0],["2022-09-21",6.08,6.2,5.86,5.87,5284100.0],["2022-09-22",6.02,6.09,5.67,5.68,5450400.0],["2022-09-23",5.31,5.39,4.9,4.92,8028700.0],["2022-09-26",4.87,4.91,4.64,4.68,7617600.0],["2022-09-27",4.81,4.97,4.68,4.87,7234000.0],["2022-09-28",4.92,5.42,4.91,5.37,11025600.0],["2022-09-29",5.23,5.38,5.13,5.35,7793100.0],["2022-09-30",5.24,5.35,5.08,5.17,5819100.0],["2022-10-03",5.53,5.77,5.47,5.58,9886300.0],["2022-10-04",5.78,5.93,5.62,5.92,9450100.0],["2022-10-05",5.88,6.18,5.75,6.11,7925600.0],["2022-10-06",6.01,6.34,6.01,6.31,6159800.0],["2022-10-07",6.3,6.41,6.06,6.13,5752800.0],["2022-10-10",6.16,6.21,5.82,5.87,4338700.0],["2022-10-11",5.66,5.91,5.44,5.77,10108100.0],["2022-10-12",5.72,5.8,5.52,5.73,5509100.0],["2022-10-13",5.6,6.1,5.59,6.08,5919100.0],["2022-10-14",5.95,6.07,5.68,5.69,5772100.0],["2022-10-17",5.87,5.98,5.78,5.87,4500200.0],["2022-10-18",5.87,5.99,5.68,5.87,6568000.0],["2022-10-19",5.86,6.3,5.83,6.2,5364800.0],["2022-10-20",6.33,6.49,6.14,6.23,6780600.0],["2022-10-21",6.32,6.5,6.19,6.48,7318600.0],["2022-10-24",6.5,6.55,6.31,6.35,4460700.0],["2022-10-25",6.33,6.53,6.29,6.39,3937000.0],["2022-10-26",6.44,6.6,6.39,6.49,4397300.0],["2022-10-27",6.58,6.61,6.22,6.23,4787800.0],["2022-10-28",6.27,6.3,6.0,6.21,4979800.0],["2022-10-31",6.13,6.56,6.09,6.49,7847500.0],["2022-11-01",6.65,6.76,6.58,6.66,4884700.0],["2022-11-02",6.58,6.79,6.47,6.51,5845500.0],["2022-11-03",6.42,6.67,6.33,6.59,3465900.0],["2022-11-04",6.79,7.07,6.69,6.82,7353300.0],["2022-11-07",6.86,7.4,6.81,7.32,5636900.0],["2022-11-08",7.27,7.55,7.18,7.27,6019600.0],["2022-11-09",7.08,7.1,6.47,6.48,5964200.0],["2022-11-10",6.77,6.8,6.53,6.69,4423100.0],["2022-11-11",6.74,7.11,6.74,7.09,7357700.0],["2022-11-14",7.04,7.11,6.69,6.69,5228100.0],["2022-11-15",6.71,6.96,6.69,6.95,3927300.0],["2022-11-16",6.8,6.83,6.61,6.67,4276000.0],["2022-11-17",6.53,6.7,6.45,6.6,3735600.0],["2022-11-18",6.41,6.54,6.09,6.5,5682900.0],["2022-11-21",6.27,6.44,6.06,6.43,6433200.0],["2022-11-22",6.57,6.64,6.43,6.59,3940900.0],["2022-11-23",6.42,6.52,6.33,6.41,4476000.0],["2022-11-25",6.42,6.5,6.37,6.41,1710000.0],["2022-11-28",6.06,6.35,6.03,6.19,4631100.0],["2022-11-29",6.25,6.47,6.25,6.4,4714800.0],["2022-11-30",6.45,6.69,6.41,6.65,6249300.0],["2022-12-01",6.66,6.74,6.25,6.25,4618300.0],["2022-12-02",6.21,6.47,6.2,6.42,4290800.0],["2022-12-05",6.53,6.6,5.99,6.02,4987400.0],["2022-12-06",5.96,6.11,5.73,5.84,5901100.0],["2022-12-07",5.92,6.02,5.76,5.87,4841400.0],["2022-12-08",6.09,6.12,5.7,5.75,5091500.0],["2022-12-09",5.78,5.83,5.5,5.5,4881700.0],["2022-12-12",5.52,5.67,5.47,5.62,5924400.0],["2022-12-13",5.82,5.89,5.7,5.81,6440300.0],["2022-12-14",5.88,5.89,5.63,5.71,5849300.0],["2022-12-15",5.6,5.81,5.57,5.81,5757400.0],["2022-12-16",5.65,5.81,5.57,5.78,17230300.0],["2022-12-19",5.84,5.98,5.79,5.84,4740400.0],["2022-12-20",5.87,6.03,5.81,5.94,3083300.0],["2022-12-21",6.12,6.19,5.95,6.17,4092700.0],["2022-12-22",6.17,6.17,5.77,5.94,5037900.0],["2022-12-23",5.99,6.2,5.99,6.18,3491200.0],["2022-12-27",6.25,6.39,6.15,6.37,3506300.0],["2022-12-28",6.3,6.31,5.96,5.99,3535100.0],["2022-12-29",5.96,6.41,5.92,6.37,4316100.0],["2022-12-30",6.29,6.43,6.29,6.36,3344700.0],["2023-01-03",6.28,6.35,5.86,5.99,4832000.0],["2023-01-04",5.85,6.18,5.83,6.04,4969800.0],["2023-01-05",6.05,6.23,5.98,6.15,3761800.0],["2023-01-06",6.29,6.31,6.13,6.2,5446200.0],["2023-01-09",6.39,6.6,6.33,6.53,7591200.0],["2023-01-10",6.55,6.79,6.42,6.79,5349500.0],["2023-01-11",6.84,7.01,6.83,6.92,6889400.0],["2023-01-12",7.04,7.2,6.98,7.1,5398700.0],["2023-01-13",7.19,7.66,7.17,7.62,9583400.0],["2023-01-17",7.67,7.78,7.52,7.62,6647200.0],["2023-01-18",7.7,8.11,7.65,7.67,10305100.0],["2023-01-19",7.7,7.88,7.66,7.88,7756200.0],["2023-01-20",7.91,7.94,7.75,7.93,4465100.0],["2023-01-23",8.0,8.09,7.82,7.84,4742900.0],["2023-01-24",7.8,8.17,7.67,7.83,3024900.0],["2023-01-25",7.87,7.89,7.61,7.82,3426500.0],["2023-01-26",7.92,8.16,7.78,8.15,6041000.0],["2023-01-27",8.16,8.31,8.0,8.12,10313400.0],["2023-01-30",7.96,8.15,7.84,7.92,10100400.0],["2023-01-31",7.9,7.97,7.83,7.91,12777100.0],["2023-02-01",7.86,7.95,7.55,7.78,11307100.0],["2023-02-02",7.8,7.8,7.27,7.34,6839900.0],["2023-02-03",7.34,7.67,7.33,7.42,6701900.0],["2023-02-06",7.4,7.4,6.97,7.16,7134400.0],["2023-02-07",7.2,7.49,7.07,7.49,8060400.0],["2023-02-08",7.55,7.7,7.45,7.6,4548400.0],["2023-02-09",7.63,7.79,7.57,7.58,5062600.0],["2023-02-10",7.72,8.24,7.72,8.2,9183600.0],["2023-02-13",8.1,8.15,7.92,8.04,5683300.0],["2023-02-14",7.9,8.18,7.84,8.07,5085700.0],["2023-02-15",7.95,7.96,7.73,7.92,7014500.0],["2023-02-16",7.86,7.95,7.7,7.7,4860600.0],["2023-02-17",7.56,7.57,7.31,7.5,7433000.0],["2023-02-21",7.41,7.57,7.38,7.49,6770100.0],["2023-02-22",7.43,7.56,7.29,7.37,4942500.0],["2023-02-23",7.55,7.62,7.38,7.5,4262100.0],["2023-02-24",7.42,7.57,7.3,7.56,6233100.0],["2023-02-27",7.68,8.55,7.61,8.55,12891300.0],["2023-02-28",8.44,8.49,7.87,7.87,9460900.0],["2023-03-01",7.86,7.95,7.68,7.72,5077400.0],["2023-03-02",7.63,7.7,7.47,7.6,3761900.0],["2023-03-03",7.44,8.05,7.38,8.03,5978700.0],["2023-03-06",7.93,7.96,7.69,7.8,4448200.0],["2023-03-07",7.81,7.81,7.51,7.53,5647800.0],["2023-03-08",7.51,7.8,7.43,7.54,5205200.0],["2023-03-09",7.61,7.65,7.06,7.12,5980100.0],["2023-03-10",7.09,7.44,6.96,6.99,5830500.0],["2023-03-13",6.7,7.11,6.58,6.85,7310800.0],["2023-03-14",6.95,7.28,6.74,6.87,5935800.0],["2023-03-15",6.53,6.53,5.94,6.21,8068300.0],["2023-03-16",6.0,6.42,5.95,6.37,5570000.0],["2023-03-17",6.31,6.41,6.02,6.2,17529700.0],["2023-03-20",6.23,6.47,6.23,6.39,5579000.0],["2023-03-21",6.6,6.97,6.6,6.88,7397900.0],["2023-03-22",6.84,6.95,6.57,6.58,7687700.0],["2023-03-23",6.65,6.89,6.47,6.55,5816300.0],["2023-03-24",6.36,6.56,6.29,6.51,4268900.0],["2023-03-27",6.63,6.93,6.47,6.9,5576100.0],["2023-03-28",6.86,7.33,6.85,7.24,9277100.0],["2023-03-29",7.35,7.4,7.18,7.29,5049500.0],["2023-03-30",7.43,7.43,7.23,7.35,4988100.0],["2023-03-31",7.34,7.54,7.31,7.44,5821900.0],["2023-04-03",7.94,8.12,7.76,7.91,6816300.0],["2023-04-04",7.91,7.95,7.64,7.78,2736000.0],["2023-04-05",7.71,7.88,7.64,7.82,3895700.0],["2023-04-06",7.75,7.8,7.6,7.61,3419400.0],["2023-04-10",7.68,7.92,7.68,7.79,4962700.0],["2023-04-11",7.85,7.85,7.67,7.75,4192300.0],["2023-04-12",7.76,7.76,7.57,7.58,3687400.0],["2023-04-13",7.65,7.85,7.56,7.73,3479300.0],["2023-04-14",7.8,7.85,7.44,7.56,5952000.0],["2023-04-17",7.62,7.7,7.5,7.56,3297500.0],["2023-04-18",7.53,7.59,7.4,7.47,2857300.0],["2023-04-19",7.31,7.31,7.08,7.24,4538300.0],["2023-04-20",7.1,7.15,6.91,7.04,4198500.0],["2023-04-21",7.03,7.1,6.88,6.91,3540100.0],["2023-04-24",6.9,6.95,6.8,6.84,4905700.0],["2023-04-25",6.74,6.74,6.31,6.33,5451800.0],["2023-04-26",6.33,6.4,6.07,6.14,4504500.0],["2023-04-27",6.13,6.3,6.08,6.13,4037900.0],["2023-04-28",6.07,6.46,6.05,6.4,6152300.0],["2023-05-01",6.24,6.48,6.2,6.39,3428500.0],["2023-05-02",6.23,6.23,5.89,6.03,6184500.0],["2023-05-03",5.94,6.13,5.91,5.96,4423900.0],["2023-05-04",6.06,6.17,5.93,6.07,5276200.0],["2023-05-05",6.35,6.47,6.25,6.39,4984200.0],["2023-05-08",6.55,6.61,6.32,6.34,6171300.0],["2023-05-09",6.01,6.43,5.82,6.34,12011500.0],["2023-05-10",6.35,6.35,6.1,6.24,6333700.0],["2023-05-11",6.13,6.23,5.95,6.02,4565900.0],["2023-05-12",6.11,6.14,5.93,6.06,3750100.0],["2023-05-15",6.07,6.25,6.04,6.15,3950000.0],["2023-05-16",6.05,6.17,6.0,6.01,4648900.0],["2023-05-17",6.1,6.27,6.01,6.24,4642300.0],["2023-05-18",6.21,6.3,6.04,6.28,4061400.0],["2023-05-19",6.4,6.42,6.27,6.34,3406500.0],["2023-05-22",6.38,6.71,6.34,6.56,4211800.0],["2023-05-23",6.58,6.64,6.48,6.61,4759100.0],["2023-05-24",6.61,6.64,6.43,6.51,3266900.0],["2023-05-25",6.35,6.37,6.15,6.25,3345600.0],["2023-05-26",6.36,6.38,6.18,6.32,2574200.0],["2023-05-30",6.2,6.21,5.99,6.07,5198700.0],["2023-05-31",5.95,6.08,5.92,5.96,4793100.0],["2023-06-01",6.0,6.25,5.91,6.19,3722000.0],["2023-06-02",6.33,6.64,6.27,6.59,6446500.0],["2023-06-05",6.76,6.82,6.41,6.49,5989900.0],["2023-06-06",6.32,6.62,6.32,6.59,3352500.0],["2023-06-07",6.65,6.81,6.65,6.8,3993200.0],["2023-06-08",6.79,6.85,6.6,6.81,4489900.0],["2023-06-09",6.79,6.82,6.64,6.71,3352700.0],["2023-06-12",6.53,6.59,6.3,6.38,4542200.0],["2023-06-13",6.5,6.65,6.42,6.44,4070300.0],["2023-06-14",6.51,6.53,5.96,6.1,12665500.0],["2023-06-15",6.09,6.3,6.07,6.26,4091100.0],["2023-06-16",6.36,6.36,6.12,6.21,6147600.0],["2023-06-20",6.09,6.14,5.95,6.05,6302100.0],["2023-06-21",6.02,6.14,5.99,6.01,6921200.0],["2023-06-22",5.91,5.92,5.74,5.79,7869100.0],["2023-06-23",5.67,5.69,5.43,5.47,13869600.0],["2023-06-26",5.45,5.6,5.37,5.52,7132500.0],["2023-06-27",5.49,5.51,5.35,5.42,4854000.0],["2023-06-28",5.42,5.53,5.28,5.48,6319600.0],["2023-06-29",5.5,5.78,5.5,5.77,4667100.0],["2023-06-30",5.87,6.0,5.77,5.99,7699500.0],["2023-07-03",5.99,6.07,5.94,6.04,2898700.0],["2023-07-05",6.06,6.1,5.95,6.0,5025700.0],["2023-07-06",5.89,5.97,5.69,5.94,7036300.0],["2023-07-07",5.87,6.4,5.87,6.31,6071100.0],["2023-07-10",6.25,6.36,6.19,6.34,4412900.0],["2023-07-11",6.42,6.54,6.36,6.47,4762400.0],["2023-07-12",6.6,6.64,6.49,6.52,3814700.0],["2023-07-13",6.52,6.79,6.51,6.63,3632500.0],["2023-07-14",6.59,6.6,6.21,6.27,6988500.0],["2023-07-17",6.25,6.32,6.23,6.27,2855900.0],["2023-07-18",6.22,6.63,6.22,6.47,5247900.0],["2023-07-19",6.43,6.57,6.42,6.49,3334000.0],["2023-07-20",6.6,6.76,6.55,6.67,4407900.0],["2023-07-21",6.72,6.77,6.58,6.66,4031200.0],["2023-07-24",6.73,6.87,6.65,6.8,3215700.0],["2023-07-25",6.77,6.95,6.74,6.91,3469300.0],["2023-07-26",6.79,7.06,6.77,7.01,3258100.0],["2023-07-27",7.11,7.14,6.77,6.83,7135200.0],["2023-07-28",6.91,7.05,6.83,7.0,5673800.0],["2023-07-31",7.06,7.13,6.98,7.1,4177000.0],["2023-08-01",6.98,7.21,6.93,7.17,6757000.0],["2023-08-02",7.06,7.2,6.94,7.08,4867900.0],["2023-08-03",7.16,7.43,7.12,7.21,7447200.0],["2023-08-04",7.29,7.34,7.19,7.31,6890400.0],["2023-08-07",6.69,7.33,6.38,7.33,10778600.0],["2023-08-08",7.15,7.28,6.94,7.25,6237800.0],["2023-08-09",7.38,7.58,7.24,7.44,8345400.0],["2023-08-10",7.43,7.55,7.3,7.39,5134300.0],["2023-08-11",7.36,7.49,7.27,7.47,4349800.0],["2023-08-14",7.38,7.41,7.27,7.37,3785100.0],["2023-08-15",7.32,7.38,7.19,7.29,3550900.0],["2023-08-16",7.29,7.4,7.15,7.15,3375100.0],["2023-08-17",7.27,7.38,7.23,7.31,3492400.0],["2023-08-18",7.19,7.45,7.14,7.42,3517900.0],["2023-08-21",7.51,7.52,7.28,7.3,2362500.0],["2023-08-22",7.35,7.43,7.24,7.26,2276400.0],["2023-08-23",7.17,7.17,6.92,6.96,5643300.0],["2023-08-24",6.84,7.01,6.83,6.84,3478500.0],["2023-08-25",6.9,7.06,6.83,7.02,3736600.0],["2023-08-28",7.06,7.21,7.03,7.19,2430600.0],["2023-08-29",7.21,7.38,7.07,7.36,3892800.0],["2023-08-30",7.36,7.43,7.31,7.33,2068000.0],["2023-08-31",7.41,7.41,7.25,7.28,3137900.0],["2023-09-01",7.42,7.6,7.35,7.54,3934700.0],["2023-09-05",7.58,7.66,7.44,7.46,3443600.0],["2023-09-06",7.44,7.54,7.37,7.5,3522000.0],["2023-09-07",7.45,7.52,7.31,7.44,4474500.0],["2023-09-08",7.5,7.52,7.37,7.41,4149300.0],["2023-09-11",7.49,7.53,7.11,7.15,3273300.0],["2023-09-12",7.27,7.45,7.22,7.35,4981800.0],["2023-09-13",7.35,7.39,7.17,7.22,3351700.0],["2023-09-14",7.34,7.43,7.25,7.29,3862000.0],["2023-09-15",7.2,7.3,7.14,7.18,5976500.0],["2023-09-18",7.22,7.23,7.1,7.21,3224300.0],["2023-09-19",7.3,7.38,7.06,7.14,4547800.0],["2023-09-20",7.1,7.28,7.06,7.1,3902100.0],["2023-09-21",7.1,7.13,6.92,7.05,4600200.0],["2023-09-22",7.13,7.25,7.06,7.13,7059000.0],["2023-09-25",7.08,7.47,7.07,7.46,4077900.0],["2023-09-26",7.37,7.81,7.35,7.7,9752100.0],["2023-09-27",7.96,8.28,7.9,8.2,11042800.0],["2023-09-28",8.16,8.28,8.08,8.21,5643000.0],["2023-09-29",8.22,8.25,8.04,8.18,6813300.0],["2023-10-02",8.23,8.23,7.57,7.64,7541400.0],["2023-10-03",7.61,7.76,7.55,7.7,3900600.0],["2023-10-04",7.56,7.61,6.97,7.04,6076000.0],["2023-10-05",6.94,7.17,6.92,7.09,4496900.0],["2023-10-06",7.13,7.24,6.98,7.21,4182100.0],["2023-10-09",7.49,7.75,7.42,7.63,5164800.0],["2023-10-10",7.63,7.66,7.46,7.48,4736800.0],["2023-10-11",7.44,7.65,7.35,7.59,4054100.0],["2023-10-12",7.63,7.73,7.5,7.6,4472800.0],["2023-10-13",7.81,7.82,7.59,7.71,5093900.0],["2023-10-16",7.76,7.8,7.6,7.74,4017800.0],["2023-10-17",7.58,7.79,7.46,7.48,6412000.0],["2023-10-18",7.5,7.81,7.45,7.66,7722700.0],["2023-10-19",7.59,7.66,7.43,7.45,6158500.0],["2023-10-20",7.42,7.55,7.25,7.26,3912900.0],["2023-10-23",7.15,7.32,7.05,7.19,4795500.0],["2023-10-24",7.25,7.28,7.07,7.18,3763700.0],["2023-10-25",7.19,7.44,7.16,7.32,4578400.0],["2023-10-26",7.23,7.51,7.15,7.35,5684100.0],["2023-10-27",7.42,7.44,7.15,7.35,3433600.0],["2023-10-30",7.42,7.51,7.14,7.28,4495100.0],["2023-10-31",7.3,7.33,7.13,7.24,3075000.0],["2023-11-01",7.26,7.38,7.13,7.3,3364800.0],["2023-11-02",7.34,7.63,7.26,7.62,3735800.0],["2023-11-03",7.67,7.69,7.42,7.56,6384100.0],["2023-11-06",7.55,7.55,6.93,7.06,10607600.0],["2023-11-07",6.87,6.97,6.67,6.7,7057500.0],["2023-11-08",6.65,6.77,6.53,6.57,4567000.0],["2023-11-09",6.62,7.01,6.62,6.95,8527400.0],["2023-11-10",7.04,7.07,6.9,6.99,5612100.0],["2023-11-13",6.99,7.04,6.81,6.93,3902700.0],["2023-11-14",7.03,7.14,6.95,7.08,3306000.0],["2023-11-15",7.01,7.2,6.96,6.97,2529500.0],["2023-11-16",6.84,6.86,6.6,6.81,4785200.0],["2023-11-17",6.9,7.02,6.84,6.94,4398600.0],["2023-11-20",7.14,7.2,6.98,7.01,4501200.0],["2023-11-21",6.92,6.98,6.73,6.77,3130900.0],["2023-11-22",6.59,6.78,6.52,6.78,3627900.0],["2023-11-24",6.78,6.96,6.78,6.87,1478700.0],["2023-11-27",6.81,6.88,6.74,6.85,2218400.0],["2023-11-28",6.87,6.9,6.72,6.77,2337500.0],["2023-11-29",6.83,6.91,6.76,6.8,2295100.0],["2023-11-30",6.87,7.01,6.72,6.79,4113200.0],["2023-12-01",6.76,6.87,6.7,6.73,3889500.0],["2023-12-04",6.7,6.71,6.52,6.63,3126900.0],["2023-12-05",6.6,6.65,6.24,6.25,4832400.0],["2023-12-06",6.17,6.27,6.07,6.09,6076400.0],["2023-12-07",6.17,6.25,6.1,6.22,2706700.0],["2023-12-08",6.29,6.4,6.29,6.34,3574400.0],["2023-12-11",6.31,6.45,6.27,6.32,3818300.0],["2023-12-12",6.22,6.25,5.98,6.17,4944200.0],["2023-12-13",6.2,6.39,6.12,6.36,5167900.0],["2023-12-14",6.56,6.76,6.49,6.64,5704400.0],["2023-12-15",6.71,6.72,6.46,6.54,8144800.0],["2023-12-18",6.67,6.9,6.61,6.64,5709200.0],["2023-12-19",6.67,6.75,6.62,6.72,4890900.0],["2023-12-20",6.78,6.83,6.66,6.67,3767000.0],["2023-12-21",6.69,6.8,6.66,6.78,2461100.0],["2023-12-22",6.88,6.94,6.8,6.87,2840900.0],["2023-12-26",6.99,7.07,6.94,7.04,2169500.0],["2023-12-27",7.03,7.07,6.93,6.98,2649700.0],["2023-12-28",6.93,6.99,6.78,6.79,2204300.0],["2023-12-29",6.81,6.85,6.68,6.71,2687700.0],["2024-01-02",6.76,6.85,6.7,6.73,2253800.0],["2024-01-03",6.73,6.93,6.67,6.87,2710400.0],["2024-01-04",6.85,6.88,6.61,6.73,6056300.0],["2024-01-05",6.8,6.87,6.74,6.83,4460000.0],["2024-01-08",6.63,6.78,6.52,6.77,3968500.0],["2024-01-09",6.73,6.76,6.53,6.63,5498200.0],["2024-01-10",6.63,6.63,6.42,6.5,6167100.0],["2024-01-11",6.56,6.62,6.5,6.54,5726300.0],["2024-01-12",6.67,6.79,6.5,6.5,4592100.0],["2024-01-16",6.45,6.53,6.4,6.42,5748100.0],["2024-01-17",6.32,6.41,6.2,6.25,5524600.0],["2024-01-18",6.3,6.4,6.26,6.39,4180000.0],["2024-01-19",6.37,6.38,6.26,6.36,3292600.0],["2024-01-22",6.35,6.35,6.13,6.25,6229900.0],["2024-01-23",6.25,6.3,6.17,6.25,4286500.0],["2024-01-24",6.34,6.34,6.16,6.27,4318300.0],["2024-01-25",6.33,6.33,6.13,6.28,5677400.0],["2024-01-26",6.29,6.33,6.2,6.28,3927900.0],["2024-01-29",6.31,6.31,6.06,6.24,5849100.0],["2024-01-30",6.13,6.37,6.09,6.36,3500600.0],["2024-01-31",6.34,6.39,6.05,6.06,4379600.0],["2024-02-01",6.15,6.23,5.93,5.96,5985500.0],["2024-02-02",5.9,5.93,5.74,5.79,6374400.0],["2024-02-05",5.7,5.7,5.38,5.43,11666100.0],["2024-02-06",5.45,5.8,5.41,5.64,8424900.0],["2024-02-07",5.65,5.7,5.6,5.67,4461600.0],["2024-02-08",5.64,5.81,5.62,5.77,3663600.0],["2024-02-09",5.74,5.77,5.36,5.42,16017200.0],["2024-02-12",5.49,5.88,5.49,5.78,10174700.0],["2024-02-13",5.7,5.74,5.48,5.54,8020700.0],["2024-02-14",5.57,5.66,5.55,5.62,2698200.0],["2024-02-15",5.66,6.05,5.66,6.0,5534800.0],["2024-02-16",5.99,6.03,5.9,5.96,3550500.0],["2024-02-20",5.89,5.95,5.73,5.75,5392600.0],["2024-02-21",5.81,5.99,5.77,5.95,5634900.0],["2024-02-22",5.87,5.96,5.84,5.93,4360800.0],["2024-02-23",5.82,5.97,5.74,5.96,4827500.0],["2024-02-26",5.79,5.86,5.54,5.76,7216000.0],["2024-02-27",5.82,6.04,5.76,5.96,5745100.0],["2024-02-28",5.95,6.12,5.88,6.04,8128600.0],["2024-02-29",6.1,6.19,6.08,6.14,9342700.0],["2024-03-01",6.23,6.37,6.19,6.25,5879600.0],["2024-03-04",6.26,6.33,6.0,6.01,3712700.0],["2024-03-05",5.26,5.77,5.23,5.4,34410500.0],["2024-03-06",5.46,5.7,5.35,5.59,35273900.0],["2024-03-07",5.61,5.68,5.45,5.47,13950300.0],["2024-03-08",5.46,5.57,5.38,5.52,7773100.0],["2024-03-11",5.47,5.57,5.42,5.54,4544000.0],["2024-03-12",5.53,5.54,5.43,5.45,5088000.0],["2024-03-13",5.48,5.69,5.48,5.55,5113600.0],["2024-03-14",5.58,5.84,5.53,5.81,9080500.0],["2024-03-15",5.78,5.88,5.68,5.7,11074700.0],["2024-03-18",5.74,5.83,5.6,5.77,7624100.0],["2024-03-19",5.76,6.0,5.7,6.0,9987800.0],["2024-03-20",5.93,6.05,5.9,6.05,10015900.0],["2024-03-21",6.03,6.07,5.86,5.88,8942000.0],["2024-03-22",5.87,5.91,5.73,5.81,6083100.0],["2024-03-25",5.87,6.01,5.87,5.94,4979100.0],["2024-03-26",5.97,6.01,5.6,5.66,11198000.0],["2024-03-27",5.61,5.96,5.58,5.89,9139200.0],["2024-03-28",6.0,6.05,5.88,5.96,8117800.0],["2024-04-01",6.0,6.0,5.78,5.86,7359600.0],["2024-04-02",5.91,5.93,5.77,5.88,4641000.0],["2024-04-03",5.88,5.93,5.55,5.81,14434400.0],["2024-04-04",5.82,6.0,5.71,5.98,8147600.0],["2024-04-05",6.0,6.02,5.86,5.87,6614400.0],["2024-04-08",5.93,6.17,5.9,5.91,15131100.0],["2024-04-09",5.95,6.24,5.9,6.22,19821400.0],["2024-04-10",6.08,6.33,6.04,6.32,9929000.0],["2024-04-11",6.36,6.41,6.18,6.33,7317500.0],["2024-04-12",6.4,6.58,6.13,6.2,6579700.0],["2024-04-15",6.18,6.25,5.99,6.05,6684800.0],["2024-04-16",5.99,6.14,5.89,6.09,8193600.0],["2024-04-17",6.07,6.19,6.01,6.06,3926700.0],["2024-04-18",6.09,6.23,6.02,6.06,4968600.0],["2024-04-19",6.03,6.14,5.98,5.98,3590000.0],["2024-04-22",5.94,6.0,5.84,5.87,4201200.0],["2024-04-23",5.86,5.92,5.81,5.83,3823800.0],["2024-04-24",5.82,5.98,5.75,5.95,3982300.0],["2024-04-25",5.95,5.97,5.77,5.83,3725400.0],["2024-04-26",5.82,5.91,5.78,5.88,2100800.0],["2024-04-29",5.86,5.97,5.85,5.91,3859900.0],["2024-04-30",5.85,5.87,5.66,5.67,6878800.0],["2024-05-01",5.7,5.77,5.54,5.59,6419700.0],["2024-05-02",5.67,5.74,5.58,5.72,3874300.0],["2024-05-03",5.74,5.86,5.71,5.81,7809100.0],["2024-05-06",5.86,5.99,5.83,5.87,5949100.0],["2024-05-07",5.96,6.1,5.76,5.99,13732300.0],["2024-05-08",5.85,6.02,5.84,6.01,5050800.0],["2024-05-09",6.05,6.27,6.05,6.17,20815000.0],["2024-05-10",6.22,6.26,6.01,6.09,6478700.0],["2024-05-13",6.14,6.16,6.0,6.01,5888800.0],["2024-05-14",6.06,6.11,6.0,6.1,3469100.0],["2024-05-15",6.09,6.13,5.92,6.02,7446400.0],["2024-05-16",6.05,6.1,5.88,5.89,7127800.0],["2024-05-17",5.91,5.95,5.84,5.91,7173500.0],["2024-05-20",6.02,6.33,5.99,6.27,14754700.0],["2024-05-21",6.25,6.33,6.19,6.19,4793000.0],["2024-05-22",6.13,6.15,5.85,5.91,7342200.0],["2024-05-23",5.98,6.03,5.74,5.76,5371600.0],["2024-05-24",5.8,5.86,5.75,5.8,4426600.0],["2024-05-28",5.9,6.12,5.88,6.07,6239700.0],["2024-05-29",6.03,6.04,5.9,5.93,3168800.0],["2024-05-30",5.94,6.08,5.93,6.06,2471200.0],["2024-05-31",6.08,6.22,6.05,6.1,4266200.0],["2024-06-03",6.15,6.15,5.85,5.86,3267900.0],["2024-06-04",5.8,5.83,5.66,5.74,7560700.0],["2024-06-05",5.78,5.83,5.7,5.73,4570700.0],["2024-06-06",5.72,5.77,5.6,5.63,6046600.0],["2024-06-07",5.59,5.62,5.51,5.52,3266400.0],["2024-06-10",5.57,5.71,5.56,5.69,5433900.0],["2024-06-11",5.65,5.67,5.57,5.66,3635100.0],["2024-06-12",5.74,5.8,5.67,5.68,3663100.0],["2024-06-13",5.63,5.68,5.39,5.4,10786300.0],["2024-06-14",5.36,5.4,5.07,5.21,10638200.0],["2024-06-17",5.22,5.34,5.16,5.25,6713600.0],["2024-06-18",5.27,5.36,5.24,5.27,3720100.0],["2024-06-20",5.27,5.33,5.21,5.29,4008000.0],["2024-06-21",5.3,5.34,5.24,5.28,6293100.0],["2024-06-24",5.3,5.58,5.3,5.48,4404700.0],["2024-06-25",5.44,5.46,5.37,5.4,3697800.0],["2024-06-26",5.36,5.45,5.35,5.43,3732700.0],["2024-06-27",5.51,5.56,5.41,5.54,4400200.0],["2024-06-28",5.61,5.64,5.52,5.54,8362100.0],["2024-07-01",5.57,5.61,5.49,5.57,3761600.0],["2024-07-02",5.64,5.67,5.55,5.57,2649000.0],["2024-07-03",5.65,5.84,5.61,5.84,3423900.0],["2024-07-05",5.72,5.76,5.44,5.46,5364800.0],["2024-07-08",5.5,5.51,5.41,5.47,3259600.0],["2024-07-09",5.43,5.54,5.35,5.46,4048200.0],["2024-07-10",5.48,5.56,5.45,5.56,2759200.0],["2024-07-11",5.61,5.73,5.55,5.67,3806300.0],["2024-07-12",5.74,5.78,5.61,5.67,2545000.0],["2024-07-15",5.71,5.81,5.62,5.74,3465400.0],["2024-07-16",5.72,5.85,5.66,5.82,4439100.0],["2024-07-17",5.78,5.97,5.7,5.74,6187500.0],["2024-07-18",5.73,5.78,5.68,5.71,2830700.0],["2024-07-19",5.64,5.69,5.54,5.6,4366800.0],["2024-07-22",5.59,5.66,5.52,5.63,3171300.0],["2024-07-23",5.56,5.66,5.49,5.55,8712100.0],["2024-07-24",5.59,5.65,5.33,5.34,5206200.0],["2024-07-25",5.34,5.51,5.3,5.49,3850600.0],["2024-07-26",5.53,5.55,5.39,5.46,4154500.0],["2024-07-29",5.48,5.51,5.22,5.3,5116200.0],["2024-07-30",5.3,5.53,5.3,5.46,6347000.0],["2024-07-31",5.54,5.66,5.53,5.53,6988100.0],["2024-08-01",5.51,5.6,5.2,5.28,7790400.0],["2024-08-02",5.2,5.23,4.87,4.89,10103700.0],["2024-08-05",4.7,4.89,4.43,4.67,13254100.0],["2024-08-06",4.7,4.71,4.53,4.58,8241100.0],["2024-08-07",4.68,4.73,4.54,4.6,6385700.0],["2024-08-08",4.67,4.88,4.67,4.8,5306500.0],["2024-08-09",4.79,4.82,4.72,4.78,8583600.0],["2024-08-12",4.81,4.94,4.81,4.88,6355500.0],["2024-08-13",4.86,4.95,4.84,4.92,6804700.0],["2024-08-14",4.93,4.95,4.81,4.91,4214200.0],["2024-08-15",4.97,5.08,4.9,5.0,3923800.0],["2024-08-16",4.91,4.98,4.82,4.86,4471500.0],["2024-08-19",4.89,5.01,4.86,4.91,8261100.0],["2024-08-20",4.88,4.89,4.68,4.75,9704500.0],["2024-08-21",4.79,4.81,4.66,4.73,6141800.0],["2024-08-22",4.75,4.79,4.65,4.66,3807600.0],["2024-08-23",4.72,4.89,4.7,4.82,4122200.0],["2024-08-26",5.0,5.06,4.9,4.92,6654800.0],["2024-08-27",4.97,5.02,4.91,4.94,6103800.0],["2024-08-28",4.89,4.91,4.78,4.79,3241000.0],["2024-08-29",4.85,5.08,4.85,5.03,4749600.0],["2024-08-30",4.98,4.99,4.83,4.87,4757900.0],["2024-09-03",4.8,4.81,4.5,4.52,5778700.0],["2024-09-04",4.52,4.57,4.35,4.36,7469100.0],["2024-09-05",4.4,4.44,4.31,4.37,5954300.0],["2024-09-06",4.36,4.43,4.15,4.16,6350800.0],["2024-09-09",4.14,4.17,3.95,4.0,9957500.0],["2024-09-10",3.99,4.05,3.77,3.79,10240900.0],["2024-09-11",3.83,3.92,3.75,3.87,5792300.0],["2024-09-12",3.93,4.01,3.88,3.93,7630400.0],["2024-09-13",4.0,4.08,3.99,4.01,4948100.0],["2024-09-16",4.09,4.24,4.09,4.21,5890100.0],["2024-09-17",4.22,4.4,4.22,4.37,4479000.0],["2024-09-18",4.37,4.48,4.25,4.29,5707000.0],["2024-09-19",4.43,4.5,4.31,4.35,6758000.0],["2024-09-20",4.35,4.41,4.24,4.26,9033400.0],["2024-09-23",4.23,4.28,4.12,4.2,4434300.0],["2024-09-24",4.3,4.32,4.17,4.21,10758600.0],["2024-09-25",4.14,4.18,3.95,3.95,11264000.0],["2024-09-26",3.85,3.92,3.7,3.7,15904400.0],["2024-09-27",3.78,3.99,3.78,3.96,8877400.0],["2024-09-30",3.92,4.11,3.92,4.03,7021900.0],["2024-10-01",4.0,4.29,4.0,4.26,10204900.0],["2024-10-02",4.38,4.43,4.25,4.27,7505600.0],["2024-10-03",4.27,4.55,4.26,4.51,9072200.0],["2024-10-04",4.59,4.65,4.5,4.51,7964900.0],["2024-10-07",4.55,4.68,4.49,4.49,7670600.0],["2024-10-08",4.34,4.4,4.22,4.4,8603500.0],["2024-10-09",4.38,4.44,4.33,4.36,6283400.0],["2024-10-10",4.36,4.57,4.33,4.47,7041500.0],["2024-10-11",4.43,4.5,4.42,4.44,5477100.0],["2024-10-14",4.38,4.39,4.23,4.27,3938800.0],["2024-10-15",4.09,4.13,3.96,3.98,11672300.0],["2024-10-16",4.03,4.28,4.03,4.16,9941400.0],["2024-10-17",4.16,4.25,4.12,4.21,7801800.0],["2024-10-18",4.22,4.26,4.13,4.22,5428400.0],["2024-10-21",4.29,4.34,4.17,4.24,4183600.0],["2024-10-22",4.28,4.32,4.08,4.08,6083100.0],["2024-10-23",4.07,4.09,3.92,3.98,5951600.0],["2024-10-24",4.05,4.08,3.9,4.02,8385700.0],["2024-10-25",4.07,4.17,4.01,4.17,8967200.0],["2024-10-28",3.99,4.06,3.93,3.98,8225400.0],["2024-10-29",3.95,3.98,3.78,3.79,7473900.0],["2024-10-30",3.82,3.9,3.8,3.82,4426600.0],["2024-10-31",3.86,3.9,3.71,3.76,8161100.0],["2024-11-01",3.83,3.89,3.66,3.68,9715500.0],["2024-11-04",3.65,3.75,3.55,3.62,12598100.0],["2024-11-05",3.59,3.8,3.55,3.71,9498000.0],["2024-11-06",3.89,4.01,3.65,3.8,11889500.0],["2024-11-07",3.81,3.81,3.61,3.62,7760100.0],["2024-11-08",3.6,3.64,3.49,3.62,10349800.0],["2024-11-11",3.6,3.85,3.58,3.82,10711200.0],["2024-11-12",3.81,3.92,3.72,3.85,12849900.0],["2024-11-13",3.84,3.98,3.77,3.89,15730900.0],["2024-11-14",3.91,4.22,3.91,4.11,13375200.0],["2024-11-15",4.11,4.2,3.87,3.89,10122000.0],["2024-11-18",3.98,4.11,3.92,4.04,5819600.0],["2024-11-19",3.9,3.98,3.85,3.91,6504300.0],["2024-11-20",3.91,3.99,3.85,3.9,4362800.0],["2024-11-21",3.94,4.07,3.94,4.0,4015900.0],["2024-11-22",4.04,4.1,4.0,4.02,3577500.0],["2024-11-25",4.03,4.13,3.94,3.95,4480200.0],["2024-11-26",3.93,3.95,3.81,3.83,3673400.0],["2024-11-27",3.85,3.99,3.85,3.9,5332900.0],["2024-11-29",3.94,3.98,3.87,3.94,3627400.0],["2024-12-02",3.91,3.96,3.76,3.8,6230200.0],["2024-12-03",3.85,3.9,3.74,3.81,4551900.0],["2024-12-04",3.81,3.84,3.6,3.67,7733900.0],["2024-12-05",3.7,3.73,3.53,3.54,6878300.0],["2024-12-06",3.54,3.55,3.39,3.46,7719700.0],["2024-12-09",3.57,3.66,3.51,3.62,9764200.0],["2024-12-10",3.63,3.77,3.58,3.7,6647700.0],["2024-12-11",3.73,3.77,3.66,3.71,9248100.0],["2024-12-12",3.65,3.69,3.13,3.15,25767200.0],["2024-12-13",3.26,3.27,2.99,3.01,22846300.0],["2024-12-16",2.93,2.96,2.62,2.71,37013000.0],["2024-12-17",3.13,3.27,3.0,3.23,31845700.0],["2024-12-18",3.22,3.45,3.12,3.17,19519300.0],["2024-12-19",3.22,3.33,3.07,3.09,14041900.0],["2024-12-20",3.03,3.19,3.01,3.01,15067300.0],["2024-12-23",3.04,3.09,2.88,3.08,9155700.0],["2024-12-24",3.11,3.15,3.02,3.1,2596900.0],["2024-12-26",3.11,3.16,3.05,3.13,4893700.0],["2024-12-27",3.12,3.28,3.12,3.26,7876800.0],["2024-12-30",3.29,3.41,3.27,3.36,8779000.0],["2024-12-31",3.38,3.49,3.33,3.42,9524300.0],["2025-01-02",3.53,3.83,3.51,3.72,11856700.0],["2025-01-03",3.76,3.87,3.71,3.85,10265500.0],["2025-01-06",3.94,4.01,3.78,3.79,8560500.0],["2025-01-07",3.82,3.91,3.79,3.9,5299500.0],["2025-01-08",3.83,3.89,3.67,3.75,6908700.0],["2025-01-10",3.8,3.94,3.67,3.69,9233400.0],["2025-01-13",3.66,3.84,3.61,3.65,7127400.0],["2025-01-14",3.63,3.74,3.58,3.62,5110000.0],["2025-01-15",3.68,3.72,3.59,3.7,5681300.0],["2025-01-16",3.64,3.75,3.6,3.66,5905100.0],["2025-01-17",3.67,3.69,3.55,3.59,5563700.0],["2025-01-21",3.57,3.65,3.48,3.55,5600100.0],["2025-01-22",3.5,3.64,3.46,3.48,5870800.0],["2025-01-23",3.49,3.58,3.42,3.45,5891700.0],["2025-01-24",3.46,3.49,3.23,3.43,15451100.0],["2025-01-27",3.42,3.5,3.35,3.39,7503700.0],["2025-01-28",3.42,3.46,3.19,3.24,6319800.0],["2025-01-29",3.23,3.31,3.2,3.28,5728800.0],["2025-01-30",3.31,3.35,3.22,3.25,5920300.0],["2025-01-31",3.25,3.29,3.13,3.18,7589700.0],["2025-02-03",3.11,3.18,3.05,3.12,7630800.0],["2025-02-04",3.06,3.16,3.04,3.1,8551400.0],["2025-02-05",3.1,3.19,3.08,3.1,7633300.0],["2025-02-06",3.13,3.15,2.98,3.0,6754600.0],["2025-02-07",3.01,3.04,2.98,3.01,7180700.0],["2025-02-10",3.09,3.28,3.06,3.25,10921400.0],["2025-02-11",3.26,3.31,3.18,3.23,5997300.0],["2025-02-12",3.2,3.22,3.11,3.13,5603800.0],["2025-02-13",3.12,3.13,3.05,3.1,6437200.0],["2025-02-14",3.14,3.23,3.1,3.14,11575100.0],["2025-02-18",3.14,3.38,3.08,3.31,7959600.0],["2025-02-19",3.31,3.49,3.31,3.46,12874000.0],["2025-02-20",3.46,3.47,3.32,3.35,5077700.0],["2025-02-21",3.36,3.36,3.18,3.18,8422600.0],["2025-02-24",3.25,3.25,2.85,2.88,10033500.0],["2025-02-25",2.92,2.95,2.62,2.66,15943600.0],["2025-02-26",2.67,2.7,2.58,2.65,10633100.0],["2025-02-27",2.68,2.82,2.66,2.79,8967500.0],["2025-02-28",2.77,2.81,2.68,2.81,8810100.0],["2025-03-03",2.82,2.83,2.45,2.5,14961000.0],["2025-03-04",2.42,2.44,2.26,2.36,20056800.0],["2025-03-05",2.31,2.34,2.19,2.3,10860900.0],["2025-03-06",2.24,2.29,2.11,2.13,15221600.0],["2025-03-07",2.16,2.25,2.15,2.19,17462500.0],["2025-03-10",2.21,2.24,2.07,2.12,8172200.0],["2025-03-11",2.15,2.26,2.15,2.22,11125300.0],["2025-03-12",2.25,2.34,2.21,2.27,7161900.0],["2025-03-13",2.25,2.29,2.11,2.16,12400200.0],["2025-03-14",2.18,2.27,2.15,2.23,6737400.0],["2025-03-17",2.25,2.33,2.21,2.27,14648400.0],["2025-03-18",2.3,2.34,2.23,2.27,10911500.0],["2025-03-19",2.27,2.34,2.25,2.31,15294100.0],["2025-03-20",2.27,2.34,2.26,2.31,9008700.0],["2025-03-21",2.28,2.33,2.24,2.26,13747500.0],["2025-03-24",2.27,2.34,2.2,2.26,10335000.0],["2025-03-25",2.25,2.32,2.24,2.27,5682600.0],["2025-03-26",2.29,2.39,2.29,2.34,5971900.0],["2025-03-27",2.34,2.36,2.28,2.31,8475300.0],["2025-03-28",2.32,2.37,2.2,2.22,6370000.0],["2025-03-31",2.18,2.31,2.14,2.28,11791200.0],["2025-04-01",2.31,2.32,2.21,2.25,8662200.0],["2025-04-02",2.2,2.29,2.19,2.28,8255300.0],["2025-04-03",2.1,2.12,1.79,1.8,16735800.0],["2025-04-04",1.62,1.63,1.39,1.52,22282600.0],["2025-04-07",1.49,1.74,1.44,1.71,19038200.0],["2025-04-08",1.8,1.86,1.53,1.58,18700000.0],["2025-04-09",1.54,1.89,1.49,1.85,14858600.0],["2025-04-10",1.73,1.75,1.57,1.6,11633200.0],["2025-04-11",1.61,1.82,1.58,1.81,12035900.0],["2025-04-14",1.84,1.86,1.63,1.65,9805400.0],["2025-04-15",1.62,1.67,1.55,1.59,13546900.0],["2025-04-16",1.64,1.74,1.61,1.66,9872900.0],["2025-04-17",1.79,1.83,1.71,1.79,10682200.0],["2025-04-21",1.74,1.86,1.68,1.8,12240200.0],["2025-04-22",1.83,1.89,1.76,1.77,8126700.0],["2025-04-23",1.83,1.89,1.7,1.74,7630000.0],["2025-04-24",1.73,1.78,1.71,1.72,5963700.0],["2025-04-25",1.69,1.72,1.66,1.72,6794900.0],["2025-04-28",1.72,1.78,1.68,1.71,5160900.0],["2025-04-29",1.69,1.72,1.66,1.67,8817700.0],["2025-04-30",1.62,1.63,1.52,1.54,14361700.0],["2025-05-01",1.52,1.67,1.5,1.63,19668300.0],["2025-05-02",1.66,1.72,1.61,1.7,9460200.0],["2025-05-05",1.66,1.71,1.56,1.59,10354300.0],["2025-05-06",1.55,1.59,1.45,1.54,15196000.0],["2025-05-07",1.59,1.6,1.51,1.52,11337300.0],["2025-05-08",1.52,1.77,1.5,1.74,17279800.0],["2025-05-09",1.78,1.83,1.76,1.79,9605400.0],["2025-05-12",1.92,2.01,1.9,1.91,12611600.0],["2025-05-13",1.92,2.12,1.91,2.07,13468900.0],["2025-05-14",2.05,2.08,1.95,1.99,13597000.0],["2025-05-15",1.91,1.95,1.72,1.75,11746900.0],["2025-05-16",1.77,1.77,1.71,1.75,5964700.0],["2025-05-19",1.71,1.74,1.64,1.73,15117700.0],["2025-05-20",1.72,1.74,1.66,1.68,11777600.0],["2025-05-21",1.69,1.7,1.64,1.64,9334800.0],["2025-05-22",1.62,1.62,1.56,1.58,9205800.0],["2025-05-23",1.53,1.65,1.53,1.63,9438600.0],["2025-05-27",1.68,1.73,1.59,1.72,14056700.0],["2025-05-28",1.73,1.74,1.68,1.69,8692500.0],["2025-05-29",1.71,1.76,1.67,1.72,8000600.0],["2025-05-30",1.71,1.72,1.65,1.66,9482700.0],["2025-06-02",1.74,1.84,1.72,1.76,15748900.0],["2025-06-03",1.77,1.84,1.7,1.82,9726600.0],["2025-06-04",1.87,1.91,1.78,1.81,13862100.0],["2025-06-05",1.81,1.84,1.75,1.76,6747100.0],["2025-06-06",1.82,1.97,1.8,1.9,11016200.0],["2025-06-09",1.93,2.0,1.91,1.97,10096100.0],["2025-06-10",1.99,2.08,1.95,2.0,14143600.0],["2025-06-11",2.05,2.19,2.02,2.13,21574000.0],["2025-06-12",2.06,2.14,2.03,2.09,10435800.0],["2025-06-13",2.25,2.32,2.18,2.25,25999700.0],["2025-06-16",2.21,2.26,2.09,2.2,17312400.0],["2025-06-17",2.25,2.32,2.19,2.23,18084900.0],["2025-06-18",2.24,2.27,2.15,2.17,14189400.0],["2025-06-20",2.18,2.22,2.13,2.17,18348800.0],["2025-06-23",2.2,2.22,1.98,2.0,14005800.0],["2025-06-24",1.92,1.99,1.88,1.94,11825600.0],["2025-06-25",1.92,1.94,1.83,1.86,6413100.0],["2025-06-26",1.88,1.93,1.83,1.87,7341300.0],["2025-06-27",1.88,1.9,1.82,1.83,18664400.0],["2025-06-30",1.84,1.85,1.71,1.72,9670400.0],["2025-07-01",1.72,1.9,1.7,1.88,10900600.0],["2025-07-02",1.92,2.01,1.85,1.98,8814700.0],["2025-07-03",1.98,2.01,1.96,1.98,3460700.0],["2025-07-07",1.96,2.12,1.94,2.01,10709000.0],["2025-07-08",2.02,2.17,2.02,2.14,9121800.0],["2025-07-09",2.12,2.17,2.1,2.11,6044600.0],["2025-07-10",2.1,2.19,2.09,2.15,5767100.0],["2025-07-11",2.12,2.21,2.12,2.17,6036300.0],["2025-07-14",2.15,2.16,2.01,2.05,7111000.0],["2025-07-15",2.06,2.09,1.97,1.98,5545500.0],["2025-07-16",2.0,2.02,1.89,1.91,4491200.0],["2025-07-17",1.92,2.06,1.9,2.05,6308000.0],["2025-07-18",2.08,2.14,2.01,2.02,7349900.0],["2025-07-21",2.04,2.05,1.95,1.96,5274400.0],["2025-07-22",1.96,2.05,1.96,2.03,5436600.0],["2025-07-23",2.05,2.14,2.02,2.13,6492100.0],["2025-07-24",2.13,2.35,2.12,2.27,10183800.0],["2025-07-25",2.29,2.3,2.21,2.22,5455100.0],["2025-07-28",2.28,2.4,2.23,2.39,7570100.0],["2025-07-29",2.4,2.43,2.28,2.32,7486600.0],["2025-07-30",2.32,2.32,2.14,2.2,7810500.0],["2025-07-31",2.16,2.25,2.11,2.15,7850700.0],["2025-08-01",2.1,2.12,1.94,1.95,14753800.0],["2025-08-04",1.88,1.96,1.76,1.9,12969000.0],["2025-08-05",1.88,1.94,1.77,1.84,16243400.0],["2025-08-06",1.85,1.96,1.83,1.84,12444400.0],["2025-08-07",1.89,1.96,1.8,1.82,7192800.0],["2025-08-08",1.84,1.89,1.73,1.75,12760400.0],["2025-08-11",1.75,1.78,1.68,1.7,7736900.0],["2025-08-12",1.71,1.81,1.71,1.72,11126400.0],["2025-08-13",1.7,1.77,1.69,1.76,9971800.0],["2025-08-14",1.76,1.77,1.71,1.74,9733600.0],["2025-08-15",1.75,1.76,1.69,1.7,7398600.0],["2025-08-18",1.71,1.77,1.65,1.75,9105300.0],["2025-08-19",1.75,1.77,1.64,1.65,6816300.0],["2025-08-20",1.71,1.73,1.66,1.71,7173600.0],["2025-08-21",1.7,1.75,1.66,1.74,5394300.0],["2025-08-22",1.75,1.86,1.74,1.84,16673700.0],["2025-08-25",1.82,1.89,1.81,1.88,13247800.0],["2025-08-26",1.84,1.86,1.78,1.8,7344600.0],["2025-08-27",1.8,1.85,1.77,1.83,6110600.0],["2025-08-28",1.82,1.84,1.77,1.83,5540500.0],["2025-08-29",1.83,1.86,1.78,1.79,4468900.0],["2025-09-02",1.78,1.82,1.75,1.82,4792100.0],["2025-09-03",1.78,1.8,1.67,1.68,10200100.0],["2025-09-04",1.68,1.74,1.65,1.72,5601800.0],["2025-09-05",1.68,1.74,1.61,1.64,7187000.0],["2025-09-08",1.66,1.67,1.61,1.65,6892200.0],["2025-09-09",1.64,1.7,1.61,1.62,7533300.0],["2025-09-10",1.63,1.77,1.62,1.74,11230200.0],["2025-09-11",1.72,1.74,1.69,1.73,7558400.0],["2025-09-12",1.77,1.81,1.66,1.67,7179600.0],["2025-09-15",1.68,1.73,1.65,1.69,8788300.0],["2025-09-16",1.7,1.83,1.7,1.82,8260100.0],["2025-09-17",1.78,1.86,1.76,1.78,7695500.0],["2025-09-18",1.83,1.85,1.75,1.75,6399600.0],["2025-09-19",1.77,1.78,1.65,1.69,23407400.0],["2025-09-22",1.66,1.7,1.62,1.68,10850900.0],["2025-09-23",1.7,1.81,1.69,1.71,15048200.0],["2025-09-24",1.76,1.84,1.75,1.78,9323600.0],["2025-09-25",1.78,1.81,1.74,1.79,8482900.0],["2025-09-26",1.79,1.88,1.77,1.79,8583900.0],["2025-09-29",1.78,1.78,1.66,1.67,10702400.0],["2025-09-30",1.65,1.67,1.6,1.66,13701100.0],["2025-10-01",1.63,1.76,1.62,1.74,7718200.0],["2025-10-02",1.77,1.81,1.67,1.67,7110200.0],["2025-10-03",1.7,1.76,1.68,1.75,6901900.0],["2025-10-06",1.78,1.89,1.75,1.87,10098300.0],["2025-10-07",1.85,1.86,1.77,1.83,8684200.0],["2025-10-08",1.83,1.85,1.72,1.75,9710000.0],["2025-10-09",1.73,1.77,1.64,1.69,17117200.0],["2025-10-10",1.65,1.68,1.57,1.57,22314800.0],["2025-10-13",1.63,1.67,1.59,1.65,9820200.0],["2025-10-14",1.62,1.63,1.58,1.6,6587700.0],["2025-10-15",1.6,1.63,1.53,1.54,9549200.0],["2025-10-16",1.53,1.56,1.44,1.46,11999600.0],["2025-10-17",1.47,1.5,1.41,1.45,7313200.0],["2025-10-20",1.44,1.51,1.43,1.46,5185200.0],["2025-10-21",1.46,1.5,1.41,1.44,7618500.0],["2025-10-22",1.45,1.49,1.43,1.46,9547200.0],["2025-10-23",1.55,1.63,1.55,1.61,11198900.0],["2025-10-24",1.65,1.69,1.6,1.67,9741900.0],["2025-10-27",1.68,1.71,1.55,1.57,13050600.0],["2025-10-28",1.53,1.58,1.52,1.53,5570100.0],["2025-10-29",1.53,1.58,1.52,1.55,9481100.0],["2025-10-30",1.55,1.62,1.53,1.55,7071400.0],["2025-10-31",1.55,1.59,1.52,1.57,7932000.0],["2025-11-03",1.45,1.6,1.36,1.48,15668200.0],["2025-11-04",1.49,1.52,1.48,1.48,5778400.0],["2025-11-05",1.47,1.48,1.36,1.37,11922100.0],["2025-11-06",1.35,1.44,1.34,1.41,11240200.0],["2025-11-07",1.4,1.47,1.38,1.46,10641000.0],["2025-11-10",1.48,1.54,1.45,1.51,10393200.0],["2025-11-11",1.51,1.59,1.49,1.53,8577400.0],["2025-11-12",1.49,1.5,1.37,1.45,16243600.0],["2025-11-13",1.45,1.49,1.44,1.44,6330400.0],["2025-11-14",1.4,1.45,1.38,1.42,6338000.0],["2025-11-17",1.4,1.43,1.35,1.37,6810100.0],["2025-11-18",1.36,1.41,1.34,1.37,9095700.0],["2025-11-19",1.3,1.35,1.29,1.33,11303800.0],["2025-11-20",1.34,1.42,1.29,1.31,9617900.0],["2025-11-21",1.26,1.27,1.15,1.17,22425000.0],["2025-11-24",1.17,1.18,1.13,1.14,11135000.0],["2025-11-25",1.11,1.13,1.04,1.09,17818800.0],["2025-11-26",1.09,1.17,1.04,1.07,23408300.0],["2025-11-28",1.08,1.16,1.08,1.12,8948900.0],["2025-12-01",1.11,1.14,1.1,1.11,14279100.0],["2025-12-02",1.1,1.11,1.03,1.07,13000700.0],["2025-12-03",1.08,1.1,1.07,1.09,10478200.0],["2025-12-04",1.09,1.1,1.04,1.07,17912400.0],["2025-12-05",1.03,1.2,1.03,1.15,22906700.0],["2025-12-08",1.14,1.2,1.08,1.09,10568900.0],["2025-12-09",1.08,1.11,1.04,1.07,9846300.0],["2025-12-10",1.07,1.08,0.99,1.03,19298000.0],["2025-12-11",1.01,1.02,0.97,1.0,17046600.0],["2025-12-12",1.02,1.06,1.01,1.02,10406600.0],["2025-12-15",1.03,1.03,0.99,1.0,11455000.0],["2025-12-16",1.0,1.0,0.93,0.97,35551500.0],["2025-12-17",0.99,1.0,0.9,0.92,21872500.0],["2025-12-18",0.91,0.94,0.87,0.91,30750500.0],["2025-12-19",0.92,1.06,0.92,0.99,31597500.0],["2025-12-22",1.03,1.06,0.96,0.96,14349200.0],["2025-12-23",0.96,1.0,0.92,0.94,12894700.0],["2025-12-24",0.94,0.94,0.87,0.9,12310500.0],["2025-12-26",0.91,0.91,0.84,0.87,15612300.0],["2025-12-29",0.86,0.9,0.84,0.88,11315100.0],["2025-12-30",0.86,0.95,0.86,0.91,10275600.0],["2025-12-31",0.91,0.93,0.89,0.91,8493000.0],["2026-01-02",0.91,0.92,0.88,0.89,8806800.0],["2026-01-05",1.01,1.13,0.95,0.99,39352000.0],["2026-01-06",1.05,1.18,0.99,1.0,21447900.0],["2026-01-07",1.01,1.01,0.91,0.92,44915500.0],["2026-01-08",0.92,0.94,0.88,0.91,29032100.0],["2026-01-09",0.91,0.96,0.91,0.93,14549000.0],["2026-01-12",0.96,1.1,0.93,1.03,17590900.0],["2026-01-13",1.05,1.28,1.05,1.24,35301400.0],["2026-01-14",1.26,1.38,1.25,1.27,39136400.0],["2026-01-15",1.28,1.29,1.2,1.25,19588900.0],["2026-01-16",1.29,1.31,1.23,1.27,12681000.0],["2026-01-20",1.28,1.31,1.19,1.21,14029000.0],["2026-01-21",1.22,1.31,1.21,1.29,12378700.0],["2026-01-22",1.27,1.33,1.22,1.3,12206200.0],["2026-01-23",1.35,1.37,1.27,1.3,10719600.0],["2026-01-26",1.33,1.34,1.25,1.27,11967700.0],["2026-01-27",1.27,1.39,1.27,1.38,10614400.0],["2026-01-28",1.45,1.52,1.44,1.52,17509000.0],["2026-01-29",1.6,1.72,1.56,1.69,24118400.0],["2026-01-30",1.63,1.68,1.54,1.58,19010100.0],["2026-02-02",1.49,1.56,1.35,1.36,19464500.0],["2026-02-03",1.39,1.41,1.34,1.38,12139200.0],["2026-02-04",1.38,1.54,1.38,1.53,17504800.0],["2026-02-05",1.43,1.48,1.28,1.3,16605300.0],["2026-02-06",1.32,1.49,1.29,1.48,12780500.0],["2026-02-09",1.46,1.56,1.45,1.55,13316700.0],["2026-02-10",1.57,1.66,1.53,1.6,15822800.0],["2026-02-11",1.67,1.82,1.64,1.82,25787100.0],["2026-02-12",1.76,1.78,1.58,1.62,18522700.0],["2026-02-13",1.62,1.73,1.55,1.68,14011800.0],["2026-02-17",1.68,1.72,1.51,1.58,14754800.0],["2026-02-18",1.65,1.72,1.61,1.7,19360200.0],["2026-02-19",1.75,1.86,1.74,1.77,14779200.0],["2026-02-20",1.98,2.2,1.97,2.16,46887700.0],["2026-02-23",2.12,2.16,2.03,2.06,16527900.0],["2026-02-24",2.04,2.29,2.0,2.23,26935200.0],["2026-02-25",2.25,2.26,2.05,2.09,21747800.0],["2026-02-26",2.04,2.21,2.03,2.2,20795500.0],["2026-02-27",2.22,2.33,2.17,2.33,26881700.0],["2026-03-02",2.53,2.55,2.14,2.4,44357400.0],["2026-03-03",2.43,2.66,2.27,2.57,37586400.0],["2026-03-04",2.47,2.59,2.31,2.54,21623100.0],["2026-03-05",2.57,2.7,2.46,2.53,29687100.0],["2026-03-06",2.62,2.68,2.51,2.57,32752600.0],["2026-03-09",2.69,2.77,2.5,2.56,31985600.0],["2026-03-10",2.45,2.52,2.26,2.41,29663300.0],["2026-03-11",1.96,2.06,1.89,2.01,116400600.0],["2026-03-12",2.09,2.29,2.04,2.28,52100600.0],["2026-03-13",2.26,2.41,2.23,2.33,34666800.0],["2026-03-16",2.31,2.46,2.25,2.32,29183600.0],["2026-03-17",2.35,2.47,2.26,2.4,33025400.0],["2026-03-18",2.47,2.66,2.45,2.66,29958300.0],["2026-03-19",2.65,2.99,2.61,2.98,62982100.0],["2026-03-20",2.89,3.01,2.8,2.84,58487600.0],["2026-03-23",2.61,2.8,2.54,2.69,24805300.0],["2026-03-24",2.74,2.85,2.68,2.72,18388900.0],["2026-03-25",2.68,2.71,2.62,2.66,17605700.0],["2026-03-26",2.71,3.0,2.71,2.87,31783100.0],["2026-03-27",2.92,2.93,2.77,2.91,28737100.0],["2026-03-30",3.0,3.02,2.89,2.96,28358000.0],["2026-03-31",2.92,3.01,2.7,2.78,31241200.0],["2026-04-01",2.64,2.74,2.6,2.69,22766100.0],["2026-04-02",2.93,2.99,2.77,2.92,35093100.0],["2026-04-06",2.91,3.17,2.88,3.1,38594700.0],["2026-04-07",3.12,3.16,2.96,3.03,23286400.0],["2026-04-08",2.6,2.83,2.54,2.77,40024200.0],["2026-04-09",2.75,2.76,2.52,2.55,27700600.0],["2026-04-10",2.55,2.62,2.47,2.57,19127900.0],["2026-04-13",2.65,2.71,2.58,2.62,21095200.0],["2026-04-14",2.58,2.6,2.47,2.5,19631400.0],["2026-04-15",2.51,2.66,2.49,2.58,14940300.0],["2026-04-16",2.6,2.7,2.59,2.63,12369600.0],["2026-04-17",2.37,2.51,2.33,2.48,20151500.0],["2026-04-20",2.52,2.55,2.46,2.52,14471600.0],["2026-04-21",2.53,2.66,2.53,2.65,11802300.0],["2026-04-22",2.68,2.86,2.66,2.85,14444700.0],["2026-04-23",2.82,2.91,2.75,2.87,14578500.0],["2026-04-24",2.82,2.87,2.72,2.81,12614000.0],["2026-04-27",2.88,2.95,2.86,2.93,10050000.0],["2026-04-28",3.05,3.13,2.94,2.96,17178100.0],["2026-04-29",3.05,3.12,2.95,3.06,16994400.0],["2026-04-30",2.97,3.1,2.93,3.08,23872600.0],["2026-05-01",3.07,3.21,2.98,3.2,18459400.0],["2026-05-04",3.25,3.32,3.22,3.27,18431500.0],["2026-05-05",3.16,3.24,2.95,3.12,27908800.0],["2026-05-06",2.89,3.04,2.86,2.89,22143600.0],["2026-05-07",2.85,2.94,2.73,2.89,17186100.0],["2026-05-08",2.86,2.88,2.75,2.75,8092600.0],["2026-05-11",2.85,2.93,2.77,2.88,15955800.0],["2026-05-12",2.96,3.1,2.95,3.1,13892300.0],["2026-05-13",3.07,3.09,2.96,2.99,9442900.0],["2026-05-14",2.95,3.0,2.91,2.93,6392000.0],["2026-05-15",2.98,3.26,2.97,3.23,15780000.0],["2026-05-18",3.19,3.34,3.17,3.21,13916100.0],["2026-05-19",3.22,3.27,3.12,3.18,11723500.0],["2026-05-20",3.12,3.29,2.99,3.01,12839300.0],["2026-05-21",3.1,3.18,2.95,3.12,21297100.0],["2026-05-22",3.07,3.12,2.98,3.03,8550600.0],["2026-05-26",2.94,3.0,2.83,2.85,10272900.0],["2026-05-27",2.77,2.77,2.64,2.67,13879900.0],["2026-05-28",2.73,2.77,2.7,2.74,7990100.0],["2026-05-29",2.72,2.81,2.69,2.8,12246500.0],["2026-06-01",2.9,3.07,2.85,2.91,14091100.0],["2026-06-02",2.9,3.02,2.87,2.97,9492800.0],["2026-06-03",3.0,3.09,2.95,2.99,8365800.0],["2026-06-04",2.92,3.04,2.91,3.02,6612400.0],["2026-06-05",3.01,3.03,2.79,2.81,9895800.0],["2026-06-08",2.9,2.93,2.86,2.91,6877000.0],["2026-06-09",2.86,2.88,2.66,2.79,9106300.0],["2026-06-10",2.85,3.08,2.84,2.98,13541800.0],["2026-06-11",3.03,3.1,2.86,2.89,11996700.0],["2026-06-12",2.83,2.96,2.81,2.87,8049700.0],["2026-06-15",2.72,2.73,2.52,2.54,13603100.0],["2026-06-16",2.5,2.53,2.44,2.49,13367000.0],["2026-06-17",2.5,2.58,2.45,2.5,10993900.0],["2026-06-18",2.48,2.48,2.33,2.45,19438100.0],["2026-06-22",2.44,2.49,2.38,2.46,11356400.0],["2026-06-23",2.41,2.43,2.27,2.3,13553100.0],["2026-06-24",2.22,2.25,2.11,2.12,18724100.0],["2026-06-25",2.08,2.23,2.08,2.18,16004100.0],["2026-06-26",2.12,2.19,2.07,2.18,42244700.0],["2026-06-29",2.17,2.22,2.06,2.08,16445700.0],["2026-06-30",2.12,2.2,2.07,2.11,16145600.0],["2026-07-01",2.09,2.12,2.0,2.03,15396400.0],["2026-07-02",2.0,2.12,2.0,2.07,14771900.0],["2026-07-06",2.09,2.155,2.06,2.09,14986700.460565],["2026-07-07",2.1,2.26,2.0801,2.21,14179387.96149],["2026-07-08",2.295,2.38,2.2,2.29,24749289.961364],["2026-07-09",2.26,2.27,2.13,2.18,18140391.864142],["2026-07-10",2.21,2.221,2.05,2.1,12611664.606879],["2026-07-13",2.17,2.49,2.135,2.44,42260762.182015],["2026-07-14",2.45,2.605,2.42,2.5,27595501.416683],["2026-07-15",2.5,2.524,2.27,2.32,22137131.694344],["2026-07-16",2.32,2.3499,2.13,2.15,13634298.841659],["2026-07-17",2.22,2.29,2.15,2.24,14922792.875479],["2026-07-20",2.22,2.37,2.22,2.3,11229468.044512],["2026-07-21",2.32,2.44,2.3,2.42,13034109.344067],["2026-07-22",2.5,2.6699,2.5,2.65,17074952.061342],["2026-07-23",2.76,2.79,2.67,2.74,14182783.437993],["2026-07-24",2.65,2.725,2.59,2.63,13272195.848559],["2026-07-27",2.44,2.56,2.42,2.44,10236265.675012],["2026-07-28",2.43,2.475,2.3,2.34,12630954.385654],["2026-07-29",2.49,2.5,2.39,2.48,14263074.996581],["2026-07-30",2.44,2.58,2.395,2.56,16014502.701494],["2026-07-31",2.58,2.705,2.57,2.69,16186354.793993],["2026-08-03",2.55,2.61,2.4801,2.53,16321585.124005],["2026-08-04",2.4,2.43,2.32,2.42,17022158.581247],["2026-08-05",2.39,2.42,2.31,2.35,19099335.821158],["2026-08-06",2.42,2.54,2.38,2.47,14658021.309964],["2026-08-07",2.43,2.585,2.4,2.48,10383708.812389],["2026-08-10",2.55,2.58,2.51,2.52,2749950.766649],["2026-08-11",2.49,2.58,2.48,2.56,6765200.756398],["2026-08-12",2.51,2.53,2.47,2.51,7917796.661663],["2026-08-13",2.45,2.54,2.4,2.53,7487183.093552]]}