{"t":"MGNI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-02",17.5,21.2,17.12,20.09,8471200.0],["2014-04-03",20.42,21.37,19.53,19.85,1154200.0],["2014-04-04",19.7,20.19,18.7,19.0,477100.0],["2014-04-07",19.59,19.82,18.75,19.41,273100.0],["2014-04-08",19.5,20.25,19.41,19.85,172600.0],["2014-04-09",19.72,20.25,19.25,20.03,133700.0],["2014-04-10",19.81,20.2,19.27,20.11,154200.0],["2014-04-11",19.82,20.07,19.0,19.69,225700.0],["2014-04-14",19.99,20.36,19.74,20.13,121200.0],["2014-04-15",20.31,21.44,18.76,21.0,220600.0],["2014-04-16",21.53,22.98,20.39,20.69,176300.0],["2014-04-17",20.5,20.74,19.74,20.05,135800.0],["2014-04-21",20.25,20.55,19.84,20.21,43600.0],["2014-04-22",20.21,22.3,20.2,22.24,172900.0],["2014-04-23",22.52,23.2,21.23,22.24,71900.0],["2014-04-24",22.61,22.68,21.51,21.75,127100.0],["2014-04-25",21.46,22.0,19.28,19.49,338300.0],["2014-04-28",19.29,19.29,16.0,16.3,634400.0],["2014-04-29",16.53,16.73,14.84,14.85,526300.0],["2014-04-30",14.85,15.14,14.04,14.37,486300.0],["2014-05-01",14.4,15.32,14.4,14.73,210800.0],["2014-05-02",15.0,15.39,14.46,14.76,175900.0],["2014-05-05",14.83,14.83,14.2,14.3,184500.0],["2014-05-06",14.2,14.69,13.14,13.29,319200.0],["2014-05-07",13.2,13.29,11.92,12.04,283800.0],["2014-05-08",12.07,13.09,11.95,12.96,233600.0],["2014-05-09",12.24,12.95,11.15,11.99,294200.0],["2014-05-12",12.45,13.0,11.25,11.37,304700.0],["2014-05-13",11.45,12.48,11.31,11.37,381600.0],["2014-05-14",13.4,14.61,12.26,12.68,1141500.0],["2014-05-15",13.09,13.74,13.0,13.24,426200.0],["2014-05-16",13.24,13.52,11.81,12.13,273400.0],["2014-05-19",12.21,12.43,12.07,12.23,541200.0],["2014-05-20",12.3,12.31,11.86,12.15,177500.0],["2014-05-21",12.22,12.58,12.22,12.32,105900.0],["2014-05-22",12.27,12.39,11.87,12.22,125400.0],["2014-05-23",12.27,12.49,12.15,12.31,348700.0],["2014-05-27",12.4,12.4,11.91,11.94,162800.0],["2014-05-28",12.0,12.11,11.71,12.02,86600.0],["2014-05-29",12.08,12.87,11.96,12.47,178000.0],["2014-05-30",12.41,12.86,12.34,12.69,349900.0],["2014-06-02",12.79,12.94,12.42,12.69,194600.0],["2014-06-03",12.74,12.93,12.5,12.82,94500.0],["2014-06-04",12.84,13.4,12.83,12.95,295400.0],["2014-06-05",12.98,13.5,12.76,12.88,384900.0],["2014-06-06",12.88,13.23,12.8,13.02,205600.0],["2014-06-09",13.06,13.35,12.96,13.25,114500.0],["2014-06-10",13.29,13.35,12.87,13.01,83500.0],["2014-06-11",13.0,13.15,12.09,12.23,183800.0],["2014-06-12",12.08,12.64,12.0,12.31,225400.0],["2014-06-13",12.4,12.4,11.77,12.05,235200.0],["2014-06-16",12.04,12.28,11.52,12.04,206300.0],["2014-06-17",11.95,12.35,11.91,12.18,96900.0],["2014-06-18",12.18,12.96,12.0,12.87,274500.0],["2014-06-19",13.05,14.33,13.01,13.37,381400.0],["2014-06-20",13.46,13.7,13.32,13.43,368300.0],["2014-06-23",13.41,14.31,13.41,14.11,271300.0],["2014-06-24",14.27,15.41,14.18,14.38,386500.0],["2014-06-25",14.3,14.6,13.81,14.23,87300.0],["2014-06-26",14.24,14.52,13.6,14.37,93300.0],["2014-06-27",14.39,14.4,13.26,13.26,899500.0],["2014-06-30",13.48,13.59,12.54,12.84,322000.0],["2014-07-01",13.01,13.45,12.7,13.07,213000.0],["2014-07-02",13.11,13.14,12.75,12.86,146700.0],["2014-07-03",12.84,13.03,12.7,12.78,86700.0],["2014-07-07",12.79,12.92,12.16,12.24,154500.0],["2014-07-08",12.17,12.22,11.6,11.8,334100.0],["2014-07-09",11.81,12.25,11.38,11.71,307000.0],["2014-07-10",11.52,11.66,10.94,11.32,303400.0],["2014-07-11",11.3,11.51,10.93,11.18,199200.0],["2014-07-14",11.28,11.32,10.93,10.97,144400.0],["2014-07-15",11.03,11.22,9.93,10.45,495500.0],["2014-07-16",10.46,10.5,9.91,9.94,338900.0],["2014-07-17",9.94,10.21,9.43,9.5,330200.0],["2014-07-18",9.46,9.59,8.88,9.39,399900.0],["2014-07-21",9.38,9.57,8.76,9.55,745400.0],["2014-07-22",9.57,10.09,9.57,10.01,363100.0],["2014-07-23",9.99,10.02,9.78,9.94,271000.0],["2014-07-24",10.0,10.27,9.86,10.01,175400.0],["2014-07-25",9.93,10.1,9.86,10.03,194200.0],["2014-07-28",9.99,10.38,9.89,10.21,586300.0],["2014-07-29",10.28,10.47,10.05,10.22,457600.0],["2014-07-30",11.97,13.09,11.55,13.01,2060900.0],["2014-07-31",12.95,12.95,11.67,11.91,516900.0],["2014-08-01",12.05,12.16,11.66,11.92,166800.0],["2014-08-04",11.86,12.24,11.56,12.21,212300.0],["2014-08-05",12.22,12.28,11.72,12.13,201500.0],["2014-08-06",12.01,12.25,11.49,11.7,480300.0],["2014-08-07",11.75,11.75,10.83,11.38,333700.0],["2014-08-08",11.38,11.44,10.94,11.02,170200.0],["2014-08-11",11.0,11.02,10.6,10.65,195700.0],["2014-08-12",10.67,10.73,10.46,10.62,199600.0],["2014-08-13",10.75,11.06,10.64,10.95,232300.0],["2014-08-14",10.9,11.07,10.82,11.02,112100.0],["2014-08-15",11.1,11.13,10.88,11.07,107100.0],["2014-08-18",11.2,11.42,11.07,11.34,231900.0],["2014-08-19",11.31,11.42,11.05,11.13,101900.0],["2014-08-20",11.08,11.11,10.75,10.99,101600.0],["2014-08-21",10.96,11.07,10.57,10.68,161700.0],["2014-08-22",10.69,10.8,10.25,10.36,141300.0],["2014-08-25",10.44,10.44,9.65,9.72,223100.0],["2014-08-26",9.77,9.81,9.51,9.79,237400.0],["2014-08-27",9.79,9.8,9.55,9.7,216600.0],["2014-08-28",9.67,10.05,9.51,10.01,700800.0],["2014-08-29",10.01,10.31,9.6,9.74,350700.0],["2014-09-02",9.81,9.94,9.65,9.87,140000.0],["2014-09-03",9.9,9.92,9.65,9.75,221700.0],["2014-09-04",9.8,9.85,9.5,9.54,86300.0],["2014-09-05",9.55,9.64,9.42,9.61,109400.0],["2014-09-08",9.55,9.77,9.5,9.71,156200.0],["2014-09-09",9.7,9.93,9.53,9.81,206200.0],["2014-09-10",9.82,9.92,9.68,9.91,182400.0],["2014-09-11",9.88,10.96,9.86,10.92,490000.0],["2014-09-12",10.92,11.55,10.81,11.49,432100.0],["2014-09-15",11.45,11.57,10.83,10.91,212200.0],["2014-09-16",10.94,10.94,10.61,10.81,97100.0],["2014-09-17",10.85,11.4,10.83,11.2,388100.0],["2014-09-18",11.28,11.97,11.28,11.65,229700.0],["2014-09-19",11.67,11.98,11.47,11.65,217000.0],["2014-09-22",11.59,11.82,11.49,11.69,152000.0],["2014-09-23",11.64,12.39,11.62,12.19,335500.0],["2014-09-24",12.23,12.63,12.09,12.34,412000.0],["2014-09-25",12.41,12.48,11.86,12.15,202600.0],["2014-09-26",12.3,12.47,11.68,11.82,279000.0],["2014-09-29",11.55,11.73,10.89,11.64,575800.0],["2014-09-30",11.66,11.84,11.38,11.73,284600.0],["2014-10-01",11.68,11.71,11.22,11.32,227000.0],["2014-10-02",11.62,11.62,10.48,11.07,909400.0],["2014-10-03",11.1,11.48,10.97,11.09,300600.0],["2014-10-06",11.09,11.09,10.35,10.64,194000.0],["2014-10-07",10.55,10.55,10.27,10.32,145300.0],["2014-10-08",10.29,10.3,9.68,10.17,361300.0],["2014-10-09",10.16,10.16,9.7,9.85,424800.0],["2014-10-10",9.73,9.84,9.24,9.3,294200.0],["2014-10-13",9.22,9.51,9.03,9.05,364800.0],["2014-10-14",9.0,9.57,8.9,9.16,363600.0],["2014-10-15",8.9,9.65,8.76,9.63,555700.0],["2014-10-16",9.51,10.18,9.5,9.98,369200.0],["2014-10-17",10.14,10.36,9.95,10.02,247700.0],["2014-10-20",9.97,10.1,9.87,10.01,196800.0],["2014-10-21",10.15,10.27,9.87,10.23,294000.0],["2014-10-22",10.25,10.53,10.0,10.24,287700.0],["2014-10-23",10.28,10.54,10.08,10.19,393700.0],["2014-10-24",12.44,12.44,10.22,10.96,2327200.0],["2014-10-27",10.89,11.49,10.87,11.3,626900.0],["2014-10-28",11.38,11.58,10.61,11.23,692400.0],["2014-10-29",11.21,11.43,10.91,11.42,622800.0],["2014-10-30",11.42,11.51,11.0,11.37,403200.0],["2014-10-31",11.46,11.7,11.18,11.46,448600.0],["2014-11-03",11.46,12.08,11.46,11.69,318200.0],["2014-11-04",11.69,11.79,11.51,11.57,126100.0],["2014-11-05",11.94,11.94,11.44,11.62,174200.0],["2014-11-06",11.64,11.94,11.59,11.87,135300.0],["2014-11-07",11.86,12.34,11.86,12.12,171800.0],["2014-11-10",12.18,12.65,12.15,12.5,408400.0],["2014-11-11",12.5,12.67,12.45,12.6,235300.0],["2014-11-12",12.6,13.24,12.6,13.09,377900.0],["2014-11-13",13.24,13.46,12.95,13.19,187800.0],["2014-11-14",13.2,13.33,13.14,13.32,94900.0],["2014-11-17",13.37,13.42,12.83,13.04,183300.0],["2014-11-18",13.05,13.31,12.43,12.84,270200.0],["2014-11-19",12.97,14.22,12.89,13.53,1059000.0],["2014-11-20",13.49,14.43,13.42,14.23,482700.0],["2014-11-21",14.4,15.0,14.09,14.7,752400.0],["2014-11-24",14.67,15.0,14.49,14.94,353300.0],["2014-11-25",14.9,15.0,14.46,14.62,255900.0],["2014-11-26",14.67,14.8,14.3,14.55,237500.0],["2014-11-28",14.59,14.59,14.03,14.06,99500.0],["2014-12-01",14.0,14.02,13.47,13.98,338300.0],["2014-12-02",13.96,14.07,13.8,13.86,124200.0],["2014-12-03",13.83,14.25,13.81,14.1,177400.0],["2014-12-04",13.95,14.44,13.95,14.26,129800.0],["2014-12-05",14.26,14.53,14.22,14.52,135900.0],["2014-12-08",14.43,14.59,13.84,13.93,253700.0],["2014-12-09",13.72,14.5,13.71,14.47,95700.0],["2014-12-10",14.48,14.49,14.14,14.23,110200.0],["2014-12-11",14.28,15.16,14.28,14.93,562300.0],["2014-12-12",14.83,14.98,14.79,14.81,104400.0],["2014-12-15",14.79,14.94,14.54,14.62,105900.0],["2014-12-16",14.6,14.8,14.5,14.67,97300.0],["2014-12-17",14.64,15.73,14.64,15.53,601200.0],["2014-12-18",15.75,15.94,15.0,15.58,731900.0],["2014-12-19",15.65,16.59,15.6,16.18,658500.0],["2014-12-22",16.1,16.41,16.02,16.21,208300.0],["2014-12-23",16.26,16.98,16.12,16.92,313700.0],["2014-12-24",16.96,17.0,16.61,17.0,87900.0],["2014-12-26",16.9,17.0,16.37,16.75,145800.0],["2014-12-29",16.68,16.97,16.25,16.85,206400.0],["2014-12-30",16.55,16.57,15.68,16.23,335100.0],["2014-12-31",16.25,16.48,15.99,16.14,195200.0],["2015-01-02",16.27,16.27,15.51,16.04,230800.0],["2015-01-05",16.0,16.36,15.67,16.08,206800.0],["2015-01-06",16.13,16.16,15.17,15.71,177400.0],["2015-01-07",15.71,15.89,15.65,15.7,93700.0],["2015-01-08",15.69,16.25,15.46,15.96,341000.0],["2015-01-09",16.0,16.71,15.87,16.44,268300.0],["2015-01-12",16.4,16.69,16.25,16.49,463400.0],["2015-01-13",16.7,16.84,16.01,16.27,205200.0],["2015-01-14",16.15,16.34,15.96,16.03,74300.0],["2015-01-15",16.17,16.17,14.78,15.12,465600.0],["2015-01-16",15.14,15.53,15.14,15.4,115800.0],["2015-01-20",15.4,15.4,14.85,14.99,147100.0],["2015-01-21",15.0,15.09,14.59,14.82,347100.0],["2015-01-22",14.88,16.18,14.76,15.96,384800.0],["2015-01-23",16.01,16.14,15.57,15.79,194900.0],["2015-01-26",15.79,16.42,15.25,15.97,668800.0],["2015-01-27",15.73,16.22,15.7,15.87,187900.0],["2015-01-28",15.94,15.98,15.1,15.2,219200.0],["2015-01-29",15.28,15.33,14.94,15.01,88800.0],["2015-01-30",14.89,15.01,14.17,14.73,307200.0],["2015-02-02",14.88,14.88,14.14,14.27,174900.0],["2015-02-03",14.31,14.67,14.28,14.4,203600.0],["2015-02-04",14.25,14.75,14.22,14.58,587800.0],["2015-02-05",14.7,15.71,14.65,15.42,418700.0],["2015-02-06",15.5,15.69,14.88,15.02,451100.0],["2015-02-09",14.97,15.35,14.87,14.95,145300.0],["2015-02-10",15.02,15.14,14.72,14.97,137200.0],["2015-02-11",14.97,15.4,14.36,14.73,258400.0],["2015-02-12",14.83,16.02,14.83,16.0,489900.0],["2015-02-13",16.0,16.28,15.64,16.07,300600.0],["2015-02-17",16.07,16.53,15.55,16.48,199500.0],["2015-02-18",16.55,17.19,16.39,17.06,252700.0],["2015-02-19",16.98,17.23,16.75,16.85,139600.0],["2015-02-20",16.75,17.57,16.56,17.51,326000.0],["2015-02-23",17.59,17.59,16.8,17.37,200200.0],["2015-02-24",17.54,18.15,17.26,17.88,887400.0],["2015-02-25",19.9,20.59,19.09,19.67,2385000.0],["2015-02-26",19.13,20.0,18.66,18.99,793000.0],["2015-02-27",18.84,19.41,18.8,18.83,368300.0],["2015-03-02",18.9,19.49,18.84,19.22,740300.0],["2015-03-03",19.28,19.28,18.8,19.08,314500.0],["2015-03-04",19.08,19.55,18.6,19.52,211500.0],["2015-03-05",19.48,19.5,19.03,19.12,209100.0],["2015-03-06",19.0,19.48,18.93,19.04,217100.0],["2015-03-09",18.98,19.19,18.9,19.1,228900.0],["2015-03-10",18.86,18.9,18.06,18.18,371300.0],["2015-03-11",18.09,18.28,17.54,18.19,300100.0],["2015-03-12",18.21,18.75,18.17,18.4,343800.0],["2015-03-13",18.42,18.44,18.0,18.03,199500.0],["2015-03-16",18.03,18.07,17.72,18.03,200800.0],["2015-03-17",17.99,18.27,17.8,18.1,167900.0],["2015-03-18",18.11,18.6,17.87,18.2,242600.0],["2015-03-19",18.11,18.47,18.06,18.39,261100.0],["2015-03-20",18.49,18.58,18.0,18.18,234400.0],["2015-03-23",18.13,18.55,18.0,18.09,140000.0],["2015-03-24",18.03,18.27,17.91,18.03,99500.0],["2015-03-25",17.96,18.0,17.47,17.57,194700.0],["2015-03-26",17.5,17.92,17.41,17.63,149900.0],["2015-03-27",17.59,17.95,17.47,17.5,157700.0],["2015-03-30",17.62,18.08,17.58,17.98,181200.0],["2015-03-31",17.89,18.14,17.84,17.92,93900.0],["2015-04-01",18.52,18.52,17.1,17.43,267400.0],["2015-04-02",17.49,17.95,17.2,17.31,188600.0],["2015-04-06",17.27,17.39,17.06,17.27,204100.0],["2015-04-07",17.3,17.64,17.2,17.41,253800.0],["2015-04-08",17.58,18.34,17.58,17.68,160600.0],["2015-04-09",17.84,17.87,17.2,17.33,129400.0],["2015-04-10",17.41,17.5,16.81,17.34,209400.0],["2015-04-13",17.34,17.37,16.57,16.77,395100.0],["2015-04-14",16.87,16.95,16.62,16.84,165200.0],["2015-04-15",16.94,17.37,16.77,17.2,249300.0],["2015-04-16",17.71,18.1,17.49,18.07,382300.0],["2015-04-17",17.95,18.38,17.56,18.15,339000.0],["2015-04-20",18.13,18.35,17.85,18.0,222300.0],["2015-04-21",18.0,18.3,17.54,17.59,199600.0],["2015-04-22",17.58,17.58,17.2,17.36,94000.0],["2015-04-23",17.32,17.73,17.23,17.55,155300.0],["2015-04-24",17.55,17.81,17.11,17.29,330000.0],["2015-04-27",17.39,17.63,16.81,17.12,267000.0],["2015-04-28",17.17,17.76,17.03,17.64,206000.0],["2015-04-29",17.54,18.24,17.52,17.76,363000.0],["2015-04-30",17.63,17.75,17.41,17.47,313500.0],["2015-05-01",17.62,17.79,17.21,17.51,422900.0],["2015-05-04",17.73,18.26,17.53,18.16,469300.0],["2015-05-05",18.22,18.68,17.33,18.44,995000.0],["2015-05-06",18.05,18.05,16.32,16.98,1498500.0],["2015-05-07",17.0,17.12,16.86,16.92,370600.0],["2015-05-08",17.2,17.83,17.06,17.22,379400.0],["2015-05-11",17.25,17.71,16.97,17.06,485400.0],["2015-05-12",17.17,18.15,16.73,18.09,847400.0],["2015-05-13",18.18,18.57,17.66,17.91,451200.0],["2015-05-14",18.04,18.15,17.56,17.67,374300.0],["2015-05-15",17.67,17.69,17.01,17.18,607000.0],["2015-05-18",17.12,17.78,16.68,17.02,925900.0],["2015-05-19",17.16,17.19,16.61,16.75,719100.0],["2015-05-20",16.8,17.29,16.8,17.09,611700.0],["2015-05-21",17.04,17.43,16.95,17.23,457300.0],["2015-05-22",17.15,17.65,17.15,17.4,730700.0],["2015-05-26",16.95,17.5,16.95,17.0,460300.0],["2015-05-27",16.95,17.36,16.84,17.27,447300.0],["2015-05-28",17.23,17.29,16.87,17.22,321700.0],["2015-05-29",17.24,17.42,17.1,17.25,585300.0],["2015-06-01",17.43,17.47,16.93,17.11,469800.0],["2015-06-02",17.09,17.42,16.91,17.38,375800.0],["2015-06-03",17.37,17.58,17.05,17.06,407200.0],["2015-06-04",16.99,17.31,16.96,17.29,271200.0],["2015-06-05",17.25,18.64,17.06,18.37,612100.0],["2015-06-08",18.41,19.21,18.29,18.54,887600.0],["2015-06-09",18.04,18.51,17.77,18.16,693300.0],["2015-06-10",18.3,18.37,17.98,18.05,558500.0],["2015-06-11",18.04,18.24,17.02,17.2,639300.0],["2015-06-12",17.22,17.27,16.77,16.78,505600.0],["2015-06-15",16.71,17.06,16.05,17.05,622500.0],["2015-06-16",17.0,17.14,16.71,17.06,368600.0],["2015-06-17",17.07,17.44,16.95,17.02,310400.0],["2015-06-18",17.01,17.11,16.39,16.63,654000.0],["2015-06-19",16.66,16.72,15.81,16.08,1348900.0],["2015-06-22",16.41,16.61,16.1,16.52,616700.0],["2015-06-23",16.58,17.06,16.42,16.77,370900.0],["2015-06-24",16.7,16.84,16.43,16.47,258500.0],["2015-06-25",16.6,16.78,16.19,16.48,262000.0],["2015-06-26",16.49,16.51,15.69,15.87,1657000.0],["2015-06-29",15.66,15.77,14.85,14.89,519000.0],["2015-06-30",15.01,15.03,14.78,14.96,308900.0],["2015-07-01",15.0,15.1,14.84,15.0,415000.0],["2015-07-02",15.0,15.03,14.66,15.01,235700.0],["2015-07-06",14.92,15.22,14.88,15.06,288500.0],["2015-07-07",15.1,15.1,14.57,14.85,390900.0],["2015-07-08",14.87,15.16,14.73,14.9,361900.0],["2015-07-09",15.1,15.23,14.84,14.92,235000.0],["2015-07-10",15.05,15.12,14.78,14.99,215200.0],["2015-07-13",15.06,15.45,15.0,15.43,262800.0],["2015-07-14",15.38,15.58,15.33,15.56,122000.0],["2015-07-15",15.58,15.6,15.35,15.51,353400.0],["2015-07-16",15.4,15.77,15.38,15.73,279300.0],["2015-07-17",15.75,16.33,15.67,16.25,370800.0],["2015-07-20",16.25,16.49,15.82,16.31,578600.0],["2015-07-21",16.27,16.7,16.2,16.63,266100.0],["2015-07-22",16.45,16.84,16.45,16.56,216100.0],["2015-07-23",16.61,16.89,16.24,16.37,295900.0],["2015-07-24",16.33,16.48,16.14,16.4,286100.0],["2015-07-27",16.3,16.3,15.73,15.97,367300.0],["2015-07-28",16.04,16.04,15.37,15.4,715400.0],["2015-07-29",17.94,18.59,17.56,18.38,3974100.0],["2015-07-30",18.12,18.49,17.2,17.36,1163100.0],["2015-07-31",17.86,17.86,17.24,17.43,705800.0],["2015-08-03",17.36,17.47,16.83,17.01,415800.0],["2015-08-04",16.98,17.18,16.72,16.94,377600.0],["2015-08-05",17.03,17.4,17.02,17.02,338500.0],["2015-08-06",17.06,17.06,16.05,16.21,711100.0],["2015-08-07",16.03,16.12,15.52,15.65,367800.0],["2015-08-10",15.68,15.99,15.66,15.91,203900.0],["2015-08-11",15.8,15.96,15.39,15.52,386900.0],["2015-08-12",15.48,15.48,14.91,15.35,359500.0],["2015-08-13",15.38,15.53,15.08,15.49,347000.0],["2015-08-14",15.31,15.43,15.12,15.4,276400.0],["2015-08-17",15.33,15.36,15.1,15.24,324300.0],["2015-08-18",15.2,15.31,14.73,14.77,556200.0],["2015-08-19",14.63,14.77,14.39,14.73,671200.0],["2015-08-20",14.69,14.75,14.32,14.36,380500.0],["2015-08-21",13.94,14.67,13.69,14.55,457700.0],["2015-08-24",13.86,14.27,13.08,14.27,514600.0],["2015-08-25",14.5,14.62,13.86,13.94,374100.0],["2015-08-26",14.14,14.4,13.84,14.36,349700.0],["2015-08-27",14.54,14.55,14.16,14.36,267300.0],["2015-08-28",14.34,14.66,14.3,14.59,358400.0],["2015-08-31",14.37,14.55,14.27,14.4,417500.0],["2015-09-01",14.08,14.41,14.08,14.41,709700.0],["2015-09-02",14.48,15.08,14.38,15.06,332400.0],["2015-09-03",15.09,15.19,14.7,14.74,250200.0],["2015-09-04",14.63,14.86,14.48,14.76,162900.0],["2015-09-08",14.95,15.0,14.66,14.69,379000.0],["2015-09-09",14.7,14.7,14.31,14.32,390600.0],["2015-09-10",14.33,14.55,14.25,14.5,275900.0],["2015-09-11",14.46,14.49,14.17,14.3,146300.0],["2015-09-14",14.3,14.37,14.09,14.16,243900.0],["2015-09-15",14.15,14.9,14.03,14.9,234500.0],["2015-09-16",14.84,14.95,14.58,14.84,243900.0],["2015-09-17",14.8,15.06,14.62,14.93,346400.0],["2015-09-18",14.77,15.46,14.6,15.33,459500.0],["2015-09-21",15.34,15.5,14.81,14.99,278800.0],["2015-09-22",14.85,15.03,14.68,14.84,268300.0],["2015-09-23",14.85,15.02,14.74,14.93,277700.0],["2015-09-24",14.86,14.94,14.52,14.85,203600.0],["2015-09-25",14.93,15.08,14.09,14.15,312700.0],["2015-09-28",14.15,14.19,13.38,13.63,480000.0],["2015-09-29",13.62,14.09,13.5,13.83,262900.0],["2015-09-30",14.0,14.54,13.85,14.53,224700.0],["2015-10-01",14.52,14.75,14.02,14.31,423400.0],["2015-10-02",14.23,14.82,14.0,14.74,225500.0],["2015-10-05",14.81,15.0,14.75,14.96,233300.0],["2015-10-06",14.87,15.34,14.85,15.25,313300.0],["2015-10-07",15.32,15.85,15.24,15.76,209300.0],["2015-10-08",15.75,16.27,15.52,16.25,242500.0],["2015-10-09",16.29,16.61,16.04,16.39,310900.0],["2015-10-12",16.37,16.61,16.22,16.34,145000.0],["2015-10-13",16.26,16.41,15.76,15.83,113300.0],["2015-10-14",15.87,16.05,15.3,15.34,124500.0],["2015-10-15",15.36,15.95,15.28,15.89,216200.0],["2015-10-16",15.95,16.05,15.16,15.57,325300.0],["2015-10-19",15.52,15.78,15.22,15.7,218400.0],["2015-10-20",15.66,15.96,15.56,15.86,112500.0],["2015-10-21",15.97,16.02,15.16,15.46,215500.0],["2015-10-22",15.51,16.34,15.49,15.8,379800.0],["2015-10-23",15.9,16.11,15.77,15.98,285100.0],["2015-10-26",15.98,16.42,15.68,16.2,852700.0],["2015-10-27",16.16,16.8,15.59,16.53,1112000.0],["2015-10-28",16.25,16.25,13.53,14.42,2848400.0],["2015-10-29",14.42,15.18,13.88,14.78,772700.0],["2015-10-30",14.75,15.67,14.59,15.16,663400.0],["2015-11-02",15.26,16.04,15.06,15.84,604200.0],["2015-11-03",15.77,16.0,15.72,15.84,199300.0],["2015-11-04",15.9,15.95,15.4,15.71,334200.0],["2015-11-05",15.63,15.75,15.26,15.67,284700.0],["2015-11-06",15.63,15.95,15.41,15.87,261500.0],["2015-11-09",15.77,15.79,15.55,15.58,633200.0],["2015-11-10",15.62,15.67,15.43,15.45,406500.0],["2015-11-11",15.52,15.55,15.19,15.29,185600.0],["2015-11-12",15.2,15.31,14.84,15.07,331200.0],["2015-11-13",15.0,15.12,14.9,15.05,405800.0],["2015-11-16",15.05,15.17,14.4,14.78,299600.0],["2015-11-17",14.8,14.89,14.36,14.46,400500.0],["2015-11-18",14.5,14.71,14.36,14.64,169200.0],["2015-11-19",14.61,14.74,14.41,14.5,153800.0],["2015-11-20",14.56,14.76,14.43,14.53,116600.0],["2015-11-23",14.54,14.56,14.28,14.39,501300.0],["2015-11-24",14.35,14.54,14.26,14.41,513600.0],["2015-11-25",14.41,14.53,14.31,14.49,273700.0],["2015-11-27",14.52,14.8,14.46,14.73,285400.0],["2015-11-30",14.73,14.88,14.69,14.75,895300.0],["2015-12-01",14.84,15.11,14.68,15.0,378000.0],["2015-12-02",15.0,15.76,14.83,15.74,786300.0],["2015-12-03",15.8,15.95,15.39,15.44,357200.0],["2015-12-04",15.44,15.51,15.06,15.35,533400.0],["2015-12-07",15.35,15.39,15.05,15.19,503000.0],["2015-12-08",15.11,15.6,15.0,15.24,543200.0],["2015-12-09",15.21,15.38,15.07,15.3,630900.0],["2015-12-10",15.28,15.84,15.28,15.44,365000.0],["2015-12-11",15.2,15.45,14.95,15.11,373100.0],["2015-12-14",15.08,15.22,14.68,14.8,337700.0],["2015-12-15",14.83,15.33,14.79,15.11,284800.0],["2015-12-16",15.19,15.37,15.05,15.29,232000.0],["2015-12-17",15.64,15.95,15.45,15.76,589600.0],["2015-12-18",15.74,16.0,15.69,15.94,427200.0],["2015-12-21",15.97,16.1,15.7,15.85,873600.0],["2015-12-22",15.9,16.48,15.89,16.46,863800.0],["2015-12-23",16.5,16.64,16.37,16.52,569200.0],["2015-12-24",16.56,16.67,16.46,16.51,154700.0],["2015-12-28",16.45,16.63,16.35,16.54,228400.0],["2015-12-29",16.58,16.73,16.44,16.63,160400.0],["2015-12-30",16.56,16.97,16.47,16.66,418400.0],["2015-12-31",16.65,16.69,16.38,16.45,247700.0],["2016-01-04",16.16,16.16,15.55,16.02,489200.0],["2016-01-05",16.12,16.94,15.84,16.06,463200.0],["2016-01-06",15.84,16.03,15.62,15.7,251400.0],["2016-01-07",15.38,15.59,15.13,15.23,398600.0],["2016-01-08",15.25,15.5,14.94,15.15,474000.0],["2016-01-11",15.21,15.37,14.9,15.19,248500.0],["2016-01-12",15.35,15.59,15.18,15.4,264300.0],["2016-01-13",15.4,15.73,14.65,14.74,387800.0],["2016-01-14",14.77,15.12,14.22,14.98,253700.0],["2016-01-15",14.6,14.69,14.05,14.47,215400.0],["2016-01-19",14.6,14.6,13.83,14.04,303200.0],["2016-01-20",13.91,14.47,13.6,14.28,374000.0],["2016-01-21",14.3,14.73,14.07,14.54,187300.0],["2016-01-22",14.74,14.97,14.63,14.84,252600.0],["2016-01-25",14.75,14.79,14.25,14.39,258900.0],["2016-01-26",14.39,14.44,13.67,13.79,506200.0],["2016-01-27",13.7,13.79,13.45,13.54,563700.0],["2016-01-28",13.7,13.75,13.27,13.31,226700.0],["2016-01-29",13.4,13.55,13.19,13.49,317700.0],["2016-02-01",13.66,14.02,13.23,13.81,363000.0],["2016-02-02",13.61,13.61,13.36,13.49,319600.0],["2016-02-03",13.53,13.54,13.09,13.39,224000.0],["2016-02-04",13.4,13.84,13.3,13.73,308900.0],["2016-02-05",13.88,13.89,13.11,13.15,478000.0],["2016-02-08",12.78,12.84,12.13,12.36,494500.0],["2016-02-09",12.19,12.65,11.97,12.05,299300.0],["2016-02-10",12.18,12.53,12.06,12.35,515900.0],["2016-02-11",12.09,12.33,11.79,11.87,502700.0],["2016-02-12",11.92,12.39,11.72,12.15,481100.0],["2016-02-16",12.27,12.6,12.1,12.58,220500.0],["2016-02-17",12.65,13.37,12.63,13.16,336100.0],["2016-02-18",13.17,13.44,13.01,13.34,264400.0],["2016-02-19",13.46,13.77,13.24,13.63,415000.0],["2016-02-22",13.8,13.98,13.58,13.88,314300.0],["2016-02-23",13.73,13.97,13.51,13.67,581200.0],["2016-02-24",14.48,16.36,14.48,16.08,4166300.0],["2016-02-25",16.1,16.34,15.81,16.3,867000.0],["2016-02-26",16.42,16.57,16.17,16.36,615000.0],["2016-02-29",16.35,16.59,16.26,16.49,539300.0],["2016-03-01",16.64,16.97,16.53,16.91,409200.0],["2016-03-02",16.85,17.75,16.67,17.5,914500.0],["2016-03-03",17.5,17.7,17.39,17.52,644300.0],["2016-03-04",17.58,18.0,17.48,17.87,708800.0],["2016-03-07",17.84,18.24,17.65,18.24,822100.0],["2016-03-08",18.2,18.24,16.85,16.98,1172300.0],["2016-03-09",17.02,17.4,17.01,17.23,592100.0],["2016-03-10",17.27,17.67,16.38,16.7,683100.0],["2016-03-11",16.91,17.1,16.64,17.05,446200.0],["2016-03-14",17.05,17.5,17.04,17.35,459900.0],["2016-03-15",17.1,17.1,16.22,16.25,386800.0],["2016-03-16",16.25,16.53,16.23,16.4,237400.0],["2016-03-17",16.35,16.87,16.13,16.73,410500.0],["2016-03-18",16.88,17.29,16.66,17.25,531000.0],["2016-03-21",17.18,17.48,17.1,17.24,361000.0],["2016-03-22",17.15,17.47,17.15,17.35,233700.0],["2016-03-23",17.3,17.3,16.59,17.02,636600.0],["2016-03-24",16.92,17.52,16.9,17.5,434400.0],["2016-03-28",17.62,17.83,17.28,17.58,375600.0],["2016-03-29",17.54,18.08,17.47,17.92,426500.0],["2016-03-30",18.09,18.24,17.78,18.07,293700.0],["2016-03-31",18.06,18.41,17.83,18.28,670300.0],["2016-04-01",18.13,18.31,17.91,18.26,293800.0],["2016-04-04",18.37,18.88,18.29,18.69,654700.0],["2016-04-05",18.69,19.16,18.5,19.11,760900.0],["2016-04-06",19.06,19.12,18.53,19.07,378600.0],["2016-04-07",18.99,19.45,18.87,19.11,325700.0],["2016-04-08",18.78,18.89,18.2,18.65,486400.0],["2016-04-11",18.72,18.88,18.45,18.6,336700.0],["2016-04-12",18.87,19.18,18.67,19.06,638700.0],["2016-04-13",19.16,19.73,19.16,19.66,777200.0],["2016-04-14",19.6,20.0,19.6,19.88,699500.0],["2016-04-15",19.8,19.85,19.0,19.34,779000.0],["2016-04-18",19.35,19.69,19.18,19.58,379700.0],["2016-04-19",19.65,19.86,19.5,19.63,499500.0],["2016-04-20",19.75,20.21,19.68,20.13,606900.0],["2016-04-21",20.21,20.37,19.97,20.08,311700.0],["2016-04-22",19.94,20.25,19.74,20.18,314600.0],["2016-04-25",20.2,20.29,19.58,19.81,464600.0],["2016-04-26",19.89,19.94,19.65,19.85,376300.0],["2016-04-27",19.9,19.99,19.27,19.43,654100.0],["2016-04-28",19.43,19.61,19.27,19.38,715700.0],["2016-04-29",19.32,19.46,18.84,19.37,622900.0],["2016-05-02",19.47,19.7,19.0,19.67,694100.0],["2016-05-03",19.63,19.99,19.38,19.69,902400.0],["2016-05-04",16.85,17.65,14.9,15.04,5518700.0],["2016-05-05",15.11,15.62,14.96,14.98,1450800.0],["2016-05-06",14.95,15.03,13.98,14.15,1738700.0],["2016-05-09",14.19,14.95,14.06,14.69,1290500.0],["2016-05-10",14.72,14.83,14.13,14.51,895900.0],["2016-05-11",14.51,14.7,14.31,14.45,593000.0],["2016-05-12",14.54,14.56,13.99,14.25,514100.0],["2016-05-13",14.3,14.77,14.27,14.31,512600.0],["2016-05-16",14.3,14.39,13.97,14.31,984300.0],["2016-05-17",14.25,14.57,14.11,14.13,682000.0],["2016-05-18",14.07,14.26,13.91,13.98,849300.0],["2016-05-19",13.96,14.21,13.96,13.99,458700.0],["2016-05-20",14.09,14.73,14.0,14.61,618700.0],["2016-05-23",14.56,14.97,14.56,14.65,369500.0],["2016-05-24",14.7,15.19,14.7,15.02,599600.0],["2016-05-25",15.05,15.44,15.01,15.25,636000.0],["2016-05-26",14.5,14.5,13.51,14.18,1862400.0],["2016-05-27",14.21,14.93,14.19,14.69,716200.0],["2016-05-31",14.69,14.86,14.34,14.65,357000.0],["2016-06-01",14.68,14.95,14.41,14.9,359000.0],["2016-06-02",14.91,15.07,14.77,14.99,270800.0],["2016-06-03",14.85,14.95,14.65,14.68,342100.0],["2016-06-06",14.62,14.87,14.56,14.72,505600.0],["2016-06-07",14.7,14.85,14.59,14.72,583300.0],["2016-06-08",14.7,14.81,14.63,14.65,495300.0],["2016-06-09",14.62,14.8,14.49,14.5,369700.0],["2016-06-10",14.39,14.39,14.06,14.1,317400.0],["2016-06-13",14.1,14.14,13.8,13.85,415700.0],["2016-06-14",13.89,13.99,13.64,13.8,414400.0],["2016-06-15",13.82,14.12,13.82,14.01,477700.0],["2016-06-16",13.87,14.02,13.69,13.94,410300.0],["2016-06-17",13.9,14.1,13.6,13.71,786500.0],["2016-06-20",13.92,14.19,13.78,14.05,443900.0],["2016-06-21",14.14,14.31,13.86,13.96,280100.0],["2016-06-22",14.07,14.14,13.63,13.67,346500.0],["2016-06-23",13.78,14.11,13.7,13.94,575000.0],["2016-06-24",13.5,13.63,13.25,13.41,1923800.0],["2016-06-27",13.15,13.25,12.46,12.61,718700.0],["2016-06-28",12.76,13.02,12.7,12.89,465000.0],["2016-06-29",13.06,13.37,12.95,13.32,259600.0],["2016-06-30",13.34,13.67,13.31,13.65,757900.0],["2016-07-01",13.62,13.87,13.56,13.7,338700.0],["2016-07-05",13.59,13.7,13.51,13.64,338200.0],["2016-07-06",13.52,13.84,13.36,13.79,375600.0],["2016-07-07",13.84,13.95,13.65,13.76,294200.0],["2016-07-08",13.87,14.16,13.77,13.89,430000.0],["2016-07-11",13.89,14.1,13.89,14.01,313900.0],["2016-07-12",14.07,14.27,13.98,14.12,479500.0],["2016-07-13",14.18,14.22,13.82,13.9,317000.0],["2016-07-14",13.97,14.06,13.9,13.95,196300.0],["2016-07-15",14.04,14.04,13.79,13.92,190300.0],["2016-07-18",13.91,14.05,13.84,14.0,241600.0],["2016-07-19",14.03,14.24,13.95,13.97,309300.0],["2016-07-20",14.48,14.6,14.29,14.43,814800.0],["2016-07-21",14.41,14.54,14.02,14.15,514700.0],["2016-07-22",14.14,14.15,13.94,14.07,339300.0],["2016-07-25",14.0,14.09,13.93,13.99,327900.0],["2016-07-26",13.93,13.93,13.66,13.75,359800.0],["2016-07-27",13.8,14.22,13.74,14.15,783500.0],["2016-07-28",14.25,14.3,13.99,14.04,382000.0],["2016-07-29",14.04,14.25,13.86,14.12,796200.0],["2016-08-01",14.12,14.23,14.02,14.2,665000.0],["2016-08-02",14.2,14.24,13.29,13.67,1186900.0],["2016-08-03",9.5,9.7,9.0,9.2,11755000.0],["2016-08-04",9.27,9.87,9.25,9.69,2644200.0],["2016-08-05",9.72,9.85,9.59,9.69,1206600.0],["2016-08-08",9.72,9.83,9.65,9.7,986900.0],["2016-08-09",9.72,9.95,9.7,9.79,1065500.0],["2016-08-10",9.81,9.85,9.51,9.52,627500.0],["2016-08-11",9.54,9.71,9.48,9.68,1124700.0],["2016-08-12",9.66,9.7,9.56,9.63,439600.0],["2016-08-15",9.69,9.8,9.58,9.65,1579700.0],["2016-08-16",9.44,9.45,9.15,9.21,1112000.0],["2016-08-17",9.25,9.35,9.04,9.05,732900.0],["2016-08-18",9.08,9.2,9.01,9.17,943700.0],["2016-08-19",9.17,9.27,9.08,9.09,493900.0],["2016-08-22",9.05,9.25,9.01,9.05,695400.0],["2016-08-23",9.06,9.18,9.03,9.07,445500.0],["2016-08-24",9.07,9.13,8.81,8.83,501600.0],["2016-08-25",8.79,9.02,8.78,8.82,644100.0],["2016-08-26",8.86,9.02,8.82,8.9,534200.0],["2016-08-29",8.89,8.98,8.82,8.85,555100.0],["2016-08-30",8.86,8.98,8.63,8.64,949900.0],["2016-08-31",8.67,8.68,8.44,8.5,953500.0],["2016-09-01",8.47,8.65,8.32,8.61,955300.0],["2016-09-02",8.67,8.69,8.46,8.65,484100.0],["2016-09-06",8.65,9.12,8.62,9.05,988900.0],["2016-09-07",9.07,9.31,9.07,9.22,805400.0],["2016-09-08",9.18,9.23,9.0,9.08,333600.0],["2016-09-09",9.02,9.07,8.78,8.82,641300.0],["2016-09-12",8.31,8.45,8.04,8.39,1781700.0],["2016-09-13",8.24,8.36,8.18,8.34,740500.0],["2016-09-14",8.38,8.46,8.19,8.31,650800.0],["2016-09-15",8.28,8.64,8.27,8.62,667400.0],["2016-09-16",8.57,8.64,8.45,8.56,873000.0],["2016-09-19",8.58,8.64,8.31,8.36,290100.0],["2016-09-20",8.37,8.44,8.21,8.35,432500.0],["2016-09-21",8.38,8.6,8.35,8.49,450700.0],["2016-09-22",8.52,8.57,8.45,8.51,1025100.0],["2016-09-23",8.52,8.55,8.47,8.5,696100.0],["2016-09-26",8.41,8.47,8.18,8.19,476400.0],["2016-09-27",8.16,8.37,8.11,8.35,282200.0],["2016-09-28",8.35,8.41,8.18,8.41,342100.0],["2016-09-29",8.43,8.46,8.25,8.27,789300.0],["2016-09-30",8.27,8.37,8.09,8.28,886900.0],["2016-10-03",8.28,8.46,8.28,8.45,515700.0],["2016-10-04",8.47,8.55,8.38,8.45,352100.0],["2016-10-05",8.44,8.53,8.39,8.46,420300.0],["2016-10-06",8.43,8.46,8.25,8.3,328200.0],["2016-10-07",8.29,8.36,8.19,8.24,281900.0],["2016-10-10",8.3,8.51,8.26,8.5,310900.0],["2016-10-11",8.44,8.44,8.1,8.2,425100.0],["2016-10-12",8.19,8.29,8.03,8.25,326900.0],["2016-10-13",8.2,8.22,8.01,8.09,506600.0],["2016-10-14",8.1,8.13,7.85,7.94,560500.0],["2016-10-17",7.95,8.2,7.91,8.0,314600.0],["2016-10-18",8.1,8.19,7.99,8.09,188800.0],["2016-10-19",8.12,8.17,8.0,8.1,273200.0],["2016-10-20",8.1,8.15,7.93,8.1,339000.0],["2016-10-21",8.02,8.13,7.96,8.09,366700.0],["2016-10-24",8.13,8.21,8.08,8.2,229100.0],["2016-10-25",8.17,8.22,7.97,8.0,399100.0],["2016-10-26",7.95,8.03,7.8,7.81,395800.0],["2016-10-27",7.87,7.87,7.6,7.64,480100.0],["2016-10-28",7.56,7.76,7.5,7.58,374200.0],["2016-10-31",7.57,7.67,7.46,7.66,402400.0],["2016-11-01",7.66,7.71,7.43,7.53,381400.0],["2016-11-02",7.53,7.61,7.35,7.4,494400.0],["2016-11-03",6.21,6.93,6.12,6.23,2559600.0],["2016-11-04",6.23,6.52,6.22,6.37,825100.0],["2016-11-07",6.5,6.85,6.43,6.48,1006100.0],["2016-11-08",6.42,6.74,6.33,6.61,769300.0],["2016-11-09",6.5,7.23,6.44,7.19,614200.0],["2016-11-10",7.43,7.9,7.31,7.61,980000.0],["2016-11-11",7.64,7.96,7.51,7.91,424400.0],["2016-11-14",7.94,8.08,7.71,7.75,459400.0],["2016-11-15",7.75,7.81,7.6,7.72,237900.0],["2016-11-16",7.71,7.94,7.7,7.93,277800.0],["2016-11-17",7.96,8.06,7.85,7.97,358000.0],["2016-11-18",7.99,8.03,7.91,8.01,225200.0],["2016-11-21",8.01,8.06,7.95,8.01,361700.0],["2016-11-22",8.03,8.05,7.97,8.05,189200.0],["2016-11-23",7.98,8.02,7.94,8.01,220100.0],["2016-11-25",7.97,7.99,7.87,7.91,78200.0],["2016-11-28",7.91,7.95,7.73,7.74,230600.0],["2016-11-29",7.74,7.78,7.57,7.67,315300.0],["2016-11-30",7.69,7.7,7.43,7.55,357000.0],["2016-12-01",7.54,7.79,7.35,7.44,285400.0],["2016-12-02",7.41,7.5,7.29,7.39,282300.0],["2016-12-05",7.46,7.66,7.46,7.61,337000.0],["2016-12-06",7.63,7.83,7.51,7.8,335500.0],["2016-12-07",7.79,8.09,7.79,7.99,478100.0],["2016-12-08",7.99,8.15,7.92,8.09,388000.0],["2016-12-09",8.1,8.12,8.0,8.06,387900.0],["2016-12-12",8.06,8.13,7.85,7.91,275900.0],["2016-12-13",7.96,8.05,7.87,7.92,390300.0],["2016-12-14",7.9,8.05,7.83,7.92,403600.0],["2016-12-15",7.9,8.04,7.78,7.89,261000.0],["2016-12-16",7.96,8.14,7.96,8.0,535400.0],["2016-12-19",8.0,8.05,7.89,7.94,299900.0],["2016-12-20",7.99,8.05,7.88,7.95,224500.0],["2016-12-21",7.95,8.0,7.85,7.87,314900.0],["2016-12-22",7.9,7.91,7.56,7.6,521300.0],["2016-12-23",7.61,7.7,7.55,7.6,308500.0],["2016-12-27",7.6,7.89,7.6,7.71,421400.0],["2016-12-28",7.71,7.78,7.48,7.55,281600.0],["2016-12-29",7.54,7.67,7.45,7.46,409300.0],["2016-12-30",7.48,7.48,7.35,7.42,487900.0],["2017-01-03",7.5,7.72,7.4,7.52,716400.0],["2017-01-04",7.57,7.77,7.57,7.6,572900.0],["2017-01-05",7.58,7.84,7.47,7.83,374700.0],["2017-01-06",7.87,7.91,7.61,7.73,352400.0],["2017-01-09",7.74,7.79,7.66,7.72,191700.0],["2017-01-10",7.69,7.83,7.58,7.65,332900.0],["2017-01-11",7.64,7.78,7.56,7.74,379500.0],["2017-01-12",7.74,7.74,7.59,7.64,200200.0],["2017-01-13",7.67,9.16,7.67,8.59,1884600.0],["2017-01-17",8.45,8.6,8.31,8.48,1049100.0],["2017-01-18",8.48,8.54,8.38,8.46,496800.0],["2017-01-19",8.42,8.73,8.4,8.49,517200.0],["2017-01-20",8.5,8.56,8.45,8.52,278600.0],["2017-01-23",8.51,8.67,8.37,8.58,348100.0],["2017-01-24",8.6,8.63,8.45,8.46,389900.0],["2017-01-25",8.55,8.75,8.52,8.74,552700.0],["2017-01-26",8.75,8.83,8.61,8.63,368200.0],["2017-01-27",8.65,8.65,8.41,8.46,269000.0],["2017-01-30",8.4,8.5,8.29,8.4,235500.0],["2017-01-31",8.33,8.5,8.3,8.47,186500.0],["2017-02-01",8.5,8.65,8.47,8.55,431300.0],["2017-02-02",8.57,8.64,8.46,8.48,509500.0],["2017-02-03",7.94,7.94,7.7,7.84,1706400.0],["2017-02-06",7.87,8.02,7.78,7.99,717800.0],["2017-02-07",7.98,8.03,7.95,8.0,424900.0],["2017-02-08",7.96,8.07,7.89,8.06,636700.0],["2017-02-09",8.08,8.22,8.08,8.21,953900.0],["2017-02-10",8.27,8.45,8.27,8.35,748500.0],["2017-02-13",8.38,8.4,8.17,8.18,339100.0],["2017-02-14",8.18,8.3,8.12,8.21,520600.0],["2017-02-15",8.15,8.27,8.14,8.24,576900.0],["2017-02-16",8.88,9.05,8.51,8.75,2235000.0],["2017-02-17",8.8,8.99,8.7,8.85,951600.0],["2017-02-21",8.96,8.96,8.72,8.93,942300.0],["2017-02-22",8.92,8.93,8.29,8.33,1184300.0],["2017-02-23",8.37,8.65,8.33,8.5,2113400.0],["2017-02-24",8.5,8.58,8.41,8.53,853900.0],["2017-02-27",8.59,8.75,8.51,8.74,513900.0],["2017-02-28",8.78,8.86,8.6,8.74,523400.0],["2017-03-01",8.79,9.03,8.74,8.91,648300.0],["2017-03-02",8.9,8.9,8.72,8.75,443500.0],["2017-03-03",8.79,8.94,8.75,8.84,691400.0],["2017-03-06",8.82,8.85,8.53,8.56,391600.0],["2017-03-07",8.55,8.64,8.47,8.55,380300.0],["2017-03-08",8.56,8.75,8.54,8.66,260400.0],["2017-03-09",8.67,8.67,8.54,8.57,244700.0],["2017-03-10",8.65,8.72,8.55,8.7,347600.0],["2017-03-13",8.64,8.76,8.51,8.56,458600.0],["2017-03-14",8.52,8.59,8.32,8.39,641500.0],["2017-03-15",6.7,6.77,5.96,6.06,6970100.0],["2017-03-16",6.1,6.2,5.75,5.76,3652400.0],["2017-03-17",5.81,5.89,5.65,5.8,3477100.0],["2017-03-20",5.85,5.86,5.51,5.57,2484100.0],["2017-03-21",5.56,5.6,5.42,5.46,1798400.0],["2017-03-22",5.46,5.52,5.4,5.47,1787500.0],["2017-03-23",5.47,5.65,5.42,5.52,1774100.0],["2017-03-24",5.52,5.61,5.46,5.58,1638800.0],["2017-03-27",5.51,5.58,5.49,5.51,912400.0],["2017-03-28",5.51,5.53,5.39,5.4,999500.0],["2017-03-29",5.4,5.7,5.4,5.6,1280800.0],["2017-03-30",5.6,5.7,5.55,5.69,923700.0],["2017-03-31",5.66,5.98,5.66,5.89,1919700.0],["2017-04-03",5.9,5.95,5.63,5.63,1192100.0],["2017-04-04",5.63,5.68,5.55,5.66,853400.0],["2017-04-05",5.66,5.72,5.47,5.51,1002700.0],["2017-04-06",5.49,5.69,5.47,5.69,734300.0],["2017-04-07",5.67,5.84,5.62,5.74,724400.0],["2017-04-10",5.72,5.73,5.47,5.47,1070400.0],["2017-04-11",5.48,5.73,5.43,5.66,953800.0],["2017-04-12",5.62,5.66,5.56,5.58,539400.0],["2017-04-13",5.55,5.55,5.41,5.43,1049500.0],["2017-04-17",5.42,5.48,5.37,5.45,926700.0],["2017-04-18",5.43,5.55,5.39,5.55,664200.0],["2017-04-19",5.58,5.81,5.55,5.74,760000.0],["2017-04-20",5.77,5.81,5.66,5.7,507300.0],["2017-04-21",5.69,5.78,5.64,5.76,449400.0],["2017-04-24",5.78,5.91,5.73,5.89,724100.0],["2017-04-25",5.94,5.99,5.86,5.9,609100.0],["2017-04-26",5.9,5.99,5.83,5.89,756600.0],["2017-04-27",5.9,5.94,5.78,5.82,840300.0],["2017-04-28",5.8,5.8,5.67,5.71,521100.0],["2017-05-01",5.71,5.78,5.61,5.63,1082200.0],["2017-05-02",5.6,5.74,5.55,5.59,888800.0],["2017-05-03",5.53,5.8,5.53,5.71,1025400.0],["2017-05-04",5.45,5.87,5.45,5.75,1491500.0],["2017-05-05",5.78,6.03,5.67,5.94,2515900.0],["2017-05-08",5.95,6.08,5.93,5.95,1025700.0],["2017-05-09",6.02,6.28,6.02,6.18,904500.0],["2017-05-10",6.14,6.14,5.84,5.87,725900.0],["2017-05-11",5.84,5.89,5.72,5.88,693300.0],["2017-05-12",5.88,5.88,5.71,5.74,529900.0],["2017-05-15",5.72,5.9,5.71,5.83,534500.0],["2017-05-16",5.82,5.83,5.63,5.66,422700.0],["2017-05-17",5.67,5.68,5.45,5.46,764700.0],["2017-05-18",5.45,5.53,4.85,5.02,2258400.0],["2017-05-19",5.01,5.14,4.95,5.05,715000.0],["2017-05-22",5.1,5.15,5.03,5.12,550700.0],["2017-05-23",5.11,5.19,5.02,5.17,558800.0],["2017-05-24",5.18,5.19,4.94,5.04,672800.0],["2017-05-25",5.03,5.08,4.96,5.03,536700.0],["2017-05-26",4.99,5.03,4.93,5.0,677200.0],["2017-05-30",4.95,5.12,4.86,5.09,1134600.0],["2017-05-31",5.1,5.1,4.97,4.98,565100.0],["2017-06-01",4.98,5.07,4.95,5.06,607400.0],["2017-06-02",5.06,5.19,5.06,5.1,641200.0],["2017-06-05",5.1,5.11,5.03,5.07,536600.0],["2017-06-06",5.05,5.09,4.94,4.99,457500.0],["2017-06-07",4.97,5.0,4.68,4.69,873500.0],["2017-06-08",4.69,4.95,4.61,4.92,721000.0],["2017-06-09",4.88,5.17,4.87,5.11,864500.0],["2017-06-12",5.17,5.49,5.17,5.48,1073700.0],["2017-06-13",5.58,5.64,5.47,5.57,358200.0],["2017-06-14",5.57,5.58,5.38,5.42,365100.0],["2017-06-15",5.42,5.54,5.36,5.53,439300.0],["2017-06-16",5.48,5.56,5.45,5.55,434300.0],["2017-06-19",5.56,5.71,5.48,5.71,406200.0],["2017-06-20",5.69,5.69,5.52,5.58,564100.0],["2017-06-21",5.62,5.79,5.49,5.56,419900.0],["2017-06-22",5.57,5.69,5.49,5.51,396200.0],["2017-06-23",5.5,5.74,5.5,5.72,1354100.0],["2017-06-26",5.71,5.79,5.66,5.69,361900.0],["2017-06-27",5.7,5.75,5.52,5.53,361300.0],["2017-06-28",5.56,5.61,5.49,5.52,479500.0],["2017-06-29",5.48,5.54,5.24,5.3,708700.0],["2017-06-30",5.29,5.36,5.11,5.14,718500.0],["2017-07-03",5.15,5.35,5.15,5.33,266600.0],["2017-07-05",5.31,5.35,5.14,5.18,498900.0],["2017-07-06",5.2,5.24,5.1,5.13,381000.0],["2017-07-07",5.12,5.16,5.07,5.1,307500.0],["2017-07-10",5.1,5.12,4.95,4.96,559000.0],["2017-07-11",5.0,5.0,4.76,4.86,603000.0],["2017-07-12",4.88,5.08,4.88,4.94,649900.0],["2017-07-13",4.93,5.18,4.87,5.16,849400.0],["2017-07-14",5.13,5.17,5.05,5.07,378500.0],["2017-07-17",5.07,5.18,5.0,5.03,420800.0],["2017-07-18",5.02,5.05,4.9,5.02,261500.0],["2017-07-19",5.05,5.3,5.05,5.17,385000.0],["2017-07-20",5.2,5.26,5.07,5.11,351200.0],["2017-07-21",5.15,5.15,4.95,5.0,376200.0],["2017-07-24",5.02,5.13,4.98,5.1,448900.0],["2017-07-25",5.13,5.19,5.05,5.09,319100.0],["2017-07-26",5.1,5.13,5.0,5.12,254600.0],["2017-07-27",5.12,5.13,4.93,5.03,380300.0],["2017-07-28",5.02,5.05,4.76,4.78,450800.0],["2017-07-31",4.76,4.81,4.62,4.7,488300.0],["2017-08-01",4.7,4.86,4.67,4.83,511200.0],["2017-08-02",4.44,4.68,4.11,4.26,1430000.0],["2017-08-03",4.21,4.25,3.95,3.96,1133100.0],["2017-08-04",4.0,4.21,3.91,4.12,1017100.0],["2017-08-07",4.11,4.11,3.91,4.03,417300.0],["2017-08-08",4.02,4.24,3.99,4.14,498100.0],["2017-08-09",4.08,4.09,3.98,4.01,419200.0],["2017-08-10",3.96,4.01,3.82,3.83,600100.0],["2017-08-11",3.8,3.85,3.65,3.78,676800.0],["2017-08-14",3.8,3.89,3.77,3.86,367000.0],["2017-08-15",3.85,3.86,3.73,3.77,597400.0],["2017-08-16",3.78,3.83,3.64,3.65,526500.0],["2017-08-17",3.65,3.74,3.55,3.57,465600.0],["2017-08-18",3.52,3.58,3.38,3.57,954200.0],["2017-08-21",3.53,3.93,3.51,3.72,831200.0],["2017-08-22",3.65,3.79,3.61,3.68,575000.0],["2017-08-23",3.65,3.79,3.62,3.75,303300.0],["2017-08-24",3.74,3.84,3.72,3.74,347900.0],["2017-08-25",3.77,3.79,3.72,3.73,285600.0],["2017-08-28",3.77,3.77,3.7,3.72,215600.0],["2017-08-29",3.69,3.73,3.64,3.69,185300.0],["2017-08-30",3.7,3.83,3.66,3.76,244800.0],["2017-08-31",3.76,3.82,3.7,3.76,274500.0],["2017-09-01",3.75,3.94,3.72,3.94,430800.0],["2017-09-05",3.92,4.08,3.85,3.95,889900.0],["2017-09-06",4.0,4.11,3.9,4.09,573700.0],["2017-09-07",4.07,4.16,4.03,4.07,476100.0],["2017-09-08",4.06,4.1,3.93,3.98,237000.0],["2017-09-11",4.01,4.04,3.95,4.01,203200.0],["2017-09-12",4.01,4.14,4.01,4.08,359200.0],["2017-09-13",4.07,4.17,4.07,4.14,283500.0],["2017-09-14",4.14,4.16,4.05,4.06,197100.0],["2017-09-15",4.07,4.08,4.02,4.05,379500.0],["2017-09-18",4.04,4.18,4.03,4.05,707900.0],["2017-09-19",4.07,4.07,3.72,3.87,361800.0],["2017-09-20",3.88,3.88,3.63,3.76,641600.0],["2017-09-21",3.75,3.79,3.64,3.67,449500.0],["2017-09-22",3.71,3.95,3.65,3.94,366100.0],["2017-09-25",3.88,3.99,3.69,3.7,351300.0],["2017-09-26",3.7,3.75,3.64,3.69,266600.0],["2017-09-27",3.71,3.82,3.68,3.78,245200.0],["2017-09-28",3.77,3.81,3.65,3.67,338400.0],["2017-09-29",3.69,3.92,3.65,3.89,279800.0],["2017-10-02",3.88,3.92,3.7,3.72,287800.0],["2017-10-03",3.7,3.89,3.7,3.85,405800.0],["2017-10-04",3.81,3.85,3.65,3.65,502800.0],["2017-10-05",3.71,3.83,3.67,3.79,435300.0],["2017-10-06",3.79,3.79,3.67,3.7,215900.0],["2017-10-09",3.68,3.75,3.65,3.66,171200.0],["2017-10-10",3.66,3.76,3.65,3.67,335500.0],["2017-10-11",3.66,3.75,3.64,3.72,423300.0],["2017-10-12",3.72,3.76,3.65,3.67,231300.0],["2017-10-13",3.69,3.75,3.62,3.63,172700.0],["2017-10-16",3.63,3.67,3.51,3.57,322300.0],["2017-10-17",3.59,3.6,3.46,3.47,255100.0],["2017-10-18",3.52,3.52,3.43,3.5,290700.0],["2017-10-19",3.51,3.51,3.38,3.45,321600.0],["2017-10-20",3.51,3.53,3.45,3.46,186700.0],["2017-10-23",3.52,3.57,3.38,3.38,265600.0],["2017-10-24",3.42,3.65,3.4,3.47,386200.0],["2017-10-25",3.44,3.48,3.31,3.4,283100.0],["2017-10-26",3.41,3.46,3.35,3.36,180700.0],["2017-10-27",3.37,3.48,3.31,3.44,336500.0],["2017-10-30",3.43,3.5,3.34,3.43,311300.0],["2017-10-31",3.44,3.57,3.41,3.56,333300.0],["2017-11-01",3.59,3.59,3.35,3.37,448500.0],["2017-11-02",3.31,3.51,3.31,3.45,326900.0],["2017-11-03",2.07,2.46,2.02,2.07,3772200.0],["2017-11-06",2.07,2.11,1.98,1.99,1033600.0],["2017-11-07",1.98,1.99,1.83,1.89,1193100.0],["2017-11-08",1.87,1.99,1.81,1.97,873100.0],["2017-11-09",1.97,1.98,1.89,1.95,448500.0],["2017-11-10",1.93,1.98,1.92,1.94,342300.0],["2017-11-13",1.93,1.95,1.87,1.9,322100.0],["2017-11-14",1.92,1.92,1.85,1.87,355300.0],["2017-11-15",1.87,1.96,1.84,1.89,266300.0],["2017-11-16",1.9,1.94,1.88,1.88,196900.0],["2017-11-17",1.89,1.93,1.84,1.87,381300.0],["2017-11-20",1.85,1.89,1.83,1.84,280300.0],["2017-11-21",1.84,1.85,1.81,1.82,310500.0],["2017-11-22",1.81,1.85,1.77,1.8,618300.0],["2017-11-24",1.79,1.85,1.79,1.82,173100.0],["2017-11-27",1.82,2.03,1.79,1.99,1680600.0],["2017-11-28",1.95,2.02,1.88,1.93,514600.0],["2017-11-29",1.92,1.93,1.81,1.84,488700.0],["2017-11-30",1.84,1.89,1.78,1.8,875600.0],["2017-12-01",1.8,1.81,1.75,1.75,614700.0],["2017-12-04",1.76,1.82,1.73,1.76,511700.0],["2017-12-05",1.76,1.84,1.73,1.78,452900.0],["2017-12-06",1.77,1.81,1.74,1.75,452900.0],["2017-12-07",1.75,1.8,1.73,1.74,291500.0],["2017-12-08",1.76,1.8,1.7,1.71,3177900.0],["2017-12-11",1.72,1.77,1.69,1.75,526100.0],["2017-12-12",1.75,1.78,1.73,1.74,550300.0],["2017-12-13",1.72,1.78,1.72,1.75,393800.0],["2017-12-14",1.76,1.77,1.69,1.72,710000.0],["2017-12-15",1.71,1.79,1.7,1.74,813600.0],["2017-12-18",1.77,1.84,1.69,1.69,539000.0],["2017-12-19",1.7,1.93,1.68,1.89,2654200.0],["2017-12-20",1.9,1.94,1.84,1.87,570300.0],["2017-12-21",1.89,2.02,1.86,1.96,1572800.0],["2017-12-22",1.97,1.98,1.9,1.92,373900.0],["2017-12-26",1.94,1.98,1.85,1.89,379900.0],["2017-12-27",1.88,1.9,1.82,1.87,343400.0],["2017-12-28",1.87,1.92,1.85,1.91,243500.0],["2017-12-29",1.89,1.91,1.86,1.87,448300.0],["2018-01-02",1.87,2.14,1.87,2.08,1727400.0],["2018-01-03",2.0,2.04,1.95,1.97,596500.0],["2018-01-04",2.0,2.01,1.92,1.99,360400.0],["2018-01-05",2.0,2.15,1.97,2.11,1495700.0],["2018-01-08",2.11,2.3,2.1,2.21,2502900.0],["2018-01-09",2.29,2.29,2.1,2.18,1268500.0],["2018-01-10",2.2,2.22,2.15,2.2,398000.0],["2018-01-11",2.19,2.27,2.16,2.22,422600.0],["2018-01-12",2.22,2.54,2.16,2.38,2173600.0],["2018-01-16",2.38,2.38,2.07,2.19,1014400.0],["2018-01-17",2.18,2.26,2.12,2.23,479300.0],["2018-01-18",2.25,2.27,2.16,2.24,569000.0],["2018-01-19",2.24,2.28,1.98,2.01,1126000.0],["2018-01-22",2.2,2.25,2.07,2.1,1911500.0],["2018-01-23",2.12,2.14,2.08,2.12,511200.0],["2018-01-24",2.11,2.23,2.11,2.13,1249900.0],["2018-01-25",2.19,2.21,2.07,2.1,612300.0],["2018-01-26",2.1,2.19,2.06,2.15,540100.0],["2018-01-29",2.19,2.27,2.14,2.18,969200.0],["2018-01-30",2.14,2.15,1.93,1.96,703200.0],["2018-01-31",2.0,2.0,1.9,1.92,532100.0],["2018-02-01",1.91,1.97,1.89,1.92,464800.0],["2018-02-02",1.96,1.96,1.76,1.79,805800.0],["2018-02-05",1.76,1.87,1.71,1.73,355600.0],["2018-02-06",1.7,1.79,1.65,1.74,485200.0],["2018-02-07",1.73,1.77,1.61,1.62,663200.0],["2018-02-08",1.63,1.68,1.57,1.59,1119100.0],["2018-02-09",1.6,1.69,1.53,1.66,812900.0],["2018-02-12",1.66,1.71,1.62,1.69,233900.0],["2018-02-13",1.66,1.7,1.66,1.68,225200.0],["2018-02-14",1.66,1.73,1.66,1.72,253800.0],["2018-02-15",1.73,1.78,1.7,1.76,184600.0],["2018-02-16",1.78,1.79,1.74,1.74,142000.0],["2018-02-20",1.74,1.86,1.73,1.83,401800.0],["2018-02-21",1.83,1.84,1.79,1.81,306300.0],["2018-02-22",1.81,1.81,1.71,1.71,243100.0],["2018-02-23",1.73,1.78,1.71,1.77,190600.0],["2018-02-26",1.79,1.9,1.79,1.88,357200.0],["2018-02-27",1.9,1.9,1.75,1.77,269000.0],["2018-02-28",1.77,1.77,1.57,1.61,1084200.0],["2018-03-01",1.61,1.62,1.48,1.49,920900.0],["2018-03-02",1.49,1.71,1.48,1.7,572000.0],["2018-03-05",1.7,1.76,1.67,1.71,426100.0],["2018-03-06",1.73,1.78,1.66,1.69,221400.0],["2018-03-07",1.67,1.72,1.66,1.68,159800.0],["2018-03-08",1.69,1.8,1.68,1.71,541700.0],["2018-03-09",1.74,1.76,1.68,1.72,297900.0],["2018-03-12",1.74,1.76,1.68,1.71,474900.0],["2018-03-13",1.71,1.74,1.6,1.62,763700.0],["2018-03-14",1.63,1.76,1.62,1.72,996100.0],["2018-03-15",2.22,2.22,1.94,1.97,2236700.0],["2018-03-16",1.97,2.02,1.87,2.0,972000.0],["2018-03-19",1.95,2.07,1.9,2.07,580200.0],["2018-03-20",2.04,2.05,1.88,1.99,855900.0],["2018-03-21",1.96,2.0,1.89,1.9,583400.0],["2018-03-22",1.89,1.99,1.89,1.91,508300.0],["2018-03-23",1.94,2.02,1.91,1.92,536700.0],["2018-03-26",1.97,1.99,1.87,1.9,702700.0],["2018-03-27",1.89,1.94,1.8,1.84,927800.0],["2018-03-28",1.89,1.89,1.79,1.81,671000.0],["2018-03-29",1.79,1.85,1.75,1.8,1000500.0],["2018-04-02",1.76,1.82,1.67,1.7,620000.0],["2018-04-03",1.7,1.75,1.68,1.72,287200.0],["2018-04-04",1.69,1.79,1.65,1.78,257500.0],["2018-04-05",1.78,1.93,1.78,1.9,608700.0],["2018-04-06",1.87,1.93,1.86,1.9,706400.0],["2018-04-09",1.92,2.0,1.88,1.96,452800.0],["2018-04-10",1.97,2.15,1.96,2.09,825700.0],["2018-04-11",2.06,2.29,2.06,2.16,986800.0],["2018-04-12",2.18,2.23,2.15,2.19,363300.0],["2018-04-13",2.2,2.2,2.13,2.17,327500.0],["2018-04-16",2.17,2.45,2.17,2.38,837200.0],["2018-04-17",2.38,2.45,2.25,2.26,531600.0],["2018-04-18",2.27,2.4,2.22,2.33,645500.0],["2018-04-19",2.33,2.36,2.24,2.31,509600.0],["2018-04-20",2.29,2.3,2.19,2.23,366400.0],["2018-04-23",2.24,2.26,2.14,2.16,255000.0],["2018-04-24",2.14,2.21,2.1,2.15,565600.0],["2018-04-25",2.15,2.25,2.11,2.2,233800.0],["2018-04-26",2.19,2.28,2.18,2.2,196800.0],["2018-04-27",2.2,2.24,2.17,2.21,205500.0],["2018-04-30",2.22,2.3,2.17,2.18,540300.0],["2018-05-01",2.19,2.27,2.19,2.27,244000.0],["2018-05-02",2.25,2.45,2.23,2.43,567200.0],["2018-05-03",2.41,2.42,2.26,2.31,601400.0],["2018-05-04",2.42,2.45,2.08,2.2,935400.0],["2018-05-07",2.22,2.28,2.21,2.24,259400.0],["2018-05-08",2.24,2.25,2.17,2.2,330600.0],["2018-05-09",2.2,2.28,2.17,2.21,268000.0],["2018-05-10",2.22,2.24,2.0,2.02,322100.0],["2018-05-11",2.02,2.11,1.96,2.09,557700.0],["2018-05-14",2.1,2.16,2.06,2.12,357400.0],["2018-05-15",2.12,2.16,2.07,2.14,221300.0],["2018-05-16",2.15,2.4,2.13,2.38,905200.0],["2018-05-17",2.44,2.56,2.37,2.46,1153400.0],["2018-05-18",2.47,2.56,2.43,2.49,497900.0],["2018-05-21",2.54,2.63,2.44,2.47,636500.0],["2018-05-22",2.54,2.54,2.34,2.34,393400.0],["2018-05-23",2.33,2.38,2.21,2.21,442100.0],["2018-05-24",2.26,2.41,2.2,2.34,364300.0],["2018-05-25",2.32,2.35,2.29,2.3,165300.0],["2018-05-29",2.27,2.38,2.19,2.35,515200.0],["2018-05-30",2.36,2.45,2.32,2.38,383900.0],["2018-05-31",2.39,2.42,2.3,2.35,244300.0],["2018-06-01",2.36,2.4,2.34,2.4,192500.0],["2018-06-04",2.4,2.41,2.31,2.34,217700.0],["2018-06-05",2.36,2.43,2.35,2.37,622100.0],["2018-06-06",2.38,2.48,2.35,2.41,598800.0],["2018-06-07",2.43,2.47,2.4,2.43,293100.0],["2018-06-08",2.42,2.57,2.42,2.56,441200.0],["2018-06-11",2.57,2.7,2.56,2.62,436600.0],["2018-06-12",2.61,2.77,2.61,2.69,391700.0],["2018-06-13",2.72,2.93,2.69,2.89,632000.0],["2018-06-14",2.9,2.97,2.72,2.79,578500.0],["2018-06-15",2.78,2.94,2.76,2.9,619500.0],["2018-06-18",2.88,2.91,2.81,2.91,377200.0],["2018-06-19",2.89,2.92,2.85,2.9,276500.0],["2018-06-20",3.15,3.31,3.04,3.22,1541800.0],["2018-06-21",3.16,3.34,3.14,3.19,886200.0],["2018-06-22",3.23,3.23,2.85,2.99,4902500.0],["2018-06-25",3.13,3.13,2.68,2.7,1108500.0],["2018-06-26",2.8,2.97,2.75,2.89,677900.0],["2018-06-27",2.9,3.06,2.83,2.92,1180900.0],["2018-06-28",2.94,2.95,2.8,2.91,408000.0],["2018-06-29",2.91,2.95,2.84,2.85,249200.0],["2018-07-02",2.84,2.99,2.8,2.95,400300.0],["2018-07-03",2.98,3.05,2.92,2.99,182400.0],["2018-07-05",3.0,3.02,2.87,2.9,264800.0],["2018-07-06",2.91,2.94,2.84,2.89,233900.0],["2018-07-09",2.93,2.93,2.82,2.86,356800.0],["2018-07-10",2.86,3.01,2.84,3.0,360200.0],["2018-07-11",2.95,3.01,2.94,2.99,209700.0],["2018-07-12",3.01,3.15,2.98,3.06,334800.0],["2018-07-13",3.12,3.53,3.08,3.33,1601000.0],["2018-07-16",3.33,3.5,3.33,3.38,595500.0],["2018-07-17",3.38,3.46,3.26,3.45,537000.0],["2018-07-18",3.46,3.7,3.37,3.42,781100.0],["2018-07-19",3.43,3.56,3.42,3.47,237600.0],["2018-07-20",3.47,3.49,3.42,3.46,195300.0],["2018-07-23",3.44,3.45,3.15,3.29,634900.0],["2018-07-24",3.33,3.33,3.08,3.1,572400.0],["2018-07-25",3.11,3.26,3.07,3.2,471700.0],["2018-07-26",3.2,3.21,3.05,3.14,222100.0],["2018-07-27",3.15,3.15,2.94,3.03,508200.0],["2018-07-30",3.05,3.1,2.9,2.92,448600.0],["2018-07-31",2.92,2.99,2.85,2.88,317900.0],["2018-08-01",2.9,2.94,2.69,2.78,601600.0],["2018-08-02",3.1,3.4,3.05,3.28,1447200.0],["2018-08-03",3.34,3.73,3.22,3.58,1036200.0],["2018-08-06",3.6,3.6,3.32,3.36,365000.0],["2018-08-07",3.38,3.47,3.34,3.43,414300.0],["2018-08-08",3.44,3.44,3.29,3.32,184300.0],["2018-08-09",3.56,3.65,3.5,3.57,743700.0],["2018-08-10",3.56,3.62,3.4,3.59,429100.0],["2018-08-13",3.59,4.05,3.55,4.03,802400.0],["2018-08-14",4.06,4.11,3.92,3.96,711800.0],["2018-08-15",3.86,3.89,3.75,3.81,212900.0],["2018-08-16",3.85,4.02,3.84,3.91,172400.0],["2018-08-17",3.91,3.92,3.81,3.83,148100.0],["2018-08-20",3.85,3.98,3.84,3.9,176000.0],["2018-08-21",3.92,3.96,3.75,3.85,227300.0],["2018-08-22",3.85,3.99,3.78,3.98,237300.0],["2018-08-23",3.96,4.02,3.9,3.98,242700.0],["2018-08-24",3.98,4.2,3.97,4.06,366600.0],["2018-08-27",4.05,4.17,4.01,4.03,334800.0],["2018-08-28",4.02,4.07,3.93,3.96,203100.0],["2018-08-29",3.96,4.01,3.94,3.98,147000.0],["2018-08-30",3.97,4.05,3.88,4.01,290100.0],["2018-08-31",4.0,4.05,3.86,3.98,166000.0],["2018-09-04",3.95,3.98,3.67,3.76,407000.0],["2018-09-05",3.76,3.77,3.61,3.62,287800.0],["2018-09-06",3.65,3.71,3.58,3.68,240100.0],["2018-09-07",3.62,3.78,3.62,3.68,126700.0],["2018-09-10",3.73,3.88,3.68,3.73,210500.0],["2018-09-11",3.75,3.83,3.65,3.7,128200.0],["2018-09-12",3.7,3.76,3.52,3.67,190700.0],["2018-09-13",3.72,3.82,3.65,3.67,203600.0],["2018-09-14",3.7,3.88,3.66,3.84,265800.0],["2018-09-17",3.85,3.97,3.75,3.81,232900.0],["2018-09-18",3.86,4.03,3.8,3.91,370700.0],["2018-09-19",3.88,3.94,3.75,3.86,264800.0],["2018-09-20",3.87,3.98,3.77,3.92,162800.0],["2018-09-21",3.92,3.94,3.75,3.8,298400.0],["2018-09-24",3.8,3.85,3.7,3.71,137400.0],["2018-09-25",3.72,3.76,3.55,3.57,296600.0],["2018-09-26",3.57,3.71,3.57,3.66,200900.0],["2018-09-27",3.66,3.68,3.56,3.61,151100.0],["2018-09-28",3.59,3.63,3.54,3.6,97000.0],["2018-10-01",3.62,3.62,3.54,3.56,176800.0],["2018-10-02",3.55,3.55,3.38,3.45,235700.0],["2018-10-03",3.46,3.6,3.44,3.56,148000.0],["2018-10-04",3.56,3.6,3.48,3.54,172300.0],["2018-10-05",3.56,3.61,3.32,3.47,200700.0],["2018-10-08",3.45,3.49,3.3,3.36,162300.0],["2018-10-09",3.34,3.45,3.25,3.28,266100.0],["2018-10-10",3.25,3.31,3.05,3.12,438500.0],["2018-10-11",3.1,3.28,3.06,3.06,378300.0],["2018-10-12",3.34,3.34,3.12,3.31,448800.0],["2018-10-15",3.31,3.48,3.25,3.47,213000.0],["2018-10-16",3.5,3.84,3.5,3.82,440600.0],["2018-10-17",3.83,3.83,3.7,3.76,171100.0],["2018-10-18",3.73,3.74,3.58,3.63,179700.0],["2018-10-19",3.63,3.7,3.5,3.51,143700.0],["2018-10-22",3.5,3.58,3.44,3.51,103700.0],["2018-10-23",3.44,3.54,3.32,3.51,120800.0],["2018-10-24",3.52,3.54,3.26,3.3,313000.0],["2018-10-25",3.34,3.47,3.34,3.46,97900.0],["2018-10-26",3.38,3.43,3.22,3.35,239300.0],["2018-10-29",3.24,3.39,3.18,3.21,253000.0],["2018-10-30",3.17,3.33,3.15,3.3,187100.0],["2018-10-31",3.38,3.43,3.31,3.41,206300.0],["2018-11-01",3.42,3.54,3.36,3.5,150600.0],["2018-11-02",3.5,3.57,3.37,3.4,146100.0],["2018-11-05",3.44,3.45,3.17,3.19,350100.0],["2018-11-06",3.19,3.31,3.13,3.22,429700.0],["2018-11-07",3.26,3.55,3.26,3.48,310800.0],["2018-11-08",4.08,4.25,3.88,3.99,1481000.0],["2018-11-09",4.04,4.5,4.02,4.36,1855200.0],["2018-11-12",4.3,4.55,4.22,4.41,925000.0],["2018-11-13",4.41,4.7,4.31,4.57,2051100.0],["2018-11-14",4.69,4.71,4.49,4.62,922900.0],["2018-11-15",4.62,4.74,4.49,4.62,775900.0],["2018-11-16",4.61,4.89,4.59,4.76,732800.0],["2018-11-19",4.71,4.87,4.63,4.67,540900.0],["2018-11-20",4.6,4.74,4.41,4.46,553900.0],["2018-11-21",4.5,4.74,4.5,4.53,289600.0],["2018-11-23",4.52,4.55,4.43,4.45,184900.0],["2018-11-26",4.5,4.61,4.42,4.57,445700.0],["2018-11-27",4.51,4.57,4.3,4.39,423900.0],["2018-11-28",4.41,4.71,4.39,4.59,500500.0],["2018-11-29",4.59,4.65,4.39,4.48,467900.0],["2018-11-30",4.47,4.61,4.4,4.45,587700.0],["2018-12-03",4.5,4.79,4.49,4.7,587700.0],["2018-12-04",4.7,4.71,4.4,4.42,403400.0],["2018-12-06",4.32,4.35,4.2,4.25,564400.0],["2018-12-07",4.28,4.33,4.1,4.12,322700.0],["2018-12-10",4.1,4.22,4.09,4.2,228000.0],["2018-12-11",4.28,4.33,4.01,4.06,438500.0],["2018-12-12",4.15,4.25,4.13,4.17,348600.0],["2018-12-13",4.21,4.21,4.08,4.12,229000.0],["2018-12-14",4.08,4.08,3.88,3.89,566400.0],["2018-12-17",3.86,3.95,3.63,3.66,546100.0],["2018-12-18",3.7,3.84,3.6,3.67,522600.0],["2018-12-19",3.72,3.83,3.64,3.67,391700.0],["2018-12-20",3.65,3.68,3.27,3.31,853300.0],["2018-12-21",3.4,3.4,3.1,3.12,472000.0],["2018-12-24",3.08,3.24,3.0,3.2,207300.0],["2018-12-26",3.22,3.48,3.2,3.47,628500.0],["2018-12-27",3.41,3.53,3.35,3.52,348800.0],["2018-12-28",3.55,3.7,3.5,3.68,465900.0],["2018-12-31",3.7,3.83,3.68,3.73,349400.0],["2019-01-02",3.65,3.77,3.6,3.77,193900.0],["2019-01-03",3.73,3.75,3.61,3.62,128700.0],["2019-01-04",3.64,3.86,3.63,3.77,255400.0],["2019-01-07",3.7,4.0,3.7,3.98,175500.0],["2019-01-08",3.99,4.11,3.92,4.09,224600.0],["2019-01-09",4.12,4.15,3.99,4.08,189500.0],["2019-01-10",4.02,4.23,3.95,4.13,176500.0],["2019-01-11",4.11,4.13,4.02,4.03,139700.0],["2019-01-14",4.0,4.04,3.88,3.94,189900.0],["2019-01-15",3.94,4.05,3.92,4.02,145000.0],["2019-01-16",4.03,4.1,3.96,3.98,95300.0],["2019-01-17",3.99,4.25,3.96,4.09,478700.0],["2019-01-18",4.13,4.25,4.01,4.15,579300.0],["2019-01-22",4.15,4.24,4.04,4.23,253300.0],["2019-01-23",4.24,4.32,4.04,4.2,208500.0],["2019-01-24",4.21,4.28,4.17,4.22,138200.0],["2019-01-25",4.28,4.33,4.22,4.32,318200.0],["2019-01-28",4.25,4.38,4.25,4.35,213400.0],["2019-01-29",4.38,4.4,4.2,4.29,313000.0],["2019-01-30",4.29,4.36,4.21,4.32,323500.0],["2019-01-31",4.29,4.5,4.29,4.46,366700.0],["2019-02-01",4.52,4.55,4.46,4.5,356100.0],["2019-02-04",4.51,4.62,4.51,4.58,529600.0],["2019-02-05",4.58,4.66,4.51,4.65,494200.0],["2019-02-06",4.65,4.65,4.56,4.62,174200.0],["2019-02-07",4.58,4.8,4.5,4.79,365700.0],["2019-02-08",4.76,4.8,4.59,4.64,167500.0],["2019-02-11",4.67,4.71,4.54,4.6,455800.0],["2019-02-12",4.63,4.7,4.55,4.66,474300.0],["2019-02-13",4.7,4.81,4.6,4.78,454300.0],["2019-02-14",4.72,4.84,4.72,4.75,360200.0],["2019-02-15",4.77,4.93,4.75,4.92,356600.0],["2019-02-19",4.92,4.95,4.8,4.88,255000.0],["2019-02-20",4.89,4.93,4.8,4.92,402200.0],["2019-02-21",4.93,4.94,4.8,4.9,220600.0],["2019-02-22",4.9,5.17,4.9,5.14,1327600.0],["2019-02-25",5.18,5.4,5.13,5.35,1123500.0],["2019-02-26",5.35,5.39,5.1,5.19,619500.0],["2019-02-27",5.18,5.22,5.12,5.19,1013900.0],["2019-02-28",5.75,6.08,5.38,5.87,3007900.0],["2019-03-01",5.92,6.26,5.89,6.01,1531600.0],["2019-03-04",6.13,6.19,5.78,6.06,989800.0],["2019-03-05",6.01,6.12,5.94,6.03,571600.0],["2019-03-06",6.0,6.17,5.88,6.09,659100.0],["2019-03-07",6.08,6.21,5.92,6.16,625200.0],["2019-03-08",6.11,6.29,6.01,6.19,646000.0],["2019-03-11",6.18,6.66,6.11,6.63,1595500.0],["2019-03-12",6.61,6.95,6.5,6.9,1316200.0],["2019-03-13",6.9,6.94,6.72,6.88,1151400.0],["2019-03-14",6.84,6.88,6.46,6.64,877000.0],["2019-03-15",6.58,6.96,6.58,6.9,1386200.0],["2019-03-18",6.94,7.0,6.78,6.83,958600.0],["2019-03-19",6.87,6.92,6.54,6.59,758300.0],["2019-03-20",6.55,7.0,6.55,6.9,745400.0],["2019-03-21",6.84,6.93,6.67,6.9,568600.0],["2019-03-22",6.87,6.88,6.32,6.56,773200.0],["2019-03-25",6.53,6.82,6.45,6.64,542100.0],["2019-03-26",6.7,6.7,5.98,6.13,1593300.0],["2019-03-27",6.07,6.2,5.82,5.89,1022700.0],["2019-03-28",5.92,6.14,5.9,6.04,613100.0],["2019-03-29",6.09,6.13,5.64,6.08,1496800.0],["2019-04-01",6.13,6.23,6.02,6.21,880200.0],["2019-04-02",6.22,6.52,6.17,6.24,1006000.0],["2019-04-03",6.3,6.59,6.26,6.32,591500.0],["2019-04-04",6.31,6.37,6.04,6.19,672300.0],["2019-04-05",6.08,6.27,6.08,6.15,421400.0],["2019-04-08",6.1,6.21,5.87,6.18,691200.0],["2019-04-09",6.13,6.28,6.03,6.07,383200.0],["2019-04-10",6.06,6.18,5.97,6.17,288100.0],["2019-04-11",6.19,6.25,6.07,6.12,298900.0],["2019-04-12",6.17,6.24,5.96,5.99,403200.0],["2019-04-15",5.98,6.03,5.86,5.94,283100.0],["2019-04-16",5.94,6.1,5.94,6.01,279500.0],["2019-04-17",6.3,6.4,6.06,6.21,891700.0],["2019-04-18",6.2,6.21,5.99,6.09,742600.0],["2019-04-22",6.04,6.27,6.0,6.1,605500.0],["2019-04-23",6.15,6.42,6.12,6.38,560100.0],["2019-04-24",6.38,6.43,6.2,6.39,476200.0],["2019-04-25",6.39,6.4,6.23,6.26,578300.0],["2019-04-26",6.27,6.46,6.17,6.46,554200.0],["2019-04-29",6.43,6.98,6.35,6.81,1986300.0],["2019-04-30",6.73,6.74,6.31,6.39,1713900.0],["2019-05-01",6.39,6.48,6.15,6.24,1020500.0],["2019-05-02",6.2,6.66,5.9,6.6,1576900.0],["2019-05-03",6.6,7.33,6.59,7.32,1980400.0],["2019-05-06",7.12,7.5,7.04,7.26,1064800.0],["2019-05-07",7.19,7.26,6.63,6.72,955700.0],["2019-05-08",6.72,6.79,6.55,6.72,712500.0],["2019-05-09",6.66,6.96,6.43,6.8,1076000.0],["2019-05-10",6.8,6.95,6.57,6.75,886000.0],["2019-05-13",6.5,6.51,6.14,6.26,798600.0],["2019-05-14",6.3,6.45,6.26,6.38,677600.0],["2019-05-15",6.3,6.48,6.3,6.39,916400.0],["2019-05-16",6.35,6.45,6.05,6.2,1188000.0],["2019-05-17",6.1,6.43,6.05,6.24,773300.0],["2019-05-20",6.14,6.14,5.75,5.98,943000.0],["2019-05-21",5.98,6.03,5.8,5.91,915400.0],["2019-05-22",5.88,6.14,5.88,5.99,659900.0],["2019-05-23",5.9,5.96,5.73,5.83,479500.0],["2019-05-24",5.88,5.96,5.78,5.79,413800.0],["2019-05-28",5.75,5.96,5.72,5.76,628900.0],["2019-05-29",5.69,5.72,5.42,5.43,742800.0],["2019-05-30",5.45,5.55,5.35,5.52,921200.0],["2019-05-31",5.4,5.56,5.39,5.5,375300.0],["2019-06-03",5.47,5.56,5.38,5.45,642200.0],["2019-06-04",5.52,5.67,5.47,5.66,653600.0],["2019-06-05",5.71,5.71,5.51,5.55,502500.0],["2019-06-06",5.55,5.61,5.37,5.53,583100.0],["2019-06-07",5.54,5.61,5.47,5.49,439900.0],["2019-06-10",5.49,5.66,5.48,5.52,544000.0],["2019-06-11",5.6,5.85,5.6,5.62,706100.0],["2019-06-12",5.58,5.75,5.54,5.74,453600.0],["2019-06-13",5.74,5.9,5.72,5.84,406100.0],["2019-06-14",5.81,5.91,5.72,5.82,394400.0],["2019-06-17",5.81,5.96,5.76,5.91,480400.0],["2019-06-18",5.96,6.1,5.92,6.05,329600.0],["2019-06-19",6.08,6.31,5.96,6.29,588200.0],["2019-06-20",6.4,6.53,6.2,6.32,717700.0],["2019-06-21",6.32,6.45,6.1,6.35,1260900.0],["2019-06-24",6.35,6.64,6.29,6.59,927400.0],["2019-06-25",6.59,6.59,6.24,6.3,701400.0],["2019-06-26",6.37,6.38,6.15,6.16,642700.0],["2019-06-27",6.18,6.33,6.06,6.09,680300.0],["2019-06-28",6.1,6.45,6.09,6.36,6189600.0],["2019-07-01",6.46,6.71,6.35,6.62,862500.0],["2019-07-02",6.64,6.72,6.29,6.52,638100.0],["2019-07-03",6.52,6.55,6.26,6.48,253800.0],["2019-07-05",6.42,6.43,6.28,6.42,346200.0],["2019-07-08",6.36,6.48,6.31,6.41,325500.0],["2019-07-09",6.36,6.51,6.36,6.51,590800.0],["2019-07-10",6.55,6.69,6.41,6.66,559500.0],["2019-07-11",6.71,6.93,6.65,6.91,626900.0],["2019-07-12",6.91,7.15,6.8,6.86,730600.0],["2019-07-15",6.9,6.94,6.71,6.87,392300.0],["2019-07-16",6.89,7.12,6.86,7.08,529100.0],["2019-07-17",7.08,7.28,7.04,7.15,738000.0],["2019-07-18",7.11,7.32,7.06,7.11,1289800.0],["2019-07-19",7.12,7.24,7.08,7.18,501200.0],["2019-07-22",7.2,7.38,7.19,7.36,768900.0],["2019-07-23",7.41,7.45,7.24,7.28,399600.0],["2019-07-24",7.28,7.39,7.14,7.39,359200.0],["2019-07-25",7.37,7.42,7.23,7.23,350400.0],["2019-07-26",7.23,7.75,7.23,7.72,965000.0],["2019-07-29",7.74,7.75,7.46,7.6,546000.0],["2019-07-30",7.57,7.81,7.52,7.72,578100.0],["2019-07-31",7.74,7.86,7.59,7.61,857400.0],["2019-08-01",8.52,10.4,8.44,10.33,5560200.0],["2019-08-02",10.22,10.38,9.57,9.98,1709200.0],["2019-08-05",9.67,10.3,9.54,9.84,1970900.0],["2019-08-06",9.89,9.91,8.85,9.14,1638400.0],["2019-08-07",9.05,9.68,8.98,9.46,892300.0],["2019-08-08",9.59,9.78,9.37,9.61,895100.0],["2019-08-09",9.51,9.76,9.35,9.64,596500.0],["2019-08-12",9.58,9.64,9.44,9.52,716600.0],["2019-08-13",9.49,10.25,9.41,10.17,1307800.0],["2019-08-14",9.78,9.92,9.33,9.49,1117000.0],["2019-08-15",9.49,9.57,9.22,9.45,691900.0],["2019-08-16",9.45,9.87,9.4,9.8,678000.0],["2019-08-19",9.99,10.0,9.74,9.78,910500.0],["2019-08-20",9.81,10.63,9.75,10.47,1871400.0],["2019-08-21",10.68,10.85,10.43,10.73,1233000.0],["2019-08-22",10.73,10.8,10.26,10.48,807700.0],["2019-08-23",10.46,10.56,9.97,10.11,847000.0],["2019-08-26",10.1,10.32,9.91,10.17,531100.0],["2019-08-27",10.25,10.43,9.83,9.94,634400.0],["2019-08-28",9.97,10.48,9.81,10.25,587400.0],["2019-08-29",10.39,10.52,10.33,10.46,418800.0],["2019-08-30",10.44,10.58,10.05,10.23,452200.0],["2019-09-03",10.19,10.31,9.65,9.72,1171700.0],["2019-09-04",9.85,9.93,9.65,9.81,514800.0],["2019-09-05",9.92,10.31,9.56,10.13,715900.0],["2019-09-06",10.14,10.41,10.0,10.04,444300.0],["2019-09-09",10.07,10.13,9.5,9.58,565400.0],["2019-09-10",9.46,9.56,9.13,9.43,825500.0],["2019-09-11",9.35,9.6,9.35,9.55,466500.0],["2019-09-12",9.57,9.74,9.36,9.39,356700.0],["2019-09-13",9.41,9.43,8.89,9.07,1626900.0],["2019-09-16",8.99,9.41,8.85,9.17,629500.0],["2019-09-17",9.15,9.63,9.15,9.41,531700.0],["2019-09-18",9.35,9.48,9.21,9.46,642500.0],["2019-09-19",9.43,9.75,9.41,9.6,475100.0],["2019-09-20",9.56,9.68,9.27,9.39,1416600.0],["2019-09-23",9.31,9.37,9.06,9.19,490800.0],["2019-09-24",9.28,9.53,8.82,8.88,864900.0],["2019-09-25",8.87,9.24,8.53,9.23,1003900.0],["2019-09-26",9.15,9.33,8.8,8.86,582200.0],["2019-09-27",8.87,9.05,8.46,8.65,595700.0],["2019-09-30",8.73,8.93,8.66,8.71,890300.0],["2019-10-01",8.71,8.87,8.29,8.35,660300.0],["2019-10-02",8.27,8.38,8.06,8.25,509900.0],["2019-10-03",8.16,8.49,8.15,8.48,788000.0],["2019-10-04",8.5,8.65,8.45,8.58,403400.0],["2019-10-07",8.5,8.64,8.46,8.55,443900.0],["2019-10-08",8.43,8.58,8.21,8.46,385600.0],["2019-10-09",8.55,8.63,8.41,8.49,430800.0],["2019-10-10",8.46,8.57,7.96,8.25,779000.0],["2019-10-11",8.34,8.71,8.23,8.4,654100.0],["2019-10-14",8.33,8.39,8.16,8.26,349100.0],["2019-10-15",8.27,8.71,8.24,8.7,636200.0],["2019-10-16",8.68,8.9,8.45,8.84,889600.0],["2019-10-17",8.9,9.2,8.88,9.0,510900.0],["2019-10-18",8.92,9.01,8.66,8.8,401000.0],["2019-10-21",9.07,9.29,8.79,8.84,331000.0],["2019-10-22",8.82,8.97,8.57,8.61,328000.0],["2019-10-23",8.54,8.65,8.21,8.37,418200.0],["2019-10-24",8.52,8.75,8.49,8.7,538800.0],["2019-10-25",8.64,8.86,8.53,8.8,428500.0],["2019-10-28",8.83,8.96,8.75,8.78,511900.0],["2019-10-29",8.78,9.01,8.7,8.9,430900.0],["2019-10-30",8.85,8.99,8.53,8.86,540200.0],["2019-10-31",8.83,8.87,8.44,8.5,417200.0],["2019-11-01",8.53,8.71,8.4,8.51,438200.0],["2019-11-04",8.56,8.65,8.42,8.44,379200.0],["2019-11-05",8.61,9.04,8.51,8.84,692900.0],["2019-11-06",8.73,8.75,8.41,8.5,942400.0],["2019-11-07",7.9,8.45,7.55,7.98,1507000.0],["2019-11-08",7.97,8.08,7.8,7.93,700800.0],["2019-11-11",7.94,7.97,7.69,7.77,744400.0],["2019-11-12",7.78,8.32,7.78,8.25,750000.0],["2019-11-13",8.14,8.32,7.88,8.04,481400.0],["2019-11-14",8.06,8.39,8.06,8.09,375100.0],["2019-11-15",8.15,8.2,8.0,8.09,752700.0],["2019-11-18",7.4,7.9,7.32,7.84,1152600.0],["2019-11-19",7.92,7.95,7.59,7.75,655500.0],["2019-11-20",7.73,7.81,7.6,7.66,481300.0],["2019-11-21",7.72,8.11,7.66,8.02,838000.0],["2019-11-22",8.12,8.49,8.11,8.32,756100.0],["2019-11-25",8.24,8.77,8.2,8.67,1639600.0],["2019-11-26",8.7,8.82,8.47,8.52,1225600.0],["2019-11-27",8.53,8.59,8.24,8.28,1204000.0],["2019-11-29",8.32,8.39,8.07,8.08,228500.0],["2019-12-02",8.1,8.1,7.73,7.74,525500.0],["2019-12-03",7.6,7.9,7.5,7.72,912300.0],["2019-12-04",7.76,7.83,7.6,7.61,928200.0],["2019-12-05",7.66,7.76,7.53,7.59,356900.0],["2019-12-06",7.69,7.9,7.57,7.87,773900.0],["2019-12-09",7.84,7.99,7.83,7.91,581100.0],["2019-12-10",7.95,8.14,7.92,7.99,487700.0],["2019-12-11",7.94,8.13,7.76,7.77,492500.0],["2019-12-12",7.74,7.81,7.24,7.3,1153600.0],["2019-12-13",7.39,7.42,7.11,7.32,994000.0],["2019-12-16",7.38,7.44,7.27,7.28,675800.0],["2019-12-17",7.29,7.3,6.93,6.94,934000.0],["2019-12-18",6.92,7.33,6.92,7.22,900100.0],["2019-12-19",7.62,7.89,7.05,7.72,2662000.0],["2019-12-20",7.84,8.48,7.69,8.47,2703500.0],["2019-12-23",8.61,8.8,8.35,8.6,1618000.0],["2019-12-24",8.66,8.68,8.43,8.64,489800.0],["2019-12-26",8.63,8.74,8.56,8.6,651100.0],["2019-12-27",8.66,8.66,8.32,8.38,641000.0],["2019-12-30",8.39,8.39,7.87,7.93,1125600.0],["2019-12-31",7.92,8.21,7.9,8.16,1413300.0],["2020-01-02",8.43,9.05,8.41,9.04,2935500.0],["2020-01-03",8.91,9.52,8.9,9.4,2435600.0],["2020-01-06",9.4,9.79,9.37,9.73,2114200.0],["2020-01-07",9.77,10.59,9.75,10.51,3040100.0],["2020-01-08",10.47,10.77,10.27,10.52,2673100.0],["2020-01-09",10.72,10.96,10.41,10.49,1817900.0],["2020-01-10",10.4,10.45,9.53,10.39,2483100.0],["2020-01-13",10.41,10.68,10.4,10.65,1431000.0],["2020-01-14",10.7,10.9,10.56,10.76,1117300.0],["2020-01-15",10.67,10.72,10.18,10.45,2215000.0],["2020-01-16",10.35,10.51,10.25,10.31,1271700.0],["2020-01-17",10.39,10.46,9.89,10.13,1194400.0],["2020-01-21",9.86,10.09,9.66,9.97,1183500.0],["2020-01-22",10.08,10.13,9.33,9.48,1149600.0],["2020-01-23",9.47,9.64,9.14,9.56,1523700.0],["2020-01-24",9.52,9.69,8.93,8.96,2757300.0],["2020-01-27",8.89,9.25,8.46,9.03,1681800.0],["2020-01-28",9.15,9.79,9.15,9.7,1698700.0],["2020-01-29",9.85,10.02,9.67,10.0,1159700.0],["2020-01-30",9.91,10.13,9.75,10.11,1241700.0],["2020-01-31",9.8,10.08,9.02,9.36,3350300.0],["2020-02-03",9.5,9.56,9.08,9.22,1216100.0],["2020-02-04",9.44,9.8,9.32,9.66,1156500.0],["2020-02-05",9.83,9.93,9.57,9.9,1032100.0],["2020-02-06",9.95,10.19,9.74,10.13,793900.0],["2020-02-07",10.13,10.4,10.08,10.32,823600.0],["2020-02-10",10.34,10.48,10.04,10.43,751900.0],["2020-02-11",10.46,10.51,9.82,10.15,1438900.0],["2020-02-12",10.27,10.4,10.07,10.24,894900.0],["2020-02-13",10.14,10.5,10.13,10.38,1114800.0],["2020-02-14",10.58,10.91,10.5,10.87,1455800.0],["2020-02-18",11.0,11.93,10.97,11.84,2426400.0],["2020-02-19",11.98,12.99,11.79,12.75,2880700.0],["2020-02-20",12.75,13.11,12.48,13.06,2297000.0],["2020-02-21",13.0,13.0,12.31,12.61,1866100.0],["2020-02-24",11.76,12.38,11.59,12.08,1319000.0],["2020-02-25",12.18,12.3,11.54,11.64,1541100.0],["2020-02-26",11.66,11.93,10.81,11.04,2023200.0],["2020-02-27",11.07,11.07,9.58,10.67,2994400.0],["2020-02-28",10.19,11.35,10.08,11.35,1988800.0],["2020-03-02",11.42,11.66,10.74,11.03,2207200.0],["2020-03-03",11.05,11.18,10.25,10.6,2350000.0],["2020-03-04",10.77,10.82,10.38,10.75,1441200.0],["2020-03-05",10.43,10.58,10.13,10.35,1327700.0],["2020-03-06",10.0,10.15,8.15,9.17,2697400.0],["2020-03-09",8.44,8.56,7.88,7.9,2036900.0],["2020-03-10",8.24,8.37,7.73,7.74,1626100.0],["2020-03-11",7.5,7.7,6.79,7.11,2445600.0],["2020-03-12",6.52,6.73,6.01,6.09,2243300.0],["2020-03-13",6.54,6.6,5.48,6.02,2231800.0],["2020-03-16",5.31,5.39,4.77,4.89,2196200.0],["2020-03-17",5.25,5.96,4.51,5.88,2832800.0],["2020-03-18",5.51,5.57,4.75,5.01,2317500.0],["2020-03-19",4.97,5.74,4.9,5.6,1977700.0],["2020-03-20",5.92,6.04,5.0,5.01,2068500.0],["2020-03-23",5.01,5.31,4.55,4.99,1633400.0],["2020-03-24",5.49,5.85,5.34,5.63,2133300.0],["2020-03-25",5.8,6.37,5.64,5.75,2099600.0],["2020-03-26",5.74,6.14,5.62,6.06,2193800.0],["2020-03-27",5.9,6.18,5.57,6.0,1628900.0],["2020-03-30",6.1,6.22,5.56,5.82,1947500.0],["2020-03-31",5.82,5.98,5.51,5.55,2672000.0],["2020-04-01",5.47,5.71,5.17,5.28,2259900.0],["2020-04-02",5.2,5.21,4.58,4.7,3647400.0],["2020-04-03",4.77,4.88,4.09,4.15,3243200.0],["2020-04-06",4.51,4.93,4.35,4.86,3789900.0],["2020-04-07",5.3,5.62,5.04,5.24,3685200.0],["2020-04-08",5.42,5.56,5.21,5.43,2385900.0],["2020-04-09",5.7,5.97,5.57,5.69,3180200.0],["2020-04-13",5.74,5.79,5.47,5.76,1967900.0],["2020-04-14",6.02,6.25,5.95,6.02,2073800.0],["2020-04-15",5.73,5.82,5.42,5.66,2219400.0],["2020-04-16",5.7,5.79,5.2,5.38,2557500.0],["2020-04-17",5.9,5.92,5.44,5.64,2070000.0],["2020-04-20",5.5,5.6,5.36,5.55,1388300.0],["2020-04-21",5.41,5.48,5.18,5.31,1356500.0],["2020-04-22",5.47,5.6,5.39,5.44,1364900.0],["2020-04-23",5.5,6.28,5.44,6.07,3082200.0],["2020-04-24",6.1,6.22,5.87,6.03,1764200.0],["2020-04-27",6.04,6.81,5.97,6.62,2678500.0],["2020-04-28",6.98,6.98,6.41,6.59,1855300.0],["2020-04-29",6.98,7.5,6.71,7.36,2842600.0],["2020-04-30",7.4,7.55,7.11,7.17,2346900.0],["2020-05-01",6.81,6.98,6.17,6.42,2372900.0],["2020-05-04",6.05,6.45,6.05,6.4,1462800.0],["2020-05-05",6.64,6.69,6.4,6.52,1960200.0],["2020-05-06",6.56,6.86,6.45,6.62,2616900.0],["2020-05-07",6.27,6.79,5.77,5.92,4660900.0],["2020-05-08",6.08,6.37,5.96,6.34,2072200.0],["2020-05-11",6.34,6.35,5.83,6.02,2550600.0],["2020-05-12",6.07,6.32,5.83,5.99,2864200.0],["2020-05-13",5.95,6.06,5.0,5.05,5740700.0],["2020-05-14",5.05,5.05,4.6,4.92,4789200.0],["2020-05-15",4.9,5.23,4.89,5.12,2669200.0],["2020-05-18",5.47,5.74,5.3,5.44,2990600.0],["2020-05-19",5.39,5.47,5.07,5.08,2915600.0],["2020-05-20",5.15,5.24,5.05,5.21,2936400.0],["2020-05-21",5.04,5.31,4.94,5.25,2363800.0],["2020-05-22",5.28,5.39,5.03,5.17,2209300.0],["2020-05-26",5.44,6.26,5.39,6.13,5520000.0],["2020-05-27",6.31,6.57,6.01,6.46,4425800.0],["2020-05-28",6.5,6.73,6.14,6.23,3056100.0],["2020-05-29",6.21,6.35,5.95,6.27,2800800.0],["2020-06-01",6.21,6.8,6.06,6.59,3091100.0],["2020-06-02",6.62,6.82,6.41,6.6,2828200.0],["2020-06-03",6.96,7.78,6.94,7.65,5746200.0],["2020-06-04",7.65,7.73,7.03,7.16,3003300.0],["2020-06-05",7.65,8.42,7.49,8.28,4669200.0],["2020-06-08",8.69,8.9,8.12,8.25,3988900.0],["2020-06-09",7.88,8.18,7.54,7.81,3143600.0],["2020-06-10",8.0,8.08,7.23,7.47,2468800.0],["2020-06-11",6.76,7.2,6.64,6.73,2429200.0],["2020-06-12",7.02,7.46,6.61,6.98,2174900.0],["2020-06-15",6.61,7.17,6.44,7.11,1955700.0],["2020-06-16",7.59,7.65,7.11,7.32,1732700.0],["2020-06-17",7.39,7.73,7.2,7.31,2126600.0],["2020-06-18",7.11,7.35,7.01,7.25,1662300.0],["2020-06-19",7.36,7.68,7.15,7.18,3655400.0],["2020-06-22",7.53,7.55,7.21,7.36,1368000.0],["2020-06-23",7.41,7.45,7.06,7.2,2090900.0],["2020-06-24",7.1,7.21,6.45,6.59,2761300.0],["2020-06-25",6.46,6.79,6.46,6.75,1728300.0],["2020-06-26",6.8,6.83,6.22,6.22,3414800.0],["2020-06-29",6.33,6.93,6.1,6.63,2719600.0],["2020-06-30",6.83,6.83,6.52,6.67,2629000.0],["2020-07-01",6.6,6.88,6.59,6.65,1017400.0],["2020-07-02",6.8,7.03,6.61,6.81,2324900.0],["2020-07-06",7.45,8.0,7.06,7.64,3343000.0],["2020-07-07",7.4,7.65,7.0,7.02,2849700.0],["2020-07-08",7.06,7.24,6.63,6.78,3416500.0],["2020-07-09",7.13,7.13,6.32,6.56,2137400.0],["2020-07-10",6.59,6.69,6.38,6.67,1378100.0],["2020-07-13",6.72,6.85,6.18,6.21,2210000.0],["2020-07-14",6.2,6.29,5.88,6.27,1929400.0],["2020-07-15",6.49,6.58,6.23,6.42,1398000.0],["2020-07-16",6.43,6.59,6.24,6.33,1266500.0],["2020-07-17",6.32,6.38,6.2,6.22,1373900.0],["2020-07-20",6.33,6.45,6.07,6.42,1565700.0],["2020-07-21",6.45,6.79,6.42,6.52,1757300.0],["2020-07-22",6.51,6.54,6.21,6.34,1584800.0],["2020-07-23",6.28,6.35,5.98,6.06,1657400.0],["2020-07-24",6.0,6.17,5.93,5.96,1015400.0],["2020-07-27",6.01,6.09,5.88,6.05,1134300.0],["2020-07-28",6.0,6.09,5.58,5.8,2986500.0],["2020-07-29",5.8,6.09,5.79,6.01,1676500.0],["2020-07-30",5.79,5.98,5.58,5.69,2151000.0],["2020-07-31",5.89,6.1,5.88,6.01,2090700.0],["2020-08-03",6.08,6.42,5.9,6.29,1725100.0],["2020-08-04",6.22,6.4,6.12,6.15,1296900.0],["2020-08-05",6.25,6.42,6.05,6.4,1484300.0],["2020-08-06",6.34,6.68,6.08,6.27,1567700.0],["2020-08-07",6.4,7.19,6.37,7.11,3617600.0],["2020-08-10",7.19,7.29,6.77,7.11,3064800.0],["2020-08-11",8.11,8.29,7.16,7.74,5682800.0],["2020-08-12",7.6,7.75,7.12,7.14,2932300.0],["2020-08-13",7.23,7.6,7.18,7.33,1428500.0],["2020-08-14",7.22,7.68,7.2,7.54,1589500.0],["2020-08-17",7.7,7.75,7.33,7.53,1598000.0],["2020-08-18",7.5,7.66,7.27,7.44,1069700.0],["2020-08-19",7.42,7.65,7.36,7.54,936000.0],["2020-08-20",7.38,7.59,7.36,7.46,765700.0],["2020-08-21",7.49,7.57,7.23,7.37,1366200.0],["2020-08-24",7.41,7.63,7.36,7.63,1152000.0],["2020-08-25",7.59,8.02,7.59,7.88,2014700.0],["2020-08-26",7.89,7.9,7.51,7.68,2389200.0],["2020-08-27",7.7,7.74,7.3,7.39,1285400.0],["2020-08-28",7.49,7.49,7.17,7.19,1200600.0],["2020-08-31",7.44,7.44,7.14,7.35,1796800.0],["2020-09-01",7.36,7.56,7.27,7.5,1858800.0],["2020-09-02",7.59,7.71,7.35,7.55,1465100.0],["2020-09-03",7.71,7.72,7.11,7.18,2048200.0],["2020-09-04",7.23,7.31,6.6,6.75,2701200.0],["2020-09-08",6.66,6.74,6.39,6.4,1916700.0],["2020-09-09",6.5,6.61,6.37,6.4,2296200.0],["2020-09-10",6.47,6.66,5.88,5.9,3523700.0],["2020-09-11",5.98,6.02,5.57,5.68,4177200.0],["2020-09-14",5.75,5.85,5.61,5.67,1626600.0],["2020-09-15",5.83,5.88,5.64,5.88,2606100.0],["2020-09-16",6.17,6.6,6.09,6.42,3418000.0],["2020-09-17",6.26,6.37,6.05,6.25,1948400.0],["2020-09-18",6.35,6.37,6.1,6.24,2528200.0],["2020-09-21",6.06,6.13,5.88,6.13,1562500.0],["2020-09-22",6.16,6.54,6.1,6.48,1868100.0],["2020-09-23",6.48,6.55,6.16,6.3,3194400.0],["2020-09-24",6.23,6.39,6.07,6.21,1660000.0],["2020-09-25",6.17,6.57,6.13,6.46,1253600.0],["2020-09-28",6.51,6.7,6.5,6.66,1137500.0],["2020-09-29",6.73,6.98,6.61,6.67,1743800.0],["2020-09-30",6.68,6.95,6.66,6.95,2083600.0],["2020-10-01",6.88,7.34,6.86,7.23,2428200.0],["2020-10-02",6.8,7.54,6.73,7.53,2545800.0],["2020-10-05",7.58,8.46,7.53,8.31,4399000.0],["2020-10-06",8.39,8.39,7.78,7.99,3005900.0],["2020-10-07",8.14,8.83,8.13,8.29,2911300.0],["2020-10-08",8.53,8.53,7.93,8.2,2177000.0],["2020-10-09",8.2,8.38,8.07,8.11,1031700.0],["2020-10-12",8.26,8.3,8.07,8.29,1439000.0],["2020-10-13",8.26,9.23,8.19,9.11,4467500.0],["2020-10-14",9.5,9.68,8.61,9.31,6963200.0],["2020-10-15",8.97,9.12,8.38,8.63,3893600.0],["2020-10-16",8.66,8.9,8.46,8.74,2169700.0],["2020-10-19",8.85,9.4,8.65,9.31,3679000.0],["2020-10-20",9.36,9.42,8.91,9.1,2238700.0],["2020-10-21",9.15,9.61,9.08,9.51,2480500.0],["2020-10-22",9.5,9.74,9.29,9.61,1426500.0],["2020-10-23",9.75,10.03,9.59,9.81,2432100.0],["2020-10-26",9.7,9.75,9.08,9.41,2600200.0],["2020-10-27",9.43,9.69,9.32,9.62,1592100.0],["2020-10-28",9.22,9.33,8.95,9.15,1752000.0],["2020-10-29",9.3,9.83,9.15,9.69,1594600.0],["2020-10-30",9.51,9.55,8.68,9.03,1865100.0],["2020-11-02",9.28,9.31,9.1,9.24,1371900.0],["2020-11-03",9.34,9.44,9.2,9.38,1794900.0],["2020-11-04",9.5,10.33,9.34,10.08,2840100.0],["2020-11-05",10.21,10.72,10.21,10.59,3423100.0],["2020-11-06",11.31,11.75,11.16,11.35,5926500.0],["2020-11-09",12.23,12.35,10.88,11.03,5904400.0],["2020-11-10",12.3,12.3,10.04,10.18,4861700.0],["2020-11-11",10.3,10.73,9.81,10.07,5614000.0],["2020-11-12",10.04,10.22,9.5,9.67,3031000.0],["2020-11-13",9.93,10.63,9.76,10.57,3028700.0],["2020-11-16",11.01,11.27,10.51,11.21,2843000.0],["2020-11-17",11.19,11.28,10.8,10.94,2788600.0],["2020-11-18",11.22,12.08,11.02,12.06,4640900.0],["2020-11-19",12.2,14.4,12.08,14.17,9299800.0],["2020-11-20",15.0,15.07,13.63,14.72,5874300.0],["2020-11-23",15.42,16.81,15.25,16.69,6111700.0],["2020-11-24",17.06,17.76,16.36,17.73,5785100.0],["2020-11-25",17.66,19.58,17.61,18.98,7770600.0],["2020-11-27",19.45,19.96,19.06,19.47,3985600.0],["2020-11-30",19.44,19.71,17.02,19.0,6167800.0],["2020-12-01",19.65,19.82,18.95,19.0,4044000.0],["2020-12-02",18.6,19.31,17.9,19.17,3769300.0],["2020-12-03",18.93,20.35,18.64,20.13,3859400.0],["2020-12-04",20.53,21.28,20.31,21.07,3698700.0],["2020-12-07",21.71,21.87,20.15,20.5,4876600.0],["2020-12-08",20.01,20.47,18.55,19.39,5438100.0],["2020-12-09",19.48,19.76,17.81,18.56,5310100.0],["2020-12-10",18.19,19.67,17.82,19.47,2985200.0],["2020-12-11",19.5,20.72,19.21,19.42,3427800.0],["2020-12-14",19.68,19.81,18.61,18.75,2600500.0],["2020-12-15",18.92,19.38,18.51,18.55,2516000.0],["2020-12-16",18.7,19.67,17.94,19.66,2911900.0],["2020-12-17",19.79,20.32,19.43,19.89,2603000.0],["2020-12-18",20.47,23.8,20.24,23.25,14286100.0],["2020-12-21",24.51,26.63,22.25,26.06,11979300.0],["2020-12-22",27.55,28.86,25.86,27.14,12229700.0],["2020-12-23",31.8,32.98,29.51,31.71,18576100.0],["2020-12-24",31.44,32.86,30.01,32.5,6689000.0],["2020-12-28",32.9,33.0,29.31,31.04,8915200.0],["2020-12-29",30.28,31.7,29.45,30.13,5264600.0],["2020-12-30",30.05,31.75,29.79,31.3,4353200.0],["2020-12-31",31.08,31.7,30.1,30.71,3418700.0],["2021-01-04",30.68,30.81,27.02,27.61,7941900.0],["2021-01-05",26.64,29.5,26.26,28.57,4675300.0],["2021-01-06",28.21,28.65,27.12,27.31,5704300.0],["2021-01-07",26.94,29.43,22.65,25.61,26363200.0],["2021-01-08",25.42,26.57,23.69,25.08,6518800.0],["2021-01-11",24.51,26.74,23.92,25.56,5110500.0],["2021-01-12",25.55,28.17,25.35,27.52,4803700.0],["2021-01-13",28.35,28.6,26.86,27.39,4709900.0],["2021-01-14",27.42,31.28,27.36,31.14,6461000.0],["2021-01-15",30.6,31.3,28.51,30.06,3723900.0],["2021-01-19",30.21,35.0,30.2,34.71,7331000.0],["2021-01-20",34.93,36.18,33.16,34.4,3944400.0],["2021-01-21",34.88,37.1,33.56,36.28,4177600.0],["2021-01-22",35.66,40.2,35.35,40.08,7504200.0],["2021-01-25",39.6,40.0,33.6,37.05,7357400.0],["2021-01-26",37.48,39.55,37.05,37.12,3752300.0],["2021-01-27",34.59,38.57,34.26,36.84,4955600.0],["2021-01-28",36.96,38.01,34.63,35.0,3597600.0],["2021-01-29",35.3,36.99,34.23,34.64,3460700.0],["2021-02-01",35.74,39.17,34.93,39.0,4219000.0],["2021-02-02",41.54,41.99,39.02,40.24,3921800.0],["2021-02-03",41.1,42.2,40.36,41.28,2752100.0],["2021-02-04",41.77,44.44,41.45,43.49,3602900.0],["2021-02-05",55.83,58.5,49.02,54.95,13031800.0],["2021-02-08",56.37,59.98,55.03,58.65,5558900.0],["2021-02-09",60.3,64.39,59.01,61.71,5788800.0],["2021-02-10",62.3,63.73,56.81,57.64,5159200.0],["2021-02-11",59.0,62.49,57.65,61.8,4763200.0],["2021-02-12",60.72,61.78,58.7,61.7,2690100.0],["2021-02-16",62.46,62.8,55.92,56.51,4119200.0],["2021-02-17",55.94,56.21,52.5,56.06,3140000.0],["2021-02-18",53.34,56.41,53.01,53.9,2537500.0],["2021-02-19",54.01,58.94,54.0,58.56,3153700.0],["2021-02-22",57.17,61.67,57.03,59.24,4109000.0],["2021-02-23",53.23,54.98,42.0,52.72,8277000.0],["2021-02-24",53.45,57.49,51.09,56.94,4268900.0],["2021-02-25",54.0,56.24,47.54,48.42,7216300.0],["2021-02-26",49.97,52.66,46.65,48.87,4603500.0],["2021-03-01",50.31,52.87,47.77,52.17,3886500.0],["2021-03-02",52.35,55.0,50.07,50.73,3641700.0],["2021-03-03",50.72,51.48,44.01,44.24,4972600.0],["2021-03-04",42.61,45.25,36.87,40.41,8501800.0],["2021-03-05",40.26,40.93,33.46,39.1,8125500.0],["2021-03-08",39.48,42.35,36.76,37.12,4214400.0],["2021-03-09",39.27,44.7,39.27,43.4,5650000.0],["2021-03-10",47.87,48.0,43.38,44.22,4185800.0],["2021-03-11",46.85,49.75,45.23,49.65,3007700.0],["2021-03-12",47.07,51.2,46.79,49.21,2435000.0],["2021-03-15",47.28,47.89,45.54,45.63,4262400.0],["2021-03-16",45.17,46.66,43.27,45.3,4271600.0],["2021-03-17",42.58,49.74,42.16,48.95,4483500.0],["2021-03-18",47.5,49.15,46.71,47.3,3079800.0],["2021-03-19",46.63,51.13,45.11,50.68,4593200.0],["2021-03-22",51.25,53.48,50.18,51.66,3538600.0],["2021-03-23",51.0,51.75,45.88,46.58,4259500.0],["2021-03-24",47.07,47.51,39.4,39.69,4908200.0],["2021-03-25",37.37,41.14,37.01,40.71,3032600.0],["2021-03-26",41.05,42.13,38.36,40.91,2332800.0],["2021-03-29",39.57,41.85,38.31,38.84,2533000.0],["2021-03-30",38.4,40.9,37.61,40.66,1619900.0],["2021-03-31",41.18,42.83,40.8,41.61,2083000.0],["2021-04-01",43.69,44.63,42.31,42.8,2042700.0],["2021-04-05",43.72,43.87,38.87,40.41,3076300.0],["2021-04-06",39.11,41.8,39.11,40.3,1679800.0],["2021-04-07",40.39,40.62,39.03,39.76,1385800.0],["2021-04-08",39.76,40.32,38.45,39.56,1865600.0],["2021-04-09",39.25,40.46,38.04,40.18,1661600.0],["2021-04-12",40.08,40.51,38.5,39.82,1155600.0],["2021-04-13",40.31,42.36,39.27,41.98,1924000.0],["2021-04-14",42.34,42.69,39.06,39.61,2253100.0],["2021-04-15",40.07,41.38,38.95,39.5,1515600.0],["2021-04-16",39.34,39.36,36.43,37.64,2914800.0],["2021-04-19",36.37,37.48,35.36,36.06,3439900.0],["2021-04-20",35.5,36.24,33.63,35.14,3500200.0],["2021-04-21",34.42,36.58,34.07,36.11,1836200.0],["2021-04-22",36.3,37.98,35.77,36.32,1453000.0],["2021-04-23",37.17,38.37,36.36,38.31,1123100.0],["2021-04-26",38.24,40.27,38.13,40.26,1546900.0],["2021-04-27",40.95,41.96,40.1,41.3,1788100.0],["2021-04-28",40.52,41.94,39.38,40.99,1269100.0],["2021-04-29",41.75,41.85,38.72,40.5,1587500.0],["2021-04-30",39.61,40.81,39.0,40.05,1689000.0],["2021-05-03",40.7,40.78,37.4,38.53,1743300.0],["2021-05-04",37.76,38.15,35.41,35.8,2708500.0],["2021-05-05",36.09,36.94,34.7,35.12,2436000.0],["2021-05-06",34.24,34.32,30.88,32.24,4671100.0],["2021-05-07",34.01,36.23,33.3,35.84,3127100.0],["2021-05-10",32.85,33.47,28.26,28.56,6622500.0],["2021-05-11",24.09,28.21,23.84,27.59,6744500.0],["2021-05-12",27.0,27.68,25.6,26.15,3692800.0],["2021-05-13",26.23,27.52,24.13,24.53,4615300.0],["2021-05-14",25.01,25.52,24.55,24.99,3678000.0],["2021-05-17",24.91,25.75,24.31,25.57,2907600.0],["2021-05-18",26.75,27.45,26.02,26.2,4478600.0],["2021-05-19",25.33,27.25,25.16,26.44,3222800.0],["2021-05-20",26.66,29.68,26.27,29.53,3942900.0],["2021-05-21",30.05,30.12,28.55,28.56,2318000.0],["2021-05-24",29.08,30.99,28.98,30.34,2395700.0],["2021-05-25",31.0,31.03,29.37,29.53,2043000.0],["2021-05-26",29.85,30.8,29.61,30.06,1469300.0],["2021-05-27",30.08,30.71,29.08,29.58,1946700.0],["2021-05-28",29.65,30.29,29.13,29.7,2050900.0],["2021-06-01",29.58,31.36,29.35,30.93,2430700.0],["2021-06-02",31.07,31.3,29.68,30.89,1858100.0],["2021-06-03",29.81,30.2,28.4,28.87,2086300.0],["2021-06-04",29.02,29.71,28.73,28.77,1546500.0],["2021-06-07",29.65,32.9,29.3,32.5,4076900.0],["2021-06-08",32.3,33.38,32.01,33.01,2231400.0],["2021-06-09",33.15,34.6,32.86,33.87,3096200.0],["2021-06-10",33.22,34.0,31.91,32.54,1768800.0],["2021-06-11",33.25,33.42,32.65,32.85,1638900.0],["2021-06-14",33.28,33.88,31.5,31.83,2803300.0],["2021-06-15",31.94,32.29,30.6,31.01,1893100.0],["2021-06-16",30.72,32.03,30.42,30.98,2776700.0],["2021-06-17",30.83,32.13,30.81,31.63,2387100.0],["2021-06-18",30.98,31.61,29.15,29.49,4513200.0],["2021-06-21",29.52,30.39,28.95,30.21,2506200.0],["2021-06-22",29.95,31.88,29.54,31.52,2401300.0],["2021-06-23",31.47,32.93,31.41,32.74,1795600.0],["2021-06-24",33.58,36.38,33.15,35.42,5446600.0],["2021-06-25",35.42,36.54,34.35,36.5,6258600.0],["2021-06-28",37.41,37.45,36.13,36.83,2186300.0],["2021-06-29",36.88,37.54,36.3,36.93,1527400.0],["2021-06-30",36.46,36.54,33.81,33.84,3474600.0],["2021-07-01",34.53,35.96,33.83,34.68,1991900.0],["2021-07-02",35.15,35.5,32.79,33.55,1815600.0],["2021-07-06",34.02,34.45,32.81,34.41,1879100.0],["2021-07-07",34.68,35.77,33.02,33.27,2255600.0],["2021-07-08",31.23,33.72,30.7,33.5,2072800.0],["2021-07-09",33.68,33.77,32.3,33.19,868900.0],["2021-07-12",33.3,33.48,30.75,31.61,2246500.0],["2021-07-13",31.3,32.38,30.56,31.04,1637600.0],["2021-07-14",31.57,31.77,29.37,29.59,1539400.0],["2021-07-15",29.27,30.37,28.29,29.43,1507700.0],["2021-07-16",29.82,30.05,28.2,28.53,1265100.0],["2021-07-19",27.1,28.83,26.85,28.48,2152600.0],["2021-07-20",28.45,30.33,28.11,29.98,1531200.0],["2021-07-21",30.01,31.66,29.96,31.62,1423100.0],["2021-07-22",31.78,31.78,30.31,30.85,949500.0],["2021-07-23",31.64,32.55,31.06,32.19,1649800.0],["2021-07-26",31.99,32.97,31.23,31.34,1126800.0],["2021-07-27",31.03,31.42,29.16,30.42,1054600.0],["2021-07-28",30.7,32.22,30.42,32.0,1069200.0],["2021-07-29",31.92,32.57,31.07,31.16,1056100.0],["2021-07-30",30.37,31.47,29.9,30.3,945800.0],["2021-08-02",30.82,30.82,29.35,29.84,985900.0],["2021-08-03",30.38,30.38,28.42,29.56,1504400.0],["2021-08-04",29.36,30.28,29.05,29.63,1196300.0],["2021-08-05",29.36,30.77,29.26,30.7,1943800.0],["2021-08-06",34.24,36.59,32.02,33.85,7322000.0],["2021-08-09",33.79,34.26,32.4,32.91,2841300.0],["2021-08-10",32.94,34.23,32.43,32.8,1435900.0],["2021-08-11",32.64,32.95,30.83,32.27,1647300.0],["2021-08-12",31.95,32.57,31.17,31.38,1231000.0],["2021-08-13",31.41,31.41,28.83,29.09,2908600.0],["2021-08-16",28.92,29.25,27.19,27.93,2703500.0],["2021-08-17",26.86,27.22,25.37,26.19,4563700.0],["2021-08-18",26.46,26.47,24.87,24.94,3978500.0],["2021-08-19",24.41,24.7,24.01,24.3,2845300.0],["2021-08-20",24.25,25.05,24.16,24.8,3082700.0],["2021-08-23",25.2,26.74,24.94,26.66,3439400.0],["2021-08-24",26.95,28.28,26.27,28.18,2707100.0],["2021-08-25",28.18,28.81,27.65,27.76,1869100.0],["2021-08-26",27.74,29.12,27.6,28.99,2323800.0],["2021-08-27",29.0,30.13,28.84,29.73,1360500.0],["2021-08-30",29.86,30.0,28.15,28.41,1988000.0],["2021-08-31",29.13,29.19,28.21,29.02,2116500.0],["2021-09-01",29.25,30.91,29.04,30.05,2151400.0],["2021-09-02",30.18,31.77,29.92,30.99,1811600.0],["2021-09-03",31.0,31.88,30.52,31.54,2333300.0],["2021-09-07",31.88,32.37,30.44,30.53,1277800.0],["2021-09-08",30.42,30.73,28.87,29.0,1513800.0],["2021-09-09",29.0,30.31,28.91,30.19,1286500.0],["2021-09-10",30.27,30.55,29.85,30.18,1408600.0],["2021-09-13",29.93,30.05,27.79,28.72,1559000.0],["2021-09-14",29.39,30.67,29.12,29.57,2260300.0],["2021-09-15",29.28,31.5,28.95,30.0,2887700.0],["2021-09-16",30.0,30.0,28.91,29.47,1369800.0],["2021-09-17",29.63,30.52,29.14,29.18,4521300.0],["2021-09-20",28.17,28.42,27.53,28.07,2069300.0],["2021-09-21",28.39,29.26,27.8,28.39,1147700.0],["2021-09-22",29.0,31.03,28.72,30.71,1996000.0],["2021-09-23",30.85,32.43,30.42,32.34,1693000.0],["2021-09-24",32.15,32.2,30.24,31.21,1741600.0],["2021-09-27",31.02,32.07,30.75,31.38,987200.0],["2021-09-28",30.8,31.23,28.64,28.69,2302700.0],["2021-09-29",29.06,29.26,27.52,27.68,1632300.0],["2021-09-30",27.7,28.43,27.29,28.0,1160700.0],["2021-10-01",28.37,28.87,27.94,28.45,849200.0],["2021-10-04",27.57,27.74,25.6,25.86,2991500.0],["2021-10-05",26.31,27.21,25.96,26.11,1391700.0],["2021-10-06",25.5,26.96,25.45,26.68,1113800.0],["2021-10-07",27.15,28.8,27.14,28.29,1366300.0],["2021-10-08",28.26,28.75,27.85,28.16,688000.0],["2021-10-11",27.88,28.68,27.57,27.75,572900.0],["2021-10-12",27.91,28.87,27.8,28.66,842400.0],["2021-10-13",28.99,30.48,28.86,30.4,1466400.0],["2021-10-14",31.0,31.55,30.31,30.44,1213500.0],["2021-10-15",30.68,30.82,29.46,29.86,1103100.0],["2021-10-18",29.52,30.46,29.15,30.34,776100.0],["2021-10-19",30.57,31.3,30.2,30.58,982300.0],["2021-10-20",30.6,31.1,29.75,30.28,703100.0],["2021-10-21",30.13,31.0,29.91,30.02,758600.0],["2021-10-22",28.45,29.56,25.89,25.93,5611900.0],["2021-10-25",26.31,26.91,25.83,26.84,2076900.0],["2021-10-26",27.43,27.45,25.9,26.2,2196400.0],["2021-10-27",26.07,26.46,25.25,25.29,1774000.0],["2021-10-28",25.56,27.3,25.44,27.27,1607800.0],["2021-10-29",26.94,27.55,26.68,27.03,979900.0],["2021-11-01",27.26,28.92,27.25,27.75,1638000.0],["2021-11-02",27.75,27.86,26.25,26.73,2173600.0],["2021-11-03",26.75,28.54,25.65,27.3,4191200.0],["2021-11-04",23.9,24.05,22.24,22.9,12267500.0],["2021-11-05",23.2,23.38,22.07,22.66,3785100.0],["2021-11-08",23.28,24.65,23.28,24.1,4376300.0],["2021-11-09",24.21,24.3,23.48,23.9,2339100.0],["2021-11-10",23.79,23.79,21.95,22.47,2891300.0],["2021-11-11",22.84,23.12,22.22,22.91,2088700.0],["2021-11-12",22.83,23.11,22.26,23.05,1903800.0],["2021-11-15",23.27,23.28,22.44,22.5,1545900.0],["2021-11-16",22.08,22.32,21.63,22.15,2377200.0],["2021-11-17",22.14,22.55,21.63,21.64,1474700.0],["2021-11-18",21.44,21.75,20.69,21.18,2234700.0],["2021-11-19",21.08,21.32,20.36,20.54,1967600.0],["2021-11-22",20.54,20.55,19.28,19.46,3583800.0],["2021-11-23",19.4,19.95,18.58,19.27,2927500.0],["2021-11-24",19.19,19.45,18.61,19.35,1595100.0],["2021-11-26",18.6,19.23,18.21,18.76,1148300.0],["2021-11-29",19.03,19.19,17.85,18.39,1716500.0],["2021-11-30",18.11,18.72,17.07,17.63,3424600.0],["2021-12-01",18.2,18.47,16.74,16.82,2812300.0],["2021-12-02",16.81,17.53,16.48,17.15,2614800.0],["2021-12-03",17.12,17.26,15.98,16.88,2770700.0],["2021-12-06",16.7,16.88,15.83,16.6,2681300.0],["2021-12-07",17.39,18.73,17.25,18.09,3116600.0],["2021-12-08",18.08,18.69,17.32,18.44,1902600.0],["2021-12-09",18.53,19.07,17.56,17.59,1417700.0],["2021-12-10",17.92,18.4,17.18,17.36,1303400.0],["2021-12-13",18.0,18.33,17.12,17.44,1723600.0],["2021-12-14",17.0,17.88,16.41,17.39,2241100.0],["2021-12-15",17.08,17.66,16.4,17.54,2841900.0],["2021-12-16",18.25,18.32,16.75,16.84,2406200.0],["2021-12-17",16.42,18.39,16.42,18.32,2507500.0],["2021-12-20",17.76,17.76,17.01,17.43,2081000.0],["2021-12-21",17.78,18.37,17.5,18.25,2266200.0],["2021-12-22",18.29,18.76,17.96,18.47,2744500.0],["2021-12-23",18.45,19.14,17.99,18.83,1210900.0],["2021-12-27",18.76,18.93,17.97,18.07,1619000.0],["2021-12-28",18.07,18.41,17.55,17.58,1058500.0],["2021-12-29",17.5,17.61,16.9,17.0,1461200.0],["2021-12-30",16.97,18.47,16.97,17.94,1562300.0],["2021-12-31",17.82,18.34,17.49,17.5,1080700.0],["2022-01-03",17.7,18.22,17.42,17.83,1449800.0],["2022-01-04",17.88,18.08,16.23,16.94,2660100.0],["2022-01-05",16.83,17.15,15.52,15.7,2280900.0],["2022-01-06",15.49,16.52,15.44,15.67,2045600.0],["2022-01-07",15.64,16.28,15.37,15.41,1131600.0],["2022-01-10",15.06,15.49,14.52,15.4,2214800.0],["2022-01-11",15.43,16.7,15.25,16.49,1716400.0],["2022-01-12",16.59,16.81,15.56,15.6,1904200.0],["2022-01-13",15.63,16.25,15.09,15.14,1743400.0],["2022-01-14",14.92,15.37,14.54,15.11,2342900.0],["2022-01-18",14.82,14.92,14.05,14.09,2238500.0],["2022-01-19",14.21,14.36,13.68,13.73,1935100.0],["2022-01-20",13.9,14.61,13.46,13.51,1724000.0],["2022-01-21",13.1,13.46,12.45,12.71,3341200.0],["2022-01-24",12.31,13.11,11.46,13.05,4963700.0],["2022-01-25",12.68,13.37,12.21,12.54,2705600.0],["2022-01-26",13.05,13.17,12.13,12.37,3288700.0],["2022-01-27",12.71,12.84,11.79,11.89,1411200.0],["2022-01-28",11.79,12.47,11.41,12.47,2054800.0],["2022-01-31",12.66,13.75,12.66,13.57,2519600.0],["2022-02-01",13.67,14.09,13.26,13.9,2006500.0],["2022-02-02",14.26,14.26,13.06,13.22,2569200.0],["2022-02-03",12.3,12.84,11.92,11.95,3651500.0],["2022-02-04",12.2,14.04,12.2,13.89,4679000.0],["2022-02-07",13.7,14.43,13.63,13.72,3253200.0],["2022-02-08",13.66,14.46,13.47,14.2,3440900.0],["2022-02-09",14.45,14.57,13.93,14.53,2408500.0],["2022-02-10",14.2,14.96,13.82,13.99,2289900.0],["2022-02-11",13.94,14.27,13.08,13.3,1851500.0],["2022-02-14",13.01,13.85,12.91,13.3,1798000.0],["2022-02-15",13.66,14.01,13.08,13.95,2057400.0],["2022-02-16",13.36,13.46,12.66,13.06,3476400.0],["2022-02-17",12.78,13.12,12.52,12.56,1915000.0],["2022-02-18",12.31,12.46,11.15,11.22,3635700.0],["2022-02-22",11.0,11.95,10.92,11.71,2805100.0],["2022-02-23",11.63,11.79,11.19,11.34,3305900.0],["2022-02-24",10.48,13.56,10.47,13.43,5667000.0],["2022-02-25",13.43,14.2,12.94,14.15,3817400.0],["2022-02-28",14.2,14.89,13.83,14.58,3233900.0],["2022-03-01",14.53,14.7,13.58,13.74,3269100.0],["2022-03-02",13.83,13.97,13.32,13.71,1713100.0],["2022-03-03",13.71,13.81,12.76,12.89,1640300.0],["2022-03-04",13.54,14.15,12.5,12.65,3585700.0],["2022-03-07",12.71,12.94,11.77,11.77,2414800.0],["2022-03-08",11.87,12.37,11.56,12.0,2240700.0],["2022-03-09",12.49,12.9,12.33,12.44,1510000.0],["2022-03-10",12.15,12.27,11.81,11.95,1446500.0],["2022-03-11",12.11,12.16,11.03,11.04,1528800.0],["2022-03-14",11.0,11.19,10.39,10.53,2297500.0],["2022-03-15",10.4,11.0,10.36,10.92,1926600.0],["2022-03-16",11.24,12.28,11.12,12.26,2279800.0],["2022-03-17",12.15,12.99,11.9,12.95,1666600.0],["2022-03-18",12.69,13.65,12.68,13.42,2700800.0],["2022-03-21",13.43,13.62,12.99,13.18,1849700.0],["2022-03-22",13.31,14.0,13.27,13.53,1804900.0],["2022-03-23",13.33,13.92,13.09,13.18,1892700.0],["2022-03-24",13.24,13.58,13.06,13.57,1324100.0],["2022-03-25",13.61,13.61,13.04,13.39,1624600.0],["2022-03-28",13.53,14.1,13.23,13.82,1386200.0],["2022-03-29",14.1,14.87,13.92,14.74,1940800.0],["2022-03-30",14.5,14.68,13.78,13.98,1674900.0],["2022-03-31",13.85,14.0,13.17,13.21,1348800.0],["2022-04-01",13.4,13.83,13.28,13.49,1164000.0],["2022-04-04",13.72,14.25,13.54,14.22,1622500.0],["2022-04-05",14.12,14.29,13.63,13.78,1312000.0],["2022-04-06",13.48,13.48,12.57,12.85,1460700.0],["2022-04-07",12.74,12.95,12.08,12.64,1453200.0],["2022-04-08",12.49,12.56,12.03,12.05,1276400.0],["2022-04-11",11.7,12.25,11.66,12.0,1188600.0],["2022-04-12",12.32,12.69,11.79,11.84,1131300.0],["2022-04-13",11.79,11.99,11.58,11.71,1547800.0],["2022-04-14",11.79,11.81,11.19,11.2,1396600.0],["2022-04-18",11.12,11.14,10.7,11.04,1205900.0],["2022-04-19",11.05,11.91,11.01,11.68,1428300.0],["2022-04-20",12.12,13.02,12.11,12.36,3568200.0],["2022-04-21",12.63,12.97,11.56,11.58,2303700.0],["2022-04-22",11.44,11.93,10.92,10.96,1582600.0],["2022-04-25",10.97,11.3,10.78,11.17,1712100.0],["2022-04-26",11.0,11.11,10.3,10.33,2175800.0],["2022-04-27",10.09,10.56,9.8,9.86,1702100.0],["2022-04-28",10.05,10.37,9.57,10.25,1844600.0],["2022-04-29",10.26,10.53,9.63,9.65,1665300.0],["2022-05-02",9.64,10.28,9.58,10.25,2920500.0],["2022-05-03",10.15,10.51,9.85,10.11,1418200.0],["2022-05-04",10.12,10.7,9.65,10.62,2286200.0],["2022-05-05",10.75,11.2,10.37,10.94,3009800.0],["2022-05-06",10.85,10.96,9.78,9.87,3594900.0],["2022-05-09",9.55,9.97,8.99,9.11,2663700.0],["2022-05-10",9.34,9.55,8.62,9.41,2656500.0],["2022-05-11",9.29,9.9,8.89,8.96,2854000.0],["2022-05-12",8.67,9.7,8.57,9.33,2557600.0],["2022-05-13",9.81,10.66,9.8,10.59,2822700.0],["2022-05-16",10.42,10.88,9.91,9.97,1927300.0],["2022-05-17",10.31,10.64,10.03,10.49,1402200.0],["2022-05-18",10.19,10.61,10.02,10.13,1210600.0],["2022-05-19",10.0,10.91,10.0,10.71,2624900.0],["2022-05-20",10.94,11.05,10.13,10.64,1950200.0],["2022-05-23",10.65,10.72,10.14,10.65,1235700.0],["2022-05-24",10.02,10.17,9.06,9.25,2951100.0],["2022-05-25",9.13,9.89,9.12,9.77,1698200.0],["2022-05-26",9.72,10.67,9.57,10.61,1687900.0],["2022-05-27",10.83,11.28,10.7,11.27,1374900.0],["2022-05-31",11.05,11.47,10.73,10.99,1615500.0],["2022-06-01",11.14,11.4,10.69,10.7,1384400.0],["2022-06-02",10.67,11.68,10.64,11.56,1338900.0],["2022-06-03",11.25,11.49,10.71,10.85,1177200.0],["2022-06-06",11.19,11.48,10.8,11.18,2013600.0],["2022-06-07",10.9,11.27,10.75,11.18,1098900.0],["2022-06-08",11.23,11.6,11.12,11.25,1314200.0],["2022-06-09",11.06,11.1,10.43,10.45,1276800.0],["2022-06-10",10.03,10.53,9.99,10.19,1413400.0],["2022-06-13",9.67,10.13,9.33,9.66,1988600.0],["2022-06-14",9.75,9.91,9.45,9.69,1455400.0],["2022-06-15",9.95,10.57,9.89,10.36,1989500.0],["2022-06-16",9.72,9.93,9.02,9.25,1452000.0],["2022-06-17",9.36,9.77,9.36,9.64,1689700.0],["2022-06-21",9.97,11.11,9.86,10.35,8576600.0],["2022-06-22",10.13,10.99,9.75,10.28,3592100.0],["2022-06-23",10.43,10.9,10.15,10.82,1727400.0],["2022-06-24",10.88,11.14,10.3,10.65,5459800.0],["2022-06-27",10.78,10.92,10.13,10.17,1811900.0],["2022-06-28",10.25,10.43,9.53,9.53,2063400.0],["2022-06-29",9.5,9.58,9.15,9.44,1925600.0],["2022-06-30",9.19,9.35,8.83,8.88,1660400.0],["2022-07-01",8.88,9.28,8.87,9.03,1348500.0],["2022-07-05",8.77,9.5,8.48,9.49,1622400.0],["2022-07-06",9.36,9.53,8.43,8.49,2162900.0],["2022-07-07",8.57,8.99,8.57,8.98,1772800.0],["2022-07-08",8.75,9.1,8.56,8.76,1381600.0],["2022-07-11",8.61,8.63,7.94,7.97,2030900.0],["2022-07-12",7.95,8.34,7.77,8.28,2305200.0],["2022-07-13",8.04,8.36,7.72,8.07,2998000.0],["2022-07-14",7.86,7.86,7.06,7.23,3821000.0],["2022-07-15",7.45,7.67,7.29,7.57,1511100.0],["2022-07-18",7.76,8.11,7.72,7.77,1403400.0],["2022-07-19",7.99,8.12,7.8,8.07,1042100.0],["2022-07-20",8.14,8.9,8.14,8.76,2120100.0],["2022-07-21",8.75,8.82,8.54,8.8,1199200.0],["2022-07-22",8.33,8.74,7.97,8.19,1527600.0],["2022-07-25",8.21,8.25,7.92,8.01,995600.0],["2022-07-26",7.81,7.84,7.52,7.61,1255300.0],["2022-07-27",7.85,8.11,7.74,8.05,1520900.0],["2022-07-28",7.96,8.21,7.77,8.1,923500.0],["2022-07-29",7.99,8.08,7.52,7.64,1962700.0],["2022-08-01",7.55,7.75,7.36,7.7,1583600.0],["2022-08-02",7.66,8.33,7.63,8.26,1789300.0],["2022-08-03",8.49,8.93,8.33,8.91,1894700.0],["2022-08-04",8.94,9.12,8.53,8.55,3189400.0],["2022-08-05",8.33,9.03,8.17,8.83,2084600.0],["2022-08-08",8.93,9.43,8.85,9.32,2078800.0],["2022-08-09",9.27,9.35,8.99,9.24,3334500.0],["2022-08-10",8.98,9.47,8.1,9.11,4341300.0],["2022-08-11",9.25,9.96,9.13,9.43,1946900.0],["2022-08-12",9.54,9.71,9.16,9.69,1827100.0],["2022-08-15",9.54,9.83,9.38,9.8,1310400.0],["2022-08-16",9.78,9.98,9.55,9.76,1501100.0],["2022-08-17",9.58,9.58,9.22,9.3,1700700.0],["2022-08-18",9.38,9.4,9.13,9.33,1321500.0],["2022-08-19",9.05,9.19,8.77,8.78,2011000.0],["2022-08-22",8.52,8.62,8.32,8.36,1566100.0],["2022-08-23",8.43,8.6,8.3,8.31,1011600.0],["2022-08-24",8.26,8.52,8.25,8.28,886000.0],["2022-08-25",8.37,8.55,8.29,8.49,738300.0],["2022-08-26",8.51,8.58,7.95,7.96,1190600.0],["2022-08-29",7.82,8.21,7.8,7.92,932000.0],["2022-08-30",8.05,8.22,7.64,7.7,1158100.0],["2022-08-31",7.98,7.99,7.51,7.53,1225300.0],["2022-09-01",7.46,7.51,7.13,7.39,1781200.0],["2022-09-02",7.6,7.6,7.19,7.24,1310800.0],["2022-09-06",7.31,7.36,7.06,7.27,1728200.0],["2022-09-07",7.21,7.4,7.15,7.37,946000.0],["2022-09-08",7.2,7.45,7.14,7.43,973300.0],["2022-09-09",7.64,7.84,7.61,7.7,1084100.0],["2022-09-12",7.78,7.96,7.7,7.88,1489100.0],["2022-09-13",7.45,7.64,7.34,7.43,1910000.0],["2022-09-14",7.48,7.6,7.36,7.52,1068400.0],["2022-09-15",7.4,7.86,7.4,7.54,1114400.0],["2022-09-16",7.36,7.43,7.1,7.15,1654900.0],["2022-09-19",7.05,7.38,7.03,7.37,1303400.0],["2022-09-20",7.24,7.36,7.07,7.09,880500.0],["2022-09-21",7.11,7.36,7.02,7.03,1111800.0],["2022-09-22",6.98,7.11,6.65,6.67,1688200.0],["2022-09-23",6.51,6.62,6.43,6.53,1734000.0],["2022-09-26",6.48,6.82,6.3,6.35,1788200.0],["2022-09-27",6.48,6.74,6.38,6.48,1269100.0],["2022-09-28",6.59,7.0,6.54,6.98,1177600.0],["2022-09-29",6.83,6.87,6.47,6.6,1488000.0],["2022-09-30",6.58,6.93,6.51,6.57,1224400.0],["2022-10-03",6.64,6.85,6.52,6.76,1509100.0],["2022-10-04",6.94,7.26,6.92,7.25,1527200.0],["2022-10-05",7.05,7.66,7.0,7.6,1929100.0],["2022-10-06",7.61,7.86,7.51,7.59,1347300.0],["2022-10-07",7.39,7.45,6.95,6.99,1446800.0],["2022-10-10",7.04,7.04,6.62,6.7,1145100.0],["2022-10-11",6.63,6.72,6.33,6.49,903800.0],["2022-10-12",6.49,6.55,6.29,6.45,1179700.0],["2022-10-13",6.23,6.75,6.02,6.61,1179200.0],["2022-10-14",6.72,6.82,6.33,6.36,894500.0],["2022-10-17",6.61,7.09,6.58,7.04,1309800.0],["2022-10-18",7.37,7.58,7.23,7.38,1670500.0],["2022-10-19",7.38,7.41,6.85,6.93,1658200.0],["2022-10-20",6.93,7.2,6.85,6.91,1064700.0],["2022-10-21",6.89,7.01,6.68,6.96,1207900.0],["2022-10-24",7.0,7.15,6.88,7.03,1223700.0],["2022-10-25",7.06,7.46,7.05,7.4,1601600.0],["2022-10-26",7.27,7.78,7.12,7.28,1164600.0],["2022-10-27",7.35,7.42,7.11,7.17,923900.0],["2022-10-28",7.2,7.39,6.99,7.32,962500.0],["2022-10-31",7.29,7.5,7.21,7.29,853300.0],["2022-11-01",7.51,7.71,7.29,7.41,844000.0],["2022-11-02",7.36,7.49,6.94,6.95,956600.0],["2022-11-03",6.81,6.96,6.61,6.64,1506200.0],["2022-11-04",6.75,6.8,6.31,6.41,1617300.0],["2022-11-07",6.46,6.52,6.17,6.22,1828400.0],["2022-11-08",6.26,6.45,6.13,6.22,1602700.0],["2022-11-09",6.2,6.23,5.59,5.78,3667000.0],["2022-11-10",7.2,9.7,7.19,9.57,12065100.0],["2022-11-11",9.34,11.76,9.14,11.6,8918300.0],["2022-11-14",11.35,11.56,10.53,10.54,3941000.0],["2022-11-15",11.08,11.94,10.81,11.47,4531800.0],["2022-11-16",11.1,11.43,10.81,11.22,2651900.0],["2022-11-17",10.82,11.17,10.45,11.05,2237900.0],["2022-11-18",11.33,11.46,9.91,10.31,2102800.0],["2022-11-21",10.25,10.39,10.04,10.16,1126200.0],["2022-11-22",10.11,10.59,9.95,10.55,1406000.0],["2022-11-23",10.55,10.88,10.48,10.64,1078500.0],["2022-11-25",10.55,10.63,10.2,10.27,624900.0],["2022-11-28",10.12,10.45,10.02,10.06,1181800.0],["2022-11-29",10.1,10.28,9.97,10.12,1630900.0],["2022-11-30",10.21,11.18,10.14,11.11,2920400.0],["2022-12-01",11.18,12.01,11.05,11.87,3228200.0],["2022-12-02",11.55,12.82,11.5,12.66,3570500.0],["2022-12-05",12.57,12.9,11.61,11.83,2308800.0],["2022-12-06",11.78,11.83,10.5,10.68,2046900.0],["2022-12-07",10.57,11.12,10.52,11.02,1422100.0],["2022-12-08",11.24,11.78,11.04,11.69,2042700.0],["2022-12-09",11.52,11.68,11.09,11.1,1048600.0],["2022-12-12",11.04,11.47,10.92,11.41,1014100.0],["2022-12-13",12.15,12.38,11.24,11.47,1401800.0],["2022-12-14",11.3,11.76,11.1,11.25,1338600.0],["2022-12-15",10.9,11.19,10.81,10.86,1216600.0],["2022-12-16",10.83,11.5,10.83,11.29,1954300.0],["2022-12-19",11.21,11.21,10.72,10.8,1335100.0],["2022-12-20",10.71,11.25,10.58,10.89,899800.0],["2022-12-21",11.03,11.34,10.86,11.31,1206400.0],["2022-12-22",11.03,11.05,10.27,10.64,1572200.0],["2022-12-23",10.62,10.73,10.31,10.68,868300.0],["2022-12-27",10.56,10.56,10.11,10.24,1147900.0],["2022-12-28",10.21,10.41,9.94,10.17,1331000.0],["2022-12-29",10.36,10.95,10.28,10.85,1613400.0],["2022-12-30",10.54,10.7,10.33,10.59,1034300.0],["2023-01-03",10.86,11.09,9.8,9.93,1911400.0],["2023-01-04",10.2,10.2,9.68,9.69,2335800.0],["2023-01-05",9.6,9.97,9.4,9.73,1594900.0],["2023-01-06",9.83,10.35,9.5,10.23,1431800.0],["2023-01-09",10.41,10.61,10.24,10.31,927400.0],["2023-01-10",10.24,10.63,10.09,10.61,938300.0],["2023-01-11",10.72,11.02,10.33,10.57,1461200.0],["2023-01-12",10.67,10.67,9.99,10.02,2145500.0],["2023-01-13",9.79,10.02,9.57,9.92,1698100.0],["2023-01-17",9.82,9.9,9.23,9.51,1668600.0],["2023-01-18",9.7,9.92,9.4,9.41,1432700.0],["2023-01-19",9.23,9.53,9.12,9.39,1030000.0],["2023-01-20",9.51,9.94,9.43,9.93,1492300.0],["2023-01-23",10.01,10.83,9.9,10.81,1766900.0],["2023-01-24",10.36,10.89,10.2,10.53,1518300.0],["2023-01-25",10.25,10.85,9.88,10.77,2209800.0],["2023-01-26",11.03,11.61,10.89,11.43,2667700.0],["2023-01-27",11.3,11.9,11.26,11.59,1191000.0],["2023-01-30",11.3,11.63,11.17,11.61,1141800.0],["2023-01-31",11.62,12.43,11.54,12.08,3029400.0],["2023-02-01",11.97,12.24,11.4,12.14,1735800.0],["2023-02-02",12.93,13.73,12.49,13.14,3863900.0],["2023-02-03",12.57,13.57,12.3,13.19,2720800.0],["2023-02-06",13.13,13.13,12.59,12.71,1156400.0],["2023-02-07",12.69,12.89,12.31,12.81,1435100.0],["2023-02-08",12.73,12.85,12.27,12.4,1183800.0],["2023-02-09",12.73,12.77,12.04,12.11,1852400.0],["2023-02-10",11.88,12.0,11.56,11.78,1258600.0],["2023-02-13",11.77,12.01,11.37,11.96,1087300.0],["2023-02-14",11.74,12.12,11.61,11.82,1008700.0],["2023-02-15",12.02,13.47,11.96,13.27,2811500.0],["2023-02-16",13.0,13.94,12.86,13.52,2837200.0],["2023-02-17",13.43,13.79,12.91,13.76,2384900.0],["2023-02-21",13.44,13.81,13.12,13.56,4093500.0],["2023-02-22",13.78,14.21,13.33,13.55,3418600.0],["2023-02-23",11.41,12.56,10.85,11.36,6176700.0],["2023-02-24",11.03,11.27,10.78,11.02,2208500.0],["2023-02-27",11.05,11.64,10.9,11.54,2527000.0],["2023-02-28",11.54,11.72,11.13,11.13,2724700.0],["2023-03-01",11.13,11.18,10.83,10.84,1258000.0],["2023-03-02",10.56,10.8,10.45,10.78,1617500.0],["2023-03-03",10.9,11.02,10.75,10.78,1183300.0],["2023-03-06",10.78,10.87,10.19,10.26,1444500.0],["2023-03-07",10.21,10.46,10.13,10.22,1413800.0],["2023-03-08",10.22,10.27,9.77,9.96,1486300.0],["2023-03-09",9.94,9.96,9.2,9.3,1794500.0],["2023-03-10",9.27,9.27,8.68,8.75,1683500.0],["2023-03-13",8.55,8.7,8.31,8.59,1315800.0],["2023-03-14",8.8,9.12,8.35,8.49,1720000.0],["2023-03-15",8.25,8.54,8.24,8.4,1505400.0],["2023-03-16",8.29,8.74,8.21,8.65,1229600.0],["2023-03-17",8.63,9.08,8.55,9.02,2192500.0],["2023-03-20",9.02,9.11,8.87,9.07,1264100.0],["2023-03-21",9.28,9.55,9.27,9.48,1061800.0],["2023-03-22",9.48,9.53,9.1,9.12,881700.0],["2023-03-23",9.3,9.59,9.05,9.21,895700.0],["2023-03-24",9.04,9.26,9.04,9.19,790300.0],["2023-03-27",9.28,9.42,9.13,9.16,750800.0],["2023-03-28",9.08,9.16,8.97,9.0,833700.0],["2023-03-29",9.22,9.25,9.07,9.18,892300.0],["2023-03-30",9.39,9.45,8.98,9.03,1142800.0],["2023-03-31",9.14,9.38,9.07,9.26,1128800.0],["2023-04-03",9.24,9.31,9.03,9.28,876400.0],["2023-04-04",9.41,9.42,8.99,9.05,984400.0],["2023-04-05",8.98,9.0,8.69,8.89,924200.0],["2023-04-06",8.89,9.13,8.74,9.09,753500.0],["2023-04-10",8.98,9.18,8.97,9.17,1235700.0],["2023-04-11",9.19,9.26,8.99,9.1,893800.0],["2023-04-12",9.25,9.32,8.64,8.65,966100.0],["2023-04-13",8.97,9.68,8.85,9.34,1566100.0],["2023-04-14",9.37,9.54,9.15,9.29,988700.0],["2023-04-17",9.25,9.69,9.16,9.63,1078800.0],["2023-04-18",9.77,9.86,9.48,9.63,993100.0],["2023-04-19",9.47,9.57,9.36,9.52,1218400.0],["2023-04-20",9.39,9.48,9.17,9.34,971800.0],["2023-04-21",9.34,9.57,9.31,9.42,903400.0],["2023-04-24",9.42,9.55,8.83,8.9,1252400.0],["2023-04-25",8.85,8.95,8.64,8.65,877500.0],["2023-04-26",8.77,8.93,8.68,8.92,1657700.0],["2023-04-27",9.02,9.48,8.89,9.46,1250400.0],["2023-04-28",9.27,9.52,9.22,9.4,1283100.0],["2023-05-01",9.34,9.5,9.13,9.39,1015400.0],["2023-05-02",9.32,9.32,8.87,9.0,1442200.0],["2023-05-03",9.11,9.23,8.46,8.48,1171600.0],["2023-05-04",8.41,8.6,8.21,8.41,1361800.0],["2023-05-05",8.55,8.7,8.45,8.58,957300.0],["2023-05-08",8.66,8.83,8.57,8.82,898200.0],["2023-05-09",8.7,8.88,8.57,8.78,880100.0],["2023-05-10",8.97,9.77,8.96,9.42,2599200.0],["2023-05-11",10.62,11.98,10.51,11.88,7897700.0],["2023-05-12",11.93,12.42,11.57,11.91,3420900.0],["2023-05-15",11.96,11.96,11.3,11.55,1842800.0],["2023-05-16",11.58,11.58,10.66,10.68,2099000.0],["2023-05-17",10.75,11.03,10.51,10.89,1907900.0],["2023-05-18",10.86,11.73,10.83,11.71,1661700.0],["2023-05-19",11.72,11.74,11.3,11.4,1027700.0],["2023-05-22",11.41,12.52,11.38,12.51,1573300.0],["2023-05-23",12.34,12.51,11.58,11.63,1372000.0],["2023-05-24",11.46,11.88,11.27,11.81,1343800.0],["2023-05-25",11.85,11.86,11.36,11.48,941700.0],["2023-05-26",11.52,11.92,11.4,11.78,1006800.0],["2023-05-30",12.0,12.1,11.66,11.92,1026600.0],["2023-05-31",11.77,11.93,11.51,11.88,2203900.0],["2023-06-01",11.81,13.17,11.81,12.98,2973300.0],["2023-06-02",13.05,13.51,12.67,13.29,2059600.0],["2023-06-05",12.86,13.25,12.68,13.02,1365100.0],["2023-06-06",12.91,13.48,12.71,13.45,1316000.0],["2023-06-07",13.59,13.85,13.32,13.34,1472600.0],["2023-06-08",13.2,13.33,12.98,13.24,905300.0],["2023-06-09",13.38,13.58,13.29,13.43,1370600.0],["2023-06-12",13.47,13.6,13.27,13.31,804800.0],["2023-06-13",13.4,13.62,13.25,13.55,1660800.0],["2023-06-14",13.6,13.79,13.41,13.62,1725900.0],["2023-06-15",13.81,13.97,13.37,13.65,1596300.0],["2023-06-16",13.72,13.82,13.36,13.75,1406000.0],["2023-06-20",13.7,13.77,13.27,13.42,1077200.0],["2023-06-21",13.33,13.4,12.95,13.1,816900.0],["2023-06-22",13.05,13.19,12.85,13.09,658600.0],["2023-06-23",12.85,13.32,12.8,13.3,3292300.0],["2023-06-26",13.24,13.55,13.1,13.22,704600.0],["2023-06-27",13.22,13.6,13.22,13.44,1014000.0],["2023-06-28",13.38,13.91,13.38,13.85,1107900.0],["2023-06-29",13.79,14.0,13.71,13.74,797200.0],["2023-06-30",13.9,13.94,13.53,13.65,988900.0],["2023-07-03",13.51,13.73,13.24,13.72,547600.0],["2023-07-05",13.61,13.7,13.41,13.49,649100.0],["2023-07-06",13.32,13.32,12.87,13.1,621300.0],["2023-07-07",13.08,13.47,13.08,13.3,719900.0],["2023-07-10",13.2,13.83,13.2,13.81,1004600.0],["2023-07-11",13.98,15.11,13.72,15.09,2569900.0],["2023-07-12",15.25,15.54,14.88,15.31,2529500.0],["2023-07-13",15.41,15.73,15.15,15.48,2110100.0],["2023-07-14",15.33,15.39,14.87,15.2,2053600.0],["2023-07-17",15.14,15.46,14.98,15.28,1497700.0],["2023-07-18",15.24,15.33,14.94,15.19,1138900.0],["2023-07-19",15.19,15.4,14.92,15.07,923200.0],["2023-07-20",14.93,15.03,14.56,14.68,1105000.0],["2023-07-21",14.77,14.94,14.37,14.48,837100.0],["2023-07-24",14.45,14.59,14.13,14.27,723100.0],["2023-07-25",14.33,14.87,14.27,14.4,956500.0],["2023-07-26",14.39,14.71,14.25,14.62,747900.0],["2023-07-27",14.96,15.2,14.03,14.12,1973400.0],["2023-07-28",14.4,15.11,14.4,15.07,1016700.0],["2023-07-31",15.1,15.23,14.94,15.13,894000.0],["2023-08-01",15.0,15.11,14.72,14.84,692400.0],["2023-08-02",14.46,14.77,14.35,14.69,731700.0],["2023-08-03",14.71,15.08,14.61,14.79,970300.0],["2023-08-04",14.8,15.11,14.65,14.87,993900.0],["2023-08-07",15.0,15.04,14.36,14.81,751300.0],["2023-08-08",14.56,14.66,14.13,14.19,1248600.0],["2023-08-09",14.0,14.0,12.22,12.34,4494900.0],["2023-08-10",10.01,10.01,7.41,8.01,18697700.0],["2023-08-11",7.92,8.32,7.81,8.12,5127400.0],["2023-08-14",8.1,8.63,7.94,8.59,3450100.0],["2023-08-15",8.47,8.7,8.2,8.52,2358900.0],["2023-08-16",8.99,9.23,8.3,8.34,3584700.0],["2023-08-17",8.32,8.49,7.95,8.0,2451400.0],["2023-08-18",8.0,8.08,7.82,8.0,2484000.0],["2023-08-21",7.96,8.27,7.91,8.07,1386100.0],["2023-08-22",8.12,8.36,8.05,8.18,1192400.0],["2023-08-23",8.2,8.51,8.15,8.2,1515100.0],["2023-08-24",8.15,8.16,7.87,7.88,1636900.0],["2023-08-25",7.91,8.0,7.7,7.77,1523800.0],["2023-08-28",7.79,7.89,7.69,7.75,905200.0],["2023-08-29",7.72,8.21,7.71,8.07,1583100.0],["2023-08-30",8.08,8.32,8.03,8.31,1255600.0],["2023-08-31",8.33,8.49,8.22,8.25,1808500.0],["2023-09-01",8.32,8.63,8.32,8.58,1491100.0],["2023-09-05",8.54,8.68,8.36,8.44,1007700.0],["2023-09-06",8.48,8.76,8.38,8.72,1672200.0],["2023-09-07",8.5,8.54,8.18,8.33,1114700.0],["2023-09-08",8.31,8.36,8.02,8.04,941500.0],["2023-09-11",8.15,8.24,8.04,8.07,879900.0],["2023-09-12",7.96,8.08,7.9,8.03,842600.0],["2023-09-13",8.0,8.2,7.92,8.18,1173900.0],["2023-09-14",8.24,8.38,8.14,8.23,1309700.0],["2023-09-15",8.24,8.24,8.01,8.06,1410800.0],["2023-09-18",8.0,8.04,7.72,7.74,918400.0],["2023-09-19",7.65,7.78,7.61,7.68,952100.0],["2023-09-20",7.7,7.7,7.52,7.61,1256700.0],["2023-09-21",7.5,7.53,7.35,7.35,843000.0],["2023-09-22",7.4,7.45,7.3,7.37,1049900.0],["2023-09-25",7.3,7.51,7.23,7.51,1002100.0],["2023-09-26",7.4,7.64,7.3,7.35,951800.0],["2023-09-27",7.41,7.55,7.31,7.37,728400.0],["2023-09-28",7.34,7.64,7.31,7.6,953000.0],["2023-09-29",7.68,7.75,7.42,7.54,1023700.0],["2023-10-02",7.48,7.72,7.39,7.42,959700.0],["2023-10-03",7.31,7.48,7.29,7.31,750100.0],["2023-10-04",7.32,7.53,7.26,7.47,797200.0],["2023-10-05",7.46,7.51,7.3,7.47,1089200.0],["2023-10-06",7.33,7.62,7.27,7.47,1083300.0],["2023-10-09",7.38,7.47,7.25,7.38,929100.0],["2023-10-10",7.41,7.74,7.38,7.49,871500.0],["2023-10-11",7.46,7.56,7.34,7.4,622000.0],["2023-10-12",7.39,7.4,6.97,7.07,1263400.0],["2023-10-13",7.06,7.13,6.95,7.0,1292600.0],["2023-10-16",6.97,7.25,6.87,7.19,834500.0],["2023-10-17",7.1,7.5,7.04,7.5,1071000.0],["2023-10-18",7.39,7.4,7.19,7.2,792200.0],["2023-10-19",7.24,7.35,7.1,7.2,823400.0],["2023-10-20",7.19,7.19,7.04,7.04,757200.0],["2023-10-23",7.0,7.18,6.93,7.05,617000.0],["2023-10-24",7.13,7.46,7.12,7.13,891900.0],["2023-10-25",7.07,7.08,6.67,6.7,1503100.0],["2023-10-26",6.6,6.66,6.28,6.51,2527400.0],["2023-10-27",6.55,6.77,6.53,6.6,1073800.0],["2023-10-30",6.67,6.71,6.42,6.53,791300.0],["2023-10-31",6.55,6.74,6.49,6.64,900200.0],["2023-11-01",6.7,6.74,6.46,6.64,1067700.0],["2023-11-02",6.82,7.31,6.82,7.05,1705300.0],["2023-11-03",7.25,7.51,7.22,7.4,1328300.0],["2023-11-06",7.39,7.42,7.07,7.21,903600.0],["2023-11-07",7.14,7.5,7.1,7.21,1552800.0],["2023-11-08",7.27,7.36,7.09,7.35,2275700.0],["2023-11-09",7.07,7.44,6.55,7.33,2198600.0],["2023-11-10",7.19,7.45,7.0,7.33,1143900.0],["2023-11-13",7.24,7.29,6.88,6.96,1151600.0],["2023-11-14",7.19,7.68,7.19,7.66,1929400.0],["2023-11-15",7.7,7.97,7.57,7.89,1655100.0],["2023-11-16",7.83,7.85,7.61,7.64,958500.0],["2023-11-17",7.73,7.93,7.61,7.89,1064200.0],["2023-11-20",7.81,8.07,7.74,7.95,1102500.0],["2023-11-21",7.87,7.97,7.74,7.91,766500.0],["2023-11-22",7.99,8.19,7.99,8.07,563000.0],["2023-11-24",8.03,8.19,8.03,8.18,263200.0],["2023-11-27",8.11,8.42,8.08,8.32,1021500.0],["2023-11-28",8.31,8.41,8.19,8.33,908400.0],["2023-11-29",8.42,8.58,8.21,8.29,899000.0],["2023-11-30",8.27,8.37,7.97,8.08,881400.0],["2023-12-01",8.05,8.43,8.04,8.39,905200.0],["2023-12-04",8.35,8.62,8.35,8.56,884400.0],["2023-12-05",8.46,8.49,8.17,8.22,834700.0],["2023-12-06",8.32,8.54,8.24,8.29,1004800.0],["2023-12-07",8.33,8.37,8.16,8.18,727100.0],["2023-12-08",8.14,8.47,8.05,8.46,733200.0],["2023-12-11",8.43,8.52,8.34,8.4,607300.0],["2023-12-12",8.42,8.42,8.23,8.37,737700.0],["2023-12-13",8.41,8.94,8.3,8.92,1098900.0],["2023-12-14",9.16,9.6,9.08,9.32,1639000.0],["2023-12-15",9.42,9.43,9.02,9.08,1935200.0],["2023-12-18",9.05,9.22,8.95,9.13,1163500.0],["2023-12-19",9.18,9.69,9.15,9.67,1297100.0],["2023-12-20",9.67,10.07,9.53,9.55,1462600.0],["2023-12-21",9.72,9.83,9.44,9.6,752300.0],["2023-12-22",9.66,9.73,9.42,9.56,512700.0],["2023-12-26",9.61,9.85,9.53,9.84,629200.0],["2023-12-27",9.85,9.93,9.72,9.83,787300.0],["2023-12-28",9.8,9.8,9.54,9.61,866000.0],["2023-12-29",9.57,9.63,9.32,9.34,768000.0],["2024-01-02",9.25,9.54,9.04,9.2,911200.0],["2024-01-03",9.03,9.13,8.79,8.94,941600.0],["2024-01-04",8.97,8.97,8.73,8.76,678900.0],["2024-01-05",8.7,8.94,8.62,8.9,823100.0],["2024-01-08",8.9,9.47,8.9,9.38,782600.0],["2024-01-09",9.13,9.43,9.12,9.38,659800.0],["2024-01-10",9.37,9.44,9.14,9.39,539100.0],["2024-01-11",9.33,9.33,9.02,9.09,959100.0],["2024-01-12",9.23,9.5,9.14,9.15,912100.0],["2024-01-16",9.05,9.07,8.69,8.75,962200.0],["2024-01-17",8.52,8.71,8.4,8.69,869800.0],["2024-01-18",8.8,9.02,8.63,8.85,825800.0],["2024-01-19",8.95,9.0,8.7,8.95,829100.0],["2024-01-22",9.09,9.35,9.01,9.23,1416400.0],["2024-01-23",9.39,9.85,9.34,9.36,1349800.0],["2024-01-24",9.53,9.58,9.19,9.24,950300.0],["2024-01-25",9.42,9.51,9.23,9.39,830200.0],["2024-01-26",9.43,9.54,9.15,9.19,445800.0],["2024-01-29",9.19,9.59,9.15,9.58,572200.0],["2024-01-30",9.46,9.46,9.24,9.34,639300.0],["2024-01-31",9.26,9.32,8.82,8.85,1216100.0],["2024-02-01",8.99,9.19,8.84,9.06,852200.0],["2024-02-02",9.17,9.47,8.86,9.4,1089600.0],["2024-02-05",9.19,9.2,8.64,8.76,1030400.0],["2024-02-06",8.74,9.21,8.74,9.19,648000.0],["2024-02-07",9.3,9.3,9.04,9.21,786700.0],["2024-02-08",9.27,9.35,9.12,9.32,896200.0],["2024-02-09",9.35,9.72,9.23,9.51,998300.0],["2024-02-12",9.53,9.8,9.53,9.65,1093600.0],["2024-02-13",9.18,9.28,8.81,8.88,1213800.0],["2024-02-14",9.11,9.46,9.03,9.37,1163300.0],["2024-02-15",9.57,9.82,9.5,9.74,1023700.0],["2024-02-16",10.11,10.46,9.83,10.41,2219400.0],["2024-02-20",10.18,10.31,9.74,9.85,1405400.0],["2024-02-21",9.69,9.7,9.37,9.5,870200.0],["2024-02-22",9.5,9.6,9.27,9.33,822400.0],["2024-02-23",9.23,9.43,9.01,9.39,855400.0],["2024-02-26",9.33,9.78,9.32,9.77,922400.0],["2024-02-27",10.5,11.68,10.49,11.52,3064500.0],["2024-02-28",11.29,11.31,10.34,10.47,2474500.0],["2024-02-29",11.12,12.09,10.91,12.02,3454500.0],["2024-03-01",12.21,12.4,11.77,12.23,1979900.0],["2024-03-04",12.2,12.22,11.44,11.79,2026400.0],["2024-03-05",11.64,11.73,11.33,11.57,1855700.0],["2024-03-06",11.81,11.95,11.49,11.62,1048500.0],["2024-03-07",11.72,11.84,11.52,11.55,968200.0],["2024-03-08",11.7,12.05,11.57,11.6,884000.0],["2024-03-11",11.49,11.62,11.3,11.35,620700.0],["2024-03-12",11.35,11.4,11.14,11.34,737900.0],["2024-03-13",11.3,11.73,11.3,11.5,825500.0],["2024-03-14",11.6,11.6,11.09,11.25,894000.0],["2024-03-15",11.17,11.36,11.06,11.32,1321200.0],["2024-03-18",11.38,11.46,11.07,11.29,1175700.0],["2024-03-19",11.21,11.43,11.05,11.4,730800.0],["2024-03-20",11.38,11.38,10.43,10.71,2217700.0],["2024-03-21",10.85,11.0,10.38,10.56,1861100.0],["2024-03-22",10.5,10.69,10.42,10.51,1011200.0],["2024-03-25",10.48,10.53,10.24,10.35,1063300.0],["2024-03-26",10.55,10.96,10.45,10.47,967400.0],["2024-03-27",10.54,10.57,10.23,10.38,704200.0],["2024-03-28",10.39,10.93,10.39,10.75,1403700.0],["2024-04-01",10.76,10.99,10.51,10.58,753700.0],["2024-04-02",10.32,10.36,9.88,10.12,1665200.0],["2024-04-03",10.02,10.2,9.98,10.04,1329000.0],["2024-04-04",10.1,10.19,9.83,9.85,890500.0],["2024-04-05",9.8,9.94,9.71,9.79,1153100.0],["2024-04-08",9.72,10.03,9.6,9.85,1139900.0],["2024-04-09",9.86,10.12,9.74,9.97,1718400.0],["2024-04-10",9.52,9.84,9.37,9.5,1325100.0],["2024-04-11",9.52,9.56,9.41,9.42,918900.0],["2024-04-12",9.34,9.42,9.1,9.16,694000.0],["2024-04-15",9.14,9.15,8.76,8.82,1014600.0],["2024-04-16",8.73,8.81,8.56,8.69,1262400.0],["2024-04-17",8.79,8.9,8.58,8.58,855000.0],["2024-04-18",8.57,8.74,8.53,8.64,997200.0],["2024-04-19",8.64,8.85,8.41,8.46,1039500.0],["2024-04-22",8.57,8.71,8.38,8.69,789800.0],["2024-04-23",8.69,8.88,8.69,8.84,834200.0],["2024-04-24",8.88,9.18,8.79,9.1,1109300.0],["2024-04-25",8.81,8.84,8.6,8.8,1443200.0],["2024-04-26",8.95,9.35,8.86,9.19,1128300.0],["2024-04-29",9.29,9.37,9.11,9.18,1015700.0],["2024-04-30",9.07,9.08,8.81,8.83,905200.0],["2024-05-01",8.83,9.27,8.82,9.0,1526700.0],["2024-05-02",9.18,9.32,9.01,9.12,1144000.0],["2024-05-03",9.37,9.47,9.17,9.25,1219000.0],["2024-05-06",9.34,9.43,9.15,9.37,1230500.0],["2024-05-07",9.36,9.53,9.24,9.42,1293800.0],["2024-05-08",9.25,9.3,8.89,8.9,1893900.0],["2024-05-09",10.8,10.9,9.19,9.23,3776900.0],["2024-05-10",9.23,9.31,8.91,9.05,1826700.0],["2024-05-13",9.14,9.43,9.06,9.14,1302700.0],["2024-05-14",9.34,9.37,9.03,9.04,1056700.0],["2024-05-15",9.34,10.45,8.92,9.8,7232300.0],["2024-05-16",10.98,12.9,10.85,11.99,14195800.0],["2024-05-17",12.3,12.3,11.42,11.75,2803600.0],["2024-05-20",11.71,11.76,11.25,11.28,1848700.0],["2024-05-21",11.15,11.21,10.9,11.16,1425300.0],["2024-05-22",11.02,11.47,10.94,11.43,1801400.0],["2024-05-23",11.51,11.58,10.95,11.07,1442500.0],["2024-05-24",12.02,12.76,11.81,12.57,4061300.0],["2024-05-28",12.85,12.85,12.39,12.47,1903200.0],["2024-05-29",12.25,12.49,12.04,12.21,1297600.0],["2024-05-30",12.3,12.66,12.3,12.36,1525200.0],["2024-05-31",12.4,12.56,12.17,12.34,1038900.0],["2024-06-03",13.03,13.03,12.54,12.71,1984600.0],["2024-06-04",12.82,13.45,12.65,13.37,2540100.0],["2024-06-05",13.5,13.94,13.14,13.62,2679500.0],["2024-06-06",13.38,13.62,13.33,13.58,1805100.0],["2024-06-07",13.31,13.46,12.87,12.93,1447000.0],["2024-06-10",12.73,13.1,12.51,13.09,1220200.0],["2024-06-11",12.93,13.12,12.88,13.1,873200.0],["2024-06-12",13.66,14.02,13.47,13.86,2353200.0],["2024-06-13",13.88,13.98,13.67,13.87,2175000.0],["2024-06-14",13.65,13.91,13.49,13.73,2531100.0],["2024-06-17",13.85,13.93,13.38,13.86,1461400.0],["2024-06-18",13.85,14.01,13.32,13.33,1315400.0],["2024-06-20",13.3,13.51,12.92,13.07,1201000.0],["2024-06-21",13.02,13.31,12.81,13.02,1626500.0],["2024-06-24",12.97,13.22,12.89,13.19,1152100.0],["2024-06-25",13.13,13.35,12.88,13.11,1000400.0],["2024-06-26",13.01,13.3,12.92,13.02,1347000.0],["2024-06-27",13.03,13.16,12.75,12.88,1169600.0],["2024-06-28",12.99,13.33,12.82,13.29,4043100.0],["2024-07-01",13.26,13.53,13.08,13.53,1318400.0],["2024-07-02",13.5,13.58,13.28,13.49,1073100.0],["2024-07-03",13.5,13.99,13.4,13.62,664100.0],["2024-07-05",13.55,13.66,13.41,13.53,953600.0],["2024-07-08",13.53,13.58,13.11,13.5,1210600.0],["2024-07-09",13.51,13.85,13.45,13.8,1184300.0],["2024-07-10",13.85,13.89,13.43,13.57,1037500.0],["2024-07-11",13.87,14.1,13.74,14.04,2005700.0],["2024-07-12",14.16,14.46,14.14,14.22,1281100.0],["2024-07-15",14.47,15.43,14.35,15.31,3137800.0],["2024-07-16",15.5,15.92,15.49,15.84,3096100.0],["2024-07-17",15.43,15.63,14.78,14.79,3537500.0],["2024-07-18",14.69,15.05,14.35,14.54,2361500.0],["2024-07-19",14.61,15.39,14.52,14.94,2048900.0],["2024-07-22",14.99,15.37,14.79,15.24,1962300.0],["2024-07-23",15.09,15.5,15.05,15.37,1563100.0],["2024-07-24",14.98,15.1,14.22,14.27,1979100.0],["2024-07-25",14.27,14.51,13.97,14.11,1719400.0],["2024-07-26",14.48,14.52,14.27,14.39,1260800.0],["2024-07-29",14.5,14.94,14.3,14.46,2012500.0],["2024-07-30",14.52,14.64,14.09,14.16,1997100.0],["2024-07-31",14.36,14.9,14.21,14.54,2703900.0],["2024-08-01",14.62,14.74,13.71,13.96,1723600.0],["2024-08-02",13.28,13.46,12.97,13.16,1497700.0],["2024-08-05",12.2,13.11,11.93,13.1,2765800.0],["2024-08-06",13.15,13.28,12.89,13.03,1397600.0],["2024-08-07",13.45,13.72,12.89,12.9,2074700.0],["2024-08-08",11.7,12.9,10.36,12.75,5174800.0],["2024-08-09",12.59,12.59,11.93,12.4,2526400.0],["2024-08-12",12.37,12.6,12.15,12.37,1657100.0],["2024-08-13",12.71,12.72,12.4,12.52,1332900.0],["2024-08-14",12.6,12.77,12.5,12.52,1618000.0],["2024-08-15",12.79,12.82,12.42,12.51,1616900.0],["2024-08-16",12.47,12.59,12.36,12.54,1163100.0],["2024-08-19",12.53,13.15,12.47,13.09,1725100.0],["2024-08-20",13.16,13.6,13.02,13.29,1846300.0],["2024-08-21",13.32,13.89,13.2,13.65,1835700.0],["2024-08-22",13.73,13.78,13.32,13.5,1232800.0],["2024-08-23",13.68,14.34,13.43,14.16,2097600.0],["2024-08-26",14.11,14.12,13.78,14.03,1078100.0],["2024-08-27",13.89,14.01,13.66,13.92,789000.0],["2024-08-28",13.87,13.89,13.5,13.59,1106800.0],["2024-08-29",13.77,13.87,13.6,13.64,746200.0],["2024-08-30",13.76,13.84,13.57,13.79,923700.0],["2024-09-03",13.66,14.0,13.39,13.41,1570000.0],["2024-09-04",13.28,13.64,13.14,13.29,891500.0],["2024-09-05",13.31,13.81,13.25,13.8,923100.0],["2024-09-06",13.33,13.89,12.97,13.12,1111400.0],["2024-09-09",13.05,13.35,12.88,12.93,988300.0],["2024-09-10",12.93,12.98,12.63,12.78,1286700.0],["2024-09-11",12.71,13.15,12.69,12.93,1080700.0],["2024-09-12",13.0,13.64,12.99,13.53,875600.0],["2024-09-13",13.67,14.44,13.63,14.08,2739100.0],["2024-09-16",14.01,14.23,13.88,14.03,1840800.0],["2024-09-17",13.45,13.65,12.91,13.12,4096100.0],["2024-09-18",13.23,13.75,13.05,13.3,1499700.0],["2024-09-19",13.63,13.72,13.03,13.24,1703800.0],["2024-09-20",13.17,13.23,12.83,12.96,2125400.0],["2024-09-23",13.0,13.28,12.88,13.04,2117500.0],["2024-09-24",13.09,13.25,12.76,13.17,2056500.0],["2024-09-25",13.13,13.39,12.97,13.0,1727900.0],["2024-09-26",13.36,13.43,12.99,13.04,1202300.0],["2024-09-27",13.19,13.87,13.13,13.72,2019200.0],["2024-09-30",13.68,14.29,13.59,13.85,1858400.0],["2024-10-01",13.5,13.5,11.34,12.36,7387700.0],["2024-10-02",12.24,12.51,11.82,11.91,2076200.0],["2024-10-03",11.78,12.3,11.75,12.23,2002900.0],["2024-10-04",12.5,12.7,12.2,12.3,1409900.0],["2024-10-07",12.18,12.27,11.85,12.06,1357500.0],["2024-10-08",12.07,12.44,12.0,12.22,1267600.0],["2024-10-09",12.33,12.39,12.01,12.08,1664900.0],["2024-10-10",11.9,12.31,11.9,12.01,972700.0],["2024-10-11",12.01,12.34,12.01,12.24,960200.0],["2024-10-14",12.25,12.41,12.16,12.4,668000.0],["2024-10-15",12.4,12.5,12.2,12.32,960300.0],["2024-10-16",12.37,12.4,11.98,12.02,1711000.0],["2024-10-17",12.04,12.36,11.91,12.24,1273000.0],["2024-10-18",12.31,12.37,12.16,12.26,1205100.0],["2024-10-21",12.24,12.24,11.94,11.97,956000.0],["2024-10-22",11.92,12.1,11.9,12.07,1023700.0],["2024-10-23",13.04,13.41,12.19,12.51,2174200.0],["2024-10-24",12.66,12.8,12.25,12.32,1485600.0],["2024-10-25",12.5,12.8,12.35,12.47,1135400.0],["2024-10-28",12.62,13.11,12.5,12.8,1674400.0],["2024-10-29",12.4,12.63,12.35,12.52,1994400.0],["2024-10-30",12.58,13.06,12.58,12.71,1773900.0],["2024-10-31",12.67,12.71,12.23,12.48,1747600.0],["2024-11-01",12.61,12.62,12.32,12.41,1126300.0],["2024-11-04",12.24,12.49,12.19,12.2,1023000.0],["2024-11-05",12.1,12.55,12.08,12.5,754900.0],["2024-11-06",12.87,13.26,12.59,13.2,1638000.0],["2024-11-07",13.12,13.68,13.02,13.49,4638100.0],["2024-11-08",13.51,14.01,12.42,13.61,3923500.0],["2024-11-11",13.9,16.03,13.9,15.82,4870000.0],["2024-11-12",15.53,16.31,15.47,16.3,3713300.0],["2024-11-13",16.5,17.0,16.31,16.8,3943100.0],["2024-11-14",16.75,16.88,16.08,16.66,2455300.0],["2024-11-15",16.58,16.58,15.75,15.85,2399700.0],["2024-11-18",15.77,15.85,15.42,15.64,1480800.0],["2024-11-19",15.36,16.31,15.36,16.26,1833500.0],["2024-11-20",16.27,16.65,15.97,16.03,1791300.0],["2024-11-21",16.08,16.75,15.7,16.55,2572900.0],["2024-11-22",16.52,17.19,16.37,17.13,2459000.0],["2024-11-25",17.5,18.38,16.56,16.6,3551500.0],["2024-11-26",16.44,16.76,16.25,16.69,1537200.0],["2024-11-27",16.82,16.82,16.23,16.62,1197800.0],["2024-11-29",16.63,16.87,16.6,16.79,702800.0],["2024-12-02",16.84,17.26,16.78,17.19,1686700.0],["2024-12-03",17.19,17.31,16.53,17.06,1371800.0],["2024-12-04",17.15,17.8,17.1,17.53,2172000.0],["2024-12-05",17.96,18.0,17.39,17.47,1581100.0],["2024-12-06",17.61,18.07,17.51,18.0,1327400.0],["2024-12-09",18.0,18.0,16.67,16.77,2196700.0],["2024-12-10",16.93,17.41,16.63,16.81,1219600.0],["2024-12-11",16.94,17.11,16.63,16.9,1244300.0],["2024-12-12",16.81,17.09,16.37,16.44,1216200.0],["2024-12-13",16.31,16.64,16.07,16.47,1523600.0],["2024-12-16",16.49,16.73,16.29,16.31,1486500.0],["2024-12-17",16.39,16.84,15.93,16.57,1524900.0],["2024-12-18",16.59,16.91,15.66,15.84,1759700.0],["2024-12-19",16.0,16.34,15.65,15.72,1895300.0],["2024-12-20",15.49,16.39,15.26,16.34,2798100.0],["2024-12-23",16.36,16.62,15.92,16.17,1163000.0],["2024-12-24",16.47,16.48,16.23,16.42,489800.0],["2024-12-26",16.36,16.7,16.27,16.63,706600.0],["2024-12-27",16.54,16.57,16.04,16.37,1160200.0],["2024-12-30",16.11,16.48,15.99,16.41,1668200.0],["2024-12-31",16.44,16.85,15.92,15.92,1184900.0],["2025-01-02",16.14,16.57,15.9,16.1,1296300.0],["2025-01-03",16.58,17.2,16.46,17.13,1432500.0],["2025-01-06",17.23,17.57,17.12,17.16,1723400.0],["2025-01-07",17.16,17.31,16.35,16.62,1347900.0],["2025-01-08",16.63,16.72,16.22,16.46,2203300.0],["2025-01-10",16.06,16.1,15.35,15.61,2004500.0],["2025-01-13",15.3,15.78,15.23,15.53,1957600.0],["2025-01-14",15.91,16.13,15.44,15.64,1532800.0],["2025-01-15",16.4,16.44,15.99,16.09,1220200.0],["2025-01-16",16.02,16.17,14.89,15.14,2476000.0],["2025-01-17",15.54,15.64,15.37,15.44,1126900.0],["2025-01-21",15.6,15.88,15.47,15.72,1107000.0],["2025-01-22",16.31,17.2,15.95,16.42,2746300.0],["2025-01-23",16.66,17.37,16.45,17.36,2249000.0],["2025-01-24",17.38,17.42,16.91,17.04,1684400.0],["2025-01-27",16.19,16.85,16.0,16.79,1833800.0],["2025-01-28",16.85,17.75,16.58,17.65,1775300.0],["2025-01-29",17.39,17.69,17.17,17.56,1368900.0],["2025-01-30",17.58,17.84,17.3,17.48,1332400.0],["2025-01-31",17.56,17.83,17.12,17.2,1468500.0],["2025-02-03",16.64,17.5,16.25,17.24,1732100.0],["2025-02-04",17.17,17.73,16.99,17.71,1138300.0],["2025-02-05",17.71,17.97,17.36,17.97,1535900.0],["2025-02-06",18.35,19.16,18.15,19.14,3953200.0],["2025-02-07",19.45,21.29,19.0,21.17,11726000.0],["2025-02-10",20.89,20.98,19.92,20.62,3936400.0],["2025-02-11",20.32,20.7,19.94,20.22,2252400.0],["2025-02-12",19.71,20.68,19.58,20.51,1593200.0],["2025-02-13",18.74,19.92,17.31,19.49,7172300.0],["2025-02-14",19.54,20.01,19.2,20.0,2103300.0],["2025-02-18",20.06,20.06,18.91,19.39,2133200.0],["2025-02-19",19.3,19.37,18.76,19.08,1943600.0],["2025-02-20",19.03,19.12,17.92,18.26,1679500.0],["2025-02-21",18.63,18.71,17.51,17.68,3065700.0],["2025-02-24",17.73,17.94,17.26,17.69,1944100.0],["2025-02-25",17.69,17.79,17.11,17.36,2379100.0],["2025-02-26",17.47,17.69,16.82,16.86,3193500.0],["2025-02-27",17.66,18.39,16.54,16.55,4766100.0],["2025-02-28",16.24,16.37,15.29,15.77,4388000.0],["2025-03-03",15.75,16.17,14.54,14.69,3696400.0],["2025-03-04",14.2,15.02,13.82,14.65,4252400.0],["2025-03-05",14.6,14.71,14.31,14.49,2004800.0],["2025-03-06",14.1,14.27,13.5,13.63,2740300.0],["2025-03-07",13.52,13.86,12.75,13.1,3312800.0],["2025-03-10",13.07,13.16,12.21,12.3,4094700.0],["2025-03-11",12.25,12.97,12.25,12.42,2420700.0],["2025-03-12",12.48,13.07,12.48,13.04,3621600.0],["2025-03-13",12.89,13.12,12.05,12.08,2991000.0],["2025-03-14",12.44,12.89,12.18,12.6,3418200.0],["2025-03-17",12.56,13.5,12.45,13.17,3212600.0],["2025-03-18",13.06,13.07,12.57,12.7,2019700.0],["2025-03-19",12.76,13.57,12.76,13.37,2141200.0],["2025-03-20",13.18,13.54,13.11,13.41,1515300.0],["2025-03-21",13.18,13.62,12.93,13.3,3168700.0],["2025-03-24",13.58,13.68,13.18,13.28,1781800.0],["2025-03-25",13.39,13.71,13.23,13.53,1929400.0],["2025-03-26",13.49,13.59,12.6,12.74,2316300.0],["2025-03-27",12.71,12.99,12.27,12.3,2037400.0],["2025-03-28",12.25,12.25,11.45,11.6,3311600.0],["2025-03-31",11.2,11.48,10.86,11.41,2891300.0],["2025-04-01",11.23,11.48,11.15,11.4,2243700.0],["2025-04-02",11.15,11.73,11.14,11.51,2001700.0],["2025-04-03",10.65,10.82,9.65,9.7,4069700.0],["2025-04-04",9.03,9.43,8.54,9.08,3670400.0],["2025-04-07",8.6,9.64,8.22,9.15,3779300.0],["2025-04-08",9.7,10.04,8.83,9.0,3036200.0],["2025-04-09",8.89,11.4,8.8,10.84,4779000.0],["2025-04-10",11.0,11.0,9.59,9.74,2307800.0],["2025-04-11",9.66,9.83,9.29,9.68,2030600.0],["2025-04-14",10.03,10.26,9.54,9.68,1801700.0],["2025-04-15",9.73,10.15,9.73,10.14,2173600.0],["2025-04-16",9.88,10.0,9.64,9.9,1904600.0],["2025-04-17",9.93,11.55,9.65,11.13,9054400.0],["2025-04-21",10.98,11.07,10.63,11.01,3923300.0],["2025-04-22",11.15,11.74,11.1,11.39,2870200.0],["2025-04-23",11.95,12.29,11.6,11.9,3360500.0],["2025-04-24",11.93,12.27,11.66,12.22,1753900.0],["2025-04-25",12.28,12.56,12.16,12.38,1559900.0],["2025-04-28",12.47,12.55,12.06,12.35,1349000.0],["2025-04-29",12.51,12.6,12.22,12.3,1265700.0],["2025-04-30",11.79,11.96,11.47,11.89,2263000.0],["2025-05-01",12.07,12.29,11.92,11.94,1740500.0],["2025-05-02",11.97,12.53,11.96,12.11,2094500.0],["2025-05-05",11.8,12.27,11.8,12.16,1786100.0],["2025-05-06",12.04,12.52,11.89,12.33,1902900.0],["2025-05-07",12.33,12.6,12.28,12.43,2817300.0],["2025-05-08",14.0,15.13,13.77,14.89,6612300.0],["2025-05-09",15.3,16.25,14.89,15.1,5343500.0],["2025-05-12",16.27,16.59,15.85,16.13,3077600.0],["2025-05-13",16.13,16.43,15.88,16.31,1992800.0],["2025-05-14",16.06,16.86,16.06,16.59,2126700.0],["2025-05-15",16.31,16.54,15.75,15.88,1690700.0],["2025-05-16",15.86,15.88,15.46,15.54,1708900.0],["2025-05-19",14.99,15.42,14.95,15.32,1192900.0],["2025-05-20",16.99,17.1,15.91,16.04,3252300.0],["2025-05-21",15.85,16.13,15.31,15.51,1622600.0],["2025-05-22",15.54,15.84,15.37,15.6,1345300.0],["2025-05-23",15.03,15.61,15.02,15.36,1056700.0],["2025-05-27",15.68,16.26,15.58,16.1,1650300.0],["2025-05-28",16.11,16.49,15.99,16.48,1898000.0],["2025-05-29",16.56,16.6,15.96,16.23,1855400.0],["2025-05-30",16.2,16.45,15.95,16.36,2379500.0],["2025-06-02",16.3,16.74,16.05,16.68,2156300.0],["2025-06-03",16.79,16.84,16.39,16.6,1863900.0],["2025-06-04",16.6,16.81,16.58,16.68,1150100.0],["2025-06-05",16.91,17.7,16.81,17.46,4314100.0],["2025-06-06",17.7,17.75,17.3,17.6,1896700.0],["2025-06-09",17.68,17.82,17.41,17.53,1293100.0],["2025-06-10",17.56,17.69,17.23,17.44,1045300.0],["2025-06-11",17.54,17.86,17.38,17.68,1808200.0],["2025-06-12",17.53,17.88,17.48,17.62,1901500.0],["2025-06-13",17.23,17.51,16.99,17.1,1986800.0],["2025-06-16",17.5,18.63,17.29,18.58,2618900.0],["2025-06-17",17.95,18.44,17.7,18.23,2199500.0],["2025-06-18",18.2,19.07,18.06,18.82,2461200.0],["2025-06-20",19.2,19.35,18.7,18.72,2166900.0],["2025-06-23",18.42,18.92,17.9,18.89,1621000.0],["2025-06-24",19.23,20.11,19.08,20.05,3719300.0],["2025-06-25",20.41,20.85,20.26,20.71,2975100.0],["2025-06-26",20.75,20.99,20.13,20.97,1940100.0],["2025-06-27",20.99,21.16,20.66,21.1,4738400.0],["2025-06-30",22.0,24.46,21.91,24.12,6808800.0],["2025-07-01",23.85,24.25,23.26,24.12,3689200.0],["2025-07-02",24.03,24.8,23.39,24.67,3014000.0],["2025-07-03",24.9,25.27,24.46,24.53,3274900.0],["2025-07-07",24.4,24.78,24.06,24.29,3866300.0],["2025-07-08",24.46,24.46,23.25,23.53,7309700.0],["2025-07-09",23.96,24.37,23.53,23.69,5380100.0],["2025-07-10",23.62,23.76,23.18,23.45,2743700.0],["2025-07-11",23.04,23.41,22.43,22.57,2783900.0],["2025-07-14",22.49,23.11,22.49,23.11,4011100.0],["2025-07-15",23.26,24.06,23.01,23.55,2432500.0],["2025-07-16",23.77,24.17,23.22,24.05,2436700.0],["2025-07-17",24.27,24.73,24.14,24.27,2683600.0],["2025-07-18",24.45,24.82,24.17,24.48,1848300.0],["2025-07-21",24.56,24.88,24.23,24.42,1727600.0],["2025-07-22",24.59,24.6,22.91,23.1,4369200.0],["2025-07-23",23.15,23.19,22.14,22.55,4565400.0],["2025-07-24",22.83,23.63,22.74,22.95,2763200.0],["2025-07-25",23.27,23.71,23.19,23.52,1900700.0],["2025-07-28",23.68,24.03,23.48,23.58,1814400.0],["2025-07-29",23.7,23.7,22.41,22.44,1804300.0],["2025-07-30",22.58,23.06,22.46,22.81,2298200.0],["2025-07-31",23.0,23.48,22.7,23.01,2308500.0],["2025-08-01",21.97,22.52,21.4,22.19,2310300.0],["2025-08-04",22.64,22.76,22.36,22.68,2158500.0],["2025-08-05",22.86,22.86,22.11,22.37,2572800.0],["2025-08-06",22.63,22.65,22.16,22.48,3440800.0],["2025-08-07",22.53,23.18,20.72,21.75,5401100.0],["2025-08-08",21.31,23.03,20.95,22.47,4302900.0],["2025-08-11",22.28,22.72,21.96,22.09,2499700.0],["2025-08-12",22.04,22.57,21.78,22.26,2221000.0],["2025-08-13",22.55,22.85,21.99,22.84,2242900.0],["2025-08-14",22.42,24.03,22.23,23.59,3809300.0],["2025-08-15",23.62,24.15,23.22,23.7,2904700.0],["2025-08-18",23.5,24.54,23.3,24.32,3345600.0],["2025-08-19",24.1,24.1,21.82,21.84,3220800.0],["2025-08-20",21.73,21.9,21.03,21.84,2427700.0],["2025-08-21",22.0,22.8,21.91,22.52,2208000.0],["2025-08-22",22.47,24.32,22.33,24.16,2630200.0],["2025-08-25",24.0,26.09,23.97,25.33,4890600.0],["2025-08-26",25.33,26.02,25.06,25.14,3428500.0],["2025-08-27",25.04,25.84,25.04,25.57,3320500.0],["2025-08-28",25.6,26.65,25.6,26.52,3582500.0],["2025-08-29",26.63,26.63,25.65,25.95,2850700.0],["2025-09-02",24.81,25.58,23.68,25.57,3221400.0],["2025-09-03",25.37,25.92,24.51,24.54,2783000.0],["2025-09-04",24.55,25.1,24.2,24.85,3461700.0],["2025-09-05",25.01,25.16,24.05,24.85,2438300.0],["2025-09-08",24.92,25.88,24.89,25.35,3544700.0],["2025-09-09",25.57,25.68,24.37,24.39,2848900.0],["2025-09-10",24.34,24.34,22.62,23.89,4507400.0],["2025-09-11",24.05,24.28,23.35,24.14,2024000.0],["2025-09-12",24.0,24.5,23.65,23.87,1808000.0],["2025-09-15",23.94,24.24,23.33,23.73,1953300.0],["2025-09-16",23.6,23.6,22.23,23.07,3981500.0],["2025-09-17",23.07,24.2,22.56,23.85,2710300.0],["2025-09-18",23.92,24.08,23.41,23.88,2003500.0],["2025-09-19",23.85,26.12,23.6,25.92,8334300.0],["2025-09-22",25.96,26.19,23.84,24.16,4916500.0],["2025-09-23",24.18,24.3,23.01,23.45,3966700.0],["2025-09-24",23.51,23.6,22.78,22.81,1854200.0],["2025-09-25",22.22,22.96,22.1,22.42,2668900.0],["2025-09-26",22.51,22.78,22.12,22.14,1847100.0],["2025-09-29",22.25,22.63,22.1,22.28,2043600.0],["2025-09-30",22.35,22.67,21.42,21.78,2452100.0],["2025-10-01",21.57,22.14,20.36,20.39,4652500.0],["2025-10-02",20.47,20.63,19.83,20.12,2969700.0],["2025-10-03",20.18,20.79,20.05,20.3,2564200.0],["2025-10-06",20.16,20.28,18.35,19.27,4807000.0],["2025-10-07",19.4,19.71,18.92,19.1,2144800.0],["2025-10-08",19.06,19.35,18.67,19.09,2109700.0],["2025-10-09",18.96,19.27,18.13,18.55,2994900.0],["2025-10-10",18.55,18.69,17.45,17.5,2482300.0],["2025-10-13",18.12,18.15,17.2,17.5,3087800.0],["2025-10-14",17.11,17.97,16.74,17.96,2325700.0],["2025-10-15",18.12,18.74,18.11,18.73,2863500.0],["2025-10-16",18.69,19.4,18.09,18.31,2588900.0],["2025-10-17",18.21,18.31,17.65,17.88,2295500.0],["2025-10-20",18.18,18.95,18.18,18.67,1992700.0],["2025-10-21",18.6,19.07,18.59,18.95,1742400.0],["2025-10-22",18.97,19.32,18.45,18.94,1677000.0],["2025-10-23",18.77,19.4,18.77,19.14,1442800.0],["2025-10-24",19.64,20.28,19.5,19.94,2280300.0],["2025-10-27",20.09,20.36,19.93,20.09,1575300.0],["2025-10-28",20.07,20.27,19.6,19.89,1604900.0],["2025-10-29",19.82,20.02,18.54,18.64,3309000.0],["2025-10-30",18.6,18.85,17.28,17.31,3745700.0],["2025-10-31",17.46,18.23,17.44,17.88,3233500.0],["2025-11-03",18.15,18.41,17.63,17.74,2715900.0],["2025-11-04",17.31,17.55,16.65,16.73,3312600.0],["2025-11-05",16.76,17.97,16.42,17.1,6155200.0],["2025-11-06",15.0,15.53,13.43,14.87,12374200.0],["2025-11-07",14.52,15.22,14.45,15.1,4562700.0],["2025-11-10",15.43,15.55,14.44,14.56,3197100.0],["2025-11-11",14.56,14.97,14.46,14.78,1613000.0],["2025-11-12",14.78,15.01,14.14,14.21,1976300.0],["2025-11-13",14.01,14.43,13.75,14.23,2337400.0],["2025-11-14",13.87,14.43,13.82,14.15,2046100.0],["2025-11-17",14.04,14.11,13.32,13.36,2027900.0],["2025-11-18",13.22,13.58,13.07,13.4,1420800.0],["2025-11-19",13.4,13.62,13.27,13.53,1739000.0],["2025-11-20",13.87,13.98,13.08,13.13,2999300.0],["2025-11-21",13.32,14.37,13.23,14.08,4524800.0],["2025-11-24",13.92,14.81,13.89,14.74,4571200.0],["2025-11-25",14.74,15.14,14.53,14.84,3003400.0],["2025-11-26",14.89,15.1,14.53,14.68,2650000.0],["2025-11-28",14.85,14.93,14.66,14.69,1657400.0],["2025-12-01",14.31,15.25,14.24,14.78,2723700.0],["2025-12-02",14.78,14.78,14.32,14.4,1420500.0],["2025-12-03",14.44,14.56,14.18,14.38,1549800.0],["2025-12-04",14.43,14.49,14.1,14.38,1426000.0],["2025-12-05",14.34,15.01,14.24,14.65,2100200.0],["2025-12-08",14.87,15.11,14.68,14.91,1872400.0],["2025-12-09",14.78,15.68,14.78,15.51,1896900.0],["2025-12-10",15.4,15.94,14.9,15.78,3141800.0],["2025-12-11",15.69,16.09,15.4,16.01,3413400.0],["2025-12-12",15.99,16.73,15.97,16.3,4864700.0],["2025-12-15",16.27,16.46,15.77,15.84,2637400.0],["2025-12-16",15.79,16.68,15.78,16.54,3526800.0],["2025-12-17",16.72,17.21,16.54,16.7,3221200.0],["2025-12-18",16.96,17.15,16.51,16.58,1847000.0],["2025-12-19",16.71,16.83,16.3,16.4,2446300.0],["2025-12-22",16.5,16.86,16.34,16.44,1788800.0],["2025-12-23",16.32,16.59,16.08,16.5,1395500.0],["2025-12-24",16.46,16.7,16.29,16.52,869500.0],["2025-12-26",16.5,16.92,16.33,16.45,1185200.0],["2025-12-29",16.37,16.53,16.29,16.45,872500.0],["2025-12-30",16.4,16.62,16.32,16.46,1266700.0],["2025-12-31",16.46,16.66,16.17,16.23,1714200.0],["2026-01-02",16.28,16.38,15.77,16.06,1775900.0],["2026-01-05",16.19,17.15,16.19,16.77,2109700.0],["2026-01-06",16.62,17.41,16.44,16.88,3916000.0],["2026-01-07",16.88,17.04,16.36,16.8,1708900.0],["2026-01-08",16.8,16.82,16.25,16.6,1343700.0],["2026-01-09",16.81,16.81,16.0,16.17,3174500.0],["2026-01-12",16.16,16.78,15.76,16.32,1838500.0],["2026-01-13",16.32,16.73,16.03,16.09,1297900.0],["2026-01-14",16.03,16.24,15.27,15.3,2562300.0],["2026-01-15",15.43,15.95,14.86,14.9,3548100.0],["2026-01-16",14.93,15.1,14.32,14.38,3122700.0],["2026-01-20",13.89,14.81,13.8,14.8,2683600.0],["2026-01-21",14.86,14.94,13.95,14.29,2501400.0],["2026-01-22",14.68,15.15,14.38,15.08,1853300.0],["2026-01-23",15.04,15.95,15.01,15.41,2583400.0],["2026-01-26",15.43,15.43,15.0,15.37,1396600.0],["2026-01-27",15.37,15.4,14.71,15.05,2176100.0],["2026-01-28",15.07,15.28,14.79,14.86,1545400.0],["2026-01-29",14.75,15.02,14.48,15.02,1154500.0],["2026-01-30",14.83,15.01,14.3,14.47,1590300.0],["2026-02-02",14.32,14.72,14.05,14.06,1488200.0],["2026-02-03",14.03,14.03,11.28,11.5,9158100.0],["2026-02-04",11.56,12.12,11.04,11.91,4325200.0],["2026-02-05",11.68,12.22,11.16,11.28,2184200.0],["2026-02-06",11.38,11.56,11.06,11.29,2257000.0],["2026-02-09",11.38,11.75,11.18,11.67,1752900.0],["2026-02-10",11.88,12.59,11.83,11.97,2741800.0],["2026-02-11",12.13,12.18,11.59,11.8,2141300.0],["2026-02-12",11.73,11.81,10.82,11.2,2823800.0],["2026-02-13",11.32,11.76,11.21,11.7,1365200.0],["2026-02-17",11.53,11.79,11.05,11.57,1430100.0],["2026-02-18",11.95,12.09,11.5,12.0,1822300.0],["2026-02-19",11.87,12.26,11.72,12.21,1508600.0],["2026-02-20",12.15,12.65,11.91,12.23,1331700.0],["2026-02-23",12.01,12.23,11.25,11.32,2630200.0],["2026-02-24",11.33,11.84,11.33,11.7,2287900.0],["2026-02-25",11.77,12.04,11.52,11.97,3769000.0],["2026-02-26",12.44,13.68,12.22,13.48,7480800.0],["2026-02-27",13.43,13.74,13.05,13.62,3353200.0],["2026-03-02",12.92,13.65,12.88,13.56,2506400.0],["2026-03-03",13.17,13.97,12.89,13.77,2525500.0],["2026-03-04",13.63,14.26,13.19,13.83,2203600.0],["2026-03-05",13.99,14.48,13.89,14.16,2268100.0],["2026-03-06",13.91,14.11,13.75,14.0,1803000.0],["2026-03-09",13.63,13.67,13.06,13.53,1473000.0],["2026-03-10",13.6,13.6,12.96,13.0,1660800.0],["2026-03-11",13.09,13.25,12.71,13.03,1865900.0],["2026-03-12",12.88,13.09,12.28,12.29,1283700.0],["2026-03-13",12.29,12.29,11.81,11.88,1627900.0],["2026-03-16",12.01,12.4,11.93,12.18,2127500.0],["2026-03-17",12.26,12.87,12.24,12.34,1506900.0],["2026-03-18",12.12,12.89,12.05,12.72,2682500.0],["2026-03-19",12.53,13.04,12.35,12.49,2116500.0],["2026-03-20",12.55,12.58,12.2,12.38,2633100.0],["2026-03-23",12.67,12.75,12.22,12.45,1720000.0],["2026-03-24",12.37,12.52,12.03,12.03,1170500.0],["2026-03-25",12.29,12.44,11.9,12.11,1831900.0],["2026-03-26",12.0,12.26,11.82,11.85,2029600.0],["2026-03-27",11.77,11.82,11.36,11.65,1906100.0],["2026-03-30",11.72,11.86,11.5,11.57,2939900.0],["2026-03-31",11.74,12.09,11.62,11.88,2311600.0],["2026-04-01",12.12,12.12,11.57,11.79,1981800.0],["2026-04-02",11.41,12.02,11.41,11.89,1522200.0],["2026-04-06",11.93,12.36,11.89,12.16,1378400.0],["2026-04-07",12.02,12.24,11.87,12.05,1917200.0],["2026-04-08",12.67,12.79,12.02,12.16,1740200.0],["2026-04-09",12.1,12.12,11.56,11.82,2252300.0],["2026-04-10",11.98,12.19,11.59,11.98,1701400.0],["2026-04-13",11.8,12.22,11.8,12.09,1722100.0],["2026-04-14",12.14,12.85,12.14,12.46,1106200.0],["2026-04-15",12.46,13.41,12.46,13.25,2061100.0],["2026-04-16",13.45,13.75,13.39,13.64,1828100.0],["2026-04-17",13.82,14.04,13.66,13.71,2485000.0],["2026-04-20",13.58,14.11,13.45,14.0,1687700.0],["2026-04-21",13.59,13.85,13.06,13.08,3776800.0],["2026-04-22",13.23,13.48,13.11,13.39,1504000.0],["2026-04-23",13.17,13.23,12.27,12.53,2291600.0],["2026-04-24",12.53,13.02,12.39,12.98,1901700.0],["2026-04-27",13.25,13.6,12.94,13.03,2226200.0],["2026-04-28",13.05,13.27,12.95,12.97,1488400.0],["2026-04-29",12.78,13.09,12.67,12.92,1536300.0],["2026-04-30",12.89,13.06,12.6,12.82,1896300.0],["2026-05-01",13.17,13.8,13.0,13.72,4026900.0],["2026-05-04",13.78,13.93,13.46,13.58,2567300.0],["2026-05-05",13.58,13.7,13.33,13.6,1776900.0],["2026-05-06",13.6,13.6,13.05,13.39,2801500.0],["2026-05-07",12.7,14.0,12.52,14.0,6173500.0],["2026-05-08",13.74,14.32,13.7,14.13,4313000.0],["2026-05-11",14.08,14.23,13.22,13.37,3672300.0],["2026-05-12",13.51,13.93,13.23,13.82,2978200.0],["2026-05-13",13.73,13.73,12.83,12.91,3471800.0],["2026-05-14",12.95,13.08,12.38,12.42,3708600.0],["2026-05-15",12.37,12.98,12.35,12.82,2164900.0],["2026-05-18",12.75,13.58,12.75,13.39,3020600.0],["2026-05-19",13.45,13.81,13.26,13.39,2549000.0],["2026-05-20",13.22,13.28,12.73,13.06,2179600.0],["2026-05-21",12.98,13.36,12.78,13.19,1776500.0],["2026-05-22",13.15,13.51,13.0,13.2,1390200.0],["2026-05-26",13.19,13.57,13.19,13.29,1635000.0],["2026-05-27",13.23,13.81,13.18,13.35,1647500.0],["2026-05-28",13.37,14.46,13.18,14.43,2963800.0],["2026-05-29",14.43,14.84,14.23,14.33,3771400.0],["2026-06-01",14.33,15.53,14.33,15.38,2502800.0],["2026-06-02",15.07,15.19,14.73,14.85,1740300.0],["2026-06-03",14.56,14.67,14.0,14.45,2460200.0],["2026-06-04",14.78,15.45,14.67,14.86,1992500.0],["2026-06-05",14.86,15.14,14.63,14.68,2436500.0],["2026-06-08",14.61,14.73,14.28,14.63,1467600.0],["2026-06-09",15.15,15.97,15.07,15.81,3599500.0],["2026-06-10",15.57,15.92,15.25,15.67,2743400.0],["2026-06-11",15.5,16.21,15.2,16.2,2969800.0],["2026-06-12",16.25,16.45,15.82,16.25,4148000.0],["2026-06-15",16.21,17.14,15.94,16.75,5843800.0],["2026-06-16",16.77,18.67,16.6,18.55,6381100.0],["2026-06-17",18.46,19.28,18.24,18.24,6570300.0],["2026-06-18",18.15,18.22,17.57,17.89,4252500.0],["2026-06-22",17.44,18.11,17.29,17.45,3152500.0],["2026-06-23",17.58,18.32,17.37,18.0,4480200.0],["2026-06-24",17.95,18.46,17.72,18.29,2719300.0],["2026-06-25",18.17,18.34,17.28,17.32,2062500.0],["2026-06-26",17.34,18.82,17.34,18.73,5979700.0],["2026-06-29",18.73,19.53,18.57,19.1,3332800.0],["2026-06-30",19.0,19.36,18.82,18.98,2453900.0],["2026-07-01",18.99,20.43,18.88,20.28,3743500.0],["2026-07-02",20.36,20.65,20.28,20.38,2272100.0],["2026-07-06",20.21,20.98,20.1501,20.84,2255300.803939],["2026-07-07",21,21.16,20.38,20.52,2654912.217385],["2026-07-08",20.092,20.375,19.745,20.31,3594686.141491],["2026-07-09",20.28,21.32,20.01,21.22,4402473.14198],["2026-07-10",21.39,21.41,20.29,20.34,2578274.599966],["2026-07-13",20.53,21.01,20.25,20.41,1381904.145162],["2026-07-14",20.08,20.48,19.95,20.2,1683721.536494],["2026-07-15",20.25,20.605,20.165,20.49,1120297.667308],["2026-07-16",20.67,20.805,19.8469,19.91,1681453.832102],["2026-07-17",19.7,19.966,18.97,19,2587006.105659],["2026-07-20",18.802,19.445,18.8,18.97,2166796.345507],["2026-07-21",18.93,19.32,18.525,19.13,3173985.621504],["2026-07-22",19.4,19.4,18.25,18.3,1585715.339791],["2026-07-23",18.09,18.28,17.73,17.92,3085279.600061],["2026-07-24",18,18.8,17.91,18.51,2053556.126664],["2026-07-27",19.07,19.46,18.72,19.09,2033290.947421],["2026-07-28",19.38,19.865,19.04,19.7,1741550.779778],["2026-07-29",19.7,20.11,19.59,19.73,2276608.594582],["2026-07-30",19.42,19.51,18.92,19.39,1653305.099079],["2026-07-31",19.22,19.52,18.94,19.3,1358810.00054],["2026-08-03",19.3,20.0426,19.3,19.57,1178428.451852],["2026-08-04",19.75,20.94,19.75,20.86,3416971.420886],["2026-08-05",21,21.17,20.35,20.67,2369352.351248],["2026-08-06",22.998,25.4,22.6,24.32,9999591.887053],["2026-08-07",24.68,25.45,24.5618,24.72,4030807.150737],["2026-08-10",24.422,24.9701,24.355,24.455,609449.154935],["2026-08-11",24,24.71,23.92,24.3,2576657.00189],["2026-08-12",24.28,24.75,24.01,24.34,3434345.585868],["2026-08-13",24.63,24.86,24.44,24.58,2697812.510309],["2026-08-14",24.7,25,24.44,24.73,4121220.72546]]}