{"t":"OIS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-06-30",44.1886,45.9029,44.0286,45.6629,1753150.0],["2011-07-01",45.5314,46.4343,45.3143,46.24,974575.0],["2011-07-05",46.1086,46.88,46.08,46.52,1132250.0],["2011-07-06",46.5143,47.0514,45.96,46.84,980875.0],["2011-07-07",47.6171,48.2914,47.4743,48.1714,1130150.0],["2011-07-08",47.2743,47.9429,46.8629,47.9086,856100.0],["2011-07-11",47.0571,47.16,46.0229,46.2686,992250.0],["2011-07-12",46.2343,46.7829,45.9143,46.24,1127525.0],["2011-07-13",46.5943,48.1486,46.5771,47.1771,1027075.0],["2011-07-14",47.6,47.6,46.4114,46.5371,982975.0],["2011-07-15",46.9543,47.4114,46.3486,47.4,1014300.0],["2011-07-18",47.3086,47.3543,46.2629,46.5771,668850.0],["2011-07-19",47.0743,48.1314,47.0743,47.9657,1320375.0],["2011-07-20",48.0229,48.4057,47.6457,48.2857,941500.0],["2011-07-21",48.4914,48.8286,48.2171,48.4114,880075.0],["2011-07-22",48.5371,49.12,48.3886,48.8571,633150.0],["2011-07-25",47.9771,49.0057,47.9771,48.5086,500325.0],["2011-07-26",48.6743,48.8286,47.9943,48.3429,694925.0],["2011-07-27",48.0,48.2229,46.3371,46.3543,1162000.0],["2011-07-28",46.4686,48.0171,46.3543,46.5314,837200.0],["2011-07-29",45.8,46.3371,45.2171,46.1143,1411375.0],["2011-08-01",47.6743,47.9657,45.64,46.7829,1533350.0],["2011-08-02",46.8571,49.7143,46.8571,47.6514,4068225.0],["2011-08-03",47.9714,48.3829,45.7543,47.6,2658600.0],["2011-08-04",46.8343,46.8343,43.3371,43.3657,2167375.0],["2011-08-05",43.8514,44.2857,39.56,40.9829,2775150.0],["2011-08-08",39.2514,39.4571,35.6457,35.8743,1942675.0],["2011-08-09",36.84,36.96,34.5771,36.88,3043775.0],["2011-08-10",36.1371,36.8514,34.6743,34.7886,3174150.0],["2011-08-11",35.0629,37.8514,34.7429,37.1543,1520925.0],["2011-08-12",37.7314,39.1657,37.4857,39.1086,2126075.0],["2011-08-15",39.6571,40.7371,39.6571,40.6857,1394050.0],["2011-08-16",40.04,40.5486,39.68,39.8743,1267700.0],["2011-08-17",40.44,40.7086,39.2229,39.32,908425.0],["2011-08-18",37.5429,37.5429,35.1486,35.5657,1738100.0],["2011-08-19",34.9257,35.9371,33.5029,33.5086,2381225.0],["2011-08-22",34.5486,34.7371,32.3829,32.4971,2466100.0],["2011-08-23",32.8114,34.5143,32.24,34.4686,2530325.0],["2011-08-24",34.3429,34.6629,33.5543,34.4971,1390900.0],["2011-08-25",34.8743,35.1257,33.3029,33.3829,1396150.0],["2011-08-26",33.0571,35.0571,32.8743,34.88,934850.0],["2011-08-29",35.6,36.4057,35.5886,36.3543,926975.0],["2011-08-30",35.92,37.44,35.7371,37.1486,1270675.0],["2011-08-31",37.4343,38.3657,37.28,37.76,1166900.0],["2011-09-01",37.8571,38.6514,37.6171,38.1657,1921850.0],["2011-09-02",36.96,37.0171,35.4914,35.8114,1194375.0],["2011-09-06",33.9371,34.5086,32.9771,34.4343,2181550.0],["2011-09-07",35.1543,36.8343,35.1543,36.76,1410500.0],["2011-09-08",36.4857,37.1029,35.8286,36.1314,919800.0],["2011-09-09",35.4,36.2057,34.3029,34.5771,1392475.0],["2011-09-12",33.6971,34.9429,33.4743,34.4971,928375.0],["2011-09-13",34.6229,35.7829,34.2743,35.4457,1084650.0],["2011-09-14",35.7086,36.6514,34.6571,35.8914,1561000.0],["2011-09-15",36.3486,37.1371,35.8057,37.12,893725.0],["2011-09-16",37.04,37.3486,36.3886,36.8971,963550.0],["2011-09-19",35.7086,36.48,35.1829,36.1714,1189300.0],["2011-09-20",36.44,36.5543,34.9371,34.9657,911050.0],["2011-09-21",34.9657,35.32,33.2914,33.3257,858200.0],["2011-09-22",32.0229,32.0229,28.7829,29.5314,2591925.0],["2011-09-23",29.3029,30.0057,28.9143,29.2686,1136100.0],["2011-09-26",29.1771,30.7829,28.2286,30.7029,1619625.0],["2011-09-27",31.5029,33.3543,31.5029,31.9714,1686475.0],["2011-09-28",31.9829,32.2514,30.24,30.3543,1471575.0],["2011-09-29",31.4057,31.4057,29.3029,30.1429,1594775.0],["2011-09-30",29.3829,30.2057,28.8971,29.0971,1345575.0],["2011-10-03",28.7771,28.9943,26.7943,26.8286,1701700.0],["2011-10-04",26.3829,28.8514,25.5829,28.8,2800000.0],["2011-10-05",28.9314,30.32,28.0057,30.1314,1677375.0],["2011-10-06",30.1143,31.2914,29.6286,31.1943,702275.0],["2011-10-07",31.4571,31.72,30.0857,30.68,807275.0],["2011-10-10",31.8114,33.56,31.8,33.5486,1519350.0],["2011-10-11",32.9543,34.28,32.9029,33.6914,1045100.0],["2011-10-12",33.9714,35.3429,33.8743,34.8343,1286775.0],["2011-10-13",34.5543,35.3314,33.6743,34.9257,1534575.0],["2011-10-14",35.6457,37.1429,35.2571,36.8857,1120700.0],["2011-10-17",36.76,37.2514,36.12,36.2114,1788850.0],["2011-10-18",36.4171,37.9429,35.28,37.6571,918400.0],["2011-10-19",37.5257,38.3086,36.5429,36.7257,1114925.0],["2011-10-20",36.4571,37.0629,35.7486,36.9029,1091300.0],["2011-10-21",37.5486,38.2,37.0457,37.5029,848400.0],["2011-10-24",37.8114,39.6629,37.8114,39.5714,1081675.0],["2011-10-25",39.52,39.6514,37.68,38.2857,997325.0],["2011-10-26",39.0971,39.4971,37.4114,39.1886,1051575.0],["2011-10-27",40.9029,42.6857,40.7429,41.9886,1349425.0],["2011-10-28",41.3657,42.1486,41.0,41.5943,926100.0],["2011-10-31",40.5657,40.6457,39.7543,39.7771,1196475.0],["2011-11-01",37.8,39.1771,37.3486,38.4686,1309350.0],["2011-11-02",39.3657,39.48,38.2914,39.1143,1154475.0],["2011-11-03",39.7657,40.7486,39.1314,40.6743,1991675.0],["2011-11-04",41.2629,43.2571,40.5086,42.36,1920625.0],["2011-11-07",42.5771,43.5657,41.4571,42.4,1562750.0],["2011-11-08",42.8514,42.8514,41.3714,42.4857,909300.0],["2011-11-09",40.9029,41.9314,40.4571,40.7771,1209950.0],["2011-11-10",41.7829,42.0171,40.3314,41.2,888475.0],["2011-11-11",41.3143,42.2457,41.2,41.9429,1059800.0],["2011-11-14",41.6914,42.2229,41.0857,41.5429,736400.0],["2011-11-15",41.3143,41.88,40.6057,41.4514,944300.0],["2011-11-16",41.1371,43.0571,40.7943,41.6057,592025.0],["2011-11-17",41.1429,41.7714,38.7771,39.5371,997500.0],["2011-11-18",39.96,40.28,39.0743,39.8114,823725.0],["2011-11-21",38.72,39.0171,38.0,38.7086,621250.0],["2011-11-22",38.7257,39.2343,37.84,38.1257,654325.0],["2011-11-23",37.3257,37.6571,35.92,36.2286,746725.0],["2011-11-25",36.1314,37.0286,36.0571,36.2171,257075.0],["2011-11-28",38.2629,39.1257,37.9429,38.8057,1238825.0],["2011-11-29",38.9429,40.0914,38.3257,39.5143,1036700.0],["2011-11-30",41.5143,43.0057,41.5029,43.0,1260875.0],["2011-12-01",42.6171,43.8514,42.5257,43.1029,1183525.0],["2011-12-02",43.4229,44.2514,42.88,43.3486,1118600.0],["2011-12-05",44.4629,44.8743,43.5086,44.0686,1062425.0],["2011-12-06",43.9886,44.4343,43.4571,43.8343,1004150.0],["2011-12-07",43.4914,44.3371,42.6114,43.9829,1264725.0],["2011-12-08",43.4857,44.0286,41.96,42.1657,2604000.0],["2011-12-09",42.4857,44.0114,42.4857,43.7943,751975.0],["2011-12-12",42.9543,42.9543,41.4971,42.2514,751975.0],["2011-12-13",42.8286,43.4457,41.0743,41.2857,864150.0],["2011-12-14",40.8343,41.0914,39.96,40.08,1178625.0],["2011-12-15",40.9943,41.2114,39.0971,39.36,1257900.0],["2011-12-16",39.8286,41.3829,39.7714,41.1314,1705375.0],["2011-12-19",41.6114,41.8457,40.2743,40.36,1026900.0],["2011-12-20",41.56,43.1314,41.3257,42.6686,2450875.0],["2011-12-21",42.9086,43.2057,41.2171,42.9657,1247750.0],["2011-12-22",43.1771,43.7886,42.7429,42.9886,637700.0],["2011-12-23",43.1771,43.6229,42.72,43.44,432775.0],["2011-12-27",43.1257,43.7143,43.0229,43.3771,350525.0],["2011-12-28",43.3086,43.6343,42.2857,42.3371,771925.0],["2011-12-29",42.5714,43.3314,42.3086,43.1829,947975.0],["2011-12-30",43.2686,44.0971,43.0971,43.64,805000.0],["2012-01-03",44.8743,45.1029,43.8057,44.2629,1077650.0],["2012-01-04",44.04,44.7371,43.5429,44.1829,1300775.0],["2012-01-05",43.9314,44.5029,43.0057,44.3257,880075.0],["2012-01-06",44.3371,44.5429,43.3486,43.8343,823550.0],["2012-01-09",44.0343,44.7543,43.9314,44.3371,719600.0],["2012-01-10",45.1314,45.6229,44.2571,45.5086,1048600.0],["2012-01-11",45.1257,45.36,44.2343,44.6629,1292900.0],["2012-01-12",44.9257,45.1086,43.8286,44.1829,943775.0],["2012-01-13",43.6971,43.9771,42.9543,43.5486,884625.0],["2012-01-17",44.3257,45.0,43.6857,44.4857,853475.0],["2012-01-18",44.4971,46.0914,44.3943,46.0286,985950.0],["2012-01-19",46.5086,47.3657,46.1771,46.9486,1188250.0],["2012-01-20",46.8343,47.28,45.5657,45.9943,753025.0],["2012-01-23",46.1771,46.5886,45.5943,46.0171,628950.0],["2012-01-24",45.4286,45.8914,44.7943,45.7486,1019550.0],["2012-01-25",45.6914,47.36,44.76,47.0686,825125.0],["2012-01-26",47.3657,47.4229,45.0743,45.4229,896700.0],["2012-01-27",45.1543,46.2057,45.1543,45.9257,621250.0],["2012-01-30",45.3029,45.4686,44.2914,44.8343,956200.0],["2012-01-31",45.3086,45.8171,45.0057,45.5371,671300.0],["2012-02-01",45.7714,46.6171,45.4857,46.0971,1208900.0],["2012-02-02",46.0914,46.8,46.0914,46.4971,808675.0],["2012-02-03",47.3314,48.1143,46.7086,47.84,917000.0],["2012-02-06",47.4857,48.6286,47.2571,48.52,714000.0],["2012-02-07",48.4743,48.6686,47.9657,48.5086,1795675.0],["2012-02-08",48.9257,49.0343,48.3029,48.6343,1099000.0],["2012-02-09",48.7371,49.0343,47.8686,48.3943,894950.0],["2012-02-10",47.3657,48.2686,47.1257,47.4171,1017800.0],["2012-02-13",47.9714,48.3429,47.0571,47.8114,1147825.0],["2012-02-14",47.5771,48.0857,47.4057,47.8743,1582525.0],["2012-02-15",48.12,49.6286,46.9086,47.2914,1715175.0],["2012-02-16",47.4743,48.4171,46.9886,48.36,1296925.0],["2012-02-17",48.6743,48.7371,46.1257,47.9314,3692675.0],["2012-02-21",47.3657,49.0514,47.3657,48.9771,1779575.0],["2012-02-22",48.8457,49.8,48.8457,49.2229,1216250.0],["2012-02-23",49.3886,49.6857,48.7029,49.2571,1134000.0],["2012-02-24",49.4971,50.0857,48.92,48.9543,1250025.0],["2012-02-27",48.5543,48.6914,47.6857,48.0,1265600.0],["2012-02-28",48.1314,48.5029,47.4629,47.8114,968100.0],["2012-02-29",47.9886,48.5314,46.2,46.4114,1342600.0],["2012-03-01",46.8114,49.1314,46.7657,48.2,2260650.0],["2012-03-02",48.1371,49.0057,47.0286,47.52,1335600.0],["2012-03-05",47.5371,47.64,46.2171,46.5714,1895775.0],["2012-03-06",45.6343,45.8457,45.0857,45.3257,1583925.0],["2012-03-07",45.4343,46.7257,45.1486,46.6343,1080625.0],["2012-03-08",47.2057,47.9257,46.8514,47.4857,931000.0],["2012-03-09",47.5314,49.1029,47.4571,47.9314,1212225.0],["2012-03-12",47.8686,47.9086,46.1143,46.2743,869925.0],["2012-03-13",46.7657,47.1257,46.2171,46.8629,1677375.0],["2012-03-14",46.8971,46.9657,45.7314,46.0571,860300.0],["2012-03-15",46.1829,47.0286,45.5771,46.72,821800.0],["2012-03-16",46.5771,48.1829,46.5714,47.4457,1599850.0],["2012-03-19",47.4514,48.2343,47.0057,47.6057,656425.0],["2012-03-20",46.9714,47.1886,46.4286,46.8971,1038275.0],["2012-03-21",46.84,47.1143,45.9886,46.64,1350300.0],["2012-03-22",46.1257,46.4914,44.7314,44.9657,1326850.0],["2012-03-23",45.0114,46.5371,44.9771,46.2571,995575.0],["2012-03-26",46.8057,47.1371,46.2514,46.6171,684250.0],["2012-03-27",46.6057,46.6857,45.3657,45.6514,940625.0],["2012-03-28",45.4057,45.8171,44.4286,44.9886,799925.0],["2012-03-29",44.7314,45.1029,43.9029,44.5829,971250.0],["2012-03-30",45.04,45.1314,44.24,44.6057,1215025.0],["2012-04-02",44.5771,45.8914,44.1714,45.2571,1034775.0],["2012-04-03",45.3657,46.0514,44.9029,45.9829,916825.0],["2012-04-04",44.84,45.8857,44.84,45.2971,881300.0],["2012-04-05",45.1314,46.0743,44.7886,45.0114,419125.0],["2012-04-09",44.2,44.84,43.7943,44.2229,726075.0],["2012-04-10",44.2514,44.5486,42.4686,42.8686,983150.0],["2012-04-11",43.6914,43.7429,42.7657,42.8857,867125.0],["2012-04-12",42.9943,44.4171,42.9543,44.24,936250.0],["2012-04-13",44.04,44.08,42.6286,42.7029,1144325.0],["2012-04-16",42.5086,42.7943,40.48,40.5314,2616425.0],["2012-04-17",41.0629,41.7086,40.5714,41.3886,3134425.0],["2012-04-18",41.2686,41.8686,40.76,41.4,1196300.0],["2012-04-19",41.2,41.7943,40.6286,41.1371,798175.0],["2012-04-20",41.48,41.9714,40.2,40.2971,1480325.0],["2012-04-23",39.4571,40.6343,38.9429,40.0629,1672650.0],["2012-04-24",40.3314,41.5029,39.7486,40.9829,1406475.0],["2012-04-25",41.24,41.7886,40.7886,41.56,967050.0],["2012-04-26",41.5486,42.4,41.2914,42.1771,1250200.0],["2012-04-27",47.0971,47.3314,44.6971,45.0229,3221925.0],["2012-04-30",44.92,45.6857,44.8286,45.4743,1164975.0],["2012-05-01",45.6457,46.5657,45.16,45.5714,880950.0],["2012-05-02",44.8971,45.4686,44.56,45.2743,662375.0],["2012-05-03",45.3829,45.4229,44.7143,45.0971,2410625.0],["2012-05-04",44.3943,44.7314,43.8343,44.2229,2293200.0],["2012-05-07",43.9543,44.0514,43.0114,43.7371,1223250.0],["2012-05-08",43.1771,43.7086,42.0343,43.6514,1566600.0],["2012-05-09",42.8171,43.3886,42.5371,42.6686,1832425.0],["2012-05-10",43.3429,43.72,42.6857,42.9657,1114750.0],["2012-05-11",42.5086,43.6171,42.2457,42.5657,685125.0],["2012-05-14",41.8057,41.8857,41.2743,41.3943,841225.0],["2012-05-15",41.5486,41.8171,40.2171,40.3429,893025.0],["2012-05-16",40.6057,41.2686,39.6914,39.8,906675.0],["2012-05-17",39.7714,39.96,38.6229,38.68,1618750.0],["2012-05-18",38.8743,39.4457,38.2171,38.3943,1358700.0],["2012-05-21",38.6171,39.8571,38.4857,39.8286,1271900.0],["2012-05-22",39.6914,40.2743,38.72,38.9543,1545950.0],["2012-05-23",38.4057,39.7429,38.0343,39.7314,845250.0],["2012-05-24",39.8514,39.9257,38.5371,39.1029,779450.0],["2012-05-25",39.2114,39.5371,38.6743,38.9143,1136975.0],["2012-05-29",39.4514,40.7543,39.4514,40.32,795200.0],["2012-05-30",39.5143,39.5886,38.4857,38.68,843150.0],["2012-05-31",38.6057,38.7429,37.0857,38.04,2225650.0],["2012-06-01",37.3429,37.3486,35.6971,35.7429,2228100.0],["2012-06-04",35.8343,36.0229,34.6343,35.1771,1848175.0],["2012-06-05",35.0057,36.5086,34.84,36.1143,1691900.0],["2012-06-06",36.5257,37.5314,36.4114,37.16,1314950.0],["2012-06-07",37.8286,39.0114,37.7143,38.1429,2592800.0],["2012-06-08",37.7371,38.12,36.9086,37.84,1412250.0],["2012-06-11",38.2171,38.6514,36.9886,37.0571,1367800.0],["2012-06-12",37.3029,37.8,36.84,37.7429,794675.0],["2012-06-13",38.2914,38.6343,37.3657,37.68,2115050.0],["2012-06-14",37.7029,38.8571,37.4743,38.2971,1270150.0],["2012-06-15",38.7371,39.1029,38.3257,39.04,1259475.0],["2012-06-18",38.4971,38.6629,37.88,38.4,1384775.0],["2012-06-19",38.8686,39.92,38.8,39.7771,1100225.0],["2012-06-20",39.6857,40.2629,39.1257,39.4343,1051400.0],["2012-06-21",39.4286,39.6,36.8343,36.88,997325.0],["2012-06-22",37.2229,37.2514,35.9829,35.9829,2374575.0],["2012-06-25",35.2114,35.3029,34.5429,35.0171,1390900.0],["2012-06-26",35.0,35.5029,34.3029,35.3771,1476125.0],["2012-06-27",35.4743,35.8743,35.2057,35.64,1328775.0],["2012-06-28",35.2629,36.3543,35.2629,36.0686,1612800.0],["2012-06-29",37.2914,37.8743,36.84,37.8286,1714825.0],["2012-07-02",37.9886,38.2114,37.3429,37.7771,1187550.0],["2012-07-03",38.1257,39.5086,38.1257,39.3429,509075.0],["2012-07-05",39.0171,39.6229,38.5029,39.0571,1020075.0],["2012-07-06",38.3371,39.0286,38.2857,38.9143,925050.0],["2012-07-09",38.9086,39.5829,38.3029,39.4743,1504300.0],["2012-07-10",39.8971,40.1257,37.8686,38.2286,1580950.0],["2012-07-11",38.3429,39.1257,38.3429,38.9429,1517775.0],["2012-07-12",38.3314,39.3086,37.24,39.0229,1474900.0],["2012-07-13",39.2229,40.44,39.2229,40.2286,1567475.0],["2012-07-16",39.9314,40.6,39.4914,40.28,1457225.0],["2012-07-17",40.7486,41.3714,40.1029,41.32,1244775.0],["2012-07-18",41.0857,42.3143,41.0743,42.2686,1467550.0],["2012-07-19",42.5714,42.84,42.2229,42.4343,873950.0],["2012-07-20",42.1486,42.8571,41.9429,42.3714,1055075.0],["2012-07-23",41.0971,42.1314,40.7543,41.8571,882875.0],["2012-07-24",41.9429,42.1486,40.5543,41.1543,935200.0],["2012-07-25",41.5714,41.7886,40.72,41.3943,754250.0],["2012-07-26",42.48,42.8514,42.0743,42.6171,1684550.0],["2012-07-27",42.9829,44.4114,42.5657,44.1314,1106175.0],["2012-07-30",43.9257,44.2057,42.64,43.5029,1318450.0],["2012-07-31",43.6457,44.0571,41.4057,41.5429,2212525.0],["2012-08-01",43.3429,44.7143,41.8686,42.7829,3213700.0],["2012-08-02",42.3771,43.0114,41.5543,42.1371,1020425.0],["2012-08-03",43.5429,44.0,43.0514,43.8629,1173900.0],["2012-08-06",44.0,44.5371,43.88,44.2457,783825.0],["2012-08-07",44.8571,45.7143,44.7486,45.1714,808675.0],["2012-08-08",44.84,45.4514,44.5371,44.9886,740075.0],["2012-08-09",44.9943,45.9829,44.6571,45.5086,683725.0],["2012-08-10",44.9486,45.3714,44.7257,45.2857,380625.0],["2012-08-13",45.3314,45.4743,44.5714,45.0171,540225.0],["2012-08-14",45.3429,45.4457,44.76,44.9371,401275.0],["2012-08-15",44.9143,45.48,44.6743,45.4686,1323000.0],["2012-08-16",45.3314,46.3029,45.3314,46.1371,757050.0],["2012-08-17",46.0,46.2514,45.7257,46.1143,649600.0],["2012-08-20",45.9886,46.16,45.6571,45.6971,601825.0],["2012-08-21",45.9486,46.1371,44.64,44.8286,1075200.0],["2012-08-22",44.7886,45.4743,44.5829,45.3714,711550.0],["2012-08-23",45.1657,45.44,44.1257,44.3257,718025.0],["2012-08-24",44.3543,45.3143,43.9771,45.0914,889175.0],["2012-08-27",45.1829,45.4971,44.6057,44.8457,589050.0],["2012-08-28",44.6971,45.3486,44.4971,44.9543,687750.0],["2012-08-29",45.4914,46.0514,44.5257,45.0857,899850.0],["2012-08-30",44.7943,44.8229,43.5943,43.8686,688100.0],["2012-08-31",44.5143,45.08,43.88,44.7086,643300.0],["2012-09-04",44.5314,45.2286,44.1029,45.08,726600.0],["2012-09-05",44.8857,45.5371,44.7143,45.1771,878325.0],["2012-09-06",45.6514,46.8571,45.5714,45.9829,723975.0],["2012-09-07",46.0,47.6457,45.9086,47.2971,969850.0],["2012-09-10",47.44,47.6171,46.6171,46.6743,930475.0],["2012-09-11",46.8514,47.7714,46.8171,47.4343,637350.0],["2012-09-12",47.5371,47.9943,47.2,47.5486,662900.0],["2012-09-13",47.64,48.5714,46.7714,48.2343,540750.0],["2012-09-14",48.5714,50.0743,48.4571,49.5143,929600.0],["2012-09-17",49.4057,49.8857,48.7657,48.8171,1059975.0],["2012-09-18",48.8571,49.0457,47.5314,47.9657,786625.0],["2012-09-19",48.1143,48.4514,47.2514,47.64,922425.0],["2012-09-20",47.0229,47.6171,46.6229,47.4,675150.0],["2012-09-21",47.9543,48.7086,47.48,47.52,970200.0],["2012-09-24",49.1714,49.6171,46.4629,46.8686,961275.0],["2012-09-25",47.32,47.4914,45.8343,45.9257,938525.0],["2012-09-26",45.8629,46.0114,44.6743,45.0114,1055600.0],["2012-09-27",45.4743,45.9257,45.0743,45.9257,907550.0],["2012-09-28",45.6571,46.0514,45.32,45.4057,788550.0],["2012-10-01",45.6514,45.9771,44.76,45.0743,1482425.0],["2012-10-02",45.2171,45.3886,44.7314,45.1829,1426600.0],["2012-10-03",45.12,45.1657,42.6171,42.9143,2279725.0],["2012-10-04",43.1429,44.2057,42.7829,44.2057,1435700.0],["2012-10-05",44.5486,44.5771,43.5429,43.6686,901775.0],["2012-10-08",43.3486,43.8343,43.1714,43.5029,530600.0],["2012-10-09",43.48,43.9943,43.0057,43.0286,975450.0],["2012-10-10",42.8514,43.0629,42.2114,42.56,1100575.0],["2012-10-11",43.0629,43.2971,42.6343,42.6857,621600.0],["2012-10-12",42.5429,42.6571,41.7657,41.9257,1107050.0],["2012-10-15",42.3429,42.8286,41.5886,42.6857,1095675.0],["2012-10-16",42.88,44.0686,42.8,43.6057,1293250.0],["2012-10-17",43.7086,44.5257,43.0914,44.3943,819175.0],["2012-10-18",44.1886,44.44,43.7886,43.9886,915075.0],["2012-10-19",43.68,43.9429,42.7486,42.9543,726950.0],["2012-10-22",42.8229,43.08,41.9029,42.5429,601650.0],["2012-10-23",41.6629,42.1886,40.9086,41.8514,511350.0],["2012-10-24",42.0571,42.28,41.0914,41.2114,616875.0],["2012-10-25",41.6629,41.84,40.8914,41.6571,722925.0],["2012-10-26",41.5886,42.0229,41.0914,41.6629,908775.0],["2012-10-31",41.6229,42.0629,40.0857,41.7714,2018275.0],["2012-11-01",40.5943,42.48,40.16,40.9943,3083850.0],["2012-11-02",41.6343,41.6343,39.8171,39.8514,2120475.0],["2012-11-05",39.8857,40.6286,39.7657,40.5029,896875.0],["2012-11-06",40.4914,40.5714,39.7314,40.0,2937025.0],["2012-11-07",39.1657,39.2457,38.2514,38.56,2403625.0],["2012-11-08",38.5714,38.7429,37.5543,37.5829,1757175.0],["2012-11-09",37.3714,38.7429,37.2171,37.7657,1268925.0],["2012-11-12",37.3543,38.1771,37.3543,37.7486,844550.0],["2012-11-13",37.0286,38.0571,37.0286,37.2229,803950.0],["2012-11-14",37.4114,37.76,37.1543,37.2057,965125.0],["2012-11-15",37.3771,37.7257,36.5257,36.8,957600.0],["2012-11-16",37.0571,37.4171,36.24,37.1029,1022350.0],["2012-11-19",37.7771,38.2743,37.5657,38.1886,1262450.0],["2012-11-20",37.9829,38.4343,37.8914,38.1771,1202250.0],["2012-11-21",38.1257,38.4686,37.76,38.1429,582750.0],["2012-11-23",37.6571,38.9714,37.6571,38.9314,341075.0],["2012-11-26",38.5829,38.7771,38.3086,38.3486,821100.0],["2012-11-27",38.3543,38.7143,38.0057,38.1314,518525.0],["2012-11-28",37.8686,39.32,37.48,39.1771,1377950.0],["2012-11-29",39.3543,39.6171,38.9714,39.3429,1166550.0],["2012-11-30",39.3943,40.5829,39.3714,40.4114,3185350.0],["2012-12-03",40.9371,41.2857,40.1143,40.2171,1283450.0],["2012-12-04",40.08,40.4286,39.2743,39.3371,1490300.0],["2012-12-05",39.5486,40.2114,39.3429,40.1143,872375.0],["2012-12-06",39.96,40.2629,39.7429,40.0114,839125.0],["2012-12-07",40.0743,40.1314,39.24,39.4686,743225.0],["2012-12-10",39.52,39.6057,39.1486,39.2971,898800.0],["2012-12-11",39.56,39.72,39.1771,39.2971,1001175.0],["2012-12-12",39.4514,39.6286,39.0857,39.1486,1519175.0],["2012-12-13",39.3257,39.5371,38.5771,38.9657,1373225.0],["2012-12-14",38.6057,38.76,38.0343,38.0686,990850.0],["2012-12-17",38.0971,38.3371,37.6,38.12,2610125.0],["2012-12-18",38.0057,40.0971,38.0,40.04,1257200.0],["2012-12-19",40.2629,40.4171,39.6229,39.9086,1645700.0],["2012-12-20",39.8286,40.9543,39.7829,40.9029,1215200.0],["2012-12-21",39.9943,40.5143,39.7829,40.0057,1631175.0],["2012-12-24",39.8514,39.8914,39.4743,39.6629,397950.0],["2012-12-26",39.9143,40.16,39.4343,39.6686,656950.0],["2012-12-27",40.0114,40.32,39.4457,40.16,1239175.0],["2012-12-28",39.8057,39.8857,39.2914,39.4971,1088325.0],["2012-12-31",39.4,40.9943,39.32,40.88,972650.0],["2013-01-02",41.9314,42.0857,40.7314,41.5086,1037925.0],["2013-01-03",41.4457,42.4286,41.3657,41.6457,1037400.0],["2013-01-04",41.8971,42.6114,41.6,42.6,1226400.0],["2013-01-07",42.1943,42.9657,41.7943,42.8057,1466150.0],["2013-01-08",42.5886,42.6571,42.1771,42.6457,1406300.0],["2013-01-09",42.84,43.9314,42.7429,43.8686,2072000.0],["2013-01-10",44.4571,44.6171,43.9886,44.3086,2172100.0],["2013-01-11",44.24,44.3657,43.1143,43.4457,1352925.0],["2013-01-14",43.4457,43.5143,43.0571,43.3886,1162875.0],["2013-01-15",43.1543,43.7771,43.0914,43.7714,871675.0],["2013-01-16",43.6629,43.8286,43.4571,43.7886,1278900.0],["2013-01-17",44.0343,44.2057,43.8,43.92,847525.0],["2013-01-18",44.0,44.4229,43.88,44.3543,676725.0],["2013-01-22",44.4514,44.8914,44.1029,44.8743,1082900.0],["2013-01-23",44.7714,44.8971,43.9943,44.1371,1173375.0],["2013-01-24",44.2686,44.88,43.9429,44.1371,2079875.0],["2013-01-25",44.5086,44.9771,44.2343,44.7886,1235850.0],["2013-01-28",44.8,45.0914,44.4057,44.8571,1608250.0],["2013-01-29",44.92,44.92,44.2,44.6629,1199275.0],["2013-01-30",44.8,44.92,43.8457,43.9371,1604575.0],["2013-01-31",43.7943,44.4571,43.5257,44.3314,1899975.0],["2013-02-01",44.9657,45.1657,44.2229,44.7429,1059800.0],["2013-02-04",44.3143,44.5486,43.9943,44.2,843675.0],["2013-02-05",44.36,44.3943,43.4686,44.2514,1877400.0],["2013-02-06",43.9486,44.0514,43.2571,43.8457,1568350.0],["2013-02-07",43.9657,44.0286,43.4457,43.8114,1286425.0],["2013-02-08",43.9943,44.7486,43.7657,44.7486,1001175.0],["2013-02-11",44.7371,44.7429,44.4057,44.52,922600.0],["2013-02-12",44.6686,44.8514,44.3771,44.7771,737100.0],["2013-02-13",44.8743,45.6743,44.8743,45.6743,1108975.0],["2013-02-14",45.5143,46.5714,45.4229,46.2571,1332450.0],["2013-02-15",46.0514,46.1371,44.8629,45.2457,1168300.0],["2013-02-19",45.1486,46.0,45.1486,45.8571,1524250.0],["2013-02-20",45.4914,45.6857,44.3143,44.4571,2885925.0],["2013-02-21",44.2171,44.4971,43.1943,44.2286,1984500.0],["2013-02-22",44.44,44.7543,43.6629,44.7371,1145725.0],["2013-02-25",45.0,45.0,42.8629,42.8629,1387750.0],["2013-02-26",43.1943,43.4629,42.3371,43.2514,904400.0],["2013-02-27",43.1257,43.8914,43.1257,43.6686,1155700.0],["2013-02-28",43.6686,44.1314,43.4571,43.5143,897750.0],["2013-03-01",43.1829,43.2743,42.7657,42.8971,1351525.0],["2013-03-04",42.8057,43.2971,42.1086,42.2171,1975225.0],["2013-03-05",42.5657,43.2,42.48,43.0286,1059975.0],["2013-03-06",43.28,43.3543,42.8229,43.3029,1024275.0],["2013-03-07",43.3943,44.2914,43.2857,44.0286,1058400.0],["2013-03-08",44.3829,44.5714,44.04,44.3543,935725.0],["2013-03-11",44.3543,44.52,43.9657,44.4971,1054200.0],["2013-03-12",44.4571,45.0571,44.4286,44.8571,1230075.0],["2013-03-13",44.8114,45.1829,44.6457,44.8629,998550.0],["2013-03-14",44.9943,46.3029,44.9829,46.2971,1171275.0],["2013-03-15",46.2857,47.2171,46.2,47.16,1811775.0],["2013-03-18",46.3486,46.7029,46.1029,46.4914,701925.0],["2013-03-19",46.5429,46.5429,44.7543,45.5714,1270675.0],["2013-03-20",45.7486,45.9714,45.0171,45.7029,1458975.0],["2013-03-21",45.4057,45.8629,45.2971,45.6286,897225.0],["2013-03-22",45.7714,46.1486,45.5771,46.0914,626850.0],["2013-03-25",46.3829,46.7714,45.9486,46.3429,682325.0],["2013-03-26",46.5314,47.2571,46.36,47.2057,777000.0],["2013-03-27",46.7029,46.9657,46.3029,46.7371,1455300.0],["2013-03-28",46.7429,47.0343,46.3314,46.6114,782250.0],["2013-04-01",46.6057,46.6057,44.8571,45.0914,1027075.0],["2013-04-02",45.2229,45.5657,44.7714,45.4571,1957200.0],["2013-04-03",45.4571,45.5029,43.4,44.28,2096850.0],["2013-04-04",44.2914,44.2914,43.2629,43.9143,2074275.0],["2013-04-05",43.0629,43.9314,42.84,43.7943,1594425.0],["2013-04-08",43.9714,44.4743,43.6171,44.1714,1204700.0],["2013-04-09",44.2057,44.32,43.36,43.6914,3301200.0],["2013-04-10",43.7371,44.1829,43.5257,43.5714,2702000.0],["2013-04-11",43.7029,44.7943,43.3657,44.7829,2227750.0],["2013-04-12",44.3886,44.7943,44.0629,44.6857,2807175.0],["2013-04-15",44.0057,44.12,42.6229,42.76,3087000.0],["2013-04-16",43.3257,43.5257,42.4629,43.48,1193675.0],["2013-04-17",42.9371,42.9543,41.44,41.6171,1817375.0],["2013-04-18",41.8629,42.1714,40.7771,41.9143,1619450.0],["2013-04-19",42.1771,42.3943,41.4171,42.1543,1555925.0],["2013-04-22",42.3429,43.6686,42.2857,43.56,1843450.0],["2013-04-23",43.56,44.2571,43.04,44.1771,2127125.0],["2013-04-24",44.2629,45.3657,44.24,44.5771,2552725.0],["2013-04-25",44.5714,45.3371,42.0857,42.7429,5345375.0],["2013-04-26",42.4914,43.2057,42.1029,43.0743,1395625.0],["2013-04-29",43.0629,44.2971,43.0057,43.7371,2114350.0],["2013-04-30",47.8686,51.6457,47.7657,51.0629,12646725.0],["2013-05-01",50.3086,51.6457,49.9086,51.2514,7385700.0],["2013-05-02",51.5086,54.7657,51.2286,52.5657,6266575.0],["2013-05-03",53.08,54.5829,52.6457,53.5029,4355575.0],["2013-05-06",52.92,53.4343,51.9486,52.8629,2870700.0],["2013-05-07",52.9543,54.0,52.9029,53.9429,1582175.0],["2013-05-08",53.6114,54.56,53.0971,54.5543,1735650.0],["2013-05-09",56.4857,57.5543,55.3829,57.12,4357500.0],["2013-05-10",56.5886,57.8171,56.0914,57.7029,2433200.0],["2013-05-13",57.3714,57.4286,56.3486,57.08,2237025.0],["2013-05-14",56.8171,58.2629,56.7943,58.12,1950025.0],["2013-05-15",58.0,58.1829,57.2914,57.8571,2515800.0],["2013-05-16",57.7714,58.2629,57.5257,57.6343,917875.0],["2013-05-17",57.7714,58.3314,57.5257,58.2229,1185450.0],["2013-05-20",58.1771,58.9429,57.6171,58.8629,1064000.0],["2013-05-21",58.32,58.6857,57.7543,58.4,1085875.0],["2013-05-22",58.5943,59.1429,57.0,57.1314,1803550.0],["2013-05-23",56.6971,57.3086,55.9257,56.6229,2384550.0],["2013-05-24",56.4057,56.9029,56.08,56.64,1344525.0],["2013-05-28",57.6857,57.8229,56.9086,57.24,1049475.0],["2013-05-29",57.0514,57.1429,55.8343,56.6571,1281350.0],["2013-05-30",56.5143,56.8343,55.9257,56.4857,895650.0],["2013-05-31",56.2629,57.1429,55.8686,56.2857,1354850.0],["2013-06-03",56.4286,56.7771,55.8286,56.4229,684250.0],["2013-06-04",56.4229,56.6971,54.8286,55.2171,2139375.0],["2013-06-05",54.9771,55.72,54.5829,55.0514,1933400.0],["2013-06-06",54.9143,55.9143,54.8057,55.9086,918225.0],["2013-06-07",52.0629,53.8114,51.7771,53.4743,4849950.0],["2013-06-10",53.7829,53.7829,52.4057,52.4286,1888950.0],["2013-06-11",51.44,52.3257,51.4343,51.96,1249675.0],["2013-06-12",52.2857,52.4171,51.5314,51.6457,1416975.0],["2013-06-13",51.4343,52.8,51.4343,52.6286,1397550.0],["2013-06-14",52.8457,52.8857,51.9371,52.1371,750575.0],["2013-06-17",52.5143,53.8971,52.3429,53.2857,1150975.0],["2013-06-18",53.2229,54.12,53.2229,53.6343,733600.0],["2013-06-19",53.5429,54.1314,53.1714,53.2057,935725.0],["2013-06-20",52.4171,52.9086,51.3486,51.4,2353400.0],["2013-06-21",51.5486,51.8,50.5829,50.8629,2035775.0],["2013-06-24",49.6057,51.68,49.6057,51.0229,1721650.0],["2013-06-25",51.5829,52.3371,51.0171,52.1143,1795500.0],["2013-06-26",52.4571,53.0629,52.0057,52.7086,1401925.0],["2013-06-27",53.0457,53.6171,52.8057,52.9657,1970500.0],["2013-06-28",52.8629,53.4971,52.4686,52.9371,2040500.0],["2013-07-01",53.0971,54.12,52.7886,53.5314,1773800.0],["2013-07-02",53.1829,54.6686,52.9543,53.7029,1142050.0],["2013-07-03",53.8343,54.0914,52.9543,53.3429,795025.0],["2013-07-05",53.64,54.7143,53.1771,54.5486,606200.0],["2013-07-08",54.8457,55.3486,54.6057,55.0857,1636600.0],["2013-07-09",55.3029,55.4057,54.3886,55.2743,1319150.0],["2013-07-10",55.2743,55.4286,54.2629,54.6743,1124900.0],["2013-07-11",55.4286,55.5143,53.9714,54.7314,915250.0],["2013-07-12",54.6514,55.1543,54.1943,55.0343,1183175.0],["2013-07-15",55.0114,55.0686,53.8286,54.5943,1445325.0],["2013-07-16",54.7657,55.1771,53.8629,54.0857,1295175.0],["2013-07-17",54.2914,55.0,53.92,54.6,938175.0],["2013-07-18",54.8057,55.8286,54.72,55.4229,867825.0],["2013-07-19",55.5543,55.8686,54.9829,55.6686,1156750.0],["2013-07-22",55.72,55.8571,55.2,55.76,832125.0],["2013-07-23",55.8971,56.1714,55.0343,55.3486,832300.0],["2013-07-24",55.3714,55.5943,54.2057,54.5257,1520750.0],["2013-07-25",54.5486,55.3143,54.1429,55.0286,786800.0],["2013-07-26",54.7886,54.9714,53.7257,54.2914,548975.0],["2013-07-29",54.2114,54.3543,53.6286,54.24,676900.0],["2013-07-30",54.2571,55.7657,53.4629,55.3886,2180850.0],["2013-07-31",59.3714,59.4286,54.6343,55.56,5287100.0],["2013-08-01",56.68,56.68,53.8743,54.1029,3499300.0],["2013-08-02",53.96,54.5886,53.6343,54.2686,1591100.0],["2013-08-05",54.1314,54.28,52.8286,53.1771,1273300.0],["2013-08-06",53.0743,53.1371,51.92,52.2457,1167950.0],["2013-08-07",51.9486,51.9486,51.3143,51.4857,1653050.0],["2013-08-08",51.8171,52.8914,51.3771,52.8,1472625.0],["2013-08-09",52.8686,53.2857,52.24,53.2629,907200.0],["2013-08-12",53.0457,53.7086,52.7486,52.76,695275.0],["2013-08-13",52.6571,53.12,52.5143,52.7886,1010625.0],["2013-08-14",52.96,53.1371,52.1029,52.1943,731325.0],["2013-08-15",51.84,51.8971,51.1714,51.6343,1412775.0],["2013-08-16",51.8343,52.6743,51.68,51.8743,1094100.0],["2013-08-19",51.6857,52.1371,51.2286,51.3486,1016225.0],["2013-08-20",51.3771,51.4686,50.9486,51.1543,1159025.0],["2013-08-21",51.16,52.1086,51.0743,51.6686,1380400.0],["2013-08-22",51.8571,52.3486,50.8229,51.12,1272950.0],["2013-08-23",51.3771,51.9543,50.4057,51.84,761775.0],["2013-08-26",51.88,52.5714,51.6343,52.3314,586775.0],["2013-08-27",51.7771,52.28,51.4343,51.5714,695450.0],["2013-08-28",51.5771,52.76,51.5771,52.4286,676025.0],["2013-08-29",52.1657,52.2629,51.5771,51.6857,580650.0],["2013-08-30",51.6743,51.8343,50.9086,50.9829,641550.0],["2013-09-03",51.52,51.96,50.9657,51.7886,1722350.0],["2013-09-04",51.76,53.7429,51.7086,53.72,1936375.0],["2013-09-05",53.7314,54.52,53.48,53.5086,1445850.0],["2013-09-06",53.8971,55.4229,53.6286,54.4457,1795325.0],["2013-09-09",54.1886,55.0514,54.0743,55.04,1637300.0],["2013-09-10",55.1314,55.4286,54.6514,55.4229,928025.0],["2013-09-11",55.4286,55.6914,55.0971,55.6457,631575.0],["2013-09-12",55.7771,56.0,55.1143,55.6629,1053675.0],["2013-09-13",55.8057,56.2743,55.4114,56.0914,1247575.0],["2013-09-16",56.6571,58.3771,56.2571,57.6914,1597050.0],["2013-09-17",57.76,58.6343,57.6686,58.6343,1256150.0],["2013-09-18",59.3829,60.2571,58.3371,60.0,2463300.0],["2013-09-19",60.1657,61.0514,59.6171,60.3314,1656725.0],["2013-09-20",60.4571,60.4571,58.5429,58.5771,2003400.0],["2013-09-23",58.4229,58.7143,57.8571,58.6514,763525.0],["2013-09-24",58.68,58.9829,57.6571,58.8,1509200.0],["2013-09-25",59.0114,59.6571,58.5657,59.2,1409275.0],["2013-09-26",59.1657,59.6,59.0914,59.3829,816200.0],["2013-09-27",58.9143,59.7886,58.9143,59.7486,1020600.0],["2013-09-30",58.8057,59.7543,58.6571,59.12,710500.0],["2013-10-01",59.2629,60.8057,59.1314,60.8,1375325.0],["2013-10-02",60.4743,61.24,60.1086,61.2229,1188425.0],["2013-10-03",61.0514,61.2914,59.7829,61.0343,725900.0],["2013-10-04",61.0343,62.3429,60.8571,62.0286,1714300.0],["2013-10-07",61.5143,62.2629,61.2286,61.8971,1058050.0],["2013-10-08",61.8229,62.3029,60.0686,60.2343,1222375.0],["2013-10-09",60.24,60.5029,58.9886,59.9429,727300.0],["2013-10-10",60.7543,61.4914,60.4971,61.4914,403025.0],["2013-10-11",61.12,61.8457,60.52,61.6,510300.0],["2013-10-14",60.9429,61.9886,60.7314,61.9829,837900.0],["2013-10-15",61.8114,62.0,61.1371,61.2571,866600.0],["2013-10-16",61.4057,62.3829,61.4057,62.0057,930650.0],["2013-10-17",61.9029,62.4229,61.4629,61.8343,813575.0],["2013-10-18",62.3429,62.6743,61.9886,62.24,780675.0],["2013-10-21",62.0857,62.1314,61.2571,61.6971,743750.0],["2013-10-22",62.1143,62.6571,61.4914,61.7543,849800.0],["2013-10-23",61.2457,61.4171,59.2514,60.5886,1188600.0],["2013-10-24",60.7257,61.4743,60.1543,61.28,1590225.0],["2013-10-25",61.52,62.1657,61.2057,61.6914,586425.0],["2013-10-28",61.8571,61.9771,60.9714,61.0,869750.0],["2013-10-29",61.1486,61.5429,60.96,61.3657,1430100.0],["2013-10-30",61.5257,61.7886,60.5371,60.8457,957950.0],["2013-10-31",60.9314,63.92,60.6857,62.0743,1921150.0],["2013-11-01",62.2343,62.6114,61.0057,61.68,1411725.0],["2013-11-04",61.9829,62.6971,61.5829,62.5829,625975.0],["2013-11-05",62.5314,62.5314,61.5371,62.2229,621775.0],["2013-11-06",62.5714,63.0571,61.3029,61.6229,837550.0],["2013-11-07",61.8686,61.8686,59.5943,60.1143,979475.0],["2013-11-08",60.2514,61.3486,60.1086,60.9714,934150.0],["2013-11-11",61.1486,61.84,61.0514,61.48,708750.0],["2013-11-12",61.0286,61.24,60.0971,60.6343,537075.0],["2013-11-13",60.3086,61.1657,59.92,61.04,1161300.0],["2013-11-14",61.2629,62.5771,60.6571,62.36,735875.0],["2013-11-15",64.8457,64.9371,61.2229,61.5314,1671250.0],["2013-11-18",61.4686,61.4914,59.3086,59.5086,1462475.0],["2013-11-19",59.16,59.9486,58.6114,59.4229,783825.0],["2013-11-20",59.6171,60.0,58.4914,58.76,1146775.0],["2013-11-21",59.0743,59.6171,58.5486,59.6057,1740900.0],["2013-11-22",59.7429,59.9371,58.6971,59.6,916300.0],["2013-11-25",59.4914,59.4914,58.0629,58.4171,978250.0],["2013-11-26",58.2686,59.0057,57.5943,58.7829,650475.0],["2013-11-27",58.6171,58.7714,58.0057,58.5714,686700.0],["2013-11-29",58.6114,58.8914,57.8057,58.4857,1793225.0],["2013-12-02",58.6114,59.64,57.8971,58.3714,1113000.0],["2013-12-03",57.7143,59.6229,57.4971,58.5086,661850.0],["2013-12-04",58.4343,58.9829,57.9771,58.9486,909650.0],["2013-12-05",58.8457,59.6457,58.5657,59.2629,849100.0],["2013-12-06",59.5943,59.7943,58.3714,58.5943,964600.0],["2013-12-09",58.32,58.7714,58.0,58.6343,775425.0],["2013-12-10",58.6171,58.7886,57.72,58.1943,1080625.0],["2013-12-11",58.44,58.44,56.6457,57.0286,1395450.0],["2013-12-12",56.84,58.2914,56.7657,57.68,906850.0],["2013-12-13",57.5429,57.9257,56.7543,57.2286,1379525.0],["2013-12-16",57.4686,58.4229,57.4686,58.1829,824075.0],["2013-12-17",58.1143,58.3771,57.4229,57.8229,626850.0],["2013-12-18",57.7486,58.4514,56.7429,57.48,1064525.0],["2013-12-19",57.3086,57.3086,55.9029,56.5657,1202425.0],["2013-12-20",56.8343,57.9771,56.6457,57.9143,1816675.0],["2013-12-23",58.44,58.52,57.3086,57.72,1092000.0],["2013-12-24",57.4914,58.5771,57.3886,58.4343,348425.0],["2013-12-26",58.6114,58.6114,57.7657,57.7943,822675.0],["2013-12-27",57.7429,58.5543,57.72,58.2457,335825.0],["2013-12-30",58.3314,58.4514,57.5886,57.6343,367500.0],["2013-12-31",57.6857,58.3371,57.4171,58.1257,512400.0],["2014-01-02",57.7086,58.3371,56.7714,56.9714,879375.0],["2014-01-03",57.0,57.6114,56.9886,57.1829,546175.0],["2014-01-06",57.4229,57.5486,56.5657,56.6,827575.0],["2014-01-07",56.5714,57.7371,56.1143,57.5086,975100.0],["2014-01-08",57.4457,57.5029,56.9371,57.0629,750575.0],["2014-01-09",57.5771,59.9486,57.1943,57.7657,931000.0],["2014-01-10",57.7086,58.2571,57.3257,58.1543,1051575.0],["2014-01-13",57.7486,58.0343,56.72,56.84,931700.0],["2014-01-14",56.8,57.6571,56.8,57.6571,1270325.0],["2014-01-15",57.6343,57.9829,57.1029,57.4,937125.0],["2014-01-16",57.3086,57.7029,57.0514,57.0971,754950.0],["2014-01-17",57.24,57.4971,56.7657,57.16,458500.0],["2014-01-21",57.7657,58.2171,56.8286,57.04,1444275.0],["2014-01-22",57.1886,57.3714,56.8629,57.1714,654850.0],["2014-01-23",57.1029,57.3886,56.3371,56.4457,1090250.0],["2014-01-24",56.0286,56.0286,54.1029,54.1029,2160025.0],["2014-01-27",54.2629,54.8571,53.3886,54.0229,1177225.0],["2014-01-28",54.0743,54.4171,53.7143,53.8457,884450.0],["2014-01-29",53.36,54.0686,53.0914,53.24,1141000.0],["2014-01-30",53.68,54.0514,53.2743,53.88,1035650.0],["2014-01-31",53.0,54.2686,53.0,53.6857,1204700.0],["2014-02-03",53.3429,53.7029,52.3143,52.56,1387225.0],["2014-02-04",55.1029,55.9314,54.1429,54.6286,1792700.0],["2014-02-05",54.6286,54.64,53.32,54.0,1786050.0],["2014-02-06",54.0,55.5257,53.72,55.2286,1052625.0],["2014-02-07",55.4571,55.6514,54.9143,55.2971,876750.0],["2014-02-10",54.88,55.2057,54.2114,54.9086,922250.0],["2014-02-11",54.8971,56.8914,54.8914,56.7143,1274350.0],["2014-02-12",56.9486,57.1371,56.24,56.28,652925.0],["2014-02-13",55.9029,57.2743,55.72,56.3257,1057175.0],["2014-02-14",56.3543,56.5371,55.9029,56.2286,965650.0],["2014-02-18",56.2114,56.7314,55.8457,56.4686,1122275.0],["2014-02-19",56.4686,57.5886,56.4686,57.3886,1309350.0],["2014-02-20",57.08,57.84,54.0229,54.9086,3317825.0],["2014-02-21",54.8571,54.8629,53.1829,53.6857,2176825.0],["2014-02-24",53.8286,55.2629,53.7486,55.1771,1404550.0],["2014-02-25",55.0,55.0686,53.4514,53.7143,1714825.0],["2014-02-26",53.6686,53.8114,52.4343,52.8229,1538775.0],["2014-02-27",52.7886,53.8171,51.7829,53.7714,1480850.0],["2014-02-28",53.9657,54.7886,53.6857,54.24,1293425.0],["2014-03-03",54.08,54.6629,53.8286,54.3429,1234275.0],["2014-03-04",54.9543,55.5314,54.5714,55.3257,801150.0],["2014-03-05",55.3257,55.3943,54.6686,54.7371,551950.0],["2014-03-06",54.7429,55.36,54.2286,54.9714,821275.0],["2014-03-07",55.1771,55.2743,54.5029,54.9257,447125.0],["2014-03-10",54.8457,54.8457,54.2857,54.6629,873075.0],["2014-03-11",54.9257,55.5429,54.2,54.5086,2033850.0],["2014-03-12",54.2857,54.5314,53.7257,54.2114,1036875.0],["2014-03-13",54.1429,54.3029,53.2686,54.0971,1397550.0],["2014-03-14",54.0514,54.6114,53.7543,54.2114,1141875.0],["2014-03-17",54.4,55.0914,54.1486,54.6571,639100.0],["2014-03-18",54.7943,55.8514,54.7714,55.7429,978250.0],["2014-03-19",55.88,55.88,55.1429,55.3829,651525.0],["2014-03-20",55.2171,55.8057,54.9486,55.2629,864150.0],["2014-03-21",55.9314,56.16,55.2971,55.4171,2037000.0],["2014-03-24",55.6571,56.3257,54.9429,54.9886,709800.0],["2014-03-25",55.3886,55.68,55.1714,55.4629,438025.0],["2014-03-26",55.6571,56.0571,54.4629,54.5371,713650.0],["2014-03-27",54.5429,55.0743,54.44,54.7657,699475.0],["2014-03-28",55.1029,55.9543,55.0,55.6971,956550.0],["2014-03-31",56.0057,56.3829,55.5029,56.3429,1094625.0],["2014-04-01",56.1886,56.3257,55.8057,56.1486,858550.0],["2014-04-02",56.1371,57.0,55.9657,56.7886,830550.0],["2014-04-03",56.9714,57.3886,56.5143,57.1086,977550.0],["2014-04-04",57.2514,57.7486,56.4114,56.5714,712075.0],["2014-04-07",56.3371,56.5086,55.0914,55.2743,693700.0],["2014-04-08",55.32,55.9657,55.2686,55.7143,967050.0],["2014-04-09",55.8914,55.8914,55.1086,55.6857,438200.0],["2014-04-10",55.6686,56.2057,54.6457,54.8286,1032150.0],["2014-04-11",54.4514,55.4857,54.2971,54.6057,1113000.0],["2014-04-14",54.9257,55.4286,54.4057,54.5371,851550.0],["2014-04-15",54.6457,55.4171,54.2114,54.8343,975800.0],["2014-04-16",55.3371,55.4171,54.8571,54.96,1056650.0],["2014-04-17",55.3429,56.0,54.8971,55.0686,2266425.0],["2014-04-21",55.2286,55.6686,54.9714,55.5829,772275.0],["2014-04-22",55.4743,56.2114,55.3086,55.9314,555975.0],["2014-04-23",55.9429,56.7886,55.8229,55.9714,733250.0],["2014-04-24",56.2171,56.6971,55.5257,56.44,494900.0],["2014-04-25",56.2743,56.68,55.8171,56.1771,647675.0],["2014-04-28",56.2629,56.6171,55.2571,55.9086,701575.0],["2014-04-29",56.3943,56.7429,55.2229,55.3143,602700.0],["2014-04-30",55.0743,55.5086,54.48,55.5086,683025.0],["2014-05-01",55.5371,56.2686,55.1086,55.6057,918575.0],["2014-05-02",55.8743,56.2286,53.3886,54.1029,1612450.0],["2014-05-05",53.8286,54.5657,53.7486,54.2914,935025.0],["2014-05-06",54.2457,55.7943,54.1943,54.9943,1204525.0],["2014-05-07",55.0743,55.3829,54.4286,54.7829,1101625.0],["2014-05-08",54.9314,55.2857,54.5314,54.92,1048600.0],["2014-05-09",54.96,54.96,54.1371,54.2914,782075.0],["2014-05-12",54.4229,55.0571,54.1771,55.0057,578900.0],["2014-05-13",55.0057,55.3143,54.7543,55.1771,536025.0],["2014-05-14",55.28,55.8914,54.8629,55.1371,689150.0],["2014-05-15",54.6629,54.8743,53.48,54.2857,1284325.0],["2014-05-16",54.32,55.7486,53.9771,55.7314,1541750.0],["2014-05-19",55.9029,57.9543,55.6057,57.8571,2960125.0],["2014-05-20",58.6686,59.0686,58.3943,58.7314,2844625.0],["2014-05-21",59.5657,60.4114,59.4057,59.9657,1726025.0],["2014-05-22",59.84,60.4629,59.6457,60.0171,847175.0],["2014-05-23",60.0457,60.36,59.3657,60.1086,892850.0],["2014-05-27",60.4914,60.9257,60.1143,60.8229,937825.0],["2014-05-28",60.7829,60.9714,59.9086,60.72,1009225.0],["2014-05-29",60.9543,61.3543,60.3029,61.24,913150.0],["2014-05-30",61.7429,61.7429,60.6114,61.4743,1720075.0],["2014-06-02",60.88,61.89,60.8,61.61,1338700.0],["2014-06-03",60.99,62.74,60.83,62.64,1146600.0],["2014-06-04",62.55,63.51,61.8,63.49,2221900.0],["2014-06-05",63.33,64.84,63.16,64.42,1469700.0],["2014-06-06",64.62,65.0,64.29,64.51,1353900.0],["2014-06-09",64.0,64.01,62.4,62.78,1284500.0],["2014-06-10",62.86,63.45,62.78,63.31,775200.0],["2014-06-11",63.27,63.27,62.65,63.07,603700.0],["2014-06-12",63.26,64.17,63.08,63.46,858400.0],["2014-06-13",63.69,64.09,62.97,64.07,716000.0],["2014-06-16",64.05,64.28,63.65,63.79,831100.0],["2014-06-17",63.74,63.97,63.32,63.72,659400.0],["2014-06-18",63.67,64.29,63.35,64.09,939100.0],["2014-06-19",64.26,64.44,63.79,64.26,667400.0],["2014-06-20",64.92,65.5,64.56,65.32,957300.0],["2014-06-23",65.25,65.64,64.94,65.37,488700.0],["2014-06-24",65.25,65.77,64.25,64.33,567400.0],["2014-06-25",64.05,64.85,63.64,63.65,2038200.0],["2014-06-26",63.7,63.92,62.47,63.08,974200.0],["2014-06-27",62.78,63.13,62.46,62.86,1177000.0],["2014-06-30",63.14,64.19,62.96,64.09,1115400.0],["2014-07-01",64.19,64.34,63.84,63.97,875700.0],["2014-07-02",63.71,64.29,63.41,63.73,553000.0],["2014-07-03",63.77,64.37,63.67,64.37,460100.0],["2014-07-07",63.94,64.5,63.52,63.59,432600.0],["2014-07-08",63.37,63.56,62.6,63.12,320700.0],["2014-07-09",63.27,63.55,62.85,63.27,196300.0],["2014-07-10",62.31,62.65,61.96,62.45,343200.0],["2014-07-11",62.43,62.99,61.63,61.76,793500.0],["2014-07-14",62.18,63.45,62.09,63.03,774700.0],["2014-07-15",62.71,63.23,62.12,62.41,587100.0],["2014-07-16",63.23,63.38,62.25,62.67,1311300.0],["2014-07-17",62.67,63.21,61.95,62.67,647200.0],["2014-07-18",62.75,63.06,62.42,62.55,303800.0],["2014-07-21",62.39,63.12,62.39,62.86,354500.0],["2014-07-22",63.18,63.82,63.16,63.5,461500.0],["2014-07-23",63.39,63.95,63.03,63.71,415400.0],["2014-07-24",63.84,64.18,63.58,63.63,558200.0],["2014-07-25",63.48,64.26,63.24,63.37,735500.0],["2014-07-28",63.34,63.34,62.42,62.73,711700.0],["2014-07-29",62.83,63.52,62.37,62.37,707200.0],["2014-07-30",63.1,63.12,62.19,62.52,786900.0],["2014-07-31",62.14,62.25,61.26,61.29,1001500.0],["2014-08-01",60.15,62.64,59.66,61.12,1910000.0],["2014-08-04",61.75,62.9,61.22,62.68,1736000.0],["2014-08-05",62.45,62.92,61.63,61.83,912300.0],["2014-08-06",61.66,62.99,61.35,62.04,681600.0],["2014-08-07",62.41,62.73,61.37,61.67,386100.0],["2014-08-08",61.97,62.7,61.41,62.58,379200.0],["2014-08-11",62.99,63.01,62.03,62.07,370100.0],["2014-08-12",61.72,62.25,61.14,61.54,359500.0],["2014-08-13",61.68,62.76,61.67,62.13,322500.0],["2014-08-14",62.06,62.47,61.16,61.28,384300.0],["2014-08-15",61.49,62.14,61.3,61.92,444900.0],["2014-08-18",62.16,62.49,61.69,61.87,321100.0],["2014-08-19",61.95,62.83,61.7,62.42,378100.0],["2014-08-20",62.37,62.8,61.92,62.7,344900.0],["2014-08-21",62.89,63.76,62.57,63.28,661300.0],["2014-08-22",63.23,63.24,62.45,62.96,279900.0],["2014-08-25",63.25,63.37,62.86,63.04,284800.0],["2014-08-26",63.17,64.26,63.09,63.68,424300.0],["2014-08-27",63.84,64.2,63.34,63.65,344200.0],["2014-08-28",63.63,64.25,63.15,63.98,396300.0],["2014-08-29",64.23,65.05,63.75,64.55,808000.0],["2014-09-02",64.4,64.56,63.34,63.6,498900.0],["2014-09-03",64.0,64.16,63.43,63.62,462100.0],["2014-09-04",63.66,64.39,63.26,63.71,1144500.0],["2014-09-05",63.7,63.9,63.34,63.82,779400.0],["2014-09-08",63.45,63.65,62.53,62.81,451000.0],["2014-09-09",62.81,63.47,62.34,62.68,325200.0],["2014-09-10",62.63,62.87,61.85,62.81,485300.0],["2014-09-11",62.15,63.5,61.98,63.39,392300.0],["2014-09-12",63.13,63.3,62.41,62.62,451300.0],["2014-09-15",62.55,62.99,61.98,62.8,484600.0],["2014-09-16",62.75,64.19,62.56,63.46,551600.0],["2014-09-17",63.67,63.95,62.56,62.93,372900.0],["2014-09-18",63.16,63.43,62.14,62.37,328600.0],["2014-09-19",62.56,62.78,61.66,61.67,772400.0],["2014-09-22",61.56,62.05,61.18,61.93,832800.0],["2014-09-23",61.86,62.31,61.7,61.71,586800.0],["2014-09-24",61.83,62.56,61.58,62.5,587400.0],["2014-09-25",62.54,62.72,61.73,62.11,598700.0],["2014-09-26",61.96,62.93,61.65,62.68,649100.0],["2014-09-29",62.01,62.55,61.63,62.46,979300.0],["2014-09-30",62.45,63.28,61.87,61.9,1232600.0],["2014-10-01",61.8,62.34,60.34,60.36,855100.0],["2014-10-02",60.2,60.2,58.8,59.7,1157600.0],["2014-10-03",59.86,60.11,58.84,59.48,735900.0],["2014-10-06",59.5,60.41,59.19,60.06,517500.0],["2014-10-07",59.82,61.46,59.65,60.12,895300.0],["2014-10-08",59.95,61.32,58.94,61.3,1199400.0],["2014-10-09",60.84,61.23,58.74,58.76,1006900.0],["2014-10-10",58.47,59.34,57.61,58.1,1629200.0],["2014-10-13",58.06,58.72,57.14,57.19,1194100.0],["2014-10-14",57.62,59.76,56.78,58.32,1405700.0],["2014-10-15",57.86,58.28,55.39,57.07,1783100.0],["2014-10-16",55.33,57.4,55.16,56.6,1957500.0],["2014-10-17",57.3,58.11,55.71,56.45,754100.0],["2014-10-20",56.34,57.29,55.59,57.23,1530200.0],["2014-10-21",57.81,59.53,57.69,59.43,1519200.0],["2014-10-22",59.66,60.54,58.92,58.96,1443900.0],["2014-10-23",59.44,60.29,59.01,60.04,1307500.0],["2014-10-24",59.94,60.47,59.28,60.18,738300.0],["2014-10-27",59.37,59.37,57.32,57.62,866500.0],["2014-10-28",57.88,59.55,57.33,59.37,699400.0],["2014-10-29",59.92,60.71,58.78,59.22,913600.0],["2014-10-30",58.83,59.54,58.09,58.76,1084400.0],["2014-10-31",59.16,59.96,56.38,59.74,1281800.0],["2014-11-03",59.53,60.23,58.23,58.47,880900.0],["2014-11-04",57.62,58.16,56.36,56.5,1030200.0],["2014-11-05",56.87,57.42,56.42,57.38,1289600.0],["2014-11-06",57.04,57.42,56.28,57.26,1228800.0],["2014-11-07",57.4,58.48,57.4,57.79,1809200.0],["2014-11-10",58.17,59.03,56.76,56.94,788400.0],["2014-11-11",56.94,57.75,56.23,57.58,1258400.0],["2014-11-12",56.98,58.3,56.88,57.48,892600.0],["2014-11-13",57.14,57.25,54.82,55.86,1013100.0],["2014-11-14",57.29,57.29,56.19,56.65,756700.0],["2014-11-17",55.94,56.17,55.18,55.72,750700.0],["2014-11-18",55.5,56.33,54.81,54.92,649500.0],["2014-11-19",55.05,55.96,54.42,55.79,1256900.0],["2014-11-20",55.55,56.69,55.55,56.36,1071300.0],["2014-11-21",57.26,57.88,56.64,57.48,922300.0],["2014-11-24",57.48,57.95,56.61,56.69,663400.0],["2014-11-25",57.12,57.13,55.53,56.03,471900.0],["2014-11-26",55.8,55.89,54.29,54.41,432700.0],["2014-11-28",52.82,52.82,49.74,49.85,589800.0],["2014-12-01",49.38,49.5,46.66,47.94,1673500.0],["2014-12-02",47.86,48.55,47.04,47.47,1245800.0],["2014-12-03",47.61,49.39,47.12,49.3,1145000.0],["2014-12-04",48.21,49.91,48.05,49.3,892100.0],["2014-12-05",49.09,49.6,48.35,48.47,714900.0],["2014-12-08",47.34,47.46,45.08,45.59,1012400.0],["2014-12-09",45.29,46.72,45.14,46.33,1425100.0],["2014-12-10",45.64,45.64,43.35,43.55,1724000.0],["2014-12-11",43.33,44.44,43.2,43.4,1050400.0],["2014-12-12",42.19,43.6,41.51,42.42,820700.0],["2014-12-15",42.84,43.61,42.62,42.94,1484600.0],["2014-12-16",42.35,44.95,42.33,44.15,1559000.0],["2014-12-17",44.29,46.31,44.12,46.17,1277700.0],["2014-12-18",47.32,47.52,44.06,47.17,1973900.0],["2014-12-19",47.22,48.82,46.78,48.68,1700100.0],["2014-12-22",48.13,48.94,47.01,48.7,1013200.0],["2014-12-23",49.1,49.55,48.63,49.11,643100.0],["2014-12-24",48.67,49.31,47.9,49.01,327000.0],["2014-12-26",49.43,50.11,48.83,49.34,371400.0],["2014-12-29",49.59,50.28,48.93,49.53,517400.0],["2014-12-30",49.4,49.4,48.5,48.87,480900.0],["2014-12-31",48.5,49.73,47.8,48.9,502900.0],["2015-01-02",48.48,49.31,48.0,48.64,576800.0],["2015-01-05",47.65,47.83,46.51,46.94,1341500.0],["2015-01-06",46.51,46.95,45.52,45.94,1296600.0],["2015-01-07",46.35,46.74,45.13,45.81,919200.0],["2015-01-08",46.12,46.52,45.65,46.4,1128400.0],["2015-01-09",46.4,46.59,45.39,46.3,685800.0],["2015-01-12",45.53,45.53,42.81,42.96,1240800.0],["2015-01-13",43.04,43.75,41.71,42.53,1660800.0],["2015-01-14",42.25,43.56,41.3,43.52,1768000.0],["2015-01-15",44.04,44.34,41.6,41.66,976700.0],["2015-01-16",41.85,42.95,41.85,42.65,848700.0],["2015-01-20",42.2,42.4,40.87,41.84,784200.0],["2015-01-21",42.15,43.31,41.87,43.06,776100.0],["2015-01-22",43.38,43.63,42.16,43.04,809700.0],["2015-01-23",42.87,43.75,41.94,41.96,644800.0],["2015-01-26",42.17,43.27,41.91,42.69,786400.0],["2015-01-27",42.33,43.33,42.33,43.11,663100.0],["2015-01-28",42.57,42.82,39.35,39.72,1715800.0],["2015-01-29",39.6,39.94,38.42,39.23,1903800.0],["2015-01-30",38.92,41.32,38.64,41.07,2093100.0],["2015-02-02",41.89,43.32,41.88,42.79,970100.0],["2015-02-03",43.6,45.79,43.6,45.49,1320500.0],["2015-02-04",44.55,44.92,42.45,43.18,1097900.0],["2015-02-05",43.98,45.01,43.55,44.5,618400.0],["2015-02-06",44.77,45.43,43.19,43.39,1787300.0],["2015-02-09",42.93,44.18,42.75,43.29,970100.0],["2015-02-10",43.39,43.59,42.01,43.25,983000.0],["2015-02-11",42.29,43.26,41.7,42.72,685700.0],["2015-02-12",43.51,43.88,41.03,41.13,2016300.0],["2015-02-13",41.83,41.99,40.66,41.83,1858300.0],["2015-02-17",41.82,43.34,40.97,43.29,1284800.0],["2015-02-18",42.34,43.39,41.99,42.29,1291000.0],["2015-02-19",40.78,44.59,40.78,43.09,2759300.0],["2015-02-20",41.62,42.95,40.6,41.3,1345200.0],["2015-02-23",40.73,41.39,40.01,40.94,1189900.0],["2015-02-24",41.27,41.83,40.65,41.61,1545500.0],["2015-02-25",41.65,42.24,41.06,42.11,1286800.0],["2015-02-26",41.79,43.35,41.64,42.28,1509900.0],["2015-02-27",42.45,44.05,42.29,43.48,1152500.0],["2015-03-02",43.39,44.15,42.81,44.14,1061700.0],["2015-03-03",44.15,44.55,43.53,43.78,1531500.0],["2015-03-04",43.89,43.97,42.8,43.51,594300.0],["2015-03-05",43.44,43.59,42.9,43.24,536800.0],["2015-03-06",42.72,43.43,42.12,42.34,551100.0],["2015-03-09",42.13,42.48,41.5,41.96,615400.0],["2015-03-10",41.3,42.2,41.18,42.0,1042200.0],["2015-03-11",42.12,42.49,41.51,42.33,754000.0],["2015-03-12",42.55,42.69,40.99,41.0,1410000.0],["2015-03-13",40.56,40.9,39.81,40.85,1174700.0],["2015-03-16",40.4,40.45,39.55,40.22,909000.0],["2015-03-17",39.89,40.28,39.15,39.45,793300.0],["2015-03-18",39.02,40.01,38.45,39.78,1498700.0],["2015-03-19",39.07,40.0,38.73,39.24,905600.0],["2015-03-20",39.49,39.81,39.28,39.74,1512700.0],["2015-03-23",39.86,40.19,39.31,39.33,739900.0],["2015-03-24",39.41,39.49,38.41,38.8,1235400.0],["2015-03-25",38.99,39.86,38.75,39.44,1347700.0],["2015-03-26",39.95,40.36,39.52,39.94,576900.0],["2015-03-27",39.74,39.94,38.97,39.46,701500.0],["2015-03-30",39.84,40.13,38.99,39.59,1042100.0],["2015-03-31",39.29,39.95,38.95,39.77,704800.0],["2015-04-01",39.99,40.3,39.71,39.77,712300.0],["2015-04-02",39.53,40.24,39.29,39.67,609500.0],["2015-04-06",40.04,41.21,39.85,41.0,1418700.0],["2015-04-07",41.0,41.99,40.71,41.59,962400.0],["2015-04-08",41.8,42.43,41.68,42.2,1167400.0],["2015-04-09",42.37,43.35,42.25,43.14,1039400.0],["2015-04-10",43.26,43.46,42.82,43.1,927300.0],["2015-04-13",43.19,43.19,42.57,42.81,838800.0],["2015-04-14",43.01,43.32,42.86,43.24,565000.0],["2015-04-15",43.69,44.86,43.07,44.39,1314000.0],["2015-04-16",44.29,45.22,43.76,44.29,1219100.0],["2015-04-17",44.22,44.3,42.99,43.13,1205400.0],["2015-04-20",43.13,43.97,42.99,42.99,846700.0],["2015-04-21",42.97,42.99,41.52,41.83,769900.0],["2015-04-22",41.91,42.8,41.56,42.5,1003400.0],["2015-04-23",42.65,44.12,42.54,43.85,1620600.0],["2015-04-24",43.75,43.92,43.04,43.24,1007800.0],["2015-04-27",43.68,43.92,43.14,43.45,1074000.0],["2015-04-28",43.35,43.69,42.99,43.45,570200.0],["2015-04-29",43.26,44.66,43.01,44.49,1247100.0],["2015-04-30",44.09,48.16,43.86,47.59,2717500.0],["2015-05-01",47.51,48.05,46.5,46.97,845300.0],["2015-05-04",46.99,47.27,45.52,45.99,931000.0],["2015-05-05",46.0,46.57,45.22,45.49,1038000.0],["2015-05-06",45.8,46.18,44.69,44.9,807400.0],["2015-05-07",44.62,44.9,42.95,43.23,1078900.0],["2015-05-08",43.66,43.72,42.67,43.3,1276000.0],["2015-05-11",43.24,43.27,41.73,42.8,1428300.0],["2015-05-12",42.9,43.87,42.71,43.61,1121400.0],["2015-05-13",43.85,43.99,43.11,43.33,1141400.0],["2015-05-14",43.5,44.0,42.9,43.02,833800.0],["2015-05-15",43.19,43.43,42.67,43.13,1236900.0],["2015-05-18",43.12,43.12,42.27,42.8,887500.0],["2015-05-19",42.19,42.45,41.54,41.73,649900.0],["2015-05-20",41.9,42.1,41.41,41.82,548700.0],["2015-05-21",41.98,43.0,41.85,42.76,1732800.0],["2015-05-22",42.37,43.07,42.33,42.86,862400.0],["2015-05-26",42.59,42.86,41.23,41.42,618600.0],["2015-05-27",41.24,41.66,40.99,41.47,754800.0],["2015-05-28",41.31,41.45,40.44,41.02,629700.0],["2015-05-29",41.06,41.35,40.75,40.88,560700.0],["2015-06-01",40.89,40.89,39.96,40.62,553000.0],["2015-06-02",40.58,41.84,40.58,41.55,646100.0],["2015-06-03",41.33,41.84,40.59,40.87,651200.0],["2015-06-04",40.67,40.75,40.01,40.39,693400.0],["2015-06-05",40.22,41.38,40.18,41.09,567100.0],["2015-06-08",41.03,41.52,40.77,40.96,540800.0],["2015-06-09",41.33,41.85,41.08,41.16,654600.0],["2015-06-10",41.87,42.72,41.65,42.53,757000.0],["2015-06-11",42.47,42.7,42.18,42.4,916000.0],["2015-06-12",42.18,42.48,41.88,42.08,820300.0],["2015-06-15",41.76,42.33,41.15,42.05,832100.0],["2015-06-16",42.1,42.62,42.05,42.46,649400.0],["2015-06-17",43.36,43.81,42.4,42.59,758400.0],["2015-06-18",42.25,42.25,39.85,40.25,2290700.0],["2015-06-19",40.05,40.08,38.51,38.61,1505100.0],["2015-06-22",38.61,39.03,38.06,38.69,1065900.0],["2015-06-23",38.55,39.2,38.54,39.14,660500.0],["2015-06-24",38.96,39.34,38.59,38.85,886100.0],["2015-06-25",38.76,38.88,38.17,38.25,1020400.0],["2015-06-26",38.13,38.42,37.52,38.39,4222100.0],["2015-06-29",37.42,37.88,36.84,36.87,1167200.0],["2015-06-30",37.13,37.28,36.3,37.23,1210600.0],["2015-07-01",37.13,37.27,35.62,35.94,1182900.0],["2015-07-02",36.0,36.35,35.41,35.85,1201800.0],["2015-07-06",35.13,35.66,34.91,35.18,1269200.0],["2015-07-07",34.99,35.76,34.35,35.55,826800.0],["2015-07-08",35.34,35.72,34.08,34.35,754500.0],["2015-07-09",35.1,35.16,34.52,34.61,482700.0],["2015-07-10",34.75,35.03,34.12,34.14,774800.0],["2015-07-13",34.12,35.52,33.79,34.93,1515500.0],["2015-07-14",34.92,35.86,34.92,35.32,1273900.0],["2015-07-15",35.07,35.07,33.49,33.53,758800.0],["2015-07-16",33.9,33.94,32.88,32.89,1137000.0],["2015-07-17",32.76,32.76,31.66,31.9,1088200.0],["2015-07-20",31.9,32.07,31.26,31.41,975600.0],["2015-07-21",31.57,32.5,31.3,31.49,706200.0],["2015-07-22",31.26,31.39,30.03,30.25,1629400.0],["2015-07-23",30.51,30.89,29.66,30.34,1672500.0],["2015-07-24",30.34,30.49,29.58,29.71,981700.0],["2015-07-27",29.26,29.73,28.95,29.11,757400.0],["2015-07-28",29.33,30.16,28.81,30.1,1169900.0],["2015-07-29",29.82,33.02,28.24,31.69,3065200.0],["2015-07-30",31.49,31.96,30.48,30.9,1833200.0],["2015-07-31",30.69,30.88,30.05,30.11,670000.0],["2015-08-03",29.72,30.33,29.4,29.5,728200.0],["2015-08-04",29.76,30.28,29.05,29.21,656100.0],["2015-08-05",29.5,30.15,28.94,29.15,1092500.0],["2015-08-06",29.08,30.81,28.62,30.59,1285500.0],["2015-08-07",30.3,31.22,29.66,29.75,1290700.0],["2015-08-10",29.89,31.42,29.74,31.24,1447700.0],["2015-08-11",30.5,31.01,29.84,30.65,744200.0],["2015-08-12",30.64,31.21,30.02,30.7,924300.0],["2015-08-13",30.5,30.5,28.81,29.22,1300500.0],["2015-08-14",29.25,29.69,28.51,28.6,1257300.0],["2015-08-17",28.5,28.96,28.14,28.95,1240900.0],["2015-08-18",28.92,29.1,28.24,28.62,745600.0],["2015-08-19",28.41,28.49,26.97,27.33,936600.0],["2015-08-20",27.36,28.07,26.0,26.03,1023100.0],["2015-08-21",25.84,26.13,25.19,25.22,1357600.0],["2015-08-24",23.86,24.99,23.35,23.6,1928100.0],["2015-08-25",24.56,24.75,23.74,23.85,1876600.0],["2015-08-26",24.54,25.29,24.49,24.88,2126000.0],["2015-08-27",25.59,26.82,25.15,26.77,2059000.0],["2015-08-28",26.53,27.5,26.47,27.25,2133300.0],["2015-08-31",27.1,28.6,26.56,28.37,1555500.0],["2015-09-01",27.17,27.79,26.29,26.85,1864800.0],["2015-09-02",27.28,27.81,26.26,27.24,1547700.0],["2015-09-03",27.34,28.74,27.04,28.08,2280400.0],["2015-09-04",27.52,27.81,27.09,27.51,1427700.0],["2015-09-08",27.89,28.55,27.5,28.53,1777100.0],["2015-09-09",28.72,29.17,27.73,27.88,1755300.0],["2015-09-10",27.9,28.27,27.34,28.14,1497800.0],["2015-09-11",27.54,28.01,27.36,27.97,1104100.0],["2015-09-14",27.86,28.05,27.48,28.04,1006300.0],["2015-09-15",28.27,29.0,28.09,28.95,1024100.0],["2015-09-16",29.28,30.36,29.04,29.94,1588900.0],["2015-09-17",29.79,30.19,29.1,29.61,1450400.0],["2015-09-18",28.99,29.0,27.66,27.88,1436400.0],["2015-09-21",28.17,28.49,27.59,27.77,679300.0],["2015-09-22",27.23,28.32,27.0,27.97,1508600.0],["2015-09-23",28.11,28.36,27.47,27.65,634400.0],["2015-09-24",27.36,28.41,27.29,27.9,1148300.0],["2015-09-25",28.21,28.4,27.44,27.7,862900.0],["2015-09-28",27.28,27.56,26.51,26.72,703900.0],["2015-09-29",26.95,27.56,26.56,27.16,545000.0],["2015-09-30",27.33,27.47,25.72,26.13,1130700.0],["2015-10-01",26.48,26.82,24.79,25.03,1614600.0],["2015-10-02",24.67,27.11,24.24,27.1,2267900.0],["2015-10-05",27.46,28.94,27.26,28.76,1847200.0],["2015-10-06",29.0,30.4,28.61,30.25,1274200.0],["2015-10-07",31.25,31.85,29.55,30.31,1647500.0],["2015-10-08",30.24,31.67,29.44,31.46,1916200.0],["2015-10-09",31.83,31.98,30.52,31.25,1144500.0],["2015-10-12",31.22,31.22,29.74,30.08,937800.0],["2015-10-13",29.76,30.99,29.48,29.61,843500.0],["2015-10-14",29.65,30.54,29.21,30.38,814600.0],["2015-10-15",30.26,30.99,29.81,30.93,605900.0],["2015-10-16",31.05,31.06,29.63,30.07,678900.0],["2015-10-19",29.41,29.91,28.97,29.33,553400.0],["2015-10-20",29.31,30.49,29.03,29.72,814000.0],["2015-10-21",29.48,29.63,28.85,29.05,466200.0],["2015-10-22",29.43,30.39,29.27,29.83,555500.0],["2015-10-23",29.61,30.5,29.07,29.89,1008200.0],["2015-10-26",29.76,29.93,28.7,29.01,910800.0],["2015-10-27",28.43,29.13,27.34,27.64,1086100.0],["2015-10-28",28.03,29.63,27.5,29.43,1022300.0],["2015-10-29",29.22,29.74,28.04,28.64,1380300.0],["2015-10-30",28.54,31.27,27.56,30.01,2502800.0],["2015-11-02",29.98,31.65,29.81,31.47,1244900.0],["2015-11-03",31.53,33.05,31.31,32.68,1536700.0],["2015-11-04",32.64,33.14,32.12,32.74,1296900.0],["2015-11-05",32.53,32.98,31.22,31.85,1457300.0],["2015-11-06",31.6,32.2,31.25,31.54,1851600.0],["2015-11-09",31.54,31.85,30.13,30.67,1491500.0],["2015-11-10",30.62,31.16,30.24,30.94,1178400.0],["2015-11-11",30.96,31.03,29.87,30.44,1452200.0],["2015-11-12",29.86,30.92,29.56,29.78,880000.0],["2015-11-13",29.7,30.37,29.19,29.75,689400.0],["2015-11-16",29.74,30.63,29.49,30.49,586300.0],["2015-11-17",30.37,30.6,29.71,29.88,565000.0],["2015-11-18",30.32,31.11,30.09,30.98,1249900.0],["2015-11-19",30.64,31.06,29.79,29.9,767400.0],["2015-11-20",29.98,30.24,29.13,29.5,618600.0],["2015-11-23",29.38,30.29,29.19,30.19,659600.0],["2015-11-24",30.63,31.54,30.4,31.43,779800.0],["2015-11-25",31.0,31.68,30.32,31.07,483400.0],["2015-11-27",30.74,31.12,30.02,30.86,390800.0],["2015-11-30",31.6,32.45,31.3,31.72,715700.0],["2015-12-01",31.67,32.21,31.32,31.99,826700.0],["2015-12-02",31.59,32.22,30.73,30.9,542500.0],["2015-12-03",31.24,31.98,30.98,31.13,696300.0],["2015-12-04",30.67,31.0,29.59,30.22,647100.0],["2015-12-07",29.54,29.59,28.4,29.26,859000.0],["2015-12-08",28.39,29.28,28.24,28.76,743600.0],["2015-12-09",28.99,29.75,28.12,28.45,1070600.0],["2015-12-10",28.31,29.38,27.97,29.29,593900.0],["2015-12-11",28.45,28.62,27.72,28.06,826200.0],["2015-12-14",28.06,29.29,27.61,29.11,1622100.0],["2015-12-15",29.47,30.51,29.4,30.21,1001700.0],["2015-12-16",29.9,30.77,29.65,29.98,765200.0],["2015-12-17",29.81,29.97,28.24,28.24,509200.0],["2015-12-18",28.33,28.95,27.76,27.86,1083800.0],["2015-12-21",27.94,28.38,27.25,27.39,656400.0],["2015-12-22",27.57,28.55,27.41,28.35,605000.0],["2015-12-23",29.06,29.72,28.72,29.63,1081800.0],["2015-12-24",29.72,29.96,29.24,29.42,227300.0],["2015-12-28",28.79,28.84,27.38,27.58,746700.0],["2015-12-29",28.53,28.78,27.41,27.86,713500.0],["2015-12-30",27.31,28.07,27.13,27.2,681500.0],["2015-12-31",27.02,27.46,26.79,27.25,646600.0],["2016-01-04",26.96,28.32,26.9,28.04,828200.0],["2016-01-05",28.04,28.04,27.0,27.41,713100.0],["2016-01-06",26.65,26.82,26.2,26.68,1079500.0],["2016-01-07",25.96,26.77,25.86,26.57,3156100.0],["2016-01-08",26.86,26.86,25.81,25.85,1299400.0],["2016-01-11",25.99,25.99,24.45,24.99,1366600.0],["2016-01-12",25.73,25.73,24.34,25.27,1067600.0],["2016-01-13",25.27,26.26,24.84,24.98,1176600.0],["2016-01-14",25.15,26.37,24.47,26.16,1031500.0],["2016-01-15",24.89,26.83,24.78,26.73,1650200.0],["2016-01-19",26.84,27.07,24.96,25.4,1607500.0],["2016-01-20",24.7,25.37,23.75,25.04,1285400.0],["2016-01-21",24.54,26.86,23.98,25.73,1515700.0],["2016-01-22",26.97,27.31,26.11,27.03,1390700.0],["2016-01-25",26.3,27.06,24.71,24.75,1973900.0],["2016-01-26",25.53,26.12,24.75,26.1,1730800.0],["2016-01-27",25.92,27.53,25.71,27.04,1211900.0],["2016-01-28",28.5,28.63,26.38,26.54,1296300.0],["2016-01-29",26.7,28.25,26.56,28.23,1163800.0],["2016-02-01",27.48,27.57,25.83,26.13,1639700.0],["2016-02-02",25.25,25.4,24.53,24.74,1550600.0],["2016-02-03",25.24,25.24,23.54,24.9,1895200.0],["2016-02-04",25.28,26.85,25.01,25.39,1864800.0],["2016-02-05",25.31,25.89,24.32,24.5,1738100.0],["2016-02-08",24.0,24.7,23.52,24.61,1005500.0],["2016-02-09",24.13,24.26,22.42,23.1,1984400.0],["2016-02-10",22.78,23.67,22.78,22.9,1740600.0],["2016-02-11",22.32,22.98,21.79,22.36,1333900.0],["2016-02-12",22.82,23.29,22.27,23.12,1165100.0],["2016-02-16",23.66,24.19,23.19,23.89,1076800.0],["2016-02-17",24.16,25.94,24.13,24.82,1838300.0],["2016-02-18",24.67,25.39,22.44,25.09,2226100.0],["2016-02-19",24.6,24.64,23.64,24.38,1754800.0],["2016-02-22",24.87,24.95,24.22,24.27,1537800.0],["2016-02-23",24.02,24.65,22.97,23.06,1458000.0],["2016-02-24",22.35,23.12,21.44,23.03,1289900.0],["2016-02-25",23.06,23.09,22.14,22.84,1212100.0],["2016-02-26",23.63,25.5,23.46,24.93,1214700.0],["2016-02-29",25.02,26.45,24.93,26.11,1545700.0],["2016-03-01",26.38,26.95,25.89,26.81,1702700.0],["2016-03-02",26.52,28.33,26.26,28.26,1015800.0],["2016-03-03",28.0,29.41,27.36,28.69,1287300.0],["2016-03-04",29.0,30.24,28.6,29.48,1408100.0],["2016-03-07",29.44,30.26,28.88,30.0,1635900.0],["2016-03-08",29.59,29.87,28.51,28.77,1021100.0],["2016-03-09",29.41,30.27,28.63,29.34,1186600.0],["2016-03-10",28.99,29.42,28.15,29.27,853300.0],["2016-03-11",29.95,31.02,29.77,30.74,968900.0],["2016-03-14",30.01,31.33,29.67,30.69,827100.0],["2016-03-15",30.23,30.54,29.3,29.88,1613600.0],["2016-03-16",30.09,30.92,30.09,30.68,1067600.0],["2016-03-17",31.2,32.67,31.16,32.3,1424900.0],["2016-03-18",32.68,33.05,31.04,31.44,2105500.0],["2016-03-21",31.19,31.99,31.05,31.8,1144200.0],["2016-03-22",31.33,31.9,30.75,31.12,794900.0],["2016-03-23",30.67,31.32,30.58,30.62,702400.0],["2016-03-24",29.87,31.06,29.85,31.06,566900.0],["2016-03-28",30.89,31.15,30.1,30.65,733400.0],["2016-03-29",29.93,30.78,29.47,30.68,728000.0],["2016-03-30",31.13,31.76,29.94,30.47,1004500.0],["2016-03-31",31.08,32.14,31.0,31.52,1308700.0],["2016-04-01",30.45,31.72,29.93,30.43,819300.0],["2016-04-04",30.11,30.49,28.95,29.2,853700.0],["2016-04-05",28.92,29.54,28.73,29.01,675300.0],["2016-04-06",29.19,29.92,28.46,29.83,638000.0],["2016-04-07",29.47,30.03,29.2,29.4,1273600.0],["2016-04-08",30.45,31.74,30.4,30.62,1015300.0],["2016-04-11",30.96,31.84,30.7,30.94,808000.0],["2016-04-12",31.22,32.38,31.01,31.85,1484800.0],["2016-04-13",31.69,32.46,31.31,32.26,1654100.0],["2016-04-14",32.37,32.5,31.53,32.19,956200.0],["2016-04-15",32.2,32.26,31.24,31.81,907300.0],["2016-04-18",30.7,32.29,30.35,31.85,727500.0],["2016-04-19",32.26,33.15,31.86,33.12,760300.0],["2016-04-20",32.96,33.48,32.46,32.82,964900.0],["2016-04-21",33.05,33.54,32.62,32.87,989100.0],["2016-04-22",33.08,34.2,33.07,33.46,924300.0],["2016-04-25",33.29,33.58,31.97,32.23,1440200.0],["2016-04-26",32.4,32.44,31.79,32.11,854900.0],["2016-04-27",32.65,33.96,32.46,33.82,986500.0],["2016-04-28",32.46,34.53,32.33,33.46,852800.0],["2016-04-29",33.63,35.03,33.39,34.64,966300.0],["2016-05-02",34.7,34.99,33.77,34.31,1046000.0],["2016-05-03",33.58,33.92,32.77,33.31,990000.0],["2016-05-04",33.33,34.02,32.83,32.97,909300.0],["2016-05-05",33.56,34.17,32.69,32.92,901000.0],["2016-05-06",32.71,34.0,32.71,33.34,687400.0],["2016-05-09",32.86,33.1,30.81,31.1,1296000.0],["2016-05-10",31.28,31.73,30.89,31.54,640400.0],["2016-05-11",31.48,31.84,30.86,31.16,1095400.0],["2016-05-12",31.51,32.05,30.87,31.42,897800.0],["2016-05-13",31.13,31.54,30.31,30.35,653500.0],["2016-05-16",31.16,32.02,31.02,31.56,667700.0],["2016-05-17",31.57,32.28,31.39,31.74,638400.0],["2016-05-18",31.5,31.94,30.52,31.09,850500.0],["2016-05-19",30.45,31.65,30.31,31.25,1038200.0],["2016-05-20",31.33,32.4,31.29,32.01,725500.0],["2016-05-23",31.66,32.22,31.43,31.85,526300.0],["2016-05-24",32.04,32.21,31.27,31.68,486000.0],["2016-05-25",32.05,33.24,32.05,33.02,459500.0],["2016-05-26",33.38,33.51,32.58,32.59,372500.0],["2016-05-27",32.52,32.96,32.25,32.92,508000.0],["2016-05-31",33.02,33.77,32.7,32.86,447800.0],["2016-06-01",32.25,32.68,31.48,32.47,546400.0],["2016-06-02",32.05,32.12,31.17,31.67,686300.0],["2016-06-03",31.88,32.35,31.71,32.11,416500.0],["2016-06-06",32.53,34.87,32.53,34.78,517300.0],["2016-06-07",34.91,35.87,34.63,35.76,595400.0],["2016-06-08",36.29,36.73,35.78,36.52,652800.0],["2016-06-09",35.82,36.36,35.73,35.78,490400.0],["2016-06-10",35.27,35.63,34.79,34.86,611200.0],["2016-06-13",34.36,34.86,34.2,34.25,576700.0],["2016-06-14",34.05,34.47,33.48,33.79,635700.0],["2016-06-15",33.52,34.27,33.06,33.37,437400.0],["2016-06-16",32.94,32.94,31.73,32.18,635700.0],["2016-06-17",32.79,33.2,32.44,32.86,849000.0],["2016-06-20",33.44,33.91,32.83,32.89,414300.0],["2016-06-21",32.71,33.11,32.32,32.82,484800.0],["2016-06-22",33.56,34.04,32.72,32.96,556200.0],["2016-06-23",33.55,34.07,33.34,34.06,489100.0],["2016-06-24",32.38,32.93,31.99,32.02,801500.0],["2016-06-27",31.33,31.49,30.18,30.19,752500.0],["2016-06-28",31.03,31.69,30.88,31.26,696100.0],["2016-06-29",32.45,33.04,31.8,31.83,876700.0],["2016-06-30",31.79,32.89,31.79,32.88,1017100.0],["2016-07-01",32.9,33.79,32.58,33.07,644800.0],["2016-07-05",32.38,32.54,30.61,31.21,463400.0],["2016-07-06",30.88,31.32,30.63,31.22,432600.0],["2016-07-07",31.54,32.26,31.02,31.31,483100.0],["2016-07-08",31.81,32.13,31.43,31.67,567600.0],["2016-07-11",32.04,32.3,31.34,31.46,707400.0],["2016-07-12",32.15,32.99,32.15,32.66,706800.0],["2016-07-13",32.76,32.98,31.39,31.59,1016600.0],["2016-07-14",32.3,32.81,31.96,32.22,682100.0],["2016-07-15",32.55,32.64,32.01,32.3,1211400.0],["2016-07-18",32.03,32.2,31.59,31.76,482000.0],["2016-07-19",31.58,31.87,30.78,30.97,503500.0],["2016-07-20",30.62,31.17,30.03,31.01,497800.0],["2016-07-21",30.9,31.61,30.53,30.63,535600.0],["2016-07-22",30.61,30.87,30.1,30.63,624500.0],["2016-07-25",30.21,30.49,28.77,28.86,722100.0],["2016-07-26",28.69,29.21,28.57,29.05,1083700.0],["2016-07-27",29.51,30.3,28.56,30.11,1799700.0],["2016-07-28",30.29,31.29,30.07,30.18,1110300.0],["2016-07-29",29.85,30.99,29.84,30.92,900700.0],["2016-08-01",30.48,30.55,29.36,29.51,1055500.0],["2016-08-02",29.98,30.52,29.65,30.1,529900.0],["2016-08-03",30.04,31.0,30.04,30.79,550500.0],["2016-08-04",30.58,31.13,30.58,30.65,416000.0],["2016-08-05",30.75,32.08,30.57,31.96,1301500.0],["2016-08-08",32.23,33.07,31.99,32.66,697800.0],["2016-08-09",32.86,32.87,31.82,32.02,518000.0],["2016-08-10",32.18,32.24,31.15,31.2,404800.0],["2016-08-11",31.44,32.13,31.14,31.69,339400.0],["2016-08-12",31.85,32.07,30.88,31.26,519100.0],["2016-08-15",31.48,32.35,31.28,32.25,405100.0],["2016-08-16",32.33,32.74,31.96,32.65,583300.0],["2016-08-17",32.56,33.16,32.2,32.75,801000.0],["2016-08-18",33.06,33.69,32.96,33.15,645000.0],["2016-08-19",33.01,33.12,32.51,33.04,420600.0],["2016-08-22",32.48,32.48,31.86,32.14,648100.0],["2016-08-23",32.1,32.87,32.08,32.61,384700.0],["2016-08-24",32.32,32.61,32.0,32.1,360800.0],["2016-08-25",32.12,32.62,31.84,32.23,398400.0],["2016-08-26",32.39,32.81,31.8,32.03,317700.0],["2016-08-29",31.96,32.18,31.62,31.64,345400.0],["2016-08-30",31.83,32.18,31.25,31.28,683300.0],["2016-08-31",31.09,31.53,30.8,31.02,710500.0],["2016-09-01",30.86,30.86,30.06,30.61,671800.0],["2016-09-02",31.01,31.42,30.77,30.87,428900.0],["2016-09-06",31.01,31.07,30.58,30.89,358000.0],["2016-09-07",31.04,31.16,30.64,30.74,539000.0],["2016-09-08",31.03,31.36,30.44,31.12,674800.0],["2016-09-09",30.71,30.94,29.57,29.77,730400.0],["2016-09-12",29.4,30.48,29.22,30.15,444900.0],["2016-09-13",29.57,29.59,28.49,28.73,694500.0],["2016-09-14",28.54,28.87,28.17,28.55,478600.0],["2016-09-15",28.64,29.25,28.56,29.12,424100.0],["2016-09-16",28.64,28.65,28.01,28.49,565300.0],["2016-09-19",28.75,28.99,27.96,27.99,402600.0],["2016-09-20",27.91,27.98,27.37,27.38,458000.0],["2016-09-21",27.75,28.31,27.62,28.17,703100.0],["2016-09-22",28.64,28.79,28.31,28.46,1109900.0],["2016-09-23",28.18,28.55,27.6,27.62,649500.0],["2016-09-26",27.83,28.27,27.7,27.98,407900.0],["2016-09-27",27.5,27.54,27.07,27.23,935400.0],["2016-09-28",27.37,28.65,27.14,28.5,2107900.0],["2016-09-29",28.83,30.48,28.78,30.02,1471900.0],["2016-09-30",30.43,31.9,30.23,31.57,1080100.0],["2016-10-03",31.85,31.93,31.05,31.8,644300.0],["2016-10-04",31.79,32.2,31.62,31.95,747900.0],["2016-10-05",32.59,32.89,32.17,32.64,745400.0],["2016-10-06",32.68,33.11,32.49,32.57,754900.0],["2016-10-07",32.6,32.89,32.26,32.5,499700.0],["2016-10-10",32.97,33.45,32.94,33.1,402300.0],["2016-10-11",32.82,32.93,32.4,32.75,486100.0],["2016-10-12",32.62,32.9,32.46,32.64,437700.0],["2016-10-13",32.34,33.08,32.34,32.6,415000.0],["2016-10-14",32.78,32.89,32.14,32.27,336100.0],["2016-10-17",32.2,32.54,31.84,32.14,307400.0],["2016-10-18",32.61,32.93,31.92,32.12,577400.0],["2016-10-19",32.39,33.0,32.06,32.08,786100.0],["2016-10-20",31.7,31.95,31.16,31.65,887800.0],["2016-10-21",31.24,31.76,31.05,31.62,614300.0],["2016-10-24",31.85,31.85,30.8,31.0,692400.0],["2016-10-25",30.85,31.48,30.58,30.95,728400.0],["2016-10-26",31.4,31.9,30.55,31.15,955900.0],["2016-10-27",31.25,31.4,30.7,31.25,805800.0],["2016-10-28",32.4,32.6,29.5,29.75,1046000.0],["2016-10-31",29.5,29.85,29.05,29.25,714800.0],["2016-11-01",29.4,29.55,28.5,29.0,531300.0],["2016-11-02",28.6,29.05,28.0,28.95,737700.0],["2016-11-03",29.05,29.65,28.7,29.1,476300.0],["2016-11-04",29.1,29.3,28.3,28.7,581600.0],["2016-11-07",29.15,29.3,28.58,28.8,485500.0],["2016-11-08",28.85,29.35,28.2,29.05,474000.0],["2016-11-09",29.25,31.15,28.9,31.1,893700.0],["2016-11-10",31.2,32.25,31.0,31.4,805700.0],["2016-11-11",31.2,31.58,30.75,31.3,569700.0],["2016-11-14",31.45,32.1,30.85,32.0,457200.0],["2016-11-15",32.35,33.35,32.05,33.25,366300.0],["2016-11-16",32.8,33.25,32.4,32.75,471300.0],["2016-11-17",33.1,33.75,32.45,32.65,374000.0],["2016-11-18",32.95,33.0,32.38,32.65,437600.0],["2016-11-21",33.8,34.15,33.1,33.5,660900.0],["2016-11-22",34.1,34.25,33.0,33.5,390700.0],["2016-11-23",33.2,33.6,32.85,33.55,314700.0],["2016-11-25",33.45,33.45,32.8,32.9,143900.0],["2016-11-28",33.25,33.6,32.3,32.35,588600.0],["2016-11-29",31.5,32.8,31.23,32.45,552200.0],["2016-11-30",34.2,36.15,33.95,35.85,900700.0],["2016-12-01",36.75,36.85,35.45,35.9,724700.0],["2016-12-02",35.8,36.3,35.45,35.55,615700.0],["2016-12-05",36.15,37.9,36.05,37.8,700200.0],["2016-12-06",37.1,37.3,36.35,36.95,555200.0],["2016-12-07",38.35,38.9,37.08,37.9,828200.0],["2016-12-08",38.05,39.6,38.05,39.3,846300.0],["2016-12-09",39.55,40.4,39.4,39.7,656200.0],["2016-12-12",40.55,41.75,39.9,40.1,883000.0],["2016-12-13",40.65,40.65,39.05,39.65,850900.0],["2016-12-14",39.0,39.6,37.53,37.85,637400.0],["2016-12-15",37.65,38.58,37.5,38.1,451500.0],["2016-12-16",38.6,38.6,37.45,37.5,848800.0],["2016-12-19",37.4,38.35,37.35,37.45,366500.0],["2016-12-20",37.95,38.75,37.8,38.0,504900.0],["2016-12-21",38.1,39.48,37.9,39.3,805400.0],["2016-12-22",39.3,40.4,39.0,39.15,600000.0],["2016-12-23",39.15,39.7,38.85,39.55,430400.0],["2016-12-27",40.0,40.8,39.55,40.35,494600.0],["2016-12-28",40.45,40.7,38.92,39.1,399400.0],["2016-12-29",38.9,39.33,38.73,39.05,411200.0],["2016-12-30",39.1,39.4,38.83,39.0,442700.0],["2017-01-03",39.85,40.8,39.1,39.65,748700.0],["2017-01-04",39.55,40.7,39.45,40.45,652000.0],["2017-01-05",40.55,40.95,40.15,40.5,479800.0],["2017-01-06",40.6,41.25,40.3,41.2,500500.0],["2017-01-09",40.65,41.25,40.15,40.45,957300.0],["2017-01-10",40.4,40.45,38.85,39.7,773600.0],["2017-01-11",39.85,40.75,39.45,39.75,643800.0],["2017-01-12",40.15,40.2,38.55,39.1,562700.0],["2017-01-13",38.95,39.35,38.63,38.85,424800.0],["2017-01-17",39.05,39.1,38.5,38.85,372200.0],["2017-01-18",38.5,39.65,37.95,38.9,629800.0],["2017-01-19",39.0,39.42,38.7,39.25,379300.0],["2017-01-20",39.6,40.38,39.45,40.0,388600.0],["2017-01-23",39.65,39.65,37.95,38.55,569500.0],["2017-01-24",38.95,40.15,38.55,39.85,474300.0],["2017-01-25",39.85,40.9,39.85,40.8,388500.0],["2017-01-26",41.05,41.15,40.25,40.3,406100.0],["2017-01-27",40.05,40.3,39.25,39.85,290800.0],["2017-01-30",39.4,39.42,37.9,38.85,393400.0],["2017-01-31",38.95,39.78,38.45,39.5,513900.0],["2017-02-01",39.85,40.1,38.6,39.0,497600.0],["2017-02-02",39.0,40.1,38.05,38.4,403300.0],["2017-02-03",38.7,40.1,38.55,39.85,402100.0],["2017-02-06",39.8,40.0,38.75,39.2,318300.0],["2017-02-07",38.75,39.3,37.95,38.55,502900.0],["2017-02-08",38.1,38.3,36.95,38.3,619200.0],["2017-02-09",38.7,39.35,38.6,38.95,330100.0],["2017-02-10",39.55,40.35,39.55,39.75,329800.0],["2017-02-13",39.75,40.4,39.75,40.2,341000.0],["2017-02-14",40.2,41.1,39.8,40.8,400000.0],["2017-02-15",40.65,41.1,40.0,40.7,535600.0],["2017-02-16",40.4,41.1,36.55,37.15,1329200.0],["2017-02-17",36.85,37.35,36.1,36.2,742500.0],["2017-02-21",36.45,36.85,35.9,36.5,657800.0],["2017-02-22",36.0,36.1,35.15,35.55,442100.0],["2017-02-23",36.05,36.05,35.05,35.3,816200.0],["2017-02-24",35.05,36.1,34.4,36.05,760100.0],["2017-02-27",36.05,37.1,35.8,36.75,456900.0],["2017-02-28",36.5,36.9,36.05,36.8,891000.0],["2017-03-01",37.5,38.35,37.28,37.5,555900.0],["2017-03-02",37.1,37.4,35.9,35.9,306500.0],["2017-03-03",35.95,36.25,35.38,35.5,313700.0],["2017-03-06",35.3,35.35,34.5,35.2,451900.0],["2017-03-07",35.2,35.3,34.08,34.1,297000.0],["2017-03-08",34.05,34.35,32.88,33.0,943800.0],["2017-03-09",32.65,32.78,31.88,32.5,936700.0],["2017-03-10",32.9,33.0,31.6,32.05,703100.0],["2017-03-13",32.05,32.35,31.55,31.95,342900.0],["2017-03-14",31.35,31.63,30.25,31.5,841500.0],["2017-03-15",31.95,32.9,31.3,32.55,585300.0],["2017-03-16",32.7,32.75,31.95,32.35,378000.0],["2017-03-17",32.6,33.0,32.35,32.7,750500.0],["2017-03-20",32.4,32.55,31.45,32.35,735100.0],["2017-03-21",32.6,32.6,31.8,32.05,511900.0],["2017-03-22",31.7,32.15,31.2,31.65,353400.0],["2017-03-23",31.45,32.15,31.25,31.8,324000.0],["2017-03-24",31.9,32.15,31.45,31.6,552100.0],["2017-03-27",31.05,31.35,30.4,30.6,581900.0],["2017-03-28",30.75,31.8,30.45,31.45,623000.0],["2017-03-29",31.35,32.67,31.28,32.35,426200.0],["2017-03-30",32.6,32.95,32.25,32.35,662800.0],["2017-03-31",32.1,33.28,32.1,33.15,498600.0],["2017-04-03",33.2,33.5,32.15,32.15,846200.0],["2017-04-04",32.15,32.6,31.95,32.4,561000.0],["2017-04-05",32.75,33.65,31.45,31.7,714400.0],["2017-04-06",31.95,32.8,31.7,32.75,514900.0],["2017-04-07",32.7,32.9,31.95,32.2,482400.0],["2017-04-10",32.55,33.75,32.25,33.45,436200.0],["2017-04-11",33.45,33.6,32.8,33.5,554800.0],["2017-04-12",33.4,33.75,32.95,33.2,625900.0],["2017-04-13",33.15,33.4,32.3,32.35,476000.0],["2017-04-17",32.4,32.85,32.17,32.85,572000.0],["2017-04-18",32.6,32.7,32.0,32.3,437600.0],["2017-04-19",32.5,32.7,31.5,31.7,555000.0],["2017-04-20",31.85,31.95,31.35,31.85,578800.0],["2017-04-21",31.6,31.65,31.05,31.1,618700.0],["2017-04-24",31.7,32.1,31.6,31.75,640400.0],["2017-04-25",32.05,32.8,31.85,32.4,635300.0],["2017-04-26",32.2,33.1,32.1,32.1,658000.0],["2017-04-27",30.7,30.75,28.78,29.7,1192000.0],["2017-04-28",29.85,30.45,29.6,29.75,1017000.0],["2017-05-01",29.65,29.65,28.6,28.85,843900.0],["2017-05-02",28.95,29.2,28.23,28.75,807400.0],["2017-05-03",28.55,29.05,28.3,28.6,659500.0],["2017-05-04",28.35,28.35,27.3,27.85,598200.0],["2017-05-05",27.85,29.25,27.85,29.1,656500.0],["2017-05-08",29.2,29.95,29.08,29.6,557500.0],["2017-05-09",29.55,29.6,28.63,28.95,480400.0],["2017-05-10",29.15,30.05,29.05,29.6,694000.0],["2017-05-11",29.9,30.2,29.5,29.65,507100.0],["2017-05-12",29.6,29.75,29.4,29.45,627900.0],["2017-05-15",30.5,30.7,29.5,29.75,466500.0],["2017-05-16",29.95,30.0,29.55,29.85,319600.0],["2017-05-17",29.85,29.85,29.2,29.35,674100.0],["2017-05-18",29.05,30.38,28.95,30.2,557900.0],["2017-05-19",30.45,31.15,30.2,30.65,651800.0],["2017-05-22",30.9,31.2,30.3,30.6,314500.0],["2017-05-23",30.8,30.8,30.1,30.5,477400.0],["2017-05-24",30.5,30.65,29.95,30.3,622200.0],["2017-05-25",30.25,30.75,28.65,28.7,353600.0],["2017-05-26",28.65,29.35,28.55,29.15,372500.0],["2017-05-30",28.6,29.05,28.45,28.95,534800.0],["2017-05-31",28.6,29.35,28.4,29.25,674300.0],["2017-06-01",29.4,30.23,29.13,29.75,676300.0],["2017-06-02",29.5,29.8,28.9,28.9,1060300.0],["2017-06-05",28.7,29.4,28.55,29.05,551400.0],["2017-06-06",28.65,28.95,27.65,28.55,1259900.0],["2017-06-07",28.5,28.7,26.5,26.65,1019300.0],["2017-06-08",26.45,27.68,26.4,27.55,795400.0],["2017-06-09",27.55,29.8,27.3,28.95,1352600.0],["2017-06-12",29.25,30.05,29.1,29.15,956800.0],["2017-06-13",29.25,30.3,29.1,30.0,594600.0],["2017-06-14",29.9,29.9,27.75,28.35,561800.0],["2017-06-15",27.95,28.3,27.83,28.05,479600.0],["2017-06-16",28.15,29.08,28.1,28.95,669000.0],["2017-06-19",29.05,29.15,28.4,28.65,394600.0],["2017-06-20",28.05,28.05,26.8,27.65,701400.0],["2017-06-21",27.3,27.45,25.25,26.0,859700.0],["2017-06-22",26.1,26.35,25.4,25.55,655500.0],["2017-06-23",25.65,25.9,25.35,25.65,552800.0],["2017-06-26",25.8,26.45,25.5,26.05,596400.0],["2017-06-27",26.15,26.88,25.75,25.75,726200.0],["2017-06-28",25.8,26.45,25.8,26.05,822600.0],["2017-06-29",26.15,27.15,26.05,26.75,990700.0],["2017-06-30",27.1,27.43,26.6,27.15,656100.0],["2017-07-03",27.4,28.73,27.38,28.4,345400.0],["2017-07-05",28.25,28.25,27.05,27.45,647000.0],["2017-07-06",27.45,27.75,26.78,26.9,640700.0],["2017-07-07",26.4,26.9,26.0,26.75,1042900.0],["2017-07-10",26.5,27.55,26.3,26.8,944200.0],["2017-07-11",26.9,27.7,26.45,27.6,614500.0],["2017-07-12",28.15,28.4,26.85,26.9,553000.0],["2017-07-13",26.9,27.2,26.35,26.95,959100.0],["2017-07-14",26.95,27.75,26.8,27.5,739700.0],["2017-07-17",27.55,27.88,27.45,27.6,753900.0],["2017-07-18",27.8,27.88,27.18,27.4,472500.0],["2017-07-19",27.35,28.75,27.35,28.7,651500.0],["2017-07-20",28.7,28.85,27.6,27.8,611000.0],["2017-07-21",27.8,27.9,25.95,26.55,823700.0],["2017-07-24",26.6,26.6,26.05,26.3,584800.0],["2017-07-25",26.8,27.55,26.7,27.2,616900.0],["2017-07-26",27.45,27.7,26.65,27.2,472500.0],["2017-07-27",27.25,27.6,26.6,27.35,790000.0],["2017-07-28",27.2,28.25,26.55,26.55,875200.0],["2017-07-31",25.5,25.75,24.2,24.85,1536900.0],["2017-08-01",24.25,24.53,23.65,24.15,1353900.0],["2017-08-02",23.8,25.05,23.36,24.55,942600.0],["2017-08-03",24.45,25.35,24.25,24.9,949200.0],["2017-08-04",24.9,25.35,24.7,25.0,822400.0],["2017-08-07",24.7,24.93,24.2,24.55,891200.0],["2017-08-08",24.5,24.7,23.9,24.25,701200.0],["2017-08-09",24.35,24.35,23.2,23.25,691700.0],["2017-08-10",23.35,23.75,22.78,22.85,766100.0],["2017-08-11",22.55,23.15,22.35,22.8,691800.0],["2017-08-14",22.8,23.05,22.45,22.8,405100.0],["2017-08-15",22.75,22.85,21.85,22.4,621400.0],["2017-08-16",22.45,22.58,21.93,22.05,418400.0],["2017-08-17",21.95,22.23,20.95,21.0,1354700.0],["2017-08-18",20.95,21.8,20.9,21.25,1242800.0],["2017-08-21",21.25,21.35,20.9,21.15,613400.0],["2017-08-22",21.25,21.55,21.05,21.45,600900.0],["2017-08-23",21.3,21.85,21.15,21.5,756800.0],["2017-08-24",21.4,21.65,21.13,21.3,671500.0],["2017-08-25",21.45,21.9,21.4,21.75,533900.0],["2017-08-28",21.8,21.95,21.0,21.4,716200.0],["2017-08-29",21.2,21.85,21.03,21.7,567200.0],["2017-08-30",21.6,21.85,21.4,21.85,411600.0],["2017-08-31",22.05,22.1,21.68,21.75,630500.0],["2017-09-01",21.8,22.08,21.5,21.95,356300.0],["2017-09-05",22.2,22.68,22.2,22.35,585000.0],["2017-09-06",22.55,23.05,22.55,22.6,533200.0],["2017-09-07",22.6,22.88,22.33,22.7,652100.0],["2017-09-08",22.65,22.73,22.13,22.45,560400.0],["2017-09-11",22.5,23.5,22.3,23.4,813500.0],["2017-09-12",23.45,24.15,23.4,24.05,1165300.0],["2017-09-13",24.1,24.85,23.95,24.6,1054700.0],["2017-09-14",24.8,25.3,24.23,24.45,938800.0],["2017-09-15",24.55,24.8,24.2,24.35,1139600.0],["2017-09-18",24.35,25.2,24.35,25.05,582300.0],["2017-09-19",25.1,25.33,24.8,25.2,431400.0],["2017-09-20",25.35,25.85,25.2,25.45,518200.0],["2017-09-21",25.45,25.6,25.08,25.25,674100.0],["2017-09-22",25.15,25.4,24.8,25.1,514000.0],["2017-09-25",25.3,25.85,25.18,25.5,564600.0],["2017-09-26",25.4,26.0,25.3,25.75,322200.0],["2017-09-27",25.9,26.2,25.18,25.85,1079000.0],["2017-09-28",26.05,26.05,25.15,25.5,690700.0],["2017-09-29",25.65,25.65,25.03,25.35,7594600.0],["2017-10-02",24.85,25.6,24.55,25.35,815600.0],["2017-10-03",25.3,25.45,24.9,25.1,636400.0],["2017-10-04",25.1,25.65,25.08,25.35,459500.0],["2017-10-05",25.45,25.75,25.28,25.55,668000.0],["2017-10-06",25.15,25.5,25.1,25.3,675100.0],["2017-10-09",25.35,25.6,25.13,25.35,455800.0],["2017-10-10",25.65,26.05,25.4,25.4,732200.0],["2017-10-11",25.4,25.7,25.15,25.7,671200.0],["2017-10-12",25.35,25.45,24.9,25.05,547900.0],["2017-10-13",25.1,25.5,24.8,24.95,485000.0],["2017-10-16",25.1,25.25,24.55,24.75,653300.0],["2017-10-17",24.8,25.01,23.95,23.95,501000.0],["2017-10-18",23.95,24.35,23.75,23.75,666100.0],["2017-10-19",23.3,23.75,22.9,23.15,929100.0],["2017-10-20",23.3,23.3,22.95,23.2,415200.0],["2017-10-23",23.15,23.45,22.9,22.9,647600.0],["2017-10-24",23.05,23.4,22.7,23.0,659300.0],["2017-10-25",23.05,23.15,22.4,22.6,537200.0],["2017-10-26",22.6,22.85,21.85,22.0,1248600.0],["2017-10-27",21.95,22.33,20.23,21.55,2214400.0],["2017-10-30",21.45,22.35,21.35,22.15,1224700.0],["2017-10-31",22.2,23.05,22.05,23.05,1232200.0],["2017-11-01",23.2,23.95,22.55,22.75,1379000.0],["2017-11-02",22.8,23.6,22.78,23.05,882300.0],["2017-11-03",22.9,23.38,22.7,23.2,571600.0],["2017-11-06",23.3,24.65,23.23,24.45,817800.0],["2017-11-07",24.45,24.65,23.7,23.85,629100.0],["2017-11-08",23.7,23.9,23.4,23.5,597200.0],["2017-11-09",23.2,24.0,23.15,23.85,742900.0],["2017-11-10",23.8,23.95,23.4,23.75,486600.0],["2017-11-13",23.6,23.65,23.15,23.5,647900.0],["2017-11-14",23.35,23.4,22.45,22.6,985200.0],["2017-11-15",22.2,22.25,21.6,21.9,554500.0],["2017-11-16",21.85,21.9,21.45,21.85,550100.0],["2017-11-17",21.9,22.55,21.6,22.25,448600.0],["2017-11-20",22.25,22.35,21.85,22.0,255200.0],["2017-11-21",22.25,22.65,22.0,22.3,324900.0],["2017-11-22",22.6,22.75,22.45,22.65,180300.0],["2017-11-24",22.85,23.0,22.5,22.75,133900.0],["2017-11-27",22.7,22.85,22.25,22.7,600800.0],["2017-11-28",22.55,22.98,22.25,22.9,408800.0],["2017-11-29",22.85,23.5,22.85,23.2,366000.0],["2017-11-30",23.5,24.4,23.4,23.8,887400.0],["2017-12-01",24.1,25.0,23.85,24.9,791700.0],["2017-12-04",25.0,25.73,24.9,25.05,502600.0],["2017-12-05",25.05,25.2,23.56,23.75,354800.0],["2017-12-06",23.55,23.55,22.5,22.65,551300.0],["2017-12-07",22.65,22.95,22.33,22.85,534200.0],["2017-12-08",23.15,23.23,22.68,23.2,430200.0],["2017-12-11",23.3,23.45,22.9,23.3,401400.0],["2017-12-12",23.45,23.75,23.25,23.4,499500.0],["2017-12-13",24.05,25.15,24.0,24.65,2126200.0],["2017-12-14",24.45,25.15,24.45,25.0,1607200.0],["2017-12-15",25.25,25.95,24.98,25.5,1124700.0],["2017-12-18",25.75,26.83,25.75,26.75,1046900.0],["2017-12-19",27.0,27.4,26.25,26.4,845100.0],["2017-12-20",26.6,27.55,26.35,27.3,797400.0],["2017-12-21",27.45,29.0,27.15,28.55,792700.0],["2017-12-22",28.5,28.8,28.2,28.25,431200.0],["2017-12-26",28.45,29.15,28.2,28.85,456500.0],["2017-12-27",28.9,29.1,28.28,28.55,332500.0],["2017-12-28",28.5,28.6,28.03,28.1,363200.0],["2017-12-29",28.2,28.75,27.65,28.3,630000.0],["2018-01-02",28.4,29.4,27.95,29.3,770700.0],["2018-01-03",29.5,30.8,29.05,30.75,1045200.0],["2018-01-04",30.8,31.25,30.0,31.2,903900.0],["2018-01-05",31.2,31.35,30.55,31.2,505200.0],["2018-01-08",31.1,32.1,30.6,31.95,1003300.0],["2018-01-09",31.95,32.4,31.2,31.9,655000.0],["2018-01-10",32.0,32.45,31.75,32.3,622700.0],["2018-01-11",32.5,33.85,32.25,33.6,1095600.0],["2018-01-12",33.85,34.58,33.8,34.05,1129000.0],["2018-01-16",34.05,34.72,33.3,33.35,843400.0],["2018-01-17",33.7,34.1,33.2,33.6,1025100.0],["2018-01-18",33.45,33.6,32.35,32.45,678300.0],["2018-01-19",32.2,32.95,32.08,32.8,510300.0],["2018-01-22",32.9,33.55,32.63,33.45,521800.0],["2018-01-23",33.55,33.9,32.65,33.35,319300.0],["2018-01-24",33.55,33.65,32.95,33.5,502700.0],["2018-01-25",33.55,33.55,32.6,32.65,1609900.0],["2018-01-26",32.75,33.5,32.3,32.6,1322000.0],["2018-01-29",32.35,32.65,31.7,32.25,584000.0],["2018-01-30",31.8,33.0,31.35,32.8,1305100.0],["2018-01-31",32.8,33.24,31.7,32.0,529400.0],["2018-02-01",32.0,32.65,31.6,32.3,581300.0],["2018-02-02",31.8,32.05,30.9,31.0,474500.0],["2018-02-05",30.55,31.35,29.45,29.6,670700.0],["2018-02-06",28.95,30.65,28.95,30.25,918700.0],["2018-02-07",30.2,30.5,29.3,29.45,515300.0],["2018-02-08",29.45,29.6,28.2,28.2,611800.0],["2018-02-09",28.6,28.7,26.65,27.55,716500.0],["2018-02-12",27.95,28.45,27.4,28.1,681400.0],["2018-02-13",27.75,28.35,27.6,27.7,1003700.0],["2018-02-14",27.25,29.1,27.15,28.75,1799000.0],["2018-02-15",29.5,30.3,26.88,26.95,1301700.0],["2018-02-16",26.75,27.7,26.65,27.3,1187400.0],["2018-02-20",27.45,27.95,27.18,27.25,650600.0],["2018-02-21",27.15,27.95,26.5,26.5,1088700.0],["2018-02-22",26.05,27.08,25.85,26.0,3860100.0],["2018-02-23",26.25,26.45,25.75,26.4,896800.0],["2018-02-26",26.6,26.75,26.05,26.6,938900.0],["2018-02-27",26.5,27.0,25.45,25.55,1426100.0],["2018-02-28",25.75,25.88,24.45,24.6,1998200.0],["2018-03-01",24.65,25.1,24.23,24.85,1437900.0],["2018-03-02",24.5,24.95,23.65,24.8,2124500.0],["2018-03-05",24.6,25.75,24.15,25.35,1344300.0],["2018-03-06",25.5,26.4,25.15,25.4,2287500.0],["2018-03-07",25.1,25.7,24.8,25.45,1109900.0],["2018-03-08",25.65,25.85,25.25,25.75,671700.0],["2018-03-09",26.1,26.2,25.75,26.15,675600.0],["2018-03-12",26.15,26.45,25.8,26.35,547100.0],["2018-03-13",26.35,26.7,25.63,25.85,990700.0],["2018-03-14",26.1,26.15,25.45,25.65,686600.0],["2018-03-15",25.8,25.8,24.2,24.6,750000.0],["2018-03-16",24.65,25.6,24.6,25.2,1777800.0],["2018-03-19",25.0,25.2,24.2,24.55,838800.0],["2018-03-20",24.7,25.1,24.65,24.9,744700.0],["2018-03-21",24.95,26.48,24.75,26.3,1186800.0],["2018-03-22",26.0,26.35,25.4,25.4,808500.0],["2018-03-23",25.45,26.0,25.05,25.5,1253100.0],["2018-03-26",25.9,26.7,25.4,26.6,1308500.0],["2018-03-27",26.6,27.2,25.9,26.15,1072100.0],["2018-03-28",26.15,26.15,25.38,25.45,975400.0],["2018-03-29",25.55,26.45,25.45,26.2,818200.0],["2018-04-02",26.05,26.15,25.25,25.85,1185600.0],["2018-04-03",25.8,27.55,25.8,27.15,1447400.0],["2018-04-04",26.55,27.35,26.2,27.35,743000.0],["2018-04-05",27.4,28.45,27.4,28.05,621000.0],["2018-04-06",27.85,28.15,27.1,27.5,610200.0],["2018-04-09",27.9,27.9,27.2,27.35,436800.0],["2018-04-10",27.9,29.1,27.85,28.75,505300.0],["2018-04-11",28.8,30.28,28.75,30.25,782100.0],["2018-04-12",30.4,30.98,29.95,30.8,798200.0],["2018-04-13",31.05,31.55,30.95,31.4,662000.0],["2018-04-16",31.3,31.35,30.6,30.95,745900.0],["2018-04-17",31.0,31.2,30.7,31.0,708700.0],["2018-04-18",31.6,33.17,31.6,32.6,963500.0],["2018-04-19",32.65,32.85,32.17,32.65,1228900.0],["2018-04-20",32.6,32.85,32.15,32.6,683900.0],["2018-04-23",32.5,32.8,32.0,32.8,587100.0],["2018-04-24",32.9,33.2,32.75,33.0,1002100.0],["2018-04-25",32.95,33.45,32.5,33.4,801600.0],["2018-04-26",33.9,38.95,33.25,37.15,2674000.0],["2018-04-27",36.8,36.95,36.11,36.45,1254400.0],["2018-04-30",35.5,36.35,35.15,35.95,1229600.0],["2018-05-01",35.7,35.7,34.8,35.4,784000.0],["2018-05-02",35.4,36.9,35.4,36.4,1101700.0],["2018-05-03",36.35,36.95,35.65,35.9,1411300.0],["2018-05-04",35.8,37.2,35.7,36.75,804000.0],["2018-05-07",37.25,37.35,35.6,35.9,940200.0],["2018-05-08",36.0,36.65,35.3,36.5,781200.0],["2018-05-09",37.1,37.1,36.35,36.7,876000.0],["2018-05-10",36.7,36.78,36.1,36.3,720200.0],["2018-05-11",36.5,36.7,36.4,36.6,513000.0],["2018-05-14",36.65,37.05,36.23,36.25,292800.0],["2018-05-15",36.3,36.85,35.9,36.7,718100.0],["2018-05-16",36.75,36.9,36.6,36.8,606700.0],["2018-05-17",36.9,38.25,36.85,38.0,964900.0],["2018-05-18",38.05,38.15,37.75,37.95,389700.0],["2018-05-21",38.1,38.3,37.65,37.95,389900.0],["2018-05-22",38.0,38.25,36.6,36.9,662100.0],["2018-05-23",36.45,36.75,35.95,36.4,509200.0],["2018-05-24",35.75,36.45,35.7,36.15,438900.0],["2018-05-25",35.25,35.25,34.3,35.0,544900.0],["2018-05-29",34.55,35.55,34.45,35.25,582900.0],["2018-05-30",35.75,36.55,35.4,36.15,570700.0],["2018-05-31",35.9,36.15,35.4,35.4,421300.0],["2018-06-01",35.55,36.15,34.98,35.2,1414300.0],["2018-06-04",35.4,35.4,33.7,34.1,1065300.0],["2018-06-05",34.05,34.8,33.71,34.35,585100.0],["2018-06-06",34.4,34.9,34.25,34.85,383400.0],["2018-06-07",35.2,35.25,34.85,35.0,405900.0],["2018-06-08",35.0,35.0,33.42,33.8,1092300.0],["2018-06-11",33.7,33.7,32.4,32.75,1585300.0],["2018-06-12",32.8,33.4,32.35,33.0,864000.0],["2018-06-13",32.95,33.3,32.45,33.05,536500.0],["2018-06-14",33.15,33.3,32.58,32.8,458000.0],["2018-06-15",32.7,33.2,32.0,32.8,1668700.0],["2018-06-18",32.45,33.2,32.45,32.95,858300.0],["2018-06-19",32.35,33.0,32.35,32.95,466500.0],["2018-06-20",33.3,33.3,32.5,32.85,497100.0],["2018-06-21",32.65,32.78,32.23,32.35,545600.0],["2018-06-22",33.5,34.13,33.1,33.4,1410200.0],["2018-06-25",33.45,33.5,31.7,31.75,499500.0],["2018-06-26",31.85,32.75,31.65,32.75,573300.0],["2018-06-27",33.1,34.4,33.1,33.4,780000.0],["2018-06-28",33.05,33.3,31.83,32.25,463800.0],["2018-06-29",32.1,32.8,32.0,32.1,705300.0],["2018-07-02",31.85,31.85,30.8,31.8,458300.0],["2018-07-03",32.35,33.0,32.05,32.1,179700.0],["2018-07-05",32.45,32.8,32.1,32.55,360800.0],["2018-07-06",32.25,33.05,32.1,32.7,297200.0],["2018-07-09",32.9,33.85,32.85,33.7,491600.0],["2018-07-10",33.8,34.45,33.65,33.95,509700.0],["2018-07-11",31.5,33.95,31.5,32.9,957100.0],["2018-07-12",33.0,33.15,32.0,32.7,362600.0],["2018-07-13",33.05,33.58,32.7,33.35,353700.0],["2018-07-16",33.0,33.25,32.55,33.05,351800.0],["2018-07-17",32.85,33.85,32.75,33.65,448900.0],["2018-07-18",33.45,33.65,32.85,33.25,349400.0],["2018-07-19",32.95,33.7,32.95,33.25,301700.0],["2018-07-20",33.45,33.7,33.15,33.35,310800.0],["2018-07-23",33.3,33.4,32.45,33.0,494500.0],["2018-07-24",33.15,33.7,33.05,33.05,423600.0],["2018-07-25",33.05,33.08,32.45,32.85,623200.0],["2018-07-26",32.8,33.4,32.6,33.25,366000.0],["2018-07-27",33.3,34.25,33.0,33.85,955200.0],["2018-07-30",34.35,37.39,34.35,35.2,1638900.0],["2018-07-31",35.25,35.53,33.05,34.9,1073800.0],["2018-08-01",34.45,34.6,33.25,33.55,532100.0],["2018-08-02",33.05,33.85,32.75,33.3,547400.0],["2018-08-03",33.05,33.85,32.7,32.95,407100.0],["2018-08-06",33.05,33.5,32.7,33.25,336100.0],["2018-08-07",33.6,34.1,32.85,32.9,577100.0],["2018-08-08",32.6,33.15,32.3,32.9,740800.0],["2018-08-09",32.95,33.0,32.4,32.6,534200.0],["2018-08-10",32.55,33.15,32.35,33.05,473900.0],["2018-08-13",33.05,33.05,32.25,32.5,363000.0],["2018-08-14",32.85,33.2,32.5,32.95,555900.0],["2018-08-15",32.75,33.0,30.75,30.85,474500.0],["2018-08-16",31.05,31.4,30.68,30.9,419400.0],["2018-08-17",30.95,31.3,30.7,31.1,197400.0],["2018-08-20",31.25,31.98,31.05,31.85,350600.0],["2018-08-21",32.3,32.88,32.05,32.8,464700.0],["2018-08-22",33.15,33.88,33.05,33.35,408800.0],["2018-08-23",33.2,33.53,32.75,33.35,417400.0],["2018-08-24",33.65,34.0,33.5,33.95,383200.0],["2018-08-27",34.0,34.55,33.5,33.55,285700.0],["2018-08-28",33.65,34.1,33.4,33.65,275000.0],["2018-08-29",33.8,34.48,33.5,34.45,242800.0],["2018-08-30",34.35,34.55,33.8,34.15,352800.0],["2018-08-31",34.1,34.17,33.55,33.85,370700.0],["2018-09-04",34.0,34.25,32.9,33.25,282400.0],["2018-09-05",33.0,33.0,31.6,31.85,518800.0],["2018-09-06",31.8,31.8,30.15,30.3,686900.0],["2018-09-07",30.1,30.4,29.3,30.4,1118500.0],["2018-09-10",30.5,30.78,30.0,30.1,486400.0],["2018-09-11",30.25,30.85,29.45,30.75,964700.0],["2018-09-12",31.15,32.05,31.05,31.15,979800.0],["2018-09-13",31.0,31.2,30.6,30.75,362800.0],["2018-09-14",30.4,31.0,30.2,30.6,468100.0],["2018-09-17",30.7,30.9,30.1,30.3,370000.0],["2018-09-18",30.65,31.45,30.4,30.85,442100.0],["2018-09-19",30.7,32.4,30.7,32.1,458600.0],["2018-09-20",32.4,32.7,31.65,31.65,442100.0],["2018-09-21",31.8,32.15,31.15,31.85,892900.0],["2018-09-24",32.45,32.75,31.95,32.25,532400.0],["2018-09-25",32.6,33.65,32.4,33.25,340500.0],["2018-09-26",33.1,33.4,32.8,32.8,218900.0],["2018-09-27",32.95,33.2,32.55,33.15,253000.0],["2018-09-28",33.05,33.83,33.0,33.2,456200.0],["2018-10-01",33.4,33.85,33.11,33.3,448900.0],["2018-10-02",33.36,33.92,33.18,33.51,404300.0],["2018-10-03",33.65,34.32,33.39,34.12,407900.0],["2018-10-04",33.88,34.66,33.5,33.63,582000.0],["2018-10-05",33.57,33.78,32.8,33.43,237900.0],["2018-10-08",33.05,33.33,32.69,33.05,354400.0],["2018-10-09",32.96,33.94,32.86,33.44,327200.0],["2018-10-10",33.31,33.43,31.25,31.28,706500.0],["2018-10-11",30.77,31.26,29.13,29.36,701700.0],["2018-10-12",29.87,29.87,28.84,29.46,623400.0],["2018-10-15",29.5,29.88,28.43,29.38,593000.0],["2018-10-16",29.65,30.02,29.12,29.9,408300.0],["2018-10-17",29.5,29.88,29.13,29.76,501000.0],["2018-10-18",28.69,29.29,26.76,26.81,1395500.0],["2018-10-19",26.79,27.67,26.79,27.1,458600.0],["2018-10-22",26.92,26.92,26.17,26.67,601700.0],["2018-10-23",25.61,25.77,24.79,25.23,1277900.0],["2018-10-24",25.44,25.44,23.23,23.27,458100.0],["2018-10-25",23.7,24.15,23.38,23.46,475600.0],["2018-10-26",22.92,23.81,22.5,23.07,652600.0],["2018-10-29",22.15,23.12,21.39,21.87,1036600.0],["2018-10-30",21.46,23.33,21.46,23.28,760800.0],["2018-10-31",23.4,23.57,22.25,22.27,1017300.0],["2018-11-01",22.4,22.58,21.68,22.25,940900.0],["2018-11-02",22.44,23.15,22.3,22.58,364500.0],["2018-11-05",22.76,23.08,22.42,23.01,483500.0],["2018-11-06",23.01,23.41,22.62,23.28,649800.0],["2018-11-07",23.6,23.9,23.11,23.66,633700.0],["2018-11-08",23.43,23.8,22.97,23.09,520100.0],["2018-11-09",22.66,23.2,22.05,23.05,760500.0],["2018-11-12",23.92,24.0,22.23,22.3,733000.0],["2018-11-13",22.27,22.75,21.48,21.48,556400.0],["2018-11-14",22.06,22.38,21.06,21.91,518700.0],["2018-11-15",21.83,22.6,21.71,22.52,518400.0],["2018-11-16",22.56,23.09,22.26,22.95,644800.0],["2018-11-19",22.72,23.17,22.47,22.84,458700.0],["2018-11-20",22.32,22.38,21.6,22.08,459100.0],["2018-11-21",22.41,23.08,22.14,22.73,322300.0],["2018-11-23",21.81,22.2,21.79,21.99,156600.0],["2018-11-26",22.35,22.9,22.34,22.8,439700.0],["2018-11-27",22.7,23.22,22.36,22.45,351500.0],["2018-11-28",22.54,22.68,21.62,22.62,489000.0],["2018-11-29",22.67,22.86,22.02,22.56,350400.0],["2018-11-30",22.3,22.85,21.79,22.42,959600.0],["2018-12-03",23.25,23.38,22.62,23.26,661200.0],["2018-12-04",23.17,23.42,21.27,21.36,409500.0],["2018-12-06",20.74,20.88,19.78,20.16,655400.0],["2018-12-07",20.86,21.28,20.01,20.1,462000.0],["2018-12-10",19.73,19.96,18.67,18.78,564800.0],["2018-12-11",19.14,19.17,17.7,17.8,816800.0],["2018-12-12",18.14,18.35,17.77,17.8,930400.0],["2018-12-13",17.65,17.83,17.18,17.39,652500.0],["2018-12-14",17.06,17.26,16.0,16.11,687500.0],["2018-12-17",16.16,16.66,15.73,15.86,1251900.0],["2018-12-18",15.83,15.97,15.31,15.51,823400.0],["2018-12-19",15.32,15.81,14.36,14.51,992400.0],["2018-12-20",14.35,14.61,13.98,14.1,1577100.0],["2018-12-21",13.96,14.25,13.57,13.88,1724200.0],["2018-12-24",13.75,14.58,13.62,13.63,489700.0],["2018-12-26",13.65,14.46,13.2,14.46,603200.0],["2018-12-27",14.08,14.47,13.67,14.47,784500.0],["2018-12-28",14.57,15.05,14.38,14.65,845900.0],["2018-12-31",14.77,14.93,13.92,14.28,711200.0],["2019-01-02",14.01,15.47,13.78,15.22,933600.0],["2019-01-03",15.27,15.94,14.82,15.44,612700.0],["2019-01-04",15.88,16.6,15.6,16.49,608500.0],["2019-01-07",16.42,17.44,16.28,17.21,491500.0],["2019-01-08",17.48,17.87,17.18,17.51,482200.0],["2019-01-09",17.83,18.39,17.62,18.32,565900.0],["2019-01-10",17.88,18.34,17.46,18.04,907000.0],["2019-01-11",17.75,17.95,17.07,17.84,727600.0],["2019-01-14",17.54,17.87,17.12,17.54,627600.0],["2019-01-15",17.75,17.88,17.31,17.5,481400.0],["2019-01-16",17.46,18.06,17.42,18.01,505100.0],["2019-01-17",17.76,17.94,17.34,17.73,850400.0],["2019-01-18",18.14,18.14,17.68,17.86,635500.0],["2019-01-22",17.56,17.56,16.9,17.24,723800.0],["2019-01-23",17.15,17.44,16.31,16.37,551600.0],["2019-01-24",16.36,17.09,16.16,16.78,412900.0],["2019-01-25",17.08,17.98,17.08,17.79,556300.0],["2019-01-28",17.37,17.54,16.98,17.31,373300.0],["2019-01-29",17.55,17.56,17.18,17.18,241400.0],["2019-01-30",17.37,17.57,16.94,17.29,355800.0],["2019-01-31",17.36,17.56,17.03,17.22,559600.0],["2019-02-01",17.35,17.87,17.15,17.5,424300.0],["2019-02-04",17.31,17.88,17.22,17.88,303200.0],["2019-02-05",17.85,18.11,17.55,17.71,464500.0],["2019-02-06",17.34,18.0,17.21,17.98,469800.0],["2019-02-07",17.79,18.04,16.78,16.99,460600.0],["2019-02-08",16.87,17.13,16.28,16.6,339900.0],["2019-02-11",16.43,17.1,16.32,16.88,1030100.0],["2019-02-12",17.25,17.8,17.06,17.48,848600.0],["2019-02-13",17.51,18.18,17.39,17.58,770200.0],["2019-02-14",16.5,17.8,16.5,17.21,1693200.0],["2019-02-15",17.41,18.31,17.41,18.3,876300.0],["2019-02-19",18.03,18.76,18.03,18.47,542800.0],["2019-02-20",18.36,18.86,18.36,18.61,693100.0],["2019-02-21",18.55,18.6,17.4,17.72,410200.0],["2019-02-22",17.94,18.23,17.57,17.77,518500.0],["2019-02-25",17.77,18.13,17.58,17.61,341800.0],["2019-02-26",17.62,17.84,17.3,17.31,321100.0],["2019-02-27",17.44,17.81,17.16,17.4,272400.0],["2019-02-28",17.45,17.45,16.66,17.14,387100.0],["2019-03-01",17.28,17.64,17.19,17.36,329600.0],["2019-03-04",17.47,17.73,16.81,17.35,446300.0],["2019-03-05",17.4,17.53,17.03,17.21,378200.0],["2019-03-06",17.02,17.02,15.93,15.96,579100.0],["2019-03-07",15.99,15.99,15.36,15.46,489400.0],["2019-03-08",15.11,15.25,14.73,14.93,470400.0],["2019-03-11",15.11,15.49,14.88,15.27,601500.0],["2019-03-12",15.31,15.84,15.31,15.82,523300.0],["2019-03-13",15.95,16.17,15.81,16.07,413600.0],["2019-03-14",16.12,16.34,15.87,16.15,429600.0],["2019-03-15",16.05,16.15,15.56,15.64,933200.0],["2019-03-18",15.69,16.41,15.56,16.34,661000.0],["2019-03-19",16.52,16.88,16.0,16.09,530200.0],["2019-03-20",16.09,16.63,15.83,16.14,903500.0],["2019-03-21",16.06,16.33,15.8,16.17,485800.0],["2019-03-22",15.89,15.99,14.93,14.95,937100.0],["2019-03-25",14.81,14.96,14.46,14.82,581900.0],["2019-03-26",15.1,15.53,14.93,14.95,858200.0],["2019-03-27",15.87,16.47,15.61,15.62,1783200.0],["2019-03-28",15.49,16.52,15.46,16.47,1335300.0],["2019-03-29",16.94,17.54,16.57,16.96,935100.0],["2019-04-01",17.16,17.86,17.0,17.83,733800.0],["2019-04-02",17.81,17.87,17.17,17.26,482900.0],["2019-04-03",17.48,17.68,16.89,17.01,394400.0],["2019-04-04",17.02,17.83,16.81,17.76,583500.0],["2019-04-05",17.94,18.85,17.87,18.64,494900.0],["2019-04-08",18.65,19.13,18.59,18.67,530300.0],["2019-04-09",18.65,18.7,18.09,18.25,559600.0],["2019-04-10",18.4,18.85,18.23,18.4,544600.0],["2019-04-11",18.36,18.63,18.13,18.59,375700.0],["2019-04-12",19.02,19.12,18.16,18.2,465400.0],["2019-04-15",18.11,18.29,17.73,17.75,425400.0],["2019-04-16",17.97,18.25,17.7,18.2,545800.0],["2019-04-17",18.35,18.38,17.63,17.91,710100.0],["2019-04-18",17.9,18.1,17.6,17.96,754900.0],["2019-04-22",18.09,19.1,17.96,18.93,981500.0],["2019-04-23",18.92,19.54,18.78,19.4,692300.0],["2019-04-24",19.5,19.53,18.4,18.42,861800.0],["2019-04-25",17.71,21.27,17.63,19.74,1872900.0],["2019-04-26",19.87,20.19,18.88,19.83,835400.0],["2019-04-29",20.01,20.61,20.0,20.3,733100.0],["2019-04-30",20.46,20.6,19.1,19.32,644900.0],["2019-05-01",19.35,19.61,18.5,18.54,908400.0],["2019-05-02",18.3,18.64,17.99,18.51,413700.0],["2019-05-03",18.76,19.44,18.76,19.17,414500.0],["2019-05-06",18.96,19.47,18.68,19.31,357300.0],["2019-05-07",18.84,19.09,18.36,18.63,323700.0],["2019-05-08",18.62,19.02,18.45,18.55,320200.0],["2019-05-09",18.3,18.56,17.9,18.44,248100.0],["2019-05-10",18.28,18.51,17.75,18.18,351200.0],["2019-05-13",17.84,18.1,16.9,17.14,595400.0],["2019-05-14",17.45,18.43,17.36,18.38,458100.0],["2019-05-15",18.09,18.87,18.0,18.77,462200.0],["2019-05-16",18.91,19.55,18.81,19.31,545700.0],["2019-05-17",19.03,19.39,18.82,19.15,786900.0],["2019-05-20",18.99,19.35,18.92,19.03,504900.0],["2019-05-21",19.13,19.71,19.01,19.54,427700.0],["2019-05-22",19.22,19.37,17.94,18.11,454900.0],["2019-05-23",17.45,17.55,16.54,16.95,563400.0],["2019-05-24",17.26,17.26,16.76,16.87,311700.0],["2019-05-28",16.93,17.12,16.6,16.81,458000.0],["2019-05-29",16.43,17.1,16.24,16.97,391100.0],["2019-05-30",16.93,17.35,16.62,16.87,509600.0],["2019-05-31",16.42,16.96,16.25,16.64,567500.0],["2019-06-03",16.61,16.89,16.42,16.65,619400.0],["2019-06-04",16.86,17.06,16.62,16.72,357900.0],["2019-06-05",16.79,16.81,16.01,16.47,420100.0],["2019-06-06",16.38,16.74,16.07,16.47,380200.0],["2019-06-07",16.67,16.87,16.32,16.53,588400.0],["2019-06-10",16.55,17.24,16.55,16.75,491000.0],["2019-06-11",17.07,17.36,16.85,16.97,964000.0],["2019-06-12",16.89,16.89,15.79,15.85,801800.0],["2019-06-13",16.26,16.71,15.89,16.59,894900.0],["2019-06-14",16.53,16.78,16.01,16.4,515900.0],["2019-06-17",16.27,17.27,16.27,16.93,601800.0],["2019-06-18",17.12,17.88,16.84,17.02,980000.0],["2019-06-19",17.01,17.34,16.52,17.27,692400.0],["2019-06-20",17.77,18.3,17.77,18.01,436100.0],["2019-06-21",17.92,18.14,17.46,17.62,897600.0],["2019-06-24",17.62,17.83,16.96,16.98,529000.0],["2019-06-25",17.08,18.21,17.01,17.9,1155300.0],["2019-06-26",17.86,18.35,17.8,17.87,572600.0],["2019-06-27",17.81,17.91,17.48,17.66,470100.0],["2019-06-28",17.76,18.37,17.72,18.3,858200.0],["2019-07-01",18.74,19.01,17.96,18.05,525400.0],["2019-07-02",17.96,17.96,16.36,16.56,477400.0],["2019-07-03",16.65,16.72,16.21,16.44,261400.0],["2019-07-05",16.38,16.73,16.2,16.69,279100.0],["2019-07-08",16.57,16.94,16.28,16.4,599000.0],["2019-07-09",16.22,16.32,15.86,15.93,260000.0],["2019-07-10",16.19,16.57,15.93,16.52,359700.0],["2019-07-11",16.42,16.56,15.92,16.26,440300.0],["2019-07-12",16.3,16.57,15.97,16.02,326800.0],["2019-07-15",16.11,16.11,14.97,15.09,517900.0],["2019-07-16",14.7,15.01,14.54,14.7,1015400.0],["2019-07-17",14.4,14.77,13.84,13.88,886800.0],["2019-07-18",13.75,13.82,13.29,13.6,873200.0],["2019-07-19",13.59,13.63,13.25,13.41,874700.0],["2019-07-22",13.54,14.28,13.54,14.13,1256400.0],["2019-07-23",14.23,14.68,14.08,14.6,873900.0],["2019-07-24",14.59,14.89,14.53,14.72,635100.0],["2019-07-25",14.75,14.75,13.74,13.85,633400.0],["2019-07-26",13.9,14.21,13.67,13.91,1043900.0],["2019-07-29",12.75,13.85,11.73,13.07,2643100.0],["2019-07-30",12.87,15.31,12.69,15.04,1725700.0],["2019-07-31",15.11,15.71,14.88,14.92,951000.0],["2019-08-01",14.72,14.84,14.18,14.39,732600.0],["2019-08-02",14.41,14.6,13.93,14.16,413800.0],["2019-08-05",13.48,13.76,13.31,13.46,631100.0],["2019-08-06",13.61,13.82,13.06,13.64,637600.0],["2019-08-07",13.18,13.68,12.96,13.55,612000.0],["2019-08-08",13.7,13.86,13.41,13.79,388600.0],["2019-08-09",13.86,13.87,13.43,13.51,361300.0],["2019-08-12",13.33,13.43,13.0,13.24,436300.0],["2019-08-13",13.12,13.96,12.97,13.5,388100.0],["2019-08-14",13.0,13.03,12.29,12.61,616700.0],["2019-08-15",12.55,12.83,12.25,12.71,637300.0],["2019-08-16",12.8,13.73,12.71,13.66,755100.0],["2019-08-19",13.96,14.79,12.25,14.69,818900.0],["2019-08-20",14.5,14.67,14.19,14.38,446100.0],["2019-08-21",14.68,14.79,14.32,14.55,243400.0],["2019-08-22",14.68,15.0,14.23,14.23,507200.0],["2019-08-23",13.86,13.99,13.18,13.25,474200.0],["2019-08-26",13.63,13.69,13.15,13.22,304200.0],["2019-08-27",13.43,13.5,12.7,12.86,447100.0],["2019-08-28",12.88,13.91,12.58,13.8,737700.0],["2019-08-29",14.06,14.52,13.77,14.07,642800.0],["2019-08-30",14.14,14.42,13.43,13.79,509200.0],["2019-09-03",13.43,13.56,13.07,13.48,424000.0],["2019-09-04",13.92,14.12,13.28,13.67,349600.0],["2019-09-05",13.9,14.56,13.81,14.41,405600.0],["2019-09-06",14.29,14.41,13.86,14.1,463500.0],["2019-09-09",14.26,15.1,14.14,15.05,437900.0],["2019-09-10",15.16,15.81,15.09,15.66,525300.0],["2019-09-11",15.7,15.88,15.2,15.68,494200.0],["2019-09-12",15.18,15.18,14.07,14.81,630300.0],["2019-09-13",15.12,15.52,14.61,15.47,407600.0],["2019-09-16",16.73,16.9,16.03,16.54,580100.0],["2019-09-17",16.28,16.36,14.55,14.79,941100.0],["2019-09-18",14.61,15.11,14.28,14.47,419000.0],["2019-09-19",14.6,14.69,13.89,14.01,682900.0],["2019-09-20",14.02,14.44,13.91,14.02,1116400.0],["2019-09-23",13.83,14.27,13.73,14.06,540900.0],["2019-09-24",13.97,14.05,13.2,13.3,603000.0],["2019-09-25",13.03,13.35,12.78,13.27,544000.0],["2019-09-26",13.14,13.15,12.65,12.94,827300.0],["2019-09-27",12.83,13.26,12.71,12.76,748200.0],["2019-09-30",12.67,13.6,12.65,13.3,789500.0],["2019-10-01",13.48,13.79,13.1,13.2,677100.0],["2019-10-02",13.16,13.43,12.88,13.16,667800.0],["2019-10-03",13.08,13.45,12.89,13.32,386400.0],["2019-10-04",13.39,13.49,12.91,13.08,455200.0],["2019-10-07",13.06,13.47,13.01,13.06,416100.0],["2019-10-08",12.82,12.82,12.43,12.45,403800.0],["2019-10-09",12.62,12.62,12.05,12.29,389700.0],["2019-10-10",12.36,12.53,12.07,12.26,358600.0],["2019-10-11",12.53,13.14,12.39,12.99,578100.0],["2019-10-14",12.75,13.03,12.43,12.94,493400.0],["2019-10-15",12.94,13.42,12.7,12.78,459300.0],["2019-10-16",12.81,13.37,12.81,13.15,430200.0],["2019-10-17",13.14,13.31,12.81,12.92,339600.0],["2019-10-18",12.9,13.44,12.26,12.34,678600.0],["2019-10-21",12.4,13.39,12.4,13.31,624600.0],["2019-10-22",13.38,13.82,13.18,13.56,458300.0],["2019-10-23",13.37,13.91,13.07,13.61,501100.0],["2019-10-24",13.67,13.82,12.93,13.29,482500.0],["2019-10-25",13.55,14.72,13.33,14.6,1068800.0],["2019-10-28",14.85,15.51,14.4,14.41,771200.0],["2019-10-29",14.18,15.22,14.17,15.13,639900.0],["2019-10-30",15.16,15.22,14.52,14.58,637500.0],["2019-10-31",14.44,14.62,13.85,14.27,547100.0],["2019-11-01",14.49,15.07,14.49,15.04,435000.0],["2019-11-04",15.36,16.19,15.36,16.07,583300.0],["2019-11-05",16.11,16.5,16.02,16.35,583500.0],["2019-11-06",16.25,16.44,15.68,15.85,464000.0],["2019-11-07",16.28,16.61,16.17,16.29,520700.0],["2019-11-08",16.16,16.52,15.81,16.47,370500.0],["2019-11-11",16.04,16.54,15.74,16.15,296100.0],["2019-11-12",16.18,16.45,15.85,15.95,477400.0],["2019-11-13",15.76,15.85,15.21,15.36,426300.0],["2019-11-14",15.34,15.61,15.1,15.1,318900.0],["2019-11-15",15.25,15.47,15.08,15.17,308700.0],["2019-11-18",15.0,15.24,14.72,15.09,326500.0],["2019-11-19",15.02,15.27,14.89,15.15,316300.0],["2019-11-20",15.07,15.81,15.0,15.21,513400.0],["2019-11-21",15.34,15.6,15.03,15.52,287000.0],["2019-11-22",15.61,15.87,15.41,15.79,265900.0],["2019-11-25",15.86,16.49,15.63,16.42,438700.0],["2019-11-26",16.39,16.54,16.11,16.13,394100.0],["2019-11-27",16.26,16.41,16.04,16.18,287100.0],["2019-11-29",15.98,16.01,15.6,15.94,221200.0],["2019-12-02",16.23,16.59,15.8,15.92,299100.0],["2019-12-03",15.6,15.8,15.38,15.51,261100.0],["2019-12-04",15.97,16.83,15.91,16.5,373100.0],["2019-12-05",16.73,16.82,16.27,16.62,428300.0],["2019-12-06",16.83,17.52,16.83,17.47,455300.0],["2019-12-09",17.23,17.63,17.18,17.45,333100.0],["2019-12-10",17.45,17.61,17.04,17.12,368800.0],["2019-12-11",17.07,17.54,17.03,17.1,253400.0],["2019-12-12",17.2,17.81,17.2,17.61,446100.0],["2019-12-13",17.11,17.11,16.41,16.62,758600.0],["2019-12-16",16.77,17.33,16.77,16.87,423400.0],["2019-12-17",16.92,17.08,16.28,16.55,649700.0],["2019-12-18",16.58,17.03,16.54,16.63,613100.0],["2019-12-19",16.7,17.18,16.7,16.84,482200.0],["2019-12-20",16.95,16.98,16.03,16.16,1203600.0],["2019-12-23",16.1,16.65,16.1,16.57,520000.0],["2019-12-24",16.67,16.9,16.45,16.59,169700.0],["2019-12-26",16.59,16.75,16.46,16.59,485000.0],["2019-12-27",16.55,16.7,16.34,16.41,326300.0],["2019-12-30",16.49,17.02,16.49,16.84,470800.0],["2019-12-31",16.6,16.61,16.11,16.31,596100.0],["2020-01-02",16.47,16.64,16.27,16.4,370000.0],["2020-01-03",16.51,16.72,16.24,16.55,464500.0],["2020-01-06",16.05,16.91,15.75,16.82,539200.0],["2020-01-07",16.81,16.86,15.99,16.24,483500.0],["2020-01-08",16.13,16.25,15.3,15.6,428800.0],["2020-01-09",15.65,15.92,15.38,15.87,310600.0],["2020-01-10",15.89,16.03,15.63,16.0,284100.0],["2020-01-13",15.79,15.91,15.58,15.82,557500.0],["2020-01-14",15.86,15.9,15.5,15.57,390900.0],["2020-01-15",15.41,15.61,15.17,15.23,285400.0],["2020-01-16",15.42,15.66,15.04,15.15,312800.0],["2020-01-17",15.34,15.34,14.72,14.81,292000.0],["2020-01-21",14.57,14.77,14.25,14.33,646700.0],["2020-01-22",14.33,14.75,13.96,14.54,486100.0],["2020-01-23",14.3,14.76,13.89,14.5,814700.0],["2020-01-24",13.72,13.8,12.59,13.01,1334400.0],["2020-01-27",12.51,12.71,11.81,11.92,603700.0],["2020-01-28",11.95,12.05,11.54,11.55,834600.0],["2020-01-29",11.59,11.6,10.96,11.03,594600.0],["2020-01-30",10.82,11.16,10.75,11.13,608700.0],["2020-01-31",10.92,10.97,10.38,10.78,1640400.0],["2020-02-03",10.9,11.4,10.81,11.28,757800.0],["2020-02-04",11.61,11.84,11.29,11.33,376700.0],["2020-02-05",11.64,12.05,11.54,11.67,535400.0],["2020-02-06",11.71,11.71,11.19,11.21,863300.0],["2020-02-07",11.15,11.21,10.72,10.76,369200.0],["2020-02-10",10.61,10.62,10.33,10.38,402600.0],["2020-02-11",10.57,10.81,10.42,10.6,427000.0],["2020-02-12",10.82,11.13,10.4,10.93,428700.0],["2020-02-13",10.84,11.14,10.75,10.79,453300.0],["2020-02-14",10.83,10.92,10.62,10.85,497800.0],["2020-02-18",10.7,10.98,10.62,10.89,692600.0],["2020-02-19",11.1,11.43,10.75,11.15,929500.0],["2020-02-20",11.07,11.36,10.03,10.08,853400.0],["2020-02-21",10.35,10.42,9.45,9.5,1045200.0],["2020-02-24",9.12,9.12,8.69,8.87,648000.0],["2020-02-25",8.84,8.9,8.51,8.62,1207600.0],["2020-02-26",8.7,8.7,7.84,7.95,801500.0],["2020-02-27",7.64,7.92,7.41,7.48,1137900.0],["2020-02-28",7.19,7.94,7.14,7.91,700800.0],["2020-03-02",7.95,8.1,7.38,7.88,744800.0],["2020-03-03",7.88,7.98,7.46,7.66,530600.0],["2020-03-04",7.85,7.85,7.25,7.48,408000.0],["2020-03-05",7.26,7.28,6.73,6.94,507700.0],["2020-03-06",6.67,6.85,5.87,5.93,836000.0],["2020-03-09",4.73,4.79,3.08,3.12,1657000.0],["2020-03-10",3.81,3.81,2.09,2.57,2170300.0],["2020-03-11",2.56,2.67,2.4,2.66,1350500.0],["2020-03-12",2.52,2.52,2.2,2.44,1256700.0],["2020-03-13",2.53,2.64,2.15,2.42,1001000.0],["2020-03-16",2.23,2.41,2.1,2.11,635600.0],["2020-03-17",2.16,2.19,1.83,1.95,1102300.0],["2020-03-18",1.83,1.99,1.52,1.67,947700.0],["2020-03-19",1.75,2.32,1.75,2.0,1329400.0],["2020-03-20",2.05,2.14,1.87,1.99,2551300.0],["2020-03-23",1.99,2.13,1.82,1.84,1310600.0],["2020-03-24",1.93,2.2,1.87,2.19,1502900.0],["2020-03-25",2.3,2.41,2.01,2.35,1662500.0],["2020-03-26",2.4,2.84,2.28,2.38,1002000.0],["2020-03-27",2.28,2.33,2.02,2.15,685000.0],["2020-03-30",2.07,2.15,1.97,2.02,684500.0],["2020-03-31",2.09,2.15,1.99,2.03,933900.0],["2020-04-01",2.04,2.04,1.77,1.87,1661500.0],["2020-04-02",2.0,2.12,1.94,2.02,1242100.0],["2020-04-03",2.12,2.19,1.93,2.12,815900.0],["2020-04-06",2.19,2.45,2.15,2.29,908400.0],["2020-04-07",2.43,2.58,2.29,2.35,1671500.0],["2020-04-08",2.45,2.46,2.3,2.35,877100.0],["2020-04-09",2.59,3.1,2.21,2.41,2754500.0],["2020-04-13",2.71,3.03,2.4,2.98,2567600.0],["2020-04-14",3.27,3.27,2.75,2.78,1918700.0],["2020-04-15",2.59,2.63,2.4,2.51,1169700.0],["2020-04-16",2.52,2.53,2.22,2.24,730400.0],["2020-04-17",2.37,2.55,2.24,2.51,1007400.0],["2020-04-20",2.35,2.52,2.2,2.39,1063400.0],["2020-04-21",2.38,2.49,2.31,2.39,1031500.0],["2020-04-22",2.53,2.69,2.42,2.62,1537500.0],["2020-04-23",2.81,3.09,2.75,2.95,1943400.0],["2020-04-24",3.1,3.32,2.81,2.86,1291300.0],["2020-04-27",2.9,2.9,2.55,2.79,1043400.0],["2020-04-28",2.82,2.97,2.71,2.85,1412200.0],["2020-04-29",2.95,3.53,2.95,3.35,2937600.0],["2020-04-30",3.69,3.94,3.08,3.44,3172400.0],["2020-05-01",3.67,3.8,3.1,3.19,1831600.0],["2020-05-04",3.18,3.29,2.85,3.26,3794900.0],["2020-05-05",3.5,3.6,3.19,3.22,2062700.0],["2020-05-06",3.22,3.25,3.0,3.05,1276600.0],["2020-05-07",3.15,3.24,2.99,3.06,986700.0],["2020-05-08",3.1,3.32,3.02,3.29,1503700.0],["2020-05-11",3.24,3.39,3.08,3.31,1329500.0],["2020-05-12",3.33,3.38,3.16,3.31,1307900.0],["2020-05-13",3.27,3.27,2.75,2.89,2090000.0],["2020-05-14",2.81,3.02,2.55,2.9,1210800.0],["2020-05-15",2.97,2.98,2.84,2.88,1104200.0],["2020-05-18",3.01,3.19,2.93,3.17,2117900.0],["2020-05-19",3.17,3.28,3.03,3.1,1676800.0],["2020-05-20",3.23,3.75,3.19,3.72,2305200.0],["2020-05-21",3.86,4.28,3.67,3.76,3336200.0],["2020-05-22",3.8,3.83,3.53,3.68,1461100.0],["2020-05-26",3.9,4.03,3.76,3.89,2290600.0],["2020-05-27",3.96,4.18,3.68,4.15,1559400.0],["2020-05-28",4.15,4.67,4.03,4.39,2060300.0],["2020-05-29",4.36,4.38,4.11,4.24,2481300.0],["2020-06-01",4.23,4.46,4.17,4.31,1547700.0],["2020-06-02",4.39,5.27,4.39,5.14,3804400.0],["2020-06-03",5.53,6.09,5.5,5.78,5039800.0],["2020-06-04",5.74,6.55,5.66,6.33,4479300.0],["2020-06-05",7.75,7.79,6.83,7.57,5072900.0],["2020-06-08",8.09,8.2,6.72,7.53,4593100.0],["2020-06-09",7.09,7.3,6.75,6.87,2631800.0],["2020-06-10",6.58,6.69,5.78,6.16,2557700.0],["2020-06-11",4.83,5.28,4.55,4.73,3813100.0],["2020-06-12",5.5,5.73,5.05,5.26,3122800.0],["2020-06-15",4.83,5.58,4.7,5.52,2281700.0],["2020-06-16",6.17,6.28,5.43,5.63,2791800.0],["2020-06-17",5.53,5.67,5.26,5.28,1233600.0],["2020-06-18",5.09,5.55,5.01,5.23,1198800.0],["2020-06-19",5.41,5.49,4.95,5.07,2536000.0],["2020-06-22",5.03,5.07,4.77,5.0,1277900.0],["2020-06-23",5.09,5.18,4.97,5.1,1039400.0],["2020-06-24",4.91,4.93,4.33,4.39,1748600.0],["2020-06-25",4.23,4.78,4.15,4.72,1698700.0],["2020-06-26",4.62,4.69,4.4,4.59,2291700.0],["2020-06-29",4.59,4.75,4.47,4.63,1204000.0],["2020-06-30",4.5,4.75,4.4,4.75,1249900.0],["2020-07-01",4.76,4.99,4.47,4.61,2004700.0],["2020-07-02",4.74,4.85,4.51,4.52,934800.0],["2020-07-06",4.58,4.79,4.5,4.65,824300.0],["2020-07-07",4.56,4.58,4.37,4.42,999500.0],["2020-07-08",4.45,4.55,4.29,4.49,797200.0],["2020-07-09",4.44,4.5,4.02,4.03,1014500.0],["2020-07-10",4.0,4.2,3.88,4.19,975100.0],["2020-07-13",4.2,4.23,4.06,4.07,885900.0],["2020-07-14",4.06,4.36,4.03,4.33,839600.0],["2020-07-15",4.42,4.65,4.38,4.62,1050700.0],["2020-07-16",4.53,4.65,4.33,4.54,706100.0],["2020-07-17",4.53,4.64,4.46,4.57,667600.0],["2020-07-20",4.56,4.62,4.43,4.51,846000.0],["2020-07-21",4.64,5.41,4.59,5.23,3078000.0],["2020-07-22",5.05,5.07,4.84,4.98,1056700.0],["2020-07-23",4.92,5.14,4.83,5.1,895400.0],["2020-07-24",5.1,5.44,5.01,5.25,1459900.0],["2020-07-27",5.23,5.42,5.13,5.35,1127200.0],["2020-07-28",5.27,5.4,5.01,5.08,1068600.0],["2020-07-29",5.09,5.17,4.89,5.03,1545700.0],["2020-07-30",5.01,5.03,4.5,4.74,1146100.0],["2020-07-31",5.01,5.01,4.41,4.48,1026800.0],["2020-08-03",4.52,4.76,4.47,4.72,1000200.0],["2020-08-04",4.72,4.95,4.72,4.81,760400.0],["2020-08-05",5.02,5.18,5.0,5.14,962200.0],["2020-08-06",5.04,5.13,4.93,5.0,505700.0],["2020-08-07",4.97,5.06,4.84,5.05,493100.0],["2020-08-10",5.09,5.39,5.08,5.33,753300.0],["2020-08-11",5.5,5.66,5.34,5.4,1408800.0],["2020-08-12",5.48,5.54,5.21,5.31,822100.0],["2020-08-13",5.25,5.27,5.11,5.2,568900.0],["2020-08-14",5.11,5.29,5.03,5.23,478100.0],["2020-08-17",5.14,5.22,5.08,5.19,569700.0],["2020-08-18",5.12,5.21,4.96,5.0,594300.0],["2020-08-19",5.0,5.09,4.86,4.88,422000.0],["2020-08-20",4.82,4.88,4.65,4.66,782800.0],["2020-08-21",4.61,4.63,4.36,4.42,718300.0],["2020-08-24",4.49,4.72,4.47,4.71,720000.0],["2020-08-25",4.78,4.84,4.58,4.66,707600.0],["2020-08-26",4.71,4.71,4.51,4.51,892200.0],["2020-08-27",4.51,4.58,4.37,4.47,506800.0],["2020-08-28",4.47,4.66,4.46,4.65,525600.0],["2020-08-31",4.65,4.67,4.38,4.39,704700.0],["2020-09-01",4.36,4.43,4.18,4.37,632600.0],["2020-09-02",4.35,4.37,4.16,4.23,543600.0],["2020-09-03",4.23,4.53,4.21,4.27,745700.0],["2020-09-04",4.39,4.39,4.11,4.28,649100.0],["2020-09-08",4.1,4.13,3.75,3.89,979000.0],["2020-09-09",3.99,3.99,3.68,3.7,701900.0],["2020-09-10",3.74,3.79,3.44,3.46,903200.0],["2020-09-11",3.53,3.53,3.26,3.31,952600.0],["2020-09-14",3.3,3.38,3.04,3.32,1007400.0],["2020-09-15",3.36,3.57,3.26,3.37,1138400.0],["2020-09-16",3.42,3.85,3.31,3.68,1364000.0],["2020-09-17",3.6,3.63,3.45,3.59,1102600.0],["2020-09-18",3.6,3.82,3.5,3.58,1748500.0],["2020-09-21",3.41,3.45,3.2,3.2,1300500.0],["2020-09-22",3.26,3.4,3.12,3.12,1606800.0],["2020-09-23",3.15,3.22,2.88,2.88,1195300.0],["2020-09-24",2.84,3.05,2.76,2.87,1233300.0],["2020-09-25",2.85,2.91,2.69,2.7,1154200.0],["2020-09-28",2.8,3.13,2.78,3.0,1443000.0],["2020-09-29",3.0,3.0,2.7,2.83,907200.0],["2020-09-30",2.86,2.9,2.71,2.73,735800.0],["2020-10-01",2.69,2.71,2.5,2.55,2288200.0],["2020-10-02",2.49,2.83,2.42,2.69,1138900.0],["2020-10-05",2.88,2.97,2.75,2.82,710500.0],["2020-10-06",2.9,3.03,2.73,2.81,966000.0],["2020-10-07",2.83,2.95,2.7,2.8,984400.0],["2020-10-08",2.87,2.97,2.84,2.94,827000.0],["2020-10-09",2.96,2.99,2.78,2.86,820900.0],["2020-10-12",2.83,2.92,2.78,2.84,819800.0],["2020-10-13",2.82,2.84,2.72,2.73,717900.0],["2020-10-14",2.75,3.09,2.75,2.96,1431000.0],["2020-10-15",2.95,3.04,2.84,3.02,781100.0],["2020-10-16",2.99,3.02,2.85,2.89,707100.0],["2020-10-19",2.9,2.99,2.85,2.86,646500.0],["2020-10-20",2.89,2.98,2.86,2.95,755200.0],["2020-10-21",2.92,2.94,2.84,2.87,740100.0],["2020-10-22",2.89,2.98,2.78,2.94,867000.0],["2020-10-23",2.94,3.09,2.9,2.98,799600.0],["2020-10-26",2.91,2.91,2.79,2.84,792400.0],["2020-10-27",2.83,2.83,2.66,2.75,1090800.0],["2020-10-28",2.58,2.65,2.46,2.52,1000300.0],["2020-10-29",2.45,2.52,2.37,2.49,813100.0],["2020-10-30",2.49,2.59,2.44,2.49,902600.0],["2020-11-02",2.51,2.84,2.44,2.79,1192700.0],["2020-11-03",2.87,3.02,2.77,2.87,1955500.0],["2020-11-04",2.86,2.92,2.69,2.84,1284700.0],["2020-11-05",2.86,2.91,2.79,2.82,1290900.0],["2020-11-06",2.8,2.87,2.66,2.69,587200.0],["2020-11-09",3.14,3.38,2.88,3.23,2129500.0],["2020-11-10",3.38,3.42,3.1,3.42,1700600.0],["2020-11-11",3.5,3.53,3.2,3.32,1008800.0],["2020-11-12",3.23,3.38,3.13,3.28,1544300.0],["2020-11-13",3.31,3.44,3.26,3.42,830600.0],["2020-11-16",3.7,3.95,3.61,3.86,1270200.0],["2020-11-17",3.78,3.9,3.58,3.89,2095300.0],["2020-11-18",3.93,4.4,3.9,4.06,1786600.0],["2020-11-19",4.03,4.16,3.9,4.16,916700.0],["2020-11-20",4.12,4.23,4.03,4.15,693900.0],["2020-11-23",4.22,4.68,4.22,4.68,1165800.0],["2020-11-24",4.97,5.33,4.83,4.92,2445400.0],["2020-11-25",4.8,4.91,4.61,4.9,1636100.0],["2020-11-27",4.87,4.87,4.68,4.77,376700.0],["2020-11-30",4.71,4.71,4.43,4.44,1780900.0],["2020-12-01",4.55,4.72,4.5,4.62,904700.0],["2020-12-02",4.38,4.92,4.35,4.85,825300.0],["2020-12-03",4.91,5.0,4.79,4.91,751100.0],["2020-12-04",5.02,5.29,4.99,5.29,772900.0],["2020-12-07",5.2,5.2,4.9,5.05,843400.0],["2020-12-08",4.91,5.21,4.91,5.21,1136100.0],["2020-12-09",5.29,5.52,4.96,5.11,913300.0],["2020-12-10",5.08,5.39,5.07,5.31,717800.0],["2020-12-11",5.27,5.36,5.09,5.26,726300.0],["2020-12-14",5.38,5.41,5.01,5.08,852600.0],["2020-12-15",5.15,5.35,4.99,5.29,823600.0],["2020-12-16",5.29,5.34,5.14,5.24,935800.0],["2020-12-17",5.34,5.43,5.18,5.39,1094100.0],["2020-12-18",5.36,5.36,5.05,5.17,1837800.0],["2020-12-21",4.75,5.03,4.71,4.9,1565800.0],["2020-12-22",4.85,4.92,4.72,4.81,982900.0],["2020-12-23",4.88,5.26,4.85,5.18,780000.0],["2020-12-24",5.26,5.27,4.95,5.04,274700.0],["2020-12-28",5.1,5.22,4.99,5.01,651200.0],["2020-12-29",5.07,5.07,4.78,4.92,879900.0],["2020-12-30",4.9,5.05,4.9,4.98,406800.0],["2020-12-31",4.95,5.14,4.86,5.02,656600.0],["2021-01-04",5.1,5.33,4.99,5.22,937400.0],["2021-01-05",5.29,5.92,5.29,5.64,1837800.0],["2021-01-06",5.83,6.36,5.75,6.34,2009000.0],["2021-01-07",6.4,6.67,6.32,6.55,1307100.0],["2021-01-08",6.7,6.72,6.22,6.3,829700.0],["2021-01-11",6.0,6.32,5.86,6.32,1469000.0],["2021-01-12",6.5,6.78,6.45,6.68,853100.0],["2021-01-13",6.61,6.68,6.22,6.35,966600.0],["2021-01-14",6.42,7.08,6.42,6.97,1365300.0],["2021-01-15",6.77,6.87,6.36,6.73,1223500.0],["2021-01-19",6.6,6.75,6.27,6.6,1867700.0],["2021-01-20",6.66,6.66,6.38,6.52,626800.0],["2021-01-21",6.45,6.52,5.54,5.66,2022600.0],["2021-01-22",5.5,6.12,5.5,6.11,1396700.0],["2021-01-25",5.99,6.12,5.69,6.06,979900.0],["2021-01-26",6.12,6.23,5.77,5.87,941200.0],["2021-01-27",5.68,6.1,5.58,5.68,1137100.0],["2021-01-28",5.8,5.97,5.57,5.78,1037500.0],["2021-01-29",5.76,5.89,5.52,5.6,801700.0],["2021-02-01",5.7,5.75,5.42,5.66,736500.0],["2021-02-02",5.89,5.89,5.55,5.71,744700.0],["2021-02-03",5.75,6.05,5.71,6.05,712200.0],["2021-02-04",6.15,6.34,6.02,6.27,792700.0],["2021-02-05",6.42,6.47,6.16,6.27,693100.0],["2021-02-08",6.37,6.55,6.32,6.48,641400.0],["2021-02-09",6.37,6.47,6.12,6.4,834000.0],["2021-02-10",6.43,6.68,6.25,6.6,881300.0],["2021-02-11",6.53,6.74,6.24,6.44,713200.0],["2021-02-12",6.26,6.48,6.21,6.38,616200.0],["2021-02-16",6.54,6.89,6.5,6.87,789600.0],["2021-02-17",6.74,6.96,6.59,6.87,994300.0],["2021-02-18",6.85,7.03,6.41,6.56,780600.0],["2021-02-19",6.55,6.83,6.55,6.71,543200.0],["2021-02-22",6.69,7.33,6.66,7.2,1004500.0],["2021-02-23",7.13,7.15,6.71,7.12,984500.0],["2021-02-24",7.22,7.82,7.18,7.44,1406400.0],["2021-02-25",7.53,7.85,7.45,7.59,934000.0],["2021-02-26",7.11,7.55,6.87,7.33,1294900.0],["2021-03-01",7.58,7.99,7.55,7.98,998900.0],["2021-03-02",7.94,8.33,7.88,7.88,872300.0],["2021-03-03",7.95,8.37,7.95,8.12,734700.0],["2021-03-04",8.16,8.7,8.12,8.45,1412000.0],["2021-03-05",8.74,9.15,7.9,8.96,1713600.0],["2021-03-08",9.05,9.49,8.69,9.43,1498800.0],["2021-03-09",9.49,9.49,8.87,8.9,1078400.0],["2021-03-10",8.87,9.31,8.85,9.25,658000.0],["2021-03-11",9.27,9.39,9.07,9.18,604500.0],["2021-03-12",9.25,9.3,8.66,8.76,951300.0],["2021-03-15",8.77,8.92,8.46,8.62,825400.0],["2021-03-16",8.4,8.54,8.12,8.39,870600.0],["2021-03-17",7.58,7.71,6.9,7.14,3840100.0],["2021-03-18",7.17,7.19,6.5,6.52,2381900.0],["2021-03-19",6.55,6.63,6.26,6.42,3335000.0],["2021-03-22",6.36,6.52,6.1,6.34,1388900.0],["2021-03-23",6.11,6.13,5.81,5.87,1868300.0],["2021-03-24",6.04,6.36,5.91,5.96,1535800.0],["2021-03-25",5.75,6.31,5.75,6.23,1432100.0],["2021-03-26",6.46,6.56,6.24,6.41,933200.0],["2021-03-29",6.36,6.36,6.03,6.04,791700.0],["2021-03-30",6.0,6.21,5.89,6.06,975600.0],["2021-03-31",6.14,6.16,5.95,6.03,911900.0],["2021-04-01",6.06,6.41,6.03,6.39,1127000.0],["2021-04-05",6.38,6.38,5.98,6.11,936400.0],["2021-04-06",6.2,6.37,6.06,6.13,929900.0],["2021-04-07",6.17,6.26,6.01,6.13,665300.0],["2021-04-08",6.04,6.09,5.85,6.03,533900.0],["2021-04-09",6.0,6.1,5.83,5.86,864900.0],["2021-04-12",5.94,6.03,5.77,5.78,584200.0],["2021-04-13",5.75,5.81,5.51,5.6,1089800.0],["2021-04-14",5.66,6.27,5.62,6.12,1476200.0],["2021-04-15",6.15,6.15,5.94,6.06,580300.0],["2021-04-16",6.1,6.15,5.82,5.85,481100.0],["2021-04-19",5.82,5.93,5.74,5.76,789600.0],["2021-04-20",5.71,5.73,5.27,5.48,978600.0],["2021-04-21",5.34,5.58,5.16,5.53,745400.0],["2021-04-22",5.53,5.68,5.4,5.42,663600.0],["2021-04-23",5.42,5.62,5.35,5.54,439300.0],["2021-04-26",5.54,5.86,5.54,5.72,621400.0],["2021-04-27",5.72,5.81,5.32,5.61,1252500.0],["2021-04-28",5.7,6.01,5.62,6.0,1081500.0],["2021-04-29",5.89,6.19,5.57,5.98,1057200.0],["2021-04-30",5.91,5.98,5.61,5.61,1075400.0],["2021-05-03",5.76,5.93,5.64,5.83,998500.0],["2021-05-04",5.9,5.98,5.68,5.95,1142200.0],["2021-05-05",6.17,6.43,6.0,6.37,1583200.0],["2021-05-06",6.32,6.38,5.98,6.33,949100.0],["2021-05-07",6.16,6.71,6.07,6.69,1371300.0],["2021-05-10",6.74,6.89,6.44,6.46,1519600.0],["2021-05-11",6.2,6.57,6.11,6.42,1348600.0],["2021-05-12",6.51,6.95,6.41,6.49,1484900.0],["2021-05-13",6.39,6.62,6.16,6.42,1291000.0],["2021-05-14",6.55,6.81,6.51,6.61,1004700.0],["2021-05-17",6.52,6.82,6.45,6.82,843300.0],["2021-05-18",6.82,6.87,6.41,6.78,2824500.0],["2021-05-19",6.53,6.54,6.09,6.3,1556800.0],["2021-05-20",6.25,6.26,5.94,6.18,948600.0],["2021-05-21",6.32,6.39,6.15,6.28,657600.0],["2021-05-24",6.34,6.44,6.17,6.41,730200.0],["2021-05-25",6.38,6.46,6.03,6.03,934700.0],["2021-05-26",6.05,6.29,5.96,6.25,623800.0],["2021-05-27",6.19,6.57,6.19,6.47,1435800.0],["2021-05-28",6.54,6.54,6.34,6.43,321600.0],["2021-06-01",6.6,6.93,6.59,6.77,1363000.0],["2021-06-02",6.9,7.57,6.7,7.52,1786300.0],["2021-06-03",7.43,7.81,7.37,7.64,1235100.0],["2021-06-04",7.75,7.89,7.45,7.64,918800.0],["2021-06-07",7.64,7.7,7.29,7.33,637900.0],["2021-06-08",7.23,7.56,7.14,7.44,674300.0],["2021-06-09",7.45,7.54,7.25,7.29,510800.0],["2021-06-10",7.42,7.51,7.18,7.34,584500.0],["2021-06-11",7.43,7.62,7.26,7.39,735800.0],["2021-06-14",7.46,7.79,7.34,7.44,1305300.0],["2021-06-15",7.49,8.18,7.49,8.13,2285400.0],["2021-06-16",8.04,8.48,7.97,8.23,1081600.0],["2021-06-17",8.3,8.39,7.92,8.01,2097300.0],["2021-06-18",7.81,8.23,7.71,8.0,2660700.0],["2021-06-21",8.08,8.53,8.0,8.4,1169200.0],["2021-06-22",8.31,8.38,8.12,8.36,718600.0],["2021-06-23",8.44,8.66,8.26,8.28,1317800.0],["2021-06-24",8.31,8.62,8.09,8.6,1104500.0],["2021-06-25",8.7,8.7,8.26,8.27,1744000.0],["2021-06-28",8.27,8.38,7.79,7.86,1458200.0],["2021-06-29",7.97,8.09,7.71,7.75,657800.0],["2021-06-30",7.75,7.94,7.72,7.85,783500.0],["2021-07-01",8.2,8.44,7.99,8.11,807700.0],["2021-07-02",8.04,8.04,7.78,7.88,496300.0],["2021-07-06",7.9,7.95,7.28,7.38,990000.0],["2021-07-07",7.38,7.54,6.97,7.1,858100.0],["2021-07-08",6.88,7.19,6.82,7.03,778300.0],["2021-07-09",7.2,7.34,7.09,7.2,456300.0],["2021-07-12",7.13,7.27,6.93,7.22,406900.0],["2021-07-13",7.11,7.15,6.9,7.02,395900.0],["2021-07-14",7.07,7.24,6.5,6.56,772900.0],["2021-07-15",6.46,6.63,6.26,6.3,902000.0],["2021-07-16",6.45,6.5,5.99,6.08,767200.0],["2021-07-19",5.71,5.91,5.6,5.79,880900.0],["2021-07-20",5.79,5.99,5.65,5.89,883300.0],["2021-07-21",6.12,6.42,6.1,6.25,763800.0],["2021-07-22",6.23,6.34,6.02,6.11,525800.0],["2021-07-23",6.11,6.23,5.83,5.92,670000.0],["2021-07-26",5.99,6.4,5.99,6.29,536300.0],["2021-07-27",6.19,6.28,6.02,6.12,406400.0],["2021-07-28",6.16,6.34,5.97,6.23,467000.0],["2021-07-29",6.16,6.34,5.84,6.08,1695700.0],["2021-07-30",5.99,6.0,5.43,5.66,1500600.0],["2021-08-02",5.6,5.82,5.47,5.59,1093500.0],["2021-08-03",5.57,5.82,5.43,5.78,1030800.0],["2021-08-04",5.62,5.72,5.3,5.36,1036300.0],["2021-08-05",5.41,5.57,5.41,5.43,588300.0],["2021-08-06",5.57,5.7,5.51,5.64,587400.0],["2021-08-09",5.5,5.58,5.3,5.44,673800.0],["2021-08-10",5.5,5.87,5.49,5.83,567600.0],["2021-08-11",5.72,5.9,5.6,5.85,475200.0],["2021-08-12",5.85,5.97,5.78,5.83,639300.0],["2021-08-13",5.79,5.92,5.62,5.65,521000.0],["2021-08-16",5.47,5.5,5.29,5.35,684800.0],["2021-08-17",5.27,5.44,5.15,5.23,500700.0],["2021-08-18",5.25,5.4,5.15,5.17,683600.0],["2021-08-19",5.03,5.09,4.79,4.85,1064000.0],["2021-08-20",4.77,5.04,4.77,4.97,524700.0],["2021-08-23",5.12,5.43,5.11,5.38,606200.0],["2021-08-24",5.47,5.69,5.46,5.66,428000.0],["2021-08-25",5.68,5.71,5.55,5.66,446500.0],["2021-08-26",5.57,5.72,5.5,5.55,608000.0],["2021-08-27",5.72,6.11,5.68,6.07,742000.0],["2021-08-30",6.18,6.22,5.79,5.83,444900.0],["2021-08-31",5.79,5.96,5.77,5.86,336100.0],["2021-09-01",5.84,5.89,5.65,5.77,537700.0],["2021-09-02",5.89,6.07,5.85,5.97,459500.0],["2021-09-03",6.04,6.04,5.78,5.82,394200.0],["2021-09-07",5.74,6.06,5.73,5.95,620000.0],["2021-09-08",5.98,6.1,5.53,5.54,611300.0],["2021-09-09",5.47,5.71,5.35,5.54,579100.0],["2021-09-10",5.67,5.76,5.49,5.59,403600.0],["2021-09-13",5.73,6.18,5.73,6.08,1003500.0],["2021-09-14",6.16,6.2,5.74,5.78,809000.0],["2021-09-15",6.04,6.25,5.91,6.02,1395300.0],["2021-09-16",6.06,6.09,5.7,5.82,731600.0],["2021-09-17",5.7,5.83,5.64,5.79,1616800.0],["2021-09-20",5.53,5.66,5.38,5.57,893800.0],["2021-09-21",5.65,5.73,5.35,5.51,569500.0],["2021-09-22",5.68,6.05,5.68,5.79,775100.0],["2021-09-23",5.84,6.16,5.76,6.14,621400.0],["2021-09-24",6.04,6.22,6.0,6.07,578600.0],["2021-09-27",6.28,6.74,6.28,6.61,1519600.0],["2021-09-28",6.78,7.05,6.48,6.49,860900.0],["2021-09-29",6.45,6.48,6.23,6.41,601300.0],["2021-09-30",6.38,6.48,6.24,6.39,498700.0],["2021-10-01",6.38,6.74,6.35,6.63,732900.0],["2021-10-04",6.82,7.1,6.73,6.87,907900.0],["2021-10-05",7.05,7.09,6.74,6.91,1185400.0],["2021-10-06",6.69,6.79,6.22,6.24,776900.0],["2021-10-07",6.26,6.69,6.12,6.58,681200.0],["2021-10-08",6.7,7.05,6.61,6.94,943100.0],["2021-10-11",7.1,7.28,6.82,6.83,725000.0],["2021-10-12",6.85,6.96,6.68,6.75,506400.0],["2021-10-13",6.63,6.84,6.49,6.8,458500.0],["2021-10-14",6.96,7.04,6.78,6.87,487300.0],["2021-10-15",7.09,7.14,6.9,6.9,591700.0],["2021-10-18",6.99,7.2,6.87,6.94,690500.0],["2021-10-19",6.93,7.02,6.57,6.81,940800.0],["2021-10-20",6.73,6.93,6.63,6.93,855800.0],["2021-10-21",6.87,7.07,6.69,6.75,765600.0],["2021-10-22",6.8,6.86,6.57,6.62,724500.0],["2021-10-25",6.66,6.98,6.66,6.75,816100.0],["2021-10-26",6.76,6.83,6.62,6.65,750700.0],["2021-10-27",6.59,6.61,6.19,6.22,1224600.0],["2021-10-28",6.29,6.42,6.19,6.39,2332100.0],["2021-10-29",6.33,6.38,6.05,6.06,1139800.0],["2021-11-01",5.75,6.34,5.44,6.33,3120800.0],["2021-11-02",6.26,6.27,6.05,6.14,833800.0],["2021-11-03",6.01,6.77,5.98,6.56,2427400.0],["2021-11-04",6.72,6.96,6.48,6.53,1865400.0],["2021-11-05",6.72,6.96,6.67,6.82,2165100.0],["2021-11-08",6.9,7.18,6.74,6.87,1418100.0],["2021-11-09",6.85,7.19,6.65,7.14,2173200.0],["2021-11-10",7.01,7.04,6.3,6.32,1942600.0],["2021-11-11",6.34,6.48,6.25,6.31,813500.0],["2021-11-12",6.25,6.27,6.0,6.11,1041100.0],["2021-11-15",6.08,6.19,5.93,5.98,1873400.0],["2021-11-16",6.05,6.09,5.85,5.96,692900.0],["2021-11-17",5.85,5.91,5.59,5.63,1262600.0],["2021-11-18",5.7,5.75,5.35,5.46,1393700.0],["2021-11-19",5.21,5.25,4.98,5.0,1409000.0],["2021-11-22",4.99,5.29,4.97,5.14,1069700.0],["2021-11-23",5.3,5.61,5.27,5.48,1494000.0],["2021-11-24",5.4,5.63,5.38,5.43,1628100.0],["2021-11-26",4.89,5.25,4.84,5.24,1155800.0],["2021-11-29",5.44,5.53,5.13,5.26,1559500.0],["2021-11-30",5.05,5.13,4.85,5.06,2084300.0],["2021-12-01",5.29,5.34,4.78,4.8,1485000.0],["2021-12-02",4.79,5.03,4.6,5.01,1660600.0],["2021-12-03",5.12,5.17,4.88,4.95,777200.0],["2021-12-06",5.1,5.27,4.91,5.16,1676100.0],["2021-12-07",5.3,5.5,5.27,5.3,1426000.0],["2021-12-08",5.35,5.47,5.25,5.39,1037000.0],["2021-12-09",5.28,5.39,5.19,5.34,1455400.0],["2021-12-10",5.41,5.57,5.24,5.45,904700.0],["2021-12-13",5.32,5.39,5.04,5.07,749700.0],["2021-12-14",5.0,5.2,4.91,4.92,670600.0],["2021-12-15",4.93,5.04,4.69,5.0,815200.0],["2021-12-16",5.04,5.15,4.82,4.9,955500.0],["2021-12-17",4.83,4.95,4.46,4.86,3809700.0],["2021-12-20",4.65,4.79,4.42,4.74,1002300.0],["2021-12-21",4.81,5.11,4.78,5.0,1046400.0],["2021-12-22",4.96,5.16,4.9,5.13,559300.0],["2021-12-23",5.14,5.25,5.14,5.16,528700.0],["2021-12-27",5.15,5.21,4.96,5.2,411500.0],["2021-12-28",5.2,5.37,5.08,5.14,600800.0],["2021-12-29",5.1,5.17,4.99,5.0,598500.0],["2021-12-30",5.08,5.21,4.98,4.99,1034500.0],["2021-12-31",4.96,5.06,4.86,4.97,761300.0],["2022-01-03",5.04,5.55,5.04,5.51,966400.0],["2022-01-04",5.55,5.88,5.55,5.64,1137600.0],["2022-01-05",5.78,5.9,5.59,5.62,769100.0],["2022-01-06",5.84,5.91,5.66,5.81,653500.0],["2022-01-07",5.83,5.94,5.76,5.87,626700.0],["2022-01-10",5.88,5.9,5.71,5.88,547400.0],["2022-01-11",5.95,6.19,5.83,6.17,800000.0],["2022-01-12",6.23,6.25,6.03,6.08,531500.0],["2022-01-13",6.09,6.32,6.0,6.28,1160600.0],["2022-01-14",6.28,6.63,6.27,6.61,1031700.0],["2022-01-18",6.77,6.86,6.55,6.61,1146300.0],["2022-01-19",6.62,6.68,6.3,6.37,683200.0],["2022-01-20",6.26,6.52,6.12,6.16,708200.0],["2022-01-21",6.0,6.2,5.88,5.9,662200.0],["2022-01-24",5.69,6.07,5.44,6.07,1357300.0],["2022-01-25",6.0,6.72,5.87,6.61,1249200.0],["2022-01-26",6.78,6.85,6.39,6.54,1078800.0],["2022-01-27",6.65,6.86,6.28,6.38,1014000.0],["2022-01-28",6.32,6.51,6.09,6.31,666400.0],["2022-01-31",6.24,6.51,6.04,6.27,894800.0],["2022-02-01",6.28,6.8,6.28,6.79,825300.0],["2022-02-02",6.79,6.8,6.52,6.62,528400.0],["2022-02-03",6.6,6.76,6.44,6.56,520100.0],["2022-02-04",6.65,6.8,6.56,6.72,1316800.0],["2022-02-07",6.64,6.75,6.55,6.56,1083000.0],["2022-02-08",6.46,6.51,5.97,6.06,1198100.0],["2022-02-09",6.07,6.32,6.07,6.21,737500.0],["2022-02-10",6.13,6.45,6.09,6.17,608100.0],["2022-02-11",6.19,6.7,6.19,6.67,755300.0],["2022-02-14",6.57,6.64,6.36,6.42,989200.0],["2022-02-15",6.18,6.49,6.12,6.44,681800.0],["2022-02-16",6.56,6.79,6.48,6.53,840900.0],["2022-02-17",6.35,6.53,6.22,6.36,780400.0],["2022-02-18",6.19,6.26,5.46,5.49,1371900.0],["2022-02-22",5.61,5.61,5.14,5.15,1283100.0],["2022-02-23",5.16,5.25,5.0,5.05,1212800.0],["2022-02-24",5.21,5.27,4.84,5.17,1567900.0],["2022-02-25",5.16,5.18,4.91,5.15,1111300.0],["2022-02-28",5.12,5.38,5.07,5.23,1052500.0],["2022-03-01",5.34,5.62,5.27,5.48,1976000.0],["2022-03-02",5.63,5.78,5.5,5.61,1036400.0],["2022-03-03",5.52,5.61,5.35,5.49,875400.0],["2022-03-04",5.52,5.89,5.46,5.88,1595800.0],["2022-03-07",6.12,7.69,6.09,7.11,4049600.0],["2022-03-08",7.42,7.96,7.06,7.47,3337200.0],["2022-03-09",7.0,7.46,6.75,7.39,2343600.0],["2022-03-10",7.41,7.84,7.41,7.72,2476700.0],["2022-03-11",7.55,7.98,7.39,7.41,1686300.0],["2022-03-14",7.2,7.33,6.66,6.88,1438800.0],["2022-03-15",6.59,6.68,6.34,6.49,1144900.0],["2022-03-16",6.67,6.67,6.19,6.36,1455800.0],["2022-03-17",6.57,6.9,6.45,6.75,1063000.0],["2022-03-18",6.67,6.71,6.44,6.51,1394800.0],["2022-03-21",6.74,7.01,6.67,6.71,945000.0],["2022-03-22",6.67,6.83,6.49,6.66,882100.0],["2022-03-23",6.83,7.2,6.74,6.89,900000.0],["2022-03-24",6.88,7.07,6.82,6.84,740800.0],["2022-03-25",6.77,7.31,6.74,7.28,866000.0],["2022-03-28",7.0,7.0,6.71,6.88,893800.0],["2022-03-29",6.6,7.16,6.48,7.11,1007000.0],["2022-03-30",7.25,7.34,6.96,7.0,676600.0],["2022-03-31",6.86,7.08,6.85,6.95,869800.0],["2022-04-01",6.97,7.26,6.97,7.24,589200.0],["2022-04-04",7.38,7.64,7.02,7.26,1261700.0],["2022-04-05",7.26,7.43,6.89,6.91,752100.0],["2022-04-06",7.01,7.03,6.69,6.72,726700.0],["2022-04-07",6.8,6.82,6.4,6.8,794400.0],["2022-04-08",6.83,7.19,6.81,7.12,963100.0],["2022-04-11",6.95,7.1,6.77,6.79,797400.0],["2022-04-12",7.01,7.26,6.91,7.07,981100.0],["2022-04-13",7.25,7.38,6.94,7.28,667400.0],["2022-04-14",7.23,7.58,7.15,7.51,871400.0],["2022-04-18",7.75,7.98,7.58,7.71,931900.0],["2022-04-19",7.61,7.8,7.44,7.44,681700.0],["2022-04-20",7.46,7.86,7.31,7.71,773300.0],["2022-04-21",7.81,7.87,7.2,7.28,665400.0],["2022-04-22",7.17,7.34,6.91,6.98,911000.0],["2022-04-25",6.57,6.59,6.13,6.47,873300.0],["2022-04-26",6.46,6.72,6.3,6.32,647800.0],["2022-04-27",6.33,6.58,6.2,6.48,686300.0],["2022-04-28",6.56,6.82,6.21,6.64,743400.0],["2022-04-29",6.6,7.07,6.51,6.76,948500.0],["2022-05-02",6.72,6.96,6.36,6.58,713200.0],["2022-05-03",6.64,6.91,6.55,6.83,912200.0],["2022-05-04",7.04,7.42,6.82,7.34,818800.0],["2022-05-05",7.4,7.48,6.69,7.03,723000.0],["2022-05-06",7.18,7.22,6.91,7.18,384400.0],["2022-05-09",6.93,7.02,6.46,6.49,1043400.0],["2022-05-10",6.63,6.84,6.2,6.42,746400.0],["2022-05-11",6.62,6.97,6.48,6.5,510200.0],["2022-05-12",6.5,6.56,6.2,6.54,601600.0],["2022-05-13",6.72,6.9,6.67,6.76,717800.0],["2022-05-16",6.76,7.33,6.76,7.29,965200.0],["2022-05-17",7.4,7.51,7.27,7.35,600300.0],["2022-05-18",7.46,7.53,7.0,7.19,757800.0],["2022-05-19",6.9,7.29,6.8,7.08,588000.0],["2022-05-20",7.16,7.27,6.82,6.91,686500.0],["2022-05-23",7.06,7.33,6.93,7.28,630900.0],["2022-05-24",7.15,7.36,7.03,7.32,421100.0],["2022-05-25",7.3,7.54,7.3,7.44,547100.0],["2022-05-26",7.49,7.76,7.45,7.57,552800.0],["2022-05-27",7.53,7.8,7.46,7.77,473200.0],["2022-05-31",7.91,8.44,7.65,7.74,866200.0],["2022-06-01",7.89,8.21,7.78,8.17,568500.0],["2022-06-02",8.13,8.21,7.88,7.92,661300.0],["2022-06-03",7.94,8.07,7.78,7.99,578000.0],["2022-06-06",8.02,8.25,7.89,8.07,485800.0],["2022-06-07",8.02,8.82,7.94,8.79,819200.0],["2022-06-08",8.88,9.02,8.46,8.61,876300.0],["2022-06-09",8.47,8.47,8.17,8.19,411000.0],["2022-06-10",8.04,8.15,7.45,7.79,842300.0],["2022-06-13",7.47,7.62,7.09,7.26,813100.0],["2022-06-14",7.45,7.45,6.95,7.06,602200.0],["2022-06-15",7.04,7.14,6.79,6.96,549500.0],["2022-06-16",6.75,6.9,6.29,6.33,940400.0],["2022-06-17",6.23,6.3,5.65,5.78,2715100.0],["2022-06-21",6.05,6.36,5.91,6.18,709200.0],["2022-06-22",5.74,5.95,5.64,5.65,1221100.0],["2022-06-23",5.63,5.67,5.03,5.16,1111500.0],["2022-06-24",5.28,5.47,5.14,5.16,1530100.0],["2022-06-27",5.32,5.9,5.22,5.87,927100.0],["2022-06-28",6.01,6.09,5.69,5.76,730400.0],["2022-06-29",5.84,5.86,5.43,5.54,572000.0],["2022-06-30",5.35,5.55,5.27,5.42,560600.0],["2022-07-01",5.52,5.62,5.1,5.41,474600.0],["2022-07-05",5.17,5.17,4.75,4.92,1369500.0],["2022-07-06",4.82,4.92,4.42,4.68,1067200.0],["2022-07-07",4.89,5.06,4.79,4.95,729000.0],["2022-07-08",5.02,5.04,4.85,4.91,613000.0],["2022-07-11",4.78,4.9,4.71,4.8,632900.0],["2022-07-12",4.55,4.71,4.51,4.54,646100.0],["2022-07-13",4.49,4.7,4.48,4.55,627300.0],["2022-07-14",4.39,4.43,4.21,4.38,694000.0],["2022-07-15",4.52,4.52,4.3,4.46,536400.0],["2022-07-18",4.67,4.83,4.65,4.76,770100.0],["2022-07-19",4.72,5.0,4.72,4.99,491600.0],["2022-07-20",4.85,4.99,4.78,4.97,488500.0],["2022-07-21",4.71,4.73,4.44,4.68,770900.0],["2022-07-22",4.71,4.81,4.55,4.63,596900.0],["2022-07-25",4.7,5.09,4.63,5.06,658800.0],["2022-07-26",5.14,5.19,4.96,4.98,482300.0],["2022-07-27",4.95,5.32,4.95,5.32,548800.0],["2022-07-28",5.17,5.24,4.78,4.94,861800.0],["2022-07-29",5.07,5.26,4.92,5.1,988700.0],["2022-08-01",4.88,5.03,4.74,4.99,1286800.0],["2022-08-02",4.95,5.05,4.88,4.91,571300.0],["2022-08-03",4.98,4.98,4.69,4.79,1318800.0],["2022-08-04",4.79,4.8,4.57,4.59,632500.0],["2022-08-05",4.54,4.85,4.53,4.72,565100.0],["2022-08-08",4.74,4.87,4.68,4.77,453300.0],["2022-08-09",4.88,5.04,4.8,4.98,651800.0],["2022-08-10",5.02,5.04,4.78,4.98,620500.0],["2022-08-11",5.13,5.27,5.1,5.22,574100.0],["2022-08-12",5.19,5.27,5.07,5.25,401300.0],["2022-08-15",4.97,5.06,4.77,5.04,627800.0],["2022-08-16",5.03,5.11,4.85,4.87,606200.0],["2022-08-17",4.88,5.03,4.77,4.84,608000.0],["2022-08-18",4.96,5.23,4.96,5.23,464600.0],["2022-08-19",5.14,5.18,5.01,5.03,334500.0],["2022-08-22",4.98,5.1,4.83,4.96,651000.0],["2022-08-23",5.1,5.44,5.1,5.32,628500.0],["2022-08-24",5.39,5.45,5.2,5.41,526000.0],["2022-08-25",5.44,5.58,5.44,5.52,437600.0],["2022-08-26",5.48,5.59,5.29,5.35,365300.0],["2022-08-29",5.32,5.55,5.27,5.44,453600.0],["2022-08-30",5.28,5.28,5.0,5.05,522600.0],["2022-08-31",4.91,5.09,4.83,4.9,541600.0],["2022-09-01",4.82,4.83,4.58,4.69,830100.0],["2022-09-02",4.85,4.97,4.71,4.92,371700.0],["2022-09-06",4.96,5.03,4.8,4.82,487300.0],["2022-09-07",4.71,4.84,4.66,4.78,635500.0],["2022-09-08",4.76,4.85,4.67,4.72,470900.0],["2022-09-09",4.89,4.98,4.81,4.92,536300.0],["2022-09-12",5.0,5.05,4.83,4.91,903400.0],["2022-09-13",4.78,4.94,4.54,4.57,702100.0],["2022-09-14",4.63,4.85,4.63,4.8,821800.0],["2022-09-15",4.69,4.69,4.47,4.5,1759400.0],["2022-09-16",4.5,4.56,4.31,4.5,1485500.0],["2022-09-19",4.32,4.56,4.3,4.5,561000.0],["2022-09-20",4.4,4.43,4.23,4.33,738200.0],["2022-09-21",4.45,4.49,4.24,4.25,568500.0],["2022-09-22",4.33,4.44,4.16,4.19,724300.0],["2022-09-23",4.0,4.0,3.53,3.66,1326900.0],["2022-09-26",3.61,3.75,3.51,3.66,1184700.0],["2022-09-27",3.75,3.98,3.69,3.89,831800.0],["2022-09-28",3.92,4.07,3.91,4.03,762700.0],["2022-09-29",3.97,4.02,3.79,4.0,656200.0],["2022-09-30",3.91,4.09,3.88,3.89,842400.0],["2022-10-03",4.1,4.24,4.03,4.2,812300.0],["2022-10-04",4.31,4.42,4.2,4.4,735200.0],["2022-10-05",4.43,4.61,4.34,4.59,555700.0],["2022-10-06",4.5,4.7,4.5,4.65,508100.0],["2022-10-07",4.61,4.66,4.52,4.57,598700.0],["2022-10-10",4.56,4.58,4.32,4.39,716500.0],["2022-10-11",4.26,4.49,4.24,4.33,630100.0],["2022-10-12",4.29,4.32,4.22,4.29,453100.0],["2022-10-13",4.17,4.49,4.17,4.48,675400.0],["2022-10-14",4.39,4.54,4.35,4.4,577800.0],["2022-10-17",4.49,4.67,4.43,4.62,526300.0],["2022-10-18",4.67,4.72,4.47,4.61,620100.0],["2022-10-19",4.64,5.17,4.64,5.16,1003000.0],["2022-10-20",5.21,5.29,5.1,5.15,662100.0],["2022-10-21",5.25,5.44,5.15,5.35,736000.0],["2022-10-24",5.22,5.35,5.15,5.33,744700.0],["2022-10-25",5.31,5.58,5.3,5.46,657700.0],["2022-10-26",5.56,5.94,5.54,5.86,975300.0],["2022-10-27",6.06,6.12,5.78,5.81,1400100.0],["2022-10-28",5.8,6.38,5.5,5.81,973800.0],["2022-10-31",5.8,6.5,5.78,6.47,1029800.0],["2022-11-01",6.75,7.0,6.39,6.65,2067800.0],["2022-11-02",6.82,6.94,6.54,6.56,987800.0],["2022-11-03",6.55,6.73,6.48,6.62,532300.0],["2022-11-04",6.89,6.98,6.6,6.66,572200.0],["2022-11-07",6.74,6.92,6.69,6.9,670000.0],["2022-11-08",6.95,7.11,6.82,7.07,718700.0],["2022-11-09",6.93,6.95,6.52,6.55,574900.0],["2022-11-10",6.76,6.9,6.61,6.84,503900.0],["2022-11-11",7.11,7.27,7.03,7.2,991100.0],["2022-11-14",7.21,7.37,6.99,6.99,629800.0],["2022-11-15",7.06,7.19,6.93,7.17,520500.0],["2022-11-16",7.09,7.14,6.95,7.0,488000.0],["2022-11-17",6.82,7.04,6.75,7.03,375500.0],["2022-11-18",7.0,7.07,6.8,6.91,542600.0],["2022-11-21",6.67,6.81,6.05,6.57,1054400.0],["2022-11-22",6.76,7.03,6.7,6.89,515900.0],["2022-11-23",6.69,6.76,6.47,6.57,394500.0],["2022-11-25",6.55,6.7,6.53,6.55,169200.0],["2022-11-28",6.29,6.52,6.27,6.31,699100.0],["2022-11-29",6.46,6.71,6.42,6.62,491500.0],["2022-11-30",6.71,6.79,6.54,6.75,430100.0],["2022-12-01",6.79,6.9,6.69,6.71,583600.0],["2022-12-02",6.61,6.82,6.46,6.8,253200.0],["2022-12-05",6.9,6.99,6.42,6.48,350200.0],["2022-12-06",6.47,6.63,6.29,6.35,467000.0],["2022-12-07",6.39,6.43,6.22,6.37,561600.0],["2022-12-08",6.57,6.65,6.27,6.3,326200.0],["2022-12-09",6.27,6.38,6.02,6.02,422200.0],["2022-12-12",6.09,6.69,6.03,6.67,779300.0],["2022-12-13",6.84,7.03,6.77,6.79,735900.0],["2022-12-14",6.8,7.13,6.7,7.04,616900.0],["2022-12-15",6.91,7.01,6.65,6.82,390200.0],["2022-12-16",6.56,6.85,6.56,6.78,2340200.0],["2022-12-19",6.85,6.96,6.75,6.77,335600.0],["2022-12-20",6.73,7.13,6.73,7.07,469400.0],["2022-12-21",7.35,7.37,7.06,7.16,465800.0],["2022-12-22",7.2,7.28,6.78,6.94,346900.0],["2022-12-23",7.06,7.2,6.95,7.19,428600.0],["2022-12-27",7.24,7.37,7.16,7.36,323300.0],["2022-12-28",7.36,7.4,6.95,7.04,369700.0],["2022-12-29",6.96,7.36,6.9,7.34,268700.0],["2022-12-30",7.27,7.52,7.23,7.46,296000.0],["2023-01-03",7.48,7.58,6.97,7.08,580500.0],["2023-01-04",6.94,7.35,6.86,7.3,554200.0],["2023-01-05",7.24,7.36,7.16,7.2,319700.0],["2023-01-06",7.33,7.58,7.28,7.38,313200.0],["2023-01-09",7.61,7.8,7.54,7.6,358400.0],["2023-01-10",7.61,7.95,7.37,7.81,576000.0],["2023-01-11",7.9,8.04,7.79,7.9,351600.0],["2023-01-12",7.9,8.27,7.88,8.16,526200.0],["2023-01-13",8.15,8.34,7.97,8.3,625600.0],["2023-01-17",8.35,8.66,8.34,8.65,576400.0],["2023-01-18",8.65,8.88,8.03,8.07,852700.0],["2023-01-19",8.03,8.39,7.92,8.31,583900.0],["2023-01-20",8.42,8.63,8.17,8.63,576400.0],["2023-01-23",8.68,8.71,8.43,8.48,585900.0],["2023-01-24",8.44,8.48,8.26,8.36,285000.0],["2023-01-25",8.32,8.59,8.16,8.58,361400.0],["2023-01-26",8.69,8.8,8.31,8.55,246000.0],["2023-01-27",8.52,8.65,8.33,8.37,325200.0],["2023-01-30",8.17,8.47,8.14,8.3,312000.0],["2023-01-31",8.26,8.69,8.23,8.56,496200.0],["2023-02-01",8.56,8.63,8.12,8.46,561100.0],["2023-02-02",8.49,8.58,8.15,8.22,500000.0],["2023-02-03",8.23,8.67,8.23,8.42,486100.0],["2023-02-06",8.44,8.53,8.16,8.35,265900.0],["2023-02-07",8.38,8.61,8.3,8.58,487400.0],["2023-02-08",8.55,8.85,8.44,8.77,589800.0],["2023-02-09",8.77,8.86,8.34,8.37,641300.0],["2023-02-10",8.54,8.86,8.42,8.84,752200.0],["2023-02-13",8.85,9.32,8.63,9.26,1035800.0],["2023-02-14",9.1,9.4,8.94,9.23,731000.0],["2023-02-15",9.05,9.05,8.63,8.94,930900.0],["2023-02-16",8.86,9.21,8.8,9.11,627200.0],["2023-02-17",9.48,10.44,9.35,9.75,2015200.0],["2023-02-21",9.74,10.13,9.47,9.48,961500.0],["2023-02-22",9.46,9.59,8.84,8.89,976000.0],["2023-02-23",9.12,9.3,8.83,8.91,475600.0],["2023-02-24",8.74,9.08,8.65,9.06,480000.0],["2023-02-27",8.99,9.34,8.97,9.17,479800.0],["2023-02-28",9.26,9.35,9.11,9.13,1795400.0],["2023-03-01",9.1,9.81,9.1,9.73,612000.0],["2023-03-02",9.67,10.18,9.66,10.17,683000.0],["2023-03-03",9.98,10.47,9.84,10.39,598800.0],["2023-03-06",10.35,10.35,9.92,10.08,615900.0],["2023-03-07",10.07,10.2,9.95,9.98,466000.0],["2023-03-08",9.93,10.06,9.45,9.66,885100.0],["2023-03-09",9.73,9.83,8.93,8.94,834300.0],["2023-03-10",8.95,9.13,8.51,8.59,847900.0],["2023-03-13",8.17,8.41,7.81,7.82,1858300.0],["2023-03-14",7.96,8.32,7.83,8.1,1521700.0],["2023-03-15",7.7,7.7,7.36,7.6,2046200.0],["2023-03-16",7.38,7.69,7.23,7.63,1051900.0],["2023-03-17",7.5,7.61,7.3,7.53,5339200.0],["2023-03-20",7.68,8.05,7.68,7.74,1041900.0],["2023-03-21",8.04,8.25,7.93,8.01,800700.0],["2023-03-22",7.97,8.0,7.63,7.65,834200.0],["2023-03-23",7.79,7.97,7.51,7.58,873900.0],["2023-03-24",7.35,7.62,7.32,7.51,577200.0],["2023-03-27",7.68,7.95,7.52,7.88,563500.0],["2023-03-28",7.84,8.15,7.77,8.03,483000.0],["2023-03-29",8.12,8.15,7.97,8.1,669600.0],["2023-03-30",8.2,8.22,8.04,8.09,740700.0],["2023-03-31",8.19,8.36,8.12,8.33,1130200.0],["2023-04-03",8.79,9.02,8.74,8.87,910700.0],["2023-04-04",8.9,9.0,8.21,8.32,1360100.0],["2023-04-05",8.32,8.39,8.09,8.28,518800.0],["2023-04-06",8.26,8.27,8.08,8.15,645000.0],["2023-04-10",8.2,8.37,8.2,8.25,441200.0],["2023-04-11",8.29,8.34,8.14,8.21,435600.0],["2023-04-12",8.3,8.31,8.13,8.22,389800.0],["2023-04-13",8.25,8.42,8.22,8.33,450100.0],["2023-04-14",8.4,8.52,8.19,8.28,415100.0],["2023-04-17",8.28,8.39,8.16,8.2,387200.0],["2023-04-18",8.18,8.24,8.07,8.18,288000.0],["2023-04-19",8.1,8.16,7.94,8.13,451600.0],["2023-04-20",7.98,8.02,7.79,7.99,656800.0],["2023-04-21",8.04,8.05,7.75,7.78,601100.0],["2023-04-24",7.76,8.14,7.73,8.08,486900.0],["2023-04-25",7.87,7.89,7.63,7.65,457100.0],["2023-04-26",7.56,7.74,7.41,7.46,566000.0],["2023-04-27",7.41,7.57,7.37,7.48,698400.0],["2023-04-28",6.87,7.56,6.25,7.04,1864300.0],["2023-05-01",6.95,7.02,6.75,6.92,903400.0],["2023-05-02",6.81,6.89,6.55,6.83,1143900.0],["2023-05-03",6.68,6.85,6.6,6.66,822400.0],["2023-05-04",6.65,6.8,6.58,6.76,686500.0],["2023-05-05",7.02,7.13,6.95,6.98,574500.0],["2023-05-08",7.11,7.21,6.88,6.92,569500.0],["2023-05-09",6.82,6.97,6.81,6.91,595500.0],["2023-05-10",7.0,7.01,6.8,6.96,601600.0],["2023-05-11",6.81,6.86,6.69,6.78,796800.0],["2023-05-12",6.83,6.96,6.72,6.76,560300.0],["2023-05-15",6.82,6.96,6.79,6.83,502000.0],["2023-05-16",6.81,6.85,6.61,6.66,552800.0],["2023-05-17",6.77,6.84,6.65,6.8,402000.0],["2023-05-18",6.72,6.88,6.64,6.87,416200.0],["2023-05-19",7.01,7.03,6.86,6.98,572600.0],["2023-05-22",6.98,7.2,6.95,7.12,366200.0],["2023-05-23",7.13,7.28,7.09,7.22,449900.0],["2023-05-24",7.33,7.35,7.18,7.29,348800.0],["2023-05-25",7.12,7.12,6.92,7.02,585600.0],["2023-05-26",7.08,7.1,6.85,6.88,494000.0],["2023-05-30",6.77,6.77,6.51,6.6,768100.0],["2023-05-31",6.5,6.56,6.32,6.36,1276500.0],["2023-06-01",6.35,6.69,6.33,6.61,1077400.0],["2023-06-02",6.82,7.23,6.82,7.17,827200.0],["2023-06-05",7.24,7.33,6.95,7.04,514800.0],["2023-06-06",6.95,7.34,6.95,7.21,764700.0],["2023-06-07",7.29,7.45,7.26,7.31,1857200.0],["2023-06-08",7.27,7.55,7.23,7.27,4090000.0],["2023-06-09",7.24,7.25,6.92,7.08,1113300.0],["2023-06-12",6.91,7.04,6.86,6.87,603100.0],["2023-06-13",6.98,7.24,6.93,7.01,672700.0],["2023-06-14",7.14,7.16,6.76,6.83,639300.0],["2023-06-15",6.75,7.05,6.72,7.05,590000.0],["2023-06-16",7.14,7.15,6.89,6.96,1376800.0],["2023-06-20",6.91,6.93,6.71,6.87,440400.0],["2023-06-21",6.83,7.11,6.79,7.02,621000.0],["2023-06-22",6.93,6.96,6.77,6.95,615000.0],["2023-06-23",6.79,6.94,6.72,6.94,1392300.0],["2023-06-26",6.89,7.09,6.89,7.02,624000.0],["2023-06-27",7.0,7.2,6.92,7.19,615400.0],["2023-06-28",7.17,7.27,7.0,7.25,465400.0],["2023-06-29",7.33,7.46,7.25,7.43,459400.0],["2023-06-30",7.49,7.53,7.35,7.47,593300.0],["2023-07-03",7.53,7.66,7.53,7.6,379400.0],["2023-07-05",7.62,7.62,7.43,7.47,531600.0],["2023-07-06",7.38,7.45,7.19,7.38,474600.0],["2023-07-07",7.37,8.13,7.33,8.08,838200.0],["2023-07-10",8.04,8.15,7.89,8.01,569500.0],["2023-07-11",8.0,8.23,7.94,8.21,610000.0],["2023-07-12",8.34,8.44,8.21,8.27,679400.0],["2023-07-13",8.22,8.26,8.1,8.25,481100.0],["2023-07-14",8.15,8.2,8.04,8.11,339200.0],["2023-07-17",8.02,8.26,8.01,8.17,314500.0],["2023-07-18",8.14,8.46,8.13,8.39,397300.0],["2023-07-19",8.3,8.43,8.3,8.35,378500.0],["2023-07-20",8.44,8.49,8.27,8.44,372200.0],["2023-07-21",8.48,8.75,8.42,8.71,765400.0],["2023-07-24",8.73,9.02,8.73,8.96,672100.0],["2023-07-25",8.96,8.97,8.78,8.8,490200.0],["2023-07-26",8.72,8.87,8.67,8.79,607500.0],["2023-07-27",7.63,8.11,7.2,7.32,1817300.0],["2023-07-28",7.37,7.76,7.35,7.75,862100.0],["2023-07-31",7.77,8.07,7.77,8.04,847300.0],["2023-08-01",8.0,8.06,7.72,7.83,588700.0],["2023-08-02",7.72,7.83,7.62,7.76,571400.0],["2023-08-03",7.71,7.95,7.7,7.82,520100.0],["2023-08-04",7.84,7.91,7.74,7.82,532800.0],["2023-08-07",7.8,7.83,7.61,7.66,719400.0],["2023-08-08",7.48,7.72,7.37,7.71,334600.0],["2023-08-09",7.8,8.05,7.78,7.9,614100.0],["2023-08-10",7.92,8.11,7.83,7.86,427400.0],["2023-08-11",7.87,7.93,7.8,7.85,330500.0],["2023-08-14",7.83,7.84,7.65,7.8,513300.0],["2023-08-15",7.72,7.76,7.63,7.67,396600.0],["2023-08-16",7.66,7.82,7.66,7.73,405500.0],["2023-08-17",7.89,7.96,7.76,7.77,306100.0],["2023-08-18",7.65,7.84,7.6,7.7,1287100.0],["2023-08-21",7.77,7.84,7.61,7.71,866100.0],["2023-08-22",7.71,7.86,7.54,7.6,637800.0],["2023-08-23",7.47,7.67,7.38,7.61,378900.0],["2023-08-24",7.51,7.67,7.51,7.51,514800.0],["2023-08-25",7.57,7.63,7.46,7.59,563200.0],["2023-08-28",7.63,7.82,7.59,7.72,632800.0],["2023-08-29",7.74,7.89,7.64,7.81,353100.0],["2023-08-30",7.87,7.98,7.8,7.88,467200.0],["2023-08-31",7.85,7.93,7.81,7.84,578000.0],["2023-09-01",7.96,8.37,7.96,8.31,504200.0],["2023-09-05",8.32,8.4,8.17,8.18,470600.0],["2023-09-06",8.18,8.42,8.11,8.41,403700.0],["2023-09-07",8.72,8.92,8.47,8.49,995700.0],["2023-09-08",8.38,8.6,8.38,8.45,735900.0],["2023-09-11",8.52,8.7,8.49,8.55,966400.0],["2023-09-12",8.63,8.85,8.56,8.74,414700.0],["2023-09-13",8.76,8.77,8.37,8.38,774400.0],["2023-09-14",8.55,8.8,8.51,8.7,874000.0],["2023-09-15",8.62,8.78,8.5,8.61,1796000.0],["2023-09-18",8.7,8.74,8.59,8.6,437800.0],["2023-09-19",8.7,8.74,8.28,8.33,633200.0],["2023-09-20",8.29,8.49,8.29,8.33,352900.0],["2023-09-21",8.34,8.44,8.18,8.27,771800.0],["2023-09-22",8.36,8.44,8.22,8.24,349700.0],["2023-09-25",8.16,8.42,8.13,8.41,571300.0],["2023-09-26",8.3,8.43,8.25,8.29,407900.0],["2023-09-27",8.41,8.85,8.37,8.76,558400.0],["2023-09-28",8.71,8.87,8.61,8.65,886500.0],["2023-09-29",8.66,8.72,8.3,8.37,861000.0],["2023-10-02",8.37,8.38,8.01,8.13,732200.0],["2023-10-03",8.09,8.13,7.99,8.05,470900.0],["2023-10-04",7.89,7.93,7.55,7.6,724400.0],["2023-10-05",7.53,7.75,7.44,7.47,718100.0],["2023-10-06",7.5,7.56,7.38,7.44,664200.0],["2023-10-09",7.6,7.95,7.6,7.87,696200.0],["2023-10-10",7.88,7.97,7.81,7.86,536900.0],["2023-10-11",7.74,7.85,7.7,7.82,327000.0],["2023-10-12",7.85,7.85,7.59,7.66,432500.0],["2023-10-13",7.85,7.89,7.66,7.71,632300.0],["2023-10-16",7.79,7.82,7.67,7.69,329200.0],["2023-10-17",7.63,7.94,7.63,7.88,473200.0],["2023-10-18",7.94,7.97,7.81,7.88,344500.0],["2023-10-19",7.79,7.91,7.65,7.75,373500.0],["2023-10-20",7.77,7.8,7.52,7.62,392200.0],["2023-10-23",7.52,7.6,7.47,7.51,389600.0],["2023-10-24",7.56,7.62,7.5,7.51,398700.0],["2023-10-25",7.47,7.62,7.37,7.43,280800.0],["2023-10-26",7.38,7.43,7.19,7.33,503000.0],["2023-10-27",8.02,8.29,7.8,7.99,802200.0],["2023-10-30",7.86,7.97,7.41,7.67,932500.0],["2023-10-31",7.62,7.62,7.22,7.26,928400.0],["2023-11-01",7.32,7.46,7.23,7.4,461700.0],["2023-11-02",7.5,7.78,7.49,7.73,612000.0],["2023-11-03",7.77,7.84,7.63,7.72,425400.0],["2023-11-06",7.79,7.8,7.53,7.55,291600.0],["2023-11-07",7.4,7.4,6.98,6.99,705100.0],["2023-11-08",6.94,7.17,6.93,7.0,663400.0],["2023-11-09",7.09,7.22,7.0,7.07,359800.0],["2023-11-10",7.15,7.2,7.0,7.12,495800.0],["2023-11-13",7.12,7.23,7.06,7.16,229400.0],["2023-11-14",7.28,7.44,7.22,7.44,429100.0],["2023-11-15",7.36,7.48,7.32,7.33,391900.0],["2023-11-16",7.23,7.26,6.76,6.91,426800.0],["2023-11-17",7.02,7.21,7.01,7.12,518600.0],["2023-11-20",7.25,7.29,7.16,7.19,299200.0],["2023-11-21",7.1,7.1,7.0,7.03,513200.0],["2023-11-22",6.87,7.07,6.78,7.04,406700.0],["2023-11-24",7.08,7.2,7.05,7.05,192100.0],["2023-11-27",7.05,7.09,6.95,6.99,641000.0],["2023-11-28",6.98,6.99,6.86,6.93,463200.0],["2023-11-29",7.0,7.08,6.95,7.01,651100.0],["2023-11-30",7.09,7.22,6.88,6.89,1092900.0],["2023-12-01",6.86,7.11,6.8,7.05,441600.0],["2023-12-04",6.96,7.09,6.86,7.06,491800.0],["2023-12-05",7.1,7.19,6.83,6.85,971900.0],["2023-12-06",6.85,6.93,6.55,6.55,664900.0],["2023-12-07",6.64,6.64,6.48,6.55,715300.0],["2023-12-08",6.63,6.78,6.57,6.78,1121300.0],["2023-12-11",6.78,6.82,6.61,6.66,557500.0],["2023-12-12",6.5,6.54,6.32,6.42,1233600.0],["2023-12-13",6.47,6.65,6.32,6.6,1096200.0],["2023-12-14",6.79,6.88,6.7,6.8,913800.0],["2023-12-15",6.75,6.86,6.58,6.72,2618400.0],["2023-12-18",6.92,7.03,6.79,6.79,607500.0],["2023-12-19",6.82,7.0,6.82,6.99,550200.0],["2023-12-20",7.0,7.27,6.93,6.94,1082300.0],["2023-12-21",6.95,7.02,6.92,7.0,484900.0],["2023-12-22",7.07,7.11,6.91,6.93,493800.0],["2023-12-26",7.02,7.16,6.97,7.12,493500.0],["2023-12-27",7.08,7.13,7.03,7.06,445700.0],["2023-12-28",7.01,7.04,6.9,6.92,723300.0],["2023-12-29",6.94,6.94,6.77,6.79,846600.0],["2024-01-02",6.87,6.95,6.69,6.71,473300.0],["2024-01-03",6.69,6.81,6.63,6.65,529000.0],["2024-01-04",6.74,6.74,6.53,6.59,795600.0],["2024-01-05",6.64,6.71,6.59,6.68,456700.0],["2024-01-08",6.46,6.46,6.22,6.38,833600.0],["2024-01-09",6.34,6.34,6.08,6.12,634300.0],["2024-01-10",6.09,6.11,5.99,6.02,525800.0],["2024-01-11",6.03,6.03,5.88,5.97,687800.0],["2024-01-12",6.1,6.19,6.03,6.1,398400.0],["2024-01-16",6.03,6.1,5.87,5.89,564700.0],["2024-01-17",5.77,5.9,5.72,5.86,436600.0],["2024-01-18",5.9,6.01,5.85,6.0,516200.0],["2024-01-19",6.07,6.09,5.93,6.08,392300.0],["2024-01-22",6.11,6.24,6.07,6.15,482300.0],["2024-01-23",6.21,6.29,6.11,6.13,636800.0],["2024-01-24",6.2,6.33,6.12,6.29,497300.0],["2024-01-25",6.41,6.45,6.27,6.43,548700.0],["2024-01-26",6.45,6.57,6.4,6.49,430500.0],["2024-01-29",6.47,6.52,6.37,6.52,414100.0],["2024-01-30",6.38,6.5,6.23,6.44,630300.0],["2024-01-31",6.49,6.5,6.15,6.17,676900.0],["2024-02-01",6.22,6.29,6.13,6.23,743600.0],["2024-02-02",6.18,6.21,5.94,5.95,651300.0],["2024-02-05",5.86,5.92,5.73,5.89,853300.0],["2024-02-06",5.93,6.08,5.93,6.02,654100.0],["2024-02-07",6.01,6.14,5.81,5.83,1051200.0],["2024-02-08",5.82,5.98,5.82,5.98,646200.0],["2024-02-09",5.98,6.0,5.88,5.95,667400.0],["2024-02-12",5.97,6.14,5.97,6.07,668500.0],["2024-02-13",5.98,6.06,5.82,5.88,938900.0],["2024-02-14",5.97,6.04,5.89,5.94,644400.0],["2024-02-15",5.93,6.22,5.93,6.18,858800.0],["2024-02-16",6.23,6.23,6.01,6.1,1020800.0],["2024-02-20",5.86,6.47,5.69,6.06,1249600.0],["2024-02-21",6.06,6.11,5.62,5.68,1417900.0],["2024-02-22",5.66,5.71,5.5,5.57,1527800.0],["2024-02-23",5.54,5.63,5.49,5.55,1212700.0],["2024-02-26",5.51,5.65,5.46,5.48,1481400.0],["2024-02-27",5.53,5.73,5.48,5.52,1956200.0],["2024-02-28",5.55,5.67,5.41,5.41,1702500.0],["2024-02-29",5.52,5.62,5.34,5.39,1669500.0],["2024-03-01",5.51,5.8,5.49,5.68,1362600.0],["2024-03-04",5.5,5.58,5.22,5.41,3957000.0],["2024-03-05",5.4,5.43,5.31,5.35,1761200.0],["2024-03-06",5.45,5.58,5.3,5.42,1993200.0],["2024-03-07",5.45,5.76,5.45,5.71,1644700.0],["2024-03-08",5.75,5.85,5.47,5.6,1925300.0],["2024-03-11",5.58,5.67,5.47,5.59,2390100.0],["2024-03-12",5.66,5.66,5.5,5.6,1688200.0],["2024-03-13",5.66,5.77,5.53,5.63,1654800.0],["2024-03-14",5.63,5.7,5.56,5.6,1539100.0],["2024-03-15",5.56,6.03,5.56,5.95,15563700.0],["2024-03-18",5.96,5.97,5.79,5.88,1831900.0],["2024-03-19",5.88,5.97,5.84,5.96,1670800.0],["2024-03-20",5.89,5.98,5.75,5.87,1931500.0],["2024-03-21",5.88,6.15,5.86,6.12,1533900.0],["2024-03-22",6.13,6.24,5.99,6.04,1133800.0],["2024-03-25",6.08,6.19,6.08,6.11,910400.0],["2024-03-26",6.13,6.16,5.94,5.95,1074100.0],["2024-03-27",5.96,6.13,5.96,6.12,576500.0],["2024-03-28",6.16,6.24,6.14,6.16,770800.0],["2024-04-01",6.21,6.25,6.14,6.17,816600.0],["2024-04-02",6.22,6.3,6.13,6.22,612900.0],["2024-04-03",6.28,6.4,6.22,6.38,763300.0],["2024-04-04",6.4,6.41,6.21,6.22,866600.0],["2024-04-05",6.25,6.47,6.2,6.44,923400.0],["2024-04-08",6.45,6.53,6.31,6.34,835300.0],["2024-04-09",6.38,6.46,6.14,6.15,1002100.0],["2024-04-10",6.04,6.14,5.99,6.12,1244000.0],["2024-04-11",6.15,6.27,5.93,6.15,1388100.0],["2024-04-12",6.21,6.3,5.84,5.87,1109900.0],["2024-04-15",5.9,5.98,5.8,5.84,1344300.0],["2024-04-16",5.75,5.79,5.56,5.57,1355200.0],["2024-04-17",5.56,5.65,5.4,5.42,1238600.0],["2024-04-18",5.45,5.53,5.37,5.43,992300.0],["2024-04-19",5.37,5.58,5.37,5.56,1271400.0],["2024-04-22",5.52,5.55,5.39,5.43,1085300.0],["2024-04-23",5.39,5.55,5.39,5.47,1373300.0],["2024-04-24",5.41,5.45,5.19,5.25,1501800.0],["2024-04-25",5.25,5.32,5.15,5.32,1734100.0],["2024-04-26",4.98,5.16,4.22,4.31,6593500.0],["2024-04-29",4.25,4.29,3.98,4.05,3401800.0],["2024-04-30",4.01,4.22,3.95,3.99,2420400.0],["2024-05-01",4.01,4.11,4.01,4.03,2143300.0],["2024-05-02",4.1,4.32,4.08,4.29,2013300.0],["2024-05-03",4.29,4.39,4.28,4.32,1437600.0],["2024-05-06",4.4,4.52,4.38,4.4,1376000.0],["2024-05-07",4.4,4.59,4.39,4.51,824800.0],["2024-05-08",4.49,4.52,4.42,4.42,1195400.0],["2024-05-09",4.45,4.73,4.45,4.72,939300.0],["2024-05-10",4.73,4.81,4.57,4.58,892000.0],["2024-05-13",4.63,4.74,4.63,4.69,1269000.0],["2024-05-14",4.71,4.75,4.6,4.67,840000.0],["2024-05-15",4.69,4.69,4.53,4.61,1388100.0],["2024-05-16",4.62,4.73,4.58,4.6,1017100.0],["2024-05-17",4.61,4.73,4.58,4.72,1261500.0],["2024-05-20",4.7,4.77,4.66,4.66,731500.0],["2024-05-21",4.64,4.76,4.62,4.75,851900.0],["2024-05-22",4.7,4.72,4.6,4.65,1334600.0],["2024-05-23",4.68,4.76,4.45,4.53,1477500.0],["2024-05-24",4.53,4.59,4.49,4.56,905900.0],["2024-05-28",4.55,4.69,4.54,4.67,903200.0],["2024-05-29",4.6,4.62,4.41,4.41,589700.0],["2024-05-30",4.43,4.49,4.4,4.41,691600.0],["2024-05-31",4.42,4.56,4.36,4.47,2577000.0],["2024-06-03",4.53,4.53,4.28,4.29,967400.0],["2024-06-04",4.26,4.27,4.1,4.1,1209400.0],["2024-06-05",4.11,4.18,4.07,4.1,1077800.0],["2024-06-06",4.09,4.1,3.97,4.06,1216100.0],["2024-06-07",4.04,4.11,4.01,4.05,576500.0],["2024-06-10",4.08,4.22,4.06,4.17,799200.0],["2024-06-11",4.12,4.22,4.07,4.18,474400.0],["2024-06-12",4.25,4.29,4.12,4.13,668800.0],["2024-06-13",4.14,4.14,4.0,4.02,772200.0],["2024-06-14",4.0,4.02,3.92,3.96,621800.0],["2024-06-17",3.94,4.04,3.91,4.03,639100.0],["2024-06-18",4.04,4.14,4.01,4.04,732000.0],["2024-06-20",4.04,4.2,3.99,4.16,914500.0],["2024-06-21",4.18,4.29,4.16,4.26,1560800.0],["2024-06-24",4.28,4.5,4.23,4.46,665900.0],["2024-06-25",4.41,4.44,4.32,4.35,523700.0],["2024-06-26",4.34,4.4,4.26,4.38,639300.0],["2024-06-27",4.39,4.43,4.29,4.33,505500.0],["2024-06-28",4.39,4.5,4.31,4.44,1893400.0],["2024-07-01",4.43,4.5,4.3,4.33,529400.0],["2024-07-02",4.37,4.43,4.25,4.25,271900.0],["2024-07-03",4.27,4.39,4.25,4.36,258200.0],["2024-07-05",4.31,4.33,4.15,4.2,676200.0],["2024-07-08",4.21,4.25,4.18,4.23,317500.0],["2024-07-09",4.2,4.2,4.03,4.05,768900.0],["2024-07-10",4.03,4.14,4.03,4.08,532700.0],["2024-07-11",4.15,4.34,4.08,4.3,573600.0],["2024-07-12",4.37,4.4,4.23,4.3,660300.0],["2024-07-15",4.33,4.4,4.23,4.32,963000.0],["2024-07-16",4.34,4.58,4.32,4.56,1765200.0],["2024-07-17",4.56,4.67,4.47,4.53,997200.0],["2024-07-18",4.47,4.55,4.45,4.52,632600.0],["2024-07-19",4.49,4.54,4.4,4.47,645500.0],["2024-07-22",4.47,4.55,4.41,4.5,694400.0],["2024-07-23",4.47,4.61,4.47,4.6,620800.0],["2024-07-24",4.59,4.7,4.47,4.48,831900.0],["2024-07-25",4.49,4.78,4.47,4.73,683800.0],["2024-07-26",4.79,4.85,4.71,4.74,646500.0],["2024-07-29",5.26,5.75,5.22,5.39,2449200.0],["2024-07-30",5.45,5.63,5.42,5.55,1469400.0],["2024-07-31",5.72,5.83,5.57,5.72,1601200.0],["2024-08-01",5.69,5.74,5.4,5.6,1610200.0],["2024-08-02",5.38,5.44,5.24,5.33,1533200.0],["2024-08-05",5.03,5.1,4.89,5.05,1272500.0],["2024-08-06",5.06,5.13,4.97,5.04,1103500.0],["2024-08-07",5.15,5.2,4.85,4.94,1218600.0],["2024-08-08",5.01,5.05,4.87,4.91,890000.0],["2024-08-09",4.92,4.99,4.79,4.8,654500.0],["2024-08-12",4.86,4.94,4.73,4.89,705400.0],["2024-08-13",4.87,4.89,4.8,4.83,595500.0],["2024-08-14",4.86,4.95,4.76,4.91,773400.0],["2024-08-15",4.99,5.15,4.96,5.06,789600.0],["2024-08-16",5.02,5.13,5.01,5.07,489500.0],["2024-08-19",5.1,5.24,5.1,5.15,746600.0],["2024-08-20",5.12,5.12,4.96,5.02,723400.0],["2024-08-21",5.07,5.17,5.04,5.15,552300.0],["2024-08-22",5.17,5.18,5.06,5.06,575300.0],["2024-08-23",5.12,5.31,5.12,5.29,765500.0],["2024-08-26",5.42,5.47,5.26,5.31,671100.0],["2024-08-27",5.27,5.29,5.18,5.27,453100.0],["2024-08-28",5.19,5.27,5.14,5.21,425500.0],["2024-08-29",5.28,5.35,5.21,5.31,483500.0],["2024-08-30",5.29,5.31,5.2,5.29,396600.0],["2024-09-03",5.17,5.23,4.86,4.89,848200.0],["2024-09-04",4.89,5.0,4.85,4.86,604700.0],["2024-09-05",4.89,4.9,4.79,4.82,677200.0],["2024-09-06",4.82,4.89,4.63,4.65,1036100.0],["2024-09-09",4.64,4.69,4.6,4.61,638400.0],["2024-09-10",4.63,4.68,4.42,4.48,829300.0],["2024-09-11",4.47,4.47,4.33,4.45,606400.0],["2024-09-12",4.52,4.58,4.44,4.48,622500.0],["2024-09-13",4.56,4.62,4.49,4.58,555800.0],["2024-09-16",4.64,4.68,4.55,4.67,472600.0],["2024-09-17",4.73,4.94,4.69,4.93,599500.0],["2024-09-18",4.93,5.02,4.82,4.82,518600.0],["2024-09-19",4.98,4.98,4.84,4.93,429800.0],["2024-09-20",4.86,4.89,4.8,4.82,1195800.0],["2024-09-23",4.89,4.96,4.79,4.82,413100.0],["2024-09-24",4.92,4.93,4.79,4.81,496500.0],["2024-09-25",4.79,4.79,4.58,4.6,435100.0],["2024-09-26",4.51,4.53,4.41,4.46,641300.0],["2024-09-27",4.52,4.63,4.5,4.58,710300.0],["2024-09-30",4.57,4.68,4.54,4.6,509700.0],["2024-10-01",4.55,4.7,4.55,4.64,710400.0],["2024-10-02",4.74,4.77,4.62,4.75,881100.0],["2024-10-03",4.75,5.01,4.74,5.0,575000.0],["2024-10-04",5.06,5.23,5.03,5.11,721400.0],["2024-10-07",5.11,5.22,5.11,5.16,526300.0],["2024-10-08",4.91,5.08,4.91,5.01,788100.0],["2024-10-09",4.93,4.98,4.81,4.81,472800.0],["2024-10-10",4.83,4.91,4.75,4.85,429300.0],["2024-10-11",4.74,4.91,4.74,4.9,630500.0],["2024-10-14",4.83,4.85,4.75,4.81,417300.0],["2024-10-15",4.65,4.68,4.58,4.6,588900.0],["2024-10-16",4.67,4.7,4.62,4.68,425400.0],["2024-10-17",4.68,4.69,4.5,4.61,380300.0],["2024-10-18",4.61,4.61,4.36,4.37,641900.0],["2024-10-21",4.43,4.48,4.18,4.3,990600.0],["2024-10-22",4.32,4.36,4.25,4.3,732300.0],["2024-10-23",4.28,4.37,4.17,4.23,639500.0],["2024-10-24",4.25,4.26,4.1,4.18,538800.0],["2024-10-25",4.25,4.37,4.21,4.31,496400.0],["2024-10-28",4.28,4.37,4.21,4.35,521900.0],["2024-10-29",4.32,4.33,4.12,4.18,725700.0],["2024-10-30",4.45,4.81,4.43,4.64,1389300.0],["2024-10-31",4.71,4.76,4.58,4.73,802200.0],["2024-11-01",4.78,4.78,4.51,4.53,705400.0],["2024-11-04",4.6,4.79,4.54,4.72,575800.0],["2024-11-05",4.7,4.95,4.69,4.94,549400.0],["2024-11-06",5.19,5.41,5.16,5.32,1054500.0],["2024-11-07",5.32,5.41,5.24,5.3,616200.0],["2024-11-08",5.25,5.37,5.22,5.25,580700.0],["2024-11-11",5.28,5.5,5.26,5.5,995600.0],["2024-11-12",5.5,5.64,5.4,5.4,455800.0],["2024-11-13",5.42,5.45,5.21,5.24,670700.0],["2024-11-14",5.29,5.38,5.2,5.37,445000.0],["2024-11-15",5.42,5.45,5.2,5.27,476100.0],["2024-11-18",5.41,5.46,5.33,5.36,354900.0],["2024-11-19",5.27,5.37,5.24,5.33,778100.0],["2024-11-20",5.33,5.41,5.24,5.36,631700.0],["2024-11-21",5.42,5.53,5.39,5.44,474000.0],["2024-11-22",5.47,5.74,5.45,5.72,1075500.0],["2024-11-25",5.81,5.84,5.46,5.51,864800.0],["2024-11-26",5.54,5.55,5.39,5.49,573600.0],["2024-11-27",5.49,5.68,5.49,5.56,430000.0],["2024-11-29",5.61,5.63,5.46,5.5,294000.0],["2024-12-02",5.49,5.64,5.44,5.58,484100.0],["2024-12-03",5.64,5.68,5.41,5.56,531100.0],["2024-12-04",5.55,5.57,5.31,5.37,582500.0],["2024-12-05",5.4,5.5,5.35,5.39,515900.0],["2024-12-06",5.34,5.34,5.12,5.22,581500.0],["2024-12-09",5.27,5.37,5.23,5.24,405600.0],["2024-12-10",5.26,5.39,5.12,5.28,545400.0],["2024-12-11",5.38,5.46,5.19,5.39,512900.0],["2024-12-12",5.34,5.36,5.11,5.11,453000.0],["2024-12-13",5.13,5.24,5.01,5.11,414000.0],["2024-12-16",5.06,5.16,5.0,5.01,398800.0],["2024-12-17",4.99,5.02,4.84,4.95,420500.0],["2024-12-18",5.02,5.26,4.82,4.83,605200.0],["2024-12-19",4.94,4.99,4.57,4.57,1014400.0],["2024-12-20",4.54,4.72,4.52,4.59,1479600.0],["2024-12-23",4.59,4.76,4.59,4.71,668900.0],["2024-12-24",4.7,4.78,4.61,4.77,184400.0],["2024-12-26",4.79,4.84,4.66,4.83,335700.0],["2024-12-27",4.82,4.9,4.74,4.8,445600.0],["2024-12-30",4.8,4.96,4.74,4.9,406500.0],["2024-12-31",4.94,5.15,4.94,5.06,356500.0],["2025-01-02",5.12,5.31,5.11,5.23,365100.0],["2025-01-03",5.3,5.35,5.19,5.33,279100.0],["2025-01-06",5.33,5.49,5.21,5.22,321400.0],["2025-01-07",5.26,5.34,5.21,5.22,493800.0],["2025-01-08",5.2,5.26,5.13,5.19,428300.0],["2025-01-10",5.32,5.43,5.06,5.19,597400.0],["2025-01-13",5.23,5.34,5.13,5.32,467900.0],["2025-01-14",5.29,5.42,5.28,5.42,308100.0],["2025-01-15",5.48,5.77,5.43,5.72,513700.0],["2025-01-16",5.64,5.76,5.55,5.72,407200.0],["2025-01-17",5.76,5.86,5.68,5.74,436600.0],["2025-01-21",5.76,5.8,5.62,5.71,451400.0],["2025-01-22",5.73,5.73,5.59,5.62,774100.0],["2025-01-23",5.64,5.67,5.46,5.5,462500.0],["2025-01-24",5.47,5.68,5.42,5.54,429600.0],["2025-01-27",5.52,5.58,5.36,5.37,466800.0],["2025-01-28",5.37,5.43,5.19,5.26,433300.0],["2025-01-29",5.22,5.3,5.16,5.23,372200.0],["2025-01-30",5.26,5.34,5.23,5.25,347200.0],["2025-01-31",5.24,5.25,5.06,5.08,400500.0],["2025-02-03",5.05,5.07,4.92,4.97,441100.0],["2025-02-04",4.89,5.18,4.89,5.16,316200.0],["2025-02-05",5.19,5.26,5.11,5.17,737300.0],["2025-02-06",5.25,5.25,5.05,5.13,337200.0],["2025-02-07",5.13,5.23,5.08,5.09,292600.0],["2025-02-10",5.15,5.39,5.14,5.31,316600.0],["2025-02-11",5.36,5.5,5.31,5.45,311400.0],["2025-02-12",5.37,5.44,5.32,5.38,292100.0],["2025-02-13",5.41,5.47,5.3,5.45,712500.0],["2025-02-14",5.5,5.57,5.4,5.42,354000.0],["2025-02-18",5.44,5.49,5.36,5.44,325400.0],["2025-02-19",5.42,5.42,5.27,5.35,603700.0],["2025-02-20",5.38,5.41,5.3,5.37,426700.0],["2025-02-21",5.37,5.5,4.64,4.74,2002800.0],["2025-02-24",4.92,5.46,4.87,5.17,1332300.0],["2025-02-25",5.2,5.4,5.15,5.23,1977000.0],["2025-02-26",5.25,5.46,5.18,5.33,1544200.0],["2025-02-27",5.33,5.4,5.28,5.34,737000.0],["2025-02-28",5.33,5.46,5.24,5.44,797400.0],["2025-03-03",5.49,5.54,5.03,5.09,2072200.0],["2025-03-04",5.0,5.11,4.82,4.99,1001700.0],["2025-03-05",4.91,4.97,4.79,4.84,1790000.0],["2025-03-06",4.81,4.84,4.66,4.74,935500.0],["2025-03-07",4.76,4.87,4.71,4.82,774700.0],["2025-03-10",4.78,4.91,4.68,4.7,832900.0],["2025-03-11",4.7,4.87,4.7,4.81,775900.0],["2025-03-12",4.86,5.11,4.8,5.03,611800.0],["2025-03-13",4.99,5.03,4.87,4.89,643800.0],["2025-03-14",4.98,5.0,4.88,4.95,631600.0],["2025-03-17",4.95,5.17,4.95,5.09,621600.0],["2025-03-18",5.14,5.3,5.09,5.26,753900.0],["2025-03-19",5.24,5.48,5.24,5.44,583500.0],["2025-03-20",5.35,5.48,5.33,5.42,452300.0],["2025-03-21",5.33,5.47,5.28,5.29,1202200.0],["2025-03-24",5.41,5.51,5.37,5.4,1000600.0],["2025-03-25",5.41,5.54,5.4,5.48,829300.0],["2025-03-26",5.5,5.59,5.44,5.46,542100.0],["2025-03-27",5.48,5.51,5.4,5.44,494500.0],["2025-03-28",5.43,5.43,5.19,5.21,335900.0],["2025-03-31",5.12,5.25,5.04,5.15,586500.0],["2025-04-01",5.15,5.24,5.09,5.2,667200.0],["2025-04-02",5.08,5.25,5.06,5.21,537200.0],["2025-04-03",4.85,4.88,4.35,4.4,826700.0],["2025-04-04",4.1,4.18,3.53,3.64,1937900.0],["2025-04-07",3.44,3.75,3.23,3.41,1218300.0],["2025-04-08",3.62,3.65,3.21,3.25,945100.0],["2025-04-09",3.18,3.84,3.08,3.76,1571900.0],["2025-04-10",3.64,3.68,3.3,3.39,820300.0],["2025-04-11",3.35,3.52,3.25,3.45,1183300.0],["2025-04-14",3.55,3.55,3.39,3.45,833700.0],["2025-04-15",3.42,3.54,3.38,3.4,1035500.0],["2025-04-16",3.44,3.54,3.35,3.42,742900.0],["2025-04-17",3.45,3.67,3.44,3.59,1064300.0],["2025-04-21",3.53,3.53,3.39,3.42,511900.0],["2025-04-22",3.41,3.58,3.33,3.51,877300.0],["2025-04-23",3.58,3.67,3.42,3.46,892600.0],["2025-04-24",3.51,3.57,3.46,3.54,577000.0],["2025-04-25",3.46,3.69,3.45,3.69,772500.0],["2025-04-28",3.67,3.76,3.54,3.61,793000.0],["2025-04-29",3.58,3.68,3.54,3.65,609100.0],["2025-04-30",3.6,3.6,3.44,3.51,1414400.0],["2025-05-01",3.65,4.44,3.61,4.32,2118100.0],["2025-05-02",4.35,4.4,4.18,4.33,996200.0],["2025-05-05",4.24,4.36,4.17,4.17,573400.0],["2025-05-06",4.23,4.3,4.1,4.17,745100.0],["2025-05-07",4.22,4.38,4.17,4.25,882700.0],["2025-05-08",4.36,4.59,4.36,4.51,769800.0],["2025-05-09",4.58,4.6,4.5,4.51,564000.0],["2025-05-12",4.86,4.9,4.64,4.78,638200.0],["2025-05-13",4.81,4.86,4.74,4.81,565600.0],["2025-05-14",4.75,4.89,4.74,4.78,768100.0],["2025-05-15",4.67,4.73,4.6,4.71,503700.0],["2025-05-16",4.71,4.71,4.59,4.66,448200.0],["2025-05-19",4.6,4.61,4.5,4.57,551400.0],["2025-05-20",4.56,4.59,4.47,4.54,499800.0],["2025-05-21",4.5,4.54,4.36,4.37,517600.0],["2025-05-22",4.31,4.37,4.25,4.37,536000.0],["2025-05-23",4.25,4.36,4.22,4.36,390600.0],["2025-05-27",4.41,4.44,4.26,4.44,348700.0],["2025-05-28",4.47,4.48,4.35,4.38,340600.0],["2025-05-29",4.39,4.49,4.33,4.48,462400.0],["2025-05-30",4.42,4.44,4.34,4.35,827900.0],["2025-06-02",4.52,4.52,4.34,4.36,716500.0],["2025-06-03",4.36,4.74,4.28,4.6,1005500.0],["2025-06-04",4.58,4.69,4.44,4.47,447300.0],["2025-06-05",4.51,4.57,4.47,4.48,482500.0],["2025-06-06",4.57,4.68,4.56,4.62,418600.0],["2025-06-09",4.69,4.88,4.61,4.83,550000.0],["2025-06-10",4.89,5.13,4.89,5.06,796300.0],["2025-06-11",5.1,5.22,5.06,5.19,618100.0],["2025-06-12",5.09,5.16,5.03,5.14,766300.0],["2025-06-13",5.3,5.38,5.13,5.29,839400.0],["2025-06-16",5.26,5.47,5.2,5.44,1313800.0],["2025-06-17",5.49,5.78,5.48,5.73,1167800.0],["2025-06-18",5.72,5.81,5.56,5.62,923300.0],["2025-06-20",5.65,5.68,5.5,5.55,969300.0],["2025-06-23",5.65,5.65,5.18,5.25,1250200.0],["2025-06-24",5.15,5.37,5.13,5.32,1055000.0],["2025-06-25",5.3,5.3,5.14,5.24,717600.0],["2025-06-26",5.25,5.37,5.23,5.37,710200.0],["2025-06-27",5.42,5.51,5.35,5.49,1451600.0],["2025-06-30",5.51,5.51,5.33,5.36,913200.0],["2025-07-01",5.37,5.58,5.23,5.47,925100.0],["2025-07-02",5.57,5.63,5.45,5.59,637100.0],["2025-07-03",5.58,5.64,5.56,5.63,294200.0],["2025-07-07",5.6,5.62,5.37,5.42,711600.0],["2025-07-08",5.42,5.84,5.42,5.75,841500.0],["2025-07-09",5.72,5.76,5.61,5.66,494300.0],["2025-07-10",5.59,5.67,5.52,5.64,553300.0],["2025-07-11",5.6,5.72,5.6,5.64,462200.0],["2025-07-14",5.58,5.61,5.34,5.35,682300.0],["2025-07-15",5.36,5.36,5.11,5.12,757900.0],["2025-07-16",5.13,5.17,5.01,5.09,767000.0],["2025-07-17",5.1,5.31,5.06,5.3,734100.0],["2025-07-18",5.31,5.46,5.25,5.43,896900.0],["2025-07-21",5.46,5.55,5.25,5.26,875500.0],["2025-07-22",5.26,5.32,5.21,5.27,655500.0],["2025-07-23",5.32,5.66,5.31,5.62,850100.0],["2025-07-24",5.57,5.77,5.53,5.75,803700.0],["2025-07-25",5.76,5.86,5.71,5.78,862800.0],["2025-07-28",5.82,5.99,5.8,5.84,696100.0],["2025-07-29",5.84,5.84,5.68,5.81,523700.0],["2025-07-30",5.77,5.79,5.58,5.63,544400.0],["2025-07-31",5.5,5.51,4.8,4.99,1526900.0],["2025-08-01",4.95,4.99,4.75,4.88,761000.0],["2025-08-04",4.83,5.01,4.8,4.89,951000.0],["2025-08-05",4.94,5.1,4.86,5.08,1043000.0],["2025-08-06",5.1,5.19,4.97,5.0,721000.0],["2025-08-07",5.06,5.14,4.88,4.91,601700.0],["2025-08-08",4.95,5.07,4.91,5.02,624200.0],["2025-08-11",5.05,5.11,4.94,4.99,579200.0],["2025-08-12",5.03,5.16,4.99,5.1,570800.0],["2025-08-13",5.13,5.21,5.05,5.15,413800.0],["2025-08-14",5.08,5.14,4.89,5.04,631200.0],["2025-08-15",5.05,5.09,4.96,4.99,524300.0],["2025-08-18",4.95,5.11,4.92,5.06,481600.0],["2025-08-19",5.07,5.14,4.98,5.04,539700.0],["2025-08-20",5.01,5.05,4.93,5.04,556300.0],["2025-08-21",5.05,5.17,5.01,5.16,466000.0],["2025-08-22",5.19,5.52,5.12,5.45,937500.0],["2025-08-25",5.41,5.52,5.39,5.45,512800.0],["2025-08-26",5.45,5.52,5.38,5.39,783600.0],["2025-08-27",5.39,5.57,5.39,5.53,452300.0],["2025-08-28",5.56,5.59,5.47,5.56,463900.0],["2025-08-29",5.61,5.65,5.56,5.6,512300.0],["2025-09-02",5.49,5.63,5.49,5.54,439300.0],["2025-09-03",5.48,5.57,5.4,5.41,544000.0],["2025-09-04",5.42,5.75,5.4,5.75,430500.0],["2025-09-05",5.66,5.77,5.48,5.51,323700.0],["2025-09-08",5.56,5.58,5.37,5.52,402800.0],["2025-09-09",5.52,5.68,5.5,5.52,364600.0],["2025-09-10",5.49,5.66,5.49,5.63,360000.0],["2025-09-11",5.58,5.76,5.58,5.75,451000.0],["2025-09-12",5.72,5.74,5.59,5.62,302800.0],["2025-09-15",5.65,5.71,5.59,5.61,306100.0],["2025-09-16",5.64,5.77,5.61,5.75,299600.0],["2025-09-17",5.69,5.87,5.64,5.71,438800.0],["2025-09-18",5.75,5.89,5.7,5.88,349900.0],["2025-09-19",5.85,5.85,5.67,5.72,1062700.0],["2025-09-22",5.62,5.84,5.6,5.79,394800.0],["2025-09-23",5.83,6.27,5.8,6.05,702000.0],["2025-09-24",6.14,6.39,6.09,6.11,462600.0],["2025-09-25",6.03,6.21,6.0,6.1,554800.0],["2025-09-26",6.13,6.27,6.11,6.2,349400.0],["2025-09-29",6.25,6.42,6.1,6.33,857800.0],["2025-09-30",6.24,6.24,5.99,6.06,641100.0],["2025-10-01",6.02,6.2,5.94,6.14,464000.0],["2025-10-02",6.13,6.15,6.0,6.09,469200.0],["2025-10-03",6.2,6.32,6.19,6.29,480100.0],["2025-10-06",6.34,6.47,6.28,6.3,472000.0],["2025-10-07",6.26,6.36,6.14,6.22,452100.0],["2025-10-08",6.23,6.25,6.15,6.25,268800.0],["2025-10-09",6.24,6.36,6.04,6.13,415100.0],["2025-10-10",6.09,6.1,5.58,5.58,511000.0],["2025-10-13",5.71,5.93,5.62,5.89,450000.0],["2025-10-14",5.8,6.02,5.8,5.91,451800.0],["2025-10-15",6.03,6.13,5.93,6.06,388100.0],["2025-10-16",6.1,6.17,5.91,5.95,516400.0],["2025-10-17",5.91,5.94,5.77,5.82,454200.0],["2025-10-20",5.83,5.99,5.83,5.94,475300.0],["2025-10-21",5.99,6.27,5.99,6.17,797800.0],["2025-10-22",6.25,6.3,6.11,6.2,489600.0],["2025-10-23",6.35,6.75,6.28,6.73,989500.0],["2025-10-24",6.78,6.79,6.65,6.65,467500.0],["2025-10-27",6.79,6.8,6.61,6.62,579700.0],["2025-10-28",6.61,6.67,6.54,6.57,715300.0],["2025-10-29",6.62,6.88,6.62,6.82,573000.0],["2025-10-30",6.75,6.86,6.65,6.78,637900.0],["2025-10-31",6.35,6.35,5.5,5.97,1576100.0],["2025-11-03",5.92,6.48,5.92,6.41,853500.0],["2025-11-04",6.22,6.27,6.08,6.15,783100.0],["2025-11-05",6.14,6.23,6.09,6.15,553700.0],["2025-11-06",6.2,6.24,6.03,6.08,479300.0],["2025-11-07",6.09,6.23,6.02,6.15,553400.0],["2025-11-10",6.24,6.44,6.07,6.42,685900.0],["2025-11-11",6.39,6.61,6.39,6.54,576200.0],["2025-11-12",6.47,6.54,6.26,6.32,497000.0],["2025-11-13",6.38,6.45,6.12,6.13,544400.0],["2025-11-14",6.13,6.33,6.03,6.3,688900.0],["2025-11-17",6.21,6.39,6.1,6.11,462600.0],["2025-11-18",6.1,6.29,6.02,6.22,701000.0],["2025-11-19",6.09,6.2,6.0,6.12,498500.0],["2025-11-20",6.2,6.34,5.86,5.86,760700.0],["2025-11-21",5.84,6.14,5.83,6.12,659400.0],["2025-11-24",6.07,6.22,5.96,6.16,593900.0],["2025-11-25",6.16,6.21,6.05,6.16,575400.0],["2025-11-26",6.15,6.33,6.13,6.18,458100.0],["2025-11-28",6.18,6.35,6.18,6.3,219400.0],["2025-12-01",6.29,6.55,6.29,6.36,1023000.0],["2025-12-02",6.42,6.47,6.19,6.34,680700.0],["2025-12-03",6.42,6.75,6.35,6.71,941700.0],["2025-12-04",6.71,6.9,6.62,6.87,721800.0],["2025-12-05",6.83,6.94,6.79,6.8,484300.0],["2025-12-08",6.79,6.9,6.71,6.72,534900.0],["2025-12-09",6.68,6.89,6.63,6.85,661400.0],["2025-12-10",6.89,7.19,6.77,7.07,906200.0],["2025-12-11",6.99,7.13,6.93,7.09,643200.0],["2025-12-12",7.11,7.17,6.99,7.07,845100.0],["2025-12-15",7.11,7.11,6.97,7.02,725800.0],["2025-12-16",6.96,6.96,6.65,6.78,874400.0],["2025-12-17",6.8,6.88,6.73,6.82,749100.0],["2025-12-18",6.88,6.9,6.61,6.67,941400.0],["2025-12-19",6.72,6.91,6.65,6.87,1070500.0],["2025-12-22",6.99,7.14,6.92,6.94,638800.0],["2025-12-23",6.93,7.01,6.83,6.9,591800.0],["2025-12-24",6.93,6.93,6.81,6.89,278900.0],["2025-12-26",6.85,6.87,6.74,6.78,467100.0],["2025-12-29",6.83,6.9,6.77,6.88,647400.0],["2025-12-30",6.93,7.0,6.88,6.89,611700.0],["2025-12-31",6.89,6.92,6.77,6.77,555500.0],["2026-01-02",6.84,7.09,6.71,7.07,679400.0],["2026-01-05",7.49,7.63,7.09,7.38,965600.0],["2026-01-06",7.43,7.53,7.32,7.47,1039000.0],["2026-01-07",7.51,7.65,7.41,7.54,715900.0],["2026-01-08",7.55,8.01,7.55,7.93,948800.0],["2026-01-09",7.92,8.09,7.8,8.04,755800.0],["2026-01-12",8.07,8.07,7.73,7.87,890200.0],["2026-01-13",7.97,8.17,7.97,8.08,878100.0],["2026-01-14",8.15,8.28,8.08,8.14,1052400.0],["2026-01-15",8.07,8.27,7.94,8.19,685100.0],["2026-01-16",8.17,8.3,8.12,8.18,610200.0],["2026-01-20",8.1,8.2,8.0,8.06,597800.0],["2026-01-21",8.24,8.54,8.23,8.54,952900.0],["2026-01-22",8.53,8.56,8.42,8.54,935100.0],["2026-01-23",8.62,8.86,8.45,8.46,637300.0],["2026-01-26",8.63,8.68,8.39,8.46,721400.0],["2026-01-27",8.49,8.66,8.49,8.59,657100.0],["2026-01-28",8.63,8.69,8.24,8.39,1123300.0],["2026-01-29",8.77,8.88,8.43,8.57,1297200.0],["2026-01-30",8.39,8.52,8.31,8.47,1205500.0],["2026-02-02",8.21,8.58,7.77,8.48,954900.0],["2026-02-03",8.54,8.9,8.42,8.88,1084700.0],["2026-02-04",8.94,9.07,8.75,8.92,1107400.0],["2026-02-05",8.72,8.84,8.41,8.57,912300.0],["2026-02-06",8.69,9.19,8.69,9.1,1145500.0],["2026-02-09",9.11,9.26,9.01,9.08,512700.0],["2026-02-10",9.11,9.19,8.83,8.95,604800.0],["2026-02-11",9.21,9.49,9.13,9.37,977800.0],["2026-02-12",9.41,9.41,8.84,9.06,1072900.0],["2026-02-13",9.15,9.51,9.01,9.4,785600.0],["2026-02-17",9.42,9.53,9.11,9.3,625300.0],["2026-02-18",9.52,9.7,9.28,9.43,1849500.0],["2026-02-19",9.53,10.05,9.53,10.0,1343500.0],["2026-02-20",10.1,12.56,9.83,12.53,3744400.0],["2026-02-23",12.6,13.54,12.26,13.52,3291900.0],["2026-02-24",13.54,14.45,13.25,14.39,2659200.0],["2026-02-25",14.28,14.5,13.2,13.43,2561400.0],["2026-02-26",13.22,13.44,12.99,13.15,1558900.0],["2026-02-27",13.22,13.53,12.72,13.09,1697500.0],["2026-03-02",13.37,13.44,12.63,13.08,1503800.0],["2026-03-03",12.84,12.96,12.23,12.41,1646700.0],["2026-03-04",12.54,12.79,12.35,12.51,772000.0],["2026-03-05",12.43,12.6,12.14,12.46,1282500.0],["2026-03-06",12.29,12.31,11.86,12.23,1028000.0],["2026-03-09",12.27,12.94,12.0,12.89,2373700.0],["2026-03-10",12.72,12.85,12.31,12.48,1243300.0],["2026-03-11",12.35,12.82,12.05,12.74,1128600.0],["2026-03-12",12.51,12.59,11.93,12.08,1137400.0],["2026-03-13",11.99,12.1,11.52,11.89,766600.0],["2026-03-16",11.95,12.16,11.77,11.92,680400.0],["2026-03-17",12.1,12.44,12.06,12.26,1229400.0],["2026-03-18",12.2,12.38,11.89,11.93,739600.0],["2026-03-19",11.92,12.41,11.81,12.24,944600.0],["2026-03-20",12.33,12.37,11.92,12.16,1782000.0],["2026-03-23",12.12,12.79,12.02,12.66,1041000.0],["2026-03-24",12.0,12.28,11.88,11.89,1390200.0],["2026-03-25",11.85,12.07,11.7,11.99,1008000.0],["2026-03-26",11.9,12.21,11.79,12.0,744700.0],["2026-03-27",12.0,12.48,12.0,12.2,932600.0],["2026-03-30",12.53,12.71,11.39,11.58,1038300.0],["2026-03-31",11.75,12.0,11.51,11.64,807200.0],["2026-04-01",11.41,11.62,11.1,11.1,712000.0],["2026-04-02",11.21,11.48,11.15,11.21,641400.0],["2026-04-06",11.17,11.42,11.1,11.34,500600.0],["2026-04-07",11.38,11.57,11.17,11.2,829800.0],["2026-04-08",11.0,11.59,10.74,11.45,1227400.0],["2026-04-09",11.5,11.68,11.41,11.5,683200.0],["2026-04-10",11.4,11.59,11.36,11.55,517800.0],["2026-04-13",11.62,11.88,11.52,11.65,622400.0],["2026-04-14",11.48,11.58,11.12,11.18,686200.0],["2026-04-15",11.09,11.21,10.79,10.8,683400.0],["2026-04-16",10.79,10.97,10.61,10.87,787500.0],["2026-04-17",10.5,10.54,10.09,10.22,727800.0],["2026-04-20",10.22,10.28,9.88,9.88,1193900.0],["2026-04-21",10.05,10.37,9.94,10.3,833900.0],["2026-04-22",10.46,10.74,10.4,10.74,715300.0],["2026-04-23",10.74,11.01,10.61,10.9,495700.0],["2026-04-24",10.84,11.08,10.72,11.08,741700.0],["2026-04-27",11.14,11.31,11.09,11.2,524300.0],["2026-04-28",11.37,11.41,11.18,11.4,543100.0],["2026-04-29",11.52,11.78,11.24,11.78,860000.0],["2026-04-30",11.49,11.84,11.31,11.48,678400.0],["2026-05-01",11.38,11.41,10.94,11.23,656400.0],["2026-05-04",11.17,11.31,10.99,11.2,522000.0],["2026-05-05",10.74,11.32,9.51,9.63,1644900.0],["2026-05-06",9.21,9.48,8.77,8.91,1766300.0],["2026-05-07",8.75,9.01,8.6,8.9,1168800.0],["2026-05-08",8.89,8.94,8.65,8.66,669900.0],["2026-05-11",8.81,9.01,8.66,8.93,841700.0],["2026-05-12",8.94,9.07,8.78,8.95,2792000.0],["2026-05-13",8.79,9.03,8.64,9.01,1205700.0],["2026-05-14",8.95,9.27,8.87,9.05,903200.0],["2026-05-15",9.03,9.14,8.96,9.01,611900.0],["2026-05-18",8.92,9.29,8.86,9.18,771800.0],["2026-05-19",9.26,9.33,9.07,9.09,590200.0],["2026-05-20",9.1,9.33,9.0,9.0,636200.0],["2026-05-21",9.08,9.1,8.82,8.88,813200.0],["2026-05-22",8.8,8.93,8.64,8.85,642100.0],["2026-05-26",8.8,9.06,8.75,8.8,604000.0],["2026-05-27",8.6,8.7,8.35,8.39,691200.0],["2026-05-28",8.47,8.52,8.25,8.35,1021900.0],["2026-05-29",8.38,8.52,8.3,8.5,704200.0],["2026-06-01",8.38,8.51,8.24,8.42,1528800.0],["2026-06-02",8.38,8.64,8.38,8.6,723000.0],["2026-06-03",8.62,8.62,8.38,8.43,590500.0],["2026-06-04",8.41,8.71,8.41,8.69,482800.0],["2026-06-05",8.69,8.69,8.08,8.12,620900.0],["2026-06-08",8.25,8.45,8.22,8.34,1330400.0],["2026-06-09",8.47,8.47,8.11,8.39,659200.0],["2026-06-10",8.36,8.56,8.34,8.39,665200.0],["2026-06-11",8.54,8.56,8.31,8.51,666400.0],["2026-06-12",8.37,8.64,8.26,8.5,577400.0],["2026-06-15",8.29,8.47,8.19,8.2,620000.0],["2026-06-16",8.13,8.21,7.93,8.0,795600.0],["2026-06-17",8.07,8.15,7.93,8.05,668900.0],["2026-06-18",8.03,8.04,7.7,7.95,1618400.0],["2026-06-22",7.98,8.09,7.84,7.9,1158700.0],["2026-06-23",7.84,7.99,7.84,7.9,484000.0],["2026-06-24",7.65,7.7,7.46,7.67,929500.0],["2026-06-25",7.69,7.97,7.63,7.95,751400.0],["2026-06-26",7.91,8.12,7.88,8.08,1660500.0],["2026-06-29",8.07,8.14,7.895,8.0,605376.0],["2026-06-30",7.92,8.11,7.92,8.01,596012.315852],["2026-07-01",8.01,8.06,7.815,7.91,703439.855953],["2026-07-02",8.03,8.03,7.655,7.72,522697.904844],["2026-07-06",7.795,7.86,7.68,7.69,654312.965324],["2026-07-07",7.72,7.85,7.68,7.83,761543.01395],["2026-07-08",8.02,8.57,7.95,8.37,875974.112527],["2026-07-09",8.26,8.29,8.052,8.23,539175.774569],["2026-07-10",8.24,8.395,8.24,8.33,841633.240184],["2026-07-13",8.52,8.6,8.39,8.47,516002.073672],["2026-07-14",8.52,8.64,8.33,8.42,594805.002085],["2026-07-15",8.44,8.5,8.2,8.46,507785.102658],["2026-07-16",8.53,8.59,8.38,8.46,506159.479782],["2026-07-17",8.45,8.595,8.39,8.43,509994.462628],["2026-07-20",8.3,8.42,8.212,8.25,629839.719241],["2026-07-21",8.26,8.6599,8.22,8.59,734321.761037],["2026-07-22",8.69,8.8801,8.67,8.73,532204.423411],["2026-07-23",8.9,9,8.62,8.68,545655.570435],["2026-07-24",8.76,8.9296,8.61,8.67,529959.79086],["2026-07-27",8.47,8.77,8.44,8.5,529818.01813],["2026-07-28",8.49,8.51,7.955,8.02,565640.31636],["2026-07-29",8.18,8.33,7.63,7.75,692808.237949],["2026-07-30",7.73,7.795,7.29,7.58,1009263.946516],["2026-07-31",7.74,8.195,7.52,8.11,1007842.779111],["2026-08-03",7.86,8.25,7.78,8.24,868908.406735],["2026-08-04",8.07,8.57,8.06,8.41,728588.962567],["2026-08-05",8.42,8.55,8.18,8.33,858253.509902],["2026-08-06",8.48,8.72,8.265,8.31,685964.200928],["2026-08-07",8.22,8.385,8.11,8.14,454961.261107],["2026-08-10",8.27,8.865,8.25,8.85,944764.17249],["2026-08-11",8.94,8.9999,8.76,8.82,481129.961397],["2026-08-12",8.83,9.0615,8.6498,8.88,593872.963665]]}