{"t":"PRKS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-04-19",26.773,30.3737,26.5102,29.3662,21676800.0],["2013-04-22",29.5064,29.7254,28.6916,28.8406,1611700.0],["2013-04-23",28.8406,29.3137,28.5164,28.7792,821900.0],["2013-04-24",28.5953,29.0859,27.8331,28.4463,702900.0],["2013-04-25",28.4551,29.8919,28.0609,29.0859,719000.0],["2013-04-26",28.8493,29.0771,28.0433,28.3149,893500.0],["2013-04-29",28.0696,29.1209,28.0696,29.0508,368100.0],["2013-04-30",28.8669,29.6553,28.8581,29.4363,345300.0],["2013-05-01",29.0859,29.3575,28.5865,28.9545,151400.0],["2013-05-02",29.0158,29.594,29.0158,29.5152,215700.0],["2013-05-03",29.7867,29.7867,28.7792,29.0246,212900.0],["2013-05-06",28.9107,29.0158,28.5865,28.9107,366700.0],["2013-05-07",28.8143,29.6466,28.7267,29.5414,711400.0],["2013-05-08",29.1472,31.4863,29.1384,29.8043,824600.0],["2013-05-09",29.5677,30.5051,29.4363,30.0934,296500.0],["2013-05-10",30.216,30.8293,30.216,30.803,220900.0],["2013-05-13",30.8293,32.415,30.7592,32.2923,593800.0],["2013-05-14",32.3799,32.4675,31.8543,32.3449,171000.0],["2013-05-15",32.3274,32.9231,32.3274,32.7216,506200.0],["2013-05-16",32.7654,32.853,32.7041,32.7216,206500.0],["2013-05-17",32.9494,34.1934,32.7742,34.062,1053000.0],["2013-05-20",33.7729,34.7366,33.4488,34.0357,452500.0],["2013-05-21",33.9744,34.3686,33.1421,33.3874,783200.0],["2013-05-22",33.3874,33.8868,32.5639,33.0545,451000.0],["2013-05-23",32.415,32.8443,30.3299,32.818,959800.0],["2013-05-24",32.7654,33.7642,32.5727,33.2823,155100.0],["2013-05-28",33.9218,33.9744,32.8618,33.037,339700.0],["2013-05-29",31.7667,32.5289,31.1885,31.6703,572400.0],["2013-05-30",31.5652,31.7404,30.9694,31.1885,451400.0],["2013-05-31",31.2498,31.8806,30.5226,31.0045,454100.0],["2013-06-03",30.6803,31.2235,29.9357,31.2235,807900.0],["2013-06-04",31.5477,32.6515,31.3462,32.0645,286000.0],["2013-06-05",32.0558,32.5464,31.863,31.8806,130200.0],["2013-06-06",31.9507,32.8443,31.8455,32.8092,253100.0],["2013-06-07",32.8355,33.0983,32.5464,32.9056,105900.0],["2013-06-10",32.8793,33.1596,32.415,33.0545,254300.0],["2013-06-11",32.6077,32.6866,32.196,32.4325,195800.0],["2013-06-12",32.5727,32.634,31.8806,32.0908,206000.0],["2013-06-13",31.9682,32.5289,31.2235,32.5289,232300.0],["2013-06-14",32.2836,33.3612,32.0295,33.2473,271600.0],["2013-06-17",33.5889,34.2197,32.8355,33.2035,301200.0],["2013-06-18",33.2035,33.8816,33.1506,33.4589,115000.0],["2013-06-19",33.4413,33.8992,33.2211,33.7143,408100.0],["2013-06-20",33.4501,33.7935,33.2211,33.4677,580900.0],["2013-06-21",33.4589,33.7407,33.1858,33.2299,1200100.0],["2013-06-24",32.9657,33.1858,31.9704,32.9657,220800.0],["2013-06-25",33.1594,33.2035,31.7767,31.9704,271600.0],["2013-06-26",32.1378,32.1994,30.7198,31.3099,837100.0],["2013-06-27",31.3539,31.6181,30.6582,30.9136,395300.0],["2013-06-28",30.94,31.6798,30.8607,30.9136,1664200.0],["2013-07-01",30.9136,32.3491,30.7022,32.0673,375600.0],["2013-07-02",32.0585,32.1642,31.1514,31.442,248100.0],["2013-07-03",31.3099,31.3275,30.7198,30.9752,226400.0],["2013-07-05",31.0721,31.8824,31.0016,31.2218,188900.0],["2013-07-08",31.2482,32.2435,31.2482,32.1378,380500.0],["2013-07-09",32.3579,33.908,32.1378,33.8816,1122800.0],["2013-07-10",33.908,34.2956,33.3356,33.9345,286500.0],["2013-07-11",34.3044,34.3484,33.6438,34.2779,355300.0],["2013-07-12",34.3044,34.3396,33.4589,33.7495,199100.0],["2013-07-15",33.7847,34.5157,33.7495,34.2427,194400.0],["2013-07-16",34.2427,34.2779,33.3796,34.093,171200.0],["2013-07-17",33.9521,34.1018,33.5998,33.7319,68200.0],["2013-07-18",33.7319,33.8904,33.2299,33.6262,107100.0],["2013-07-19",33.5205,34.0578,33.4589,33.7319,128900.0],["2013-07-22",33.6702,33.6702,33.3708,33.5117,76500.0],["2013-07-23",33.5205,34.2956,33.4677,33.7583,466900.0],["2013-07-24",33.7231,33.9785,33.0273,33.3003,846700.0],["2013-07-25",33.2035,33.3796,32.7102,33.0009,128700.0],["2013-07-26",32.8247,33.177,32.402,33.1418,108400.0],["2013-07-29",33.0537,33.2651,32.9128,33.0625,12800.0],["2013-07-30",32.948,33.4236,32.217,32.4196,368700.0],["2013-07-31",32.3756,32.8247,31.8383,32.2963,246600.0],["2013-08-01",32.3756,32.7014,32.2963,32.5957,105600.0],["2013-08-02",32.6222,33.0097,32.1114,32.2435,341000.0],["2013-08-05",32.2346,32.7367,31.944,32.5869,320300.0],["2013-08-06",32.5869,32.5869,32.1994,32.4813,260800.0],["2013-08-07",32.3227,32.5429,32.0849,32.1554,153300.0],["2013-08-08",32.3139,32.3315,31.4772,31.4772,214700.0],["2013-08-09",31.486,31.7238,30.9752,31.6622,194500.0],["2013-08-12",31.4508,32.1642,31.0985,32.1114,195300.0],["2013-08-13",32.1202,32.3051,31.6005,31.9792,345400.0],["2013-08-14",29.064,31.1778,28.9143,30.7726,2239400.0],["2013-08-15",30.6141,30.6141,29.4251,29.4956,312400.0],["2013-08-16",29.6101,30.1473,29.3987,29.8391,133000.0],["2013-08-19",29.7334,29.8655,29.3899,29.5132,105500.0],["2013-08-20",29.566,29.7774,29.4427,29.478,91100.0],["2013-08-21",29.4868,29.795,29.0728,29.3987,78500.0],["2013-08-22",29.3899,29.6013,29.064,29.5396,227000.0],["2013-08-23",29.6277,29.6453,29.064,29.3194,189200.0],["2013-08-26",29.3811,29.6894,29.064,29.1257,79500.0],["2013-08-27",28.976,29.1169,27.8839,27.9719,1150200.0],["2013-08-28",27.9103,28.0952,26.0696,26.1576,959400.0],["2013-08-29",26.4218,27.9191,25.9727,26.0607,1862600.0],["2013-08-30",26.2721,26.6332,26.0696,26.3602,396000.0],["2013-09-03",26.6949,27.1969,26.0079,26.2457,663500.0],["2013-09-04",26.1488,26.2193,25.5147,25.8406,999800.0],["2013-09-05",25.9198,26.4835,25.409,26.4659,485200.0],["2013-09-06",26.4307,26.6773,25.8494,26.4218,847400.0],["2013-09-09",26.4395,26.5275,25.4002,25.7701,592800.0],["2013-09-10",25.7877,26.5716,25.7613,26.2281,526300.0],["2013-09-11",26.14,26.2721,24.9951,25.2329,608900.0],["2013-09-12",26.8622,27.602,26.0343,27.1617,1210700.0],["2013-09-13",27.2233,27.6813,26.5187,27.6813,348200.0],["2013-09-16",27.787,27.9984,27.056,27.2673,367300.0],["2013-09-17",27.2057,27.5492,27.1705,27.4875,237400.0],["2013-09-18",27.4343,28.046,27.3457,27.7446,162100.0],["2013-09-19",27.7534,28.1257,27.5673,27.9751,267300.0],["2013-09-20",28.0371,28.2853,27.9307,28.1257,394900.0],["2013-09-23",28.0548,28.3651,27.7978,28.1257,585400.0],["2013-09-24",28.1612,28.2587,27.8066,28.0548,218100.0],["2013-09-25",28.046,28.2232,27.0798,27.2837,1184700.0],["2013-09-26",27.2659,27.4521,26.7695,27.0621,174800.0],["2013-09-27",26.9646,27.2127,26.672,26.7784,77700.0],["2013-09-30",26.5923,26.805,26.0515,26.2643,310700.0],["2013-10-01",26.3352,27.195,26.282,26.8582,358200.0],["2013-10-02",26.7784,26.8759,26.5036,26.6632,77600.0],["2013-10-03",26.5923,26.7518,26.1136,26.282,213100.0],["2013-10-04",26.3086,26.3086,25.4665,25.9718,882900.0],["2013-10-07",25.7679,26.0072,25.7679,25.8211,85200.0],["2013-10-08",25.759,25.8388,24.7397,24.9879,259000.0],["2013-10-09",24.9879,25.1208,24.3585,24.5181,447300.0],["2013-10-10",24.7397,24.9967,24.6599,24.8638,500600.0],["2013-10-11",24.7751,25.6083,24.7308,25.369,285700.0],["2013-10-14",25.369,25.4931,24.7485,25.4754,491000.0],["2013-10-15",25.369,25.8565,25.1651,25.3158,270900.0],["2013-10-16",25.5286,26.0693,25.5286,25.892,270200.0],["2013-10-17",25.8743,26.3795,25.7856,26.2111,285900.0],["2013-10-18",26.3441,26.7784,26.2377,26.5745,287700.0],["2013-10-21",26.5568,26.5568,26.087,26.3795,252300.0],["2013-10-22",26.3884,26.7075,25.9009,26.087,232700.0],["2013-10-23",25.8565,26.0515,25.4311,25.4488,196700.0],["2013-10-24",25.4488,26.415,25.4222,26.3795,260500.0],["2013-10-25",26.3795,26.7252,26.1313,26.5834,124300.0],["2013-10-28",26.5391,27.0886,26.2377,26.8848,328200.0],["2013-10-29",26.938,27.1418,26.5125,26.6188,230000.0],["2013-10-30",26.6986,27.0266,26.1313,26.4593,176500.0],["2013-10-31",26.3972,26.7607,26.3441,26.6188,197300.0],["2013-11-01",26.5568,26.5568,26.0604,26.3529,256100.0],["2013-11-04",26.3707,26.5568,25.697,26.2997,114900.0],["2013-11-05",26.1668,26.3352,25.8211,25.9984,146500.0],["2013-11-06",26.0338,27.2837,25.8831,27.0177,312500.0],["2013-11-07",27.0266,27.4875,26.9025,27.3634,536700.0],["2013-11-08",27.3457,27.5407,26.9291,27.1862,165500.0],["2013-11-11",27.1241,28.1169,27.0443,27.6559,502700.0],["2013-11-12",28.9678,29.2692,28.1701,28.2942,766200.0],["2013-11-13",28.2764,29.1362,28.1878,29.0919,559700.0],["2013-11-14",29.0121,30.1379,26.9202,27.195,2573600.0],["2013-11-15",27.2925,28.5867,27.2925,27.9219,1520800.0],["2013-11-18",27.8775,28.5955,27.8775,28.4094,512500.0],["2013-11-19",28.2764,28.7196,28.0548,28.1967,386800.0],["2013-11-20",27.6914,28.6221,26.3529,27.6471,569100.0],["2013-11-21",27.585,28.0016,27.0621,27.1152,270000.0],["2013-11-22",27.1596,27.4166,26.9202,27.0532,203400.0],["2013-11-25",27.1684,27.2305,26.2466,26.4682,314400.0],["2013-11-26",26.4682,26.8227,26.1047,26.2377,591900.0],["2013-11-27",26.0072,26.8404,25.9806,26.282,319800.0],["2013-11-29",26.282,26.4327,26.087,26.4327,123900.0],["2013-12-02",26.3529,26.9025,26.1136,26.6011,416200.0],["2013-12-03",26.5834,26.8139,26.0515,26.282,859600.0],["2013-12-04",26.2909,26.7695,26.0515,26.1934,280000.0],["2013-12-05",26.2466,26.8139,26.1225,26.3086,356000.0],["2013-12-06",26.4416,26.7695,26.2111,26.2909,200700.0],["2013-12-09",26.1313,26.5923,25.9274,26.4593,286700.0],["2013-12-10",26.0161,26.7075,25.9363,26.2643,1526500.0],["2013-12-11",26.2377,26.805,26.1047,26.6632,1555600.0],["2013-12-12",26.4061,26.7164,25.8034,26.0693,7587400.0],["2013-12-13",26.0604,26.2466,25.4931,25.9806,3148500.0],["2013-12-16",26.025,26.5391,25.9009,26.1402,1443700.0],["2013-12-17",26.1491,26.3972,25.9275,25.9984,644600.0],["2013-12-18",25.9537,26.6588,25.8556,26.5249,617400.0],["2013-12-19",26.3643,26.6588,26.0698,26.1233,545200.0],["2013-12-20",26.1055,26.4178,25.9627,26.1858,923300.0],["2013-12-23",26.1769,26.3197,25.5878,25.6949,3287000.0],["2013-12-24",25.6771,25.9627,25.3736,25.9448,972200.0],["2013-12-26",25.9091,26.0073,25.3825,25.4718,802800.0],["2013-12-27",25.5967,25.5967,25.213,25.5521,1702900.0],["2013-12-30",25.6057,25.6057,25.0077,25.0969,1294200.0],["2013-12-31",25.0791,25.8645,24.9898,25.6771,2283100.0],["2014-01-02",25.7128,26.1858,25.5253,25.9002,1296300.0],["2014-01-03",25.8823,26.1055,25.7306,25.7931,1288200.0],["2014-01-06",25.7574,25.8288,24.9898,25.1773,1414200.0],["2014-01-07",25.1862,25.2754,24.9898,25.088,1149100.0],["2014-01-08",25.1416,25.1416,24.5347,24.8024,2207300.0],["2014-01-09",24.8827,25.0345,24.6775,24.9631,1278500.0],["2014-01-10",24.9898,26.4089,24.9898,26.284,3225800.0],["2014-01-13",26.2661,27.6405,26.2661,26.8641,3275200.0],["2014-01-14",27.0247,27.7298,27.0247,27.471,2647800.0],["2014-01-15",27.4174,27.9351,27.1497,27.6584,1172600.0],["2014-01-16",27.7923,30.0235,27.7655,29.9789,2685200.0],["2014-01-17",29.5237,29.845,29.0061,29.6754,1326000.0],["2014-01-21",29.6576,29.8718,29.0061,29.4434,730000.0],["2014-01-22",29.4612,29.6933,29.3184,29.3988,190400.0],["2014-01-23",29.2738,29.9164,28.9436,29.845,687600.0],["2014-01-24",29.5059,29.845,29.1935,29.613,900100.0],["2014-01-27",29.6754,29.7736,29.0328,29.5862,542300.0],["2014-01-28",29.4791,30.1217,29.372,29.6576,649600.0],["2014-01-29",29.5416,29.5862,28.9704,29.1132,1055300.0],["2014-01-30",29.2649,29.4791,28.533,28.6044,1143900.0],["2014-01-31",28.4259,29.0418,27.8815,28.9347,501400.0],["2014-02-03",28.8008,29.0061,27.3103,27.7566,907100.0],["2014-02-04",27.8726,28.2118,27.703,28.1225,227800.0],["2014-02-05",28.0065,28.2207,27.7833,27.8637,456700.0],["2014-02-06",27.8905,28.7205,27.7209,28.4706,661600.0],["2014-02-07",28.5777,29.1221,28.2564,29.0953,547800.0],["2014-02-10",28.9793,29.2381,28.89,29.0239,535700.0],["2014-02-11",29.0328,29.3095,28.7829,29.0418,388600.0],["2014-02-12",29.0061,29.2113,28.9168,29.0239,571600.0],["2014-02-13",28.9347,29.3631,28.7829,29.2827,255600.0],["2014-02-14",29.2292,30.0949,29.131,29.6754,303000.0],["2014-02-18",29.6754,30.1306,29.6754,29.8093,707300.0],["2014-02-19",29.8361,30.1931,29.5326,30.1128,310900.0],["2014-02-20",30.1395,30.3002,29.9164,30.1306,296400.0],["2014-02-21",30.1306,30.1306,29.7379,29.8986,309200.0],["2014-02-24",29.8807,30.443,29.8629,30.3448,363400.0],["2014-02-25",30.3984,31.0142,30.3448,30.8446,447700.0],["2014-02-26",30.916,31.5051,30.4608,30.6036,536700.0],["2014-02-27",30.675,30.8357,30.3359,30.5679,256400.0],["2014-02-28",30.4519,30.7732,29.9521,30.4698,424200.0],["2014-03-03",30.1217,30.2913,29.5505,30.1395,719500.0],["2014-03-04",30.3002,31.2373,30.2199,30.7018,466000.0],["2014-03-05",30.675,31.273,30.5412,31.1659,596300.0],["2014-03-06",31.2373,31.4069,31.0231,31.3355,265800.0],["2014-03-07",31.4337,31.4337,29.0239,29.5594,3018700.0],["2014-03-10",29.5237,30.3448,29.2649,30.2288,920800.0],["2014-03-11",30.1752,30.8892,29.8361,29.9878,524700.0],["2014-03-12",29.8093,30.0146,28.7294,28.89,1852200.0],["2014-03-13",28.8633,28.9347,27.9172,28.1225,1241700.0],["2014-03-14",27.7566,29.5237,27.2211,29.0596,2405600.0],["2014-03-17",29.0775,29.1132,27.4888,28.2742,1300500.0],["2014-03-18",27.888,28.7682,27.888,28.7143,625900.0],["2014-03-19",28.6964,29.0197,28.6694,29.0107,490600.0],["2014-03-20",28.7952,29.6305,28.7592,29.4598,646900.0],["2014-03-21",29.4598,29.9358,29.361,29.7921,1354400.0],["2014-03-24",29.0556,29.1634,28.2652,28.7233,1111100.0],["2014-03-25",28.6515,28.6604,28.0407,28.6245,1107500.0],["2014-03-26",28.5167,28.7862,27.7982,27.897,1024100.0],["2014-03-27",27.8431,28.2024,27.2234,27.2683,1405200.0],["2014-03-28",27.4749,27.879,27.0078,27.0707,1153900.0],["2014-03-31",27.2413,27.5287,26.7653,27.1515,1285100.0],["2014-04-01",27.1874,27.4659,26.7653,26.9539,892400.0],["2014-04-02",27.0707,27.6275,26.6845,27.3401,2579700.0],["2014-04-03",26.6306,27.1964,26.424,26.9539,2800900.0],["2014-04-04",27.7263,27.7533,26.7204,26.918,9273800.0],["2014-04-07",26.7653,27.1066,26.3162,26.3432,3032900.0],["2014-04-08",26.406,27.9958,26.0468,27.7533,6359400.0],["2014-04-09",27.7533,28.5886,27.6006,28.5167,2318600.0],["2014-04-10",28.6245,28.6694,27.3581,27.3581,1797200.0],["2014-04-11",27.1066,27.3042,26.5228,26.936,1255900.0],["2014-04-14",27.2234,27.2234,26.2713,26.6575,944100.0],["2014-04-15",26.6126,26.8102,26.1186,26.7743,1112000.0],["2014-04-16",26.9629,27.1695,26.5767,26.7024,599000.0],["2014-04-17",26.7114,26.9988,26.6485,26.9539,533400.0],["2014-04-21",26.8821,26.936,26.4959,26.6575,517200.0],["2014-04-22",26.6935,27.4659,26.6126,27.0976,863600.0],["2014-04-23",27.1246,27.3761,26.7923,27.1605,347700.0],["2014-04-24",27.3401,27.5467,27.1874,27.2773,603800.0],["2014-04-25",27.2593,27.2593,26.6485,26.6755,381900.0],["2014-04-28",26.8551,27.1515,26.5497,26.8551,557700.0],["2014-04-29",26.936,27.3312,26.6935,27.0258,546400.0],["2014-04-30",27.0348,27.1515,26.8641,26.9988,373000.0],["2014-05-01",26.9449,27.6725,26.8372,27.5826,427600.0],["2014-05-02",27.7712,28.0497,27.7084,27.87,679200.0],["2014-05-05",27.6725,27.7533,26.9629,27.2683,503500.0],["2014-05-06",27.2054,27.7712,27.0707,27.394,635900.0],["2014-05-07",27.5018,27.6635,27.0707,27.4569,922900.0],["2014-05-08",27.4299,27.888,27.2234,27.394,627300.0],["2014-05-09",27.3401,27.5826,26.8372,26.891,845100.0],["2014-05-12",26.9449,27.6006,26.9449,27.4569,872200.0],["2014-05-13",27.4749,27.4838,26.7833,26.8641,807100.0],["2014-05-14",27.0527,27.1246,26.0558,26.3521,2691600.0],["2014-05-15",26.2623,27.1425,25.8222,26.6575,3404200.0],["2014-05-16",26.7204,27.2413,26.2264,26.9898,1569000.0],["2014-05-19",26.918,27.9509,26.9,27.8072,1687900.0],["2014-05-20",27.8431,27.8431,27.2773,27.5198,711900.0],["2014-05-21",27.4838,27.9778,27.412,27.7443,581900.0],["2014-05-22",27.8611,28.1664,27.6096,27.879,1299100.0],["2014-05-23",27.8521,28.0766,27.7443,28.0048,370500.0],["2014-05-27",28.0138,28.1036,27.7892,27.9778,521200.0],["2014-05-28",27.8521,28.2563,27.7443,28.0676,425800.0],["2014-05-29",28.0587,28.1934,27.5916,27.6275,404000.0],["2014-05-30",27.5377,27.8431,27.2952,27.412,961500.0],["2014-06-02",27.5467,27.6724,26.909,27.3491,951200.0],["2014-06-03",27.2234,27.4838,27.2234,27.3042,534600.0],["2014-06-04",27.2054,27.394,27.1425,27.2683,415200.0],["2014-06-05",27.1515,27.4928,26.9988,27.4749,499100.0],["2014-06-06",27.5108,27.8162,27.2862,27.6994,408600.0],["2014-06-09",27.7084,28.0227,27.7084,27.9329,599200.0],["2014-06-10",27.8521,28.0856,27.7443,28.0048,387800.0],["2014-06-11",27.9329,28.0227,27.4928,27.897,343000.0],["2014-06-12",27.915,27.9509,27.3222,27.394,368100.0],["2014-06-13",27.3401,27.4389,26.7563,27.0886,941600.0],["2014-06-16",26.9898,27.0886,26.7384,26.7743,802300.0],["2014-06-17",26.7473,26.918,26.6665,26.7114,586600.0],["2014-06-18",26.6843,27.2722,26.6843,27.1185,657200.0],["2014-06-19",27.0551,27.5707,27.0551,27.2632,876200.0],["2014-06-20",27.3446,27.6522,27.2903,27.426,980100.0],["2014-06-23",27.3265,27.8512,26.6662,26.7747,2059100.0],["2014-06-24",26.6481,26.8923,25.9697,26.1144,3434700.0],["2014-06-25",26.1054,26.4853,25.5626,25.6079,1940500.0],["2014-06-26",25.6983,25.843,25.4903,25.6712,860100.0],["2014-06-27",25.635,25.7797,25.3094,25.3274,2498600.0],["2014-06-30",25.3275,25.644,25.1465,25.626,1874200.0],["2014-07-01",25.7707,25.9697,25.4089,25.4179,1224300.0],["2014-07-02",25.4631,26.1144,25.3817,26.0963,671000.0],["2014-07-03",26.0149,26.5124,25.9064,26.3586,804600.0],["2014-07-07",26.7838,26.9014,26.3767,26.7657,1104300.0],["2014-07-08",26.7838,26.8561,26.033,26.232,738800.0],["2014-07-09",26.2049,26.2049,25.7707,25.9245,1269200.0],["2014-07-10",25.6621,26.3315,25.5988,25.9425,730700.0],["2014-07-11",25.834,26.042,25.7526,25.8521,670800.0],["2014-07-14",25.9878,25.9878,25.6621,25.6712,1288700.0],["2014-07-15",25.7435,25.8521,25.5265,25.6621,546900.0],["2014-07-16",25.7888,25.9335,25.3998,25.4631,811900.0],["2014-07-17",25.3546,25.644,25.2822,25.3003,1791300.0],["2014-07-18",25.2732,25.9064,25.2732,25.825,1219200.0],["2014-07-21",25.7164,25.8883,24.7757,25.3365,1534000.0],["2014-07-22",25.4179,25.4631,25.038,25.2641,1533600.0],["2014-07-23",25.3184,25.3455,25.1013,25.3455,928400.0],["2014-07-24",25.436,25.4722,25.3184,25.3455,686200.0],["2014-07-25",25.3275,25.626,25.2913,25.5988,692100.0],["2014-07-28",25.626,25.7435,25.3274,25.4903,542500.0],["2014-07-29",25.4722,25.7888,25.4631,25.5174,308500.0],["2014-07-30",25.7164,25.8069,25.4179,25.5807,589800.0],["2014-07-31",25.3546,25.4631,25.1013,25.1918,580500.0],["2014-08-01",25.1465,25.246,24.9385,25.1013,503100.0],["2014-08-04",25.1646,25.626,25.0561,25.5717,762000.0],["2014-08-05",25.427,25.5265,25.1556,25.246,1011400.0],["2014-08-06",25.1737,25.2008,24.4229,24.8119,3266800.0],["2014-08-07",24.7938,25.038,24.2149,24.2691,1425700.0],["2014-08-08",24.5857,24.64,24.1425,24.5767,1981700.0],["2014-08-11",24.7214,25.4812,24.7033,25.3817,2109600.0],["2014-08-12",25.3094,25.7255,25.2008,25.4631,2389900.0],["2014-08-13",18.1634,19.3122,16.4357,17.096,41554100.0],["2014-08-14",17.2227,17.2769,16.1282,16.2819,16327000.0],["2014-08-15",16.3724,16.9332,16.3091,16.8789,13702100.0],["2014-08-18",17.1865,17.3674,16.9875,17.096,6539400.0],["2014-08-19",17.1051,17.1774,16.7342,16.9242,3605500.0],["2014-08-20",16.9603,17.2317,16.9151,17.1322,3047500.0],["2014-08-21",17.1955,17.2408,17.096,17.1955,2669100.0],["2014-08-22",17.5393,18.8599,17.3222,18.3353,9643500.0],["2014-08-25",18.5252,18.5252,18.0006,18.2177,4215500.0],["2014-08-26",18.2448,18.6066,18.1001,18.5162,3545700.0],["2014-08-27",18.5614,18.9685,18.5162,18.8599,3879600.0],["2014-08-28",18.7694,18.7694,18.3805,18.5976,1989100.0],["2014-08-29",18.5976,18.8599,18.5433,18.8056,1370500.0],["2014-09-02",18.8237,18.869,18.5162,18.5524,2132300.0],["2014-09-03",18.5795,18.67,18.1905,18.281,3442900.0],["2014-09-04",18.2629,18.4438,18.2086,18.3262,1323900.0],["2014-09-05",18.2719,18.5524,18.1724,18.5252,1353900.0],["2014-09-08",18.4348,18.8147,18.4167,18.5795,1834300.0],["2014-09-09",18.4257,18.6338,18.3714,18.489,1488000.0],["2014-09-10",18.4257,18.7966,18.4257,18.7152,1210100.0],["2014-09-11",18.9956,19.4388,18.7966,18.9051,2525700.0],["2014-09-12",18.8147,18.9232,18.6066,18.7242,2612700.0],["2014-09-15",18.6699,18.7061,18.4076,18.5433,1986700.0],["2014-09-16",18.4257,18.6247,18.4257,18.5704,1174500.0],["2014-09-17",18.5343,18.688,18.471,18.5524,1391800.0],["2014-09-18",18.5614,18.7875,18.5433,18.5795,1062600.0],["2014-09-19",18.5885,18.7061,18.5162,18.6066,1574100.0],["2014-09-22",18.5524,18.5885,18.3081,18.3805,863800.0],["2014-09-23",18.3534,18.3805,18.1182,18.1272,869200.0],["2014-09-24",18.1001,18.4619,17.9734,18.4257,1184100.0],["2014-09-25",18.2978,18.3709,17.7768,18.0236,1066400.0],["2014-09-26",18.1424,18.4166,17.9322,18.2612,809900.0],["2014-09-29",18.051,18.0693,17.7402,17.8773,1077700.0],["2014-09-30",17.8499,17.9962,17.5026,17.5757,1079200.0],["2014-10-01",17.5483,17.6123,17.0365,17.1187,1454500.0],["2014-10-02",17.1187,17.3746,16.9451,17.2284,1577800.0],["2014-10-03",17.3198,17.594,17.2101,17.3381,902300.0],["2014-10-06",17.3929,17.5392,17.201,17.4203,816400.0],["2014-10-07",17.2467,17.3381,17.0365,17.0548,1925600.0],["2014-10-08",17.0822,17.3107,16.8537,17.201,1117100.0],["2014-10-09",17.1462,17.2284,16.9085,16.9177,797800.0],["2014-10-10",16.8902,17.1005,16.5429,16.7714,583800.0],["2014-10-13",16.8171,17.0548,16.3419,16.3784,838800.0],["2014-10-14",16.4515,16.9085,16.4333,16.5886,910100.0],["2014-10-15",16.415,16.4607,15.7386,16.415,1357200.0],["2014-10-16",16.1499,16.4698,15.9123,16.223,946100.0],["2014-10-17",16.3144,16.479,16.1134,16.1865,1056900.0],["2014-10-20",16.1682,16.4698,16.1134,16.2596,864100.0],["2014-10-21",16.3144,16.7349,16.3144,16.5064,904900.0],["2014-10-22",16.5886,17.0548,16.3693,16.5155,1664200.0],["2014-10-23",16.6435,17.2741,16.5247,16.9542,899500.0],["2014-10-24",16.9085,17.0639,16.616,16.9999,581400.0],["2014-10-27",16.9908,17.0913,16.7623,16.9085,616400.0],["2014-10-28",16.9085,17.5392,16.8902,17.3655,653400.0],["2014-10-29",17.4112,17.6397,17.3472,17.5483,592000.0],["2014-10-30",17.4112,17.4752,17.0548,17.137,829600.0],["2014-10-31",17.3381,17.6214,17.1919,17.5849,942900.0],["2014-11-03",17.5392,17.7494,17.4203,17.594,580200.0],["2014-11-04",17.5392,17.5392,16.7988,16.9359,815900.0],["2014-11-05",16.9725,17.3838,16.9725,17.0913,910100.0],["2014-11-06",17.201,17.3655,17.1187,17.2193,820300.0],["2014-11-07",17.201,17.3198,16.744,16.808,2205400.0],["2014-11-10",16.7531,17.3472,16.6618,16.8628,2675200.0],["2014-11-11",16.8628,17.0182,16.8171,16.9999,3504800.0],["2014-11-12",16.68,17.2284,14.7698,15.4005,9531300.0],["2014-11-13",15.3273,15.6472,15.2177,15.5558,4789600.0],["2014-11-14",15.5376,15.6747,15.4005,15.4553,1973400.0],["2014-11-17",15.4919,15.5833,15.2085,15.4827,2192700.0],["2014-11-18",15.4736,15.6381,15.4279,15.5924,1180700.0],["2014-11-19",15.5376,15.7478,15.5284,15.629,1067800.0],["2014-11-20",15.5833,15.6929,15.501,15.6107,719700.0],["2014-11-21",15.7112,15.7569,15.5376,15.6015,798000.0],["2014-11-24",15.7021,15.7386,15.4919,15.5924,788600.0],["2014-11-25",15.5741,15.6381,15.4005,15.4279,1212200.0],["2014-11-26",15.3548,15.4644,15.3365,15.3639,512600.0],["2014-11-28",15.3639,15.4736,15.172,15.2542,500500.0],["2014-12-01",15.2451,15.2816,14.9069,15.0714,1147000.0],["2014-12-02",15.1446,15.1903,14.7058,14.8521,1576100.0],["2014-12-03",14.8155,14.9618,14.7607,14.7881,1072000.0],["2014-12-04",14.8155,14.8795,14.6967,14.7424,813200.0],["2014-12-05",14.7698,14.9709,14.7333,14.9069,831000.0],["2014-12-08",14.779,14.9709,14.6967,14.7515,706600.0],["2014-12-09",14.6784,14.8155,14.6327,14.7058,825000.0],["2014-12-10",14.715,14.7972,14.2306,14.2946,1192000.0],["2014-12-11",14.3951,14.7515,14.3951,14.7058,1710700.0],["2014-12-12",14.9435,15.2908,14.3677,14.4134,2039300.0],["2014-12-15",14.2489,14.3768,14.0021,14.2123,2141700.0],["2014-12-16",14.2123,14.3037,14.0843,14.1026,2618800.0],["2014-12-17",14.1392,14.8795,13.8102,14.8247,2473100.0],["2014-12-18",15.0806,15.373,14.6967,14.9892,1594100.0],["2014-12-19",15.0897,16.0677,15.0897,15.894,2814700.0],["2014-12-22",15.9397,15.958,15.6015,15.8575,1557500.0],["2014-12-23",15.8757,16.2322,15.7661,16.0677,959100.0],["2014-12-24",16.0859,16.0859,15.8026,15.9032,504400.0],["2014-12-26",15.9214,16.2687,15.8209,16.022,683600.0],["2014-12-29",16.0494,16.5704,16.0311,16.3876,1309000.0],["2014-12-30",16.351,16.479,16.2322,16.3876,907200.0],["2014-12-31",16.4881,16.5429,16.3419,16.3601,959200.0],["2015-01-02",16.4607,16.5338,16.3144,16.4241,857000.0],["2015-01-05",16.3327,16.3327,15.6564,15.9488,1022000.0],["2015-01-06",16.022,16.1316,15.6655,15.8575,846400.0],["2015-01-07",16.0037,16.1316,15.6015,15.9671,881300.0],["2015-01-08",16.0859,16.1956,15.6655,15.8666,1265600.0],["2015-01-09",15.9314,15.9314,15.5613,15.589,930700.0],["2015-01-12",15.6538,15.6723,15.3115,15.5798,782100.0],["2015-01-13",15.6816,15.8388,15.293,15.5335,1124600.0],["2015-01-14",15.3578,15.5798,15.3115,15.5243,856200.0],["2015-01-15",15.5613,15.6353,15.0617,15.2652,761000.0],["2015-01-16",15.2652,15.367,15.1357,15.367,626100.0],["2015-01-20",15.3115,15.4133,15.0062,15.219,575600.0],["2015-01-21",15.1912,15.4133,15.1265,15.2282,728800.0],["2015-01-22",15.3115,15.7278,15.2097,15.6631,1126200.0],["2015-01-23",15.6908,15.7371,15.3207,15.4318,834000.0],["2015-01-26",15.4318,16.1164,15.404,16.0979,1085300.0],["2015-01-27",15.8666,16.505,15.7463,16.3847,1148500.0],["2015-01-28",16.4957,16.4957,15.8758,16.0794,1701900.0],["2015-01-29",16.0979,16.3847,15.9036,16.3199,804700.0],["2015-01-30",16.2552,16.3292,16.0331,16.1997,1017900.0],["2015-02-02",16.2089,16.2459,15.552,16.2367,1314200.0],["2015-02-03",16.3107,16.5605,16.2829,16.505,727400.0],["2015-02-04",16.5235,16.6067,16.2829,16.4309,536900.0],["2015-02-05",16.542,16.7362,16.3477,16.6715,497000.0],["2015-02-06",16.69,16.7918,16.579,16.6345,464100.0],["2015-02-09",16.542,16.7177,16.4587,16.6437,586200.0],["2015-02-10",16.6437,17.0323,16.5975,17.0045,798100.0],["2015-02-11",16.9768,17.0693,16.9305,16.949,851200.0],["2015-02-12",17.0323,17.4579,16.8935,17.3931,860500.0],["2015-02-13",17.3376,17.7447,17.3006,17.4209,960600.0],["2015-02-17",17.3931,17.6707,17.3191,17.5596,1103900.0],["2015-02-18",17.5411,17.7632,17.4764,17.6522,1264900.0],["2015-02-19",17.7262,18.6513,17.6522,18.3368,2140900.0],["2015-02-20",18.2813,18.5958,18.1795,18.4663,1611500.0],["2015-02-23",18.4571,18.7809,18.4478,18.7809,1745800.0],["2015-02-24",18.7716,19.262,18.6421,19.2157,2752700.0],["2015-02-25",19.2157,19.2712,18.7624,18.8271,2258600.0],["2015-02-26",18.2998,18.5588,17.5134,17.7354,3645300.0],["2015-02-27",17.5041,17.6522,17.0971,17.3376,2805300.0],["2015-03-02",17.3376,17.3654,16.9583,17.0693,2287500.0],["2015-03-03",17.0601,17.5596,16.9583,17.5411,1601000.0],["2015-03-04",17.4949,17.6799,17.1988,17.6244,1686500.0],["2015-03-05",17.6707,18.2443,17.5874,18.0222,1797300.0],["2015-03-06",18.0407,18.1055,17.5596,17.6614,873700.0],["2015-03-09",17.7447,17.7632,17.3561,17.5134,690700.0],["2015-03-10",17.4764,17.4764,17.0323,17.1248,1011800.0],["2015-03-11",17.1061,17.3868,16.8909,17.2465,1171600.0],["2015-03-12",17.3962,17.5178,17.1529,17.4804,959000.0],["2015-03-13",17.4804,17.8173,17.4056,17.7612,1283700.0],["2015-03-16",17.7799,17.8734,17.4336,17.8173,943200.0],["2015-03-17",17.7705,17.967,17.6956,17.9296,665100.0],["2015-03-18",17.8922,18.07,17.7986,17.9857,663100.0],["2015-03-19",17.9577,18.0512,17.8267,17.8828,401400.0],["2015-03-20",18.2571,18.8373,18.0887,18.8092,2389900.0],["2015-03-23",18.7624,19.0245,18.5378,18.9122,1432900.0],["2015-03-24",18.8279,18.9402,18.3788,18.6314,1961900.0],["2015-03-25",18.6408,18.6408,18.201,18.4068,1256900.0],["2015-03-26",18.3694,18.4817,18.1916,18.201,1082800.0],["2015-03-27",18.2384,18.3694,18.0232,18.2571,782800.0],["2015-03-30",18.3881,18.4349,17.9764,18.1448,788500.0],["2015-03-31",18.0887,18.1074,17.8547,18.0419,791800.0],["2015-04-01",18.0325,18.4911,17.8454,18.2571,1364000.0],["2015-04-02",18.3133,18.5285,18.2571,18.3975,498400.0],["2015-04-06",18.3601,18.856,18.3039,18.7718,943400.0],["2015-04-07",18.7905,18.9028,18.6127,18.725,739200.0],["2015-04-08",18.7905,18.959,18.4723,18.8467,670200.0],["2015-04-09",18.8092,18.8934,18.4723,18.7063,496500.0],["2015-04-10",18.7718,18.9777,18.6876,18.9683,591600.0],["2015-04-13",18.9402,19.3801,18.8279,19.3426,1416100.0],["2015-04-14",19.3426,19.3426,18.9964,19.2116,944500.0],["2015-04-15",19.2584,19.3052,19.0432,19.1555,821100.0],["2015-04-16",19.1367,19.3145,18.8654,19.118,741100.0],["2015-04-17",19.0432,19.0712,18.7999,18.987,588200.0],["2015-04-20",19.1274,19.6889,19.0151,19.5953,1635500.0],["2015-04-21",19.6982,19.7356,19.5017,19.5204,627300.0],["2015-04-22",19.6421,19.6421,19.4549,19.5672,370700.0],["2015-04-23",19.5672,19.9602,19.5485,19.7824,570000.0],["2015-04-24",19.8105,20.2129,19.7824,20.11,897900.0],["2015-04-27",20.8586,21.2235,19.9509,20.0632,2814000.0],["2015-04-28",20.007,20.1755,19.7918,20.1568,1455100.0],["2015-04-29",20.11,20.138,19.7918,19.8854,995100.0],["2015-04-30",19.8105,19.9509,19.6701,19.8386,844600.0],["2015-05-01",20.241,20.4936,20.11,20.2597,828100.0],["2015-05-04",20.2597,20.5311,20.0445,20.2784,1810500.0],["2015-05-05",20.3252,20.4749,20.0912,20.1568,1016100.0],["2015-05-06",20.2503,20.3533,19.8479,20.1568,1963700.0],["2015-05-07",20.1568,20.1848,19.3707,19.7357,2205500.0],["2015-05-08",20.0819,20.269,19.5953,19.6327,1682300.0],["2015-05-11",19.6327,20.0351,19.5672,19.8012,1097300.0],["2015-05-12",19.7824,20.1006,19.4549,20.0164,1174000.0],["2015-05-13",20.1006,20.3252,20.0632,20.0912,807600.0],["2015-05-14",20.2223,20.4094,20.0445,20.2878,525700.0],["2015-05-15",20.269,20.269,19.6795,19.9696,977900.0],["2015-05-18",19.9041,20.1193,19.8386,20.0819,551500.0],["2015-05-19",20.1006,20.138,19.8573,20.1006,467600.0],["2015-05-20",20.1474,20.1755,19.9041,20.0632,428200.0],["2015-05-21",20.0912,20.0912,19.7076,19.9228,1008400.0],["2015-05-22",19.9322,20.4001,19.8105,20.3065,1286300.0],["2015-05-26",20.269,20.3065,19.9415,20.0538,742100.0],["2015-05-27",20.0632,20.6901,19.9977,20.4188,1666400.0],["2015-05-28",20.4001,20.5685,19.9977,20.2784,1291800.0],["2015-05-29",20.3252,20.6714,20.1568,20.2129,1796100.0],["2015-06-01",20.2223,20.3813,19.9041,20.0164,941500.0],["2015-06-02",19.9228,20.0164,19.7731,19.9415,686200.0],["2015-06-03",19.8947,20.0819,19.8386,19.9977,526200.0],["2015-06-04",19.9135,19.9415,19.7076,19.7731,1028800.0],["2015-06-05",19.7263,19.7824,19.3333,19.3707,2330700.0],["2015-06-08",19.7544,19.9228,18.5846,19.118,2978500.0],["2015-06-09",19.1368,19.3146,18.987,19.2865,1521800.0],["2015-06-10",19.3613,19.6514,19.3239,19.5204,1714500.0],["2015-06-11",19.5859,19.6327,18.9496,19.3239,1693700.0],["2015-06-12",19.3333,19.5298,19.221,19.2771,1063300.0],["2015-06-15",19.221,19.249,19.0245,19.1742,1127400.0],["2015-06-16",19.2023,19.3239,18.9683,18.987,640400.0],["2015-06-17",18.8747,19.0057,18.7531,18.8467,1481400.0],["2015-06-18",18.8561,18.998,18.771,18.8467,1832400.0],["2015-06-19",18.8939,18.8939,18.4022,18.4873,2461900.0],["2015-06-22",18.6197,18.6481,18.3549,18.3833,1884100.0],["2015-06-23",18.4117,18.5913,18.3644,18.4684,1410200.0],["2015-06-24",18.4589,18.5062,18.1658,18.2225,1120600.0],["2015-06-25",18.2887,18.2887,18.0618,18.1847,910800.0],["2015-06-26",18.2036,18.5441,18.0712,18.5346,6644600.0],["2015-06-29",18.4306,18.44,17.901,17.9483,1717700.0],["2015-06-30",18.0996,18.0996,17.2485,17.4377,2816500.0],["2015-07-01",17.5133,17.693,17.3431,17.6362,1902800.0],["2015-07-02",17.6551,17.6551,17.2107,17.2769,1032900.0],["2015-07-06",17.154,17.3998,16.8608,16.927,1747800.0],["2015-07-07",16.9743,17.1445,16.5677,17.1067,2341200.0],["2015-07-08",16.9932,17.154,16.7662,17.1256,2452800.0],["2015-07-09",17.3053,17.4755,17.2107,17.2674,1602100.0],["2015-07-10",17.4566,17.7403,17.4471,17.5322,1240800.0],["2015-07-13",17.6646,17.8159,17.4187,17.5038,1022400.0],["2015-07-14",17.4282,17.7024,17.3431,17.5984,1328500.0],["2015-07-15",17.5606,17.6362,17.2391,17.3336,960100.0],["2015-07-16",17.3525,17.3525,16.9081,17.2012,2283900.0],["2015-07-17",17.2107,17.3525,17.0878,17.2107,1361700.0],["2015-07-20",17.1823,17.1823,16.8324,16.9459,1513600.0],["2015-07-21",16.9365,17.3053,16.8608,17.2769,2135800.0],["2015-07-22",17.1634,17.5511,17.0499,17.5228,1893300.0],["2015-07-23",17.5038,17.5984,17.2107,17.2391,1352700.0],["2015-07-24",17.1823,17.3809,16.8608,17.0216,1576900.0],["2015-07-27",16.9081,17.0594,16.5677,16.6622,2382700.0],["2015-07-28",16.6811,16.8892,16.4447,16.4542,1556600.0],["2015-07-29",16.5015,16.8419,16.4542,16.7662,916800.0],["2015-07-30",16.7473,16.7662,16.1516,16.4825,2414600.0],["2015-07-31",16.5677,16.6811,16.3123,16.3974,1956500.0],["2015-08-03",16.4069,16.8419,16.4069,16.7284,2321000.0],["2015-08-04",16.7284,16.8324,16.4825,16.719,2181100.0],["2015-08-05",16.7852,16.9554,16.3502,16.4542,5559400.0],["2015-08-06",16.1894,17.5133,16.1799,17.154,5488600.0],["2015-08-07",17.0972,17.4471,16.8419,17.0783,2283500.0],["2015-08-10",17.1445,17.7781,17.0499,17.693,3169700.0],["2015-08-11",17.6835,17.7119,17.0972,17.2202,1743400.0],["2015-08-12",17.0405,17.8254,16.9743,17.7497,2180200.0],["2015-08-13",17.7875,17.8632,17.466,17.5133,1270600.0],["2015-08-14",17.4471,17.7024,17.362,17.4849,1360100.0],["2015-08-17",17.3242,17.8726,17.2958,17.7497,1045500.0],["2015-08-18",17.7781,18.0712,17.6551,17.9199,1868400.0],["2015-08-19",17.8254,18.4117,17.6079,18.4117,3721300.0],["2015-08-20",18.1753,18.1753,17.693,17.7497,3609200.0],["2015-08-21",17.4093,17.6835,17.2107,17.4471,2384400.0],["2015-08-24",16.6717,17.0216,16.284,16.2934,3703300.0],["2015-08-25",16.7473,16.7473,16.1421,16.1705,1725600.0],["2015-08-26",16.4447,16.6528,16.0854,16.6055,1544200.0],["2015-08-27",16.7757,16.9837,16.5771,16.823,1544500.0],["2015-08-28",16.7757,17.1445,16.7568,16.9459,1360600.0],["2015-08-31",16.8608,17.031,16.6906,16.8324,1393100.0],["2015-09-01",16.4731,16.6906,16.0854,16.2934,2239600.0],["2015-09-02",16.492,16.5015,16.0665,16.3407,1492700.0],["2015-09-03",16.3312,16.6433,16.3218,16.5677,1791700.0],["2015-09-04",16.3502,16.8135,16.3502,16.719,1269600.0],["2015-09-08",17.0027,17.0121,16.6149,16.7946,1238400.0],["2015-09-09",16.9554,17.2485,16.9081,17.1729,2519700.0],["2015-09-10",17.135,17.362,17.0972,17.2296,1595900.0],["2015-09-11",17.0594,17.1918,16.9459,17.1729,2270600.0],["2015-09-14",17.2107,17.258,17.1067,17.2296,985600.0],["2015-09-15",17.2107,17.3336,16.9459,16.9837,1098800.0],["2015-09-16",17.0216,17.1256,16.8892,17.1256,1386100.0],["2015-09-17",17.1256,17.3336,16.9743,17.0499,1130300.0],["2015-09-18",16.823,16.8986,16.6433,16.7095,1453400.0],["2015-09-21",16.7852,16.8608,16.6339,16.7379,1137300.0],["2015-09-22",16.5204,16.6811,16.4164,16.5487,1161500.0],["2015-09-23",16.596,16.8135,16.492,16.5771,1118100.0],["2015-09-24",16.5298,17.1918,16.4353,17.0878,2686600.0],["2015-09-25",17.1165,17.5661,16.9921,17.2791,2001300.0],["2015-09-28",17.26,17.3365,16.9251,16.9634,1646800.0],["2015-09-29",16.9921,16.9921,16.6094,16.7242,1409800.0],["2015-09-30",16.839,17.1069,16.7242,17.0399,1354700.0],["2015-10-01",17.0878,17.3365,16.8581,17.126,2014900.0],["2015-10-02",17.0017,17.8532,16.8964,17.7958,1551900.0],["2015-10-05",17.9393,18.0445,17.8149,17.9871,944100.0],["2015-10-06",18.0254,18.1593,17.8914,17.9488,753100.0],["2015-10-07",18.0254,18.2454,17.8723,18.1306,1257600.0],["2015-10-08",18.0828,18.3507,18.0445,18.2933,1109400.0],["2015-10-09",18.4081,18.4081,17.1452,17.3652,4223700.0],["2015-10-12",17.2695,17.7001,17.0878,17.5087,2337300.0],["2015-10-13",17.5183,17.9393,17.4513,17.8819,2648400.0],["2015-10-14",17.9297,18.0924,17.7288,17.8819,1497300.0],["2015-10-15",17.8819,18.035,17.6905,17.9584,844300.0],["2015-10-16",18.0254,18.0541,17.7766,17.9106,882200.0],["2015-10-19",17.8914,18.035,17.7862,17.9106,786400.0],["2015-10-20",17.9488,18.2359,17.8723,18.0637,923300.0],["2015-10-21",18.1785,18.4655,18.035,18.1402,1622000.0],["2015-10-22",18.2741,18.5994,18.2741,18.5229,1287700.0],["2015-10-23",18.6664,18.8865,18.5133,18.7908,1695800.0],["2015-10-26",18.7812,19.0491,18.6569,19.0204,1321800.0],["2015-10-27",18.9822,19.2405,18.8004,18.9726,1381700.0],["2015-10-28",19.1257,19.2787,18.9056,19.1448,1220500.0],["2015-10-29",19.0587,19.2883,18.8386,19.0204,843300.0],["2015-10-30",19.03,19.1735,18.6569,19.0683,1332200.0],["2015-11-02",19.1926,19.4031,18.9534,19.3074,1517200.0],["2015-11-03",19.1926,19.3074,18.8865,18.9343,1068100.0],["2015-11-04",19.03,19.0683,18.5899,18.676,1770600.0],["2015-11-05",17.2982,17.8914,16.3702,17.5087,9447000.0],["2015-11-06",16.9825,17.4226,16.9825,17.3557,2702200.0],["2015-11-09",17.2408,18.0158,17.1165,17.1356,4616700.0],["2015-11-10",17.1356,17.4705,17.0304,17.2408,1916300.0],["2015-11-11",17.3174,17.4609,17.1165,17.2983,995200.0],["2015-11-12",16.906,17.26,16.6764,17.0495,2687500.0],["2015-11-13",16.9729,17.2217,16.6381,16.6668,1124400.0],["2015-11-16",16.6477,16.7338,16.2841,16.5328,1469000.0],["2015-11-17",16.5424,16.552,16.131,16.2267,1551200.0],["2015-11-18",16.3032,16.5137,16.2171,16.5041,1047000.0],["2015-11-19",16.6381,16.772,16.3798,16.3989,899600.0],["2015-11-20",16.5233,16.7433,16.418,16.5807,916300.0],["2015-11-23",16.5711,16.7433,16.4467,16.6764,886100.0],["2015-11-24",16.5998,16.9538,16.4659,16.8964,983600.0],["2015-11-25",16.8773,16.973,16.8007,16.9347,552200.0],["2015-11-27",16.8677,16.973,16.8007,16.8581,219300.0],["2015-11-30",16.8868,16.906,16.6189,16.7529,962800.0],["2015-12-01",16.8007,17.0973,16.7912,17.0686,935700.0],["2015-12-02",17.0112,17.1643,16.906,16.9251,803700.0],["2015-12-03",16.9634,17.2504,16.772,16.8868,1166300.0],["2015-12-04",16.9347,17.1356,16.8964,17.0017,610000.0],["2015-12-07",16.9442,17.0973,16.8677,17.0208,807000.0],["2015-12-08",16.8486,16.9921,16.7625,16.9155,627200.0],["2015-12-09",17.1069,17.1452,16.9251,17.0782,1230300.0],["2015-12-10",17.0304,17.2791,16.9634,17.1356,1027400.0],["2015-12-11",16.8868,17.4513,16.8868,17.0017,1748200.0],["2015-12-14",17.0208,17.4705,16.9538,17.2983,1808200.0],["2015-12-15",17.4131,17.9393,17.3652,17.7192,2021900.0],["2015-12-16",17.8532,18.1593,17.681,18.1211,1829900.0],["2015-12-17",18.1211,18.1785,17.8819,17.901,1079300.0],["2015-12-18",17.8436,18.1976,17.8436,17.8723,1613300.0],["2015-12-21",18.0158,18.2454,17.8819,18.0541,1296800.0],["2015-12-22",18.4464,18.7334,18.1976,18.5516,2115000.0],["2015-12-23",18.6569,19.03,18.542,18.9439,1462700.0],["2015-12-24",18.9343,19.2692,18.8291,19.1257,845400.0],["2015-12-28",19.0778,19.317,18.9822,19.2787,1060400.0],["2015-12-29",19.3457,19.3553,18.9534,19.2692,753900.0],["2015-12-30",19.1448,19.3457,19.0109,19.0109,811100.0],["2015-12-31",18.963,19.0013,18.8386,18.8386,980200.0],["2016-01-04",18.6377,18.7047,18.3794,18.5516,1655500.0],["2016-01-05",18.5707,18.7908,18.4368,18.7334,753600.0],["2016-01-06",18.4368,18.896,18.4368,18.7238,952000.0],["2016-01-07",18.389,18.7525,18.3698,18.4272,1015800.0],["2016-01-08",18.5612,18.676,18.3411,18.3507,667200.0],["2016-01-11",18.4177,18.5038,17.9106,18.1593,1586400.0],["2016-01-12",18.255,18.255,17.7097,17.9393,1061600.0],["2016-01-13",17.9393,17.978,17.4845,17.6393,2052900.0],["2016-01-14",17.649,17.7554,16.8459,17.1265,1666300.0],["2016-01-15",16.4298,16.9814,16.3814,16.933,1486400.0],["2016-01-19",17.0588,17.5522,16.8169,17.3877,1446300.0],["2016-01-20",17.1071,17.4168,16.6717,17.3394,1448400.0],["2016-01-21",17.32,17.6877,17.1168,17.4845,810200.0],["2016-01-22",17.6877,18.0457,17.6296,18.0457,926800.0],["2016-01-25",17.9877,18.1328,17.7264,17.8038,1002900.0],["2016-01-26",17.7941,18.2683,17.7071,18.2586,760500.0],["2016-01-27",18.1909,18.5585,18.0651,18.3844,1433500.0],["2016-01-28",18.4618,18.5779,18.2102,18.4715,1195900.0],["2016-01-29",18.4811,18.7327,18.2489,18.4424,1470400.0],["2016-02-01",18.365,18.6166,18.1134,18.4811,684900.0],["2016-02-02",18.307,18.307,17.8038,18.007,999900.0],["2016-02-03",18.0941,18.2005,17.649,18.1618,944500.0],["2016-02-04",17.978,18.0651,17.6296,17.8909,1405600.0],["2016-02-05",17.7748,17.9006,17.5813,17.7071,1226100.0],["2016-02-08",17.5426,17.62,16.991,17.0878,1203400.0],["2016-02-09",16.9039,17.1071,16.7008,16.933,1424900.0],["2016-02-10",16.9233,17.4361,16.9233,17.1071,728400.0],["2016-02-11",16.8846,17.1265,16.7878,17.0297,631200.0],["2016-02-12",17.0588,17.4361,17.0588,17.3587,522200.0],["2016-02-16",17.5619,17.8232,17.5039,17.7651,838300.0],["2016-02-17",17.8715,18.2876,17.8232,18.2683,1451300.0],["2016-02-18",18.2683,18.394,17.9683,18.2683,974900.0],["2016-02-19",18.2296,18.4618,18.0167,18.3941,1267400.0],["2016-02-22",18.4618,18.723,18.2392,18.694,1027400.0],["2016-02-23",18.7908,19.0714,18.5005,19.0327,1910500.0],["2016-02-24",18.7908,19.3229,18.5295,19.1875,2845700.0],["2016-02-25",18.4908,18.4908,16.9233,17.4265,6812600.0],["2016-02-26",17.4652,17.8232,17.0297,17.2039,2618500.0],["2016-02-29",17.1846,17.6684,17.1362,17.5039,1574200.0],["2016-03-01",17.5813,17.6103,17.1652,17.5813,1100200.0],["2016-03-02",17.5232,17.6296,17.1071,17.3877,1351500.0],["2016-03-03",17.2136,17.4748,17.1749,17.4555,1765600.0],["2016-03-04",17.5522,17.9199,17.5232,17.8812,1398200.0],["2016-03-07",17.8038,18.0264,17.6587,17.7264,877900.0],["2016-03-08",17.678,17.678,17.1652,17.1846,1048000.0],["2016-03-09",17.2523,17.3103,16.9523,17.0007,1564100.0],["2016-03-10",17.0595,17.2064,16.893,17.0203,1156300.0],["2016-03-11",17.2064,17.2064,16.8734,16.9322,1483100.0],["2016-03-14",16.9126,17.128,16.7461,17.0399,1040500.0],["2016-03-15",16.844,16.9126,16.609,16.6971,1277700.0],["2016-03-16",16.6482,16.7755,16.5209,16.7657,973400.0],["2016-03-17",17.2455,18.3815,17.0986,18.3326,3602400.0],["2016-03-18",19.2629,19.635,18.6557,19.5567,7707800.0],["2016-03-21",19.5861,19.7232,18.9495,19.7134,1948600.0],["2016-03-22",19.5665,19.7134,19.2237,19.5959,1883800.0],["2016-03-23",19.5273,19.9484,19.5273,19.8113,1601800.0],["2016-03-24",19.7526,19.8603,19.3902,19.5665,948400.0],["2016-03-28",19.6742,20.0463,19.5959,20.0072,935100.0],["2016-03-29",19.9582,20.5066,19.8309,20.4283,1402800.0],["2016-03-30",20.5458,21.0844,20.3989,21.0061,2382000.0],["2016-03-31",20.9669,21.0746,20.5458,20.6241,2008600.0],["2016-04-01",20.5458,20.5556,20.2226,20.4674,1438000.0],["2016-04-04",20.5262,20.8298,20.3989,20.4381,1144300.0],["2016-04-05",20.2912,20.3793,20.1149,20.203,986400.0],["2016-04-06",20.2128,20.7025,20.1345,20.6045,1341700.0],["2016-04-07",20.5654,20.8885,20.4674,20.7612,1442400.0],["2016-04-08",20.8102,20.9571,20.6633,20.82,1258600.0],["2016-04-11",20.9473,20.9865,20.5654,20.82,966100.0],["2016-04-12",20.8004,21.0452,20.7319,20.8983,924000.0],["2016-04-13",20.9277,21.3194,20.9081,21.2019,948800.0],["2016-04-14",21.2705,21.3978,20.7123,20.9767,963900.0],["2016-04-15",20.3891,20.487,19.919,20.3205,1794500.0],["2016-04-18",20.2912,20.4772,20.0953,20.4185,1435700.0],["2016-04-19",20.4185,20.6045,19.8701,19.8799,1427000.0],["2016-04-20",19.8897,20.2226,19.4294,19.8113,1681800.0],["2016-04-21",19.7526,19.9092,19.2825,19.3902,1293500.0],["2016-04-22",19.3608,19.6644,19.3608,19.4783,830500.0],["2016-04-25",19.3804,19.5861,19.2727,19.449,583400.0],["2016-04-26",19.4098,19.8799,19.3706,19.733,898800.0],["2016-04-27",19.733,20.017,19.635,19.9092,891300.0],["2016-04-28",19.8407,19.9386,19.4686,19.5763,676300.0],["2016-04-29",19.6154,19.7623,19.2433,19.5175,699700.0],["2016-05-02",19.6057,19.6057,19.0377,19.3119,2631200.0],["2016-05-03",19.2433,19.6154,18.9201,19.3021,2382000.0],["2016-05-04",19.2237,19.3119,18.9397,19.067,2090600.0],["2016-05-05",17.5785,18.2836,17.1476,18.1073,8734000.0],["2016-05-06",17.9115,18.3424,17.8331,18.0975,1580100.0],["2016-05-09",17.98,18.2053,17.8233,17.98,1208600.0],["2016-05-10",17.9408,18.1269,17.8429,18.0486,1026300.0],["2016-05-11",17.1966,17.7156,17.0986,17.5002,3027500.0],["2016-05-12",17.5883,18.0192,17.5393,17.8919,2101900.0],["2016-05-13",17.7842,17.9115,17.2945,17.4414,1431200.0],["2016-05-16",17.4316,17.6079,17.3141,17.4316,913900.0],["2016-05-17",17.4512,17.5687,17.1966,17.2651,1144400.0],["2016-05-18",17.1574,17.4218,16.9517,17.177,1689600.0],["2016-05-19",17.0791,17.3337,17.0399,17.1182,878900.0],["2016-05-20",17.1868,17.3141,17.1084,17.2651,782000.0],["2016-05-23",17.3141,17.4904,17.1966,17.2357,1188300.0],["2016-05-24",17.3533,17.461,17.2553,17.3043,615400.0],["2016-05-25",17.3533,17.5099,16.9322,17.1084,1744500.0],["2016-05-26",17.177,17.3141,17.0693,17.2162,1057400.0],["2016-05-27",17.2945,17.5002,17.2945,17.3337,719800.0],["2016-05-31",17.3239,17.4316,16.8734,17.0986,2346400.0],["2016-06-01",17.0791,17.0791,16.8146,16.9224,1009200.0],["2016-06-02",16.8734,17.1672,16.8734,16.9713,964900.0],["2016-06-03",16.7559,16.9028,16.4719,16.4817,1726700.0],["2016-06-06",16.4817,16.5698,16.0802,16.4523,3275000.0],["2016-06-07",16.5209,16.6873,16.2662,16.3837,1274300.0],["2016-06-08",16.4523,16.56,16.2173,16.3935,1114500.0],["2016-06-09",16.4131,16.5796,16.1095,16.1389,1298800.0],["2016-06-10",16.0508,16.1095,15.7668,15.8647,1166900.0],["2016-06-13",15.7864,15.8451,15.4044,15.522,1564000.0],["2016-06-14",15.4436,15.522,15.2086,15.4338,2049900.0],["2016-06-15",15.4828,15.7766,15.4044,15.424,1025900.0],["2016-06-16",15.3347,15.5134,15.2255,15.4439,859700.0],["2016-06-17",15.5332,15.5332,15.0171,15.1858,2086600.0],["2016-06-20",15.4042,15.4935,15.156,15.2057,1339400.0],["2016-06-21",15.2354,15.3347,14.9476,14.9774,1944500.0],["2016-06-22",14.9774,15.0568,14.8682,14.9377,699000.0],["2016-06-23",15.0766,15.3546,15.0171,15.0667,947300.0],["2016-06-24",14.5704,14.7789,14.0047,14.3918,4149200.0],["2016-06-27",14.1834,14.3124,13.3794,13.697,3538300.0],["2016-06-28",13.8062,14.1337,13.6474,13.8558,2879400.0],["2016-06-29",13.9253,14.2628,13.9154,14.1238,1148200.0],["2016-06-30",13.8955,14.2429,13.826,14.2231,1113700.0],["2016-07-01",14.2628,14.3322,14.0444,14.0643,1022900.0],["2016-07-05",13.9749,14.1933,13.836,13.9749,1345900.0],["2016-07-06",13.965,14.0444,13.8955,14.0246,1202300.0],["2016-07-07",14.0742,14.2131,13.7268,13.8955,1194200.0],["2016-07-08",14.0345,14.4513,14.0345,14.3719,1694800.0],["2016-07-11",14.4216,14.9178,14.3521,14.8682,2434200.0],["2016-07-12",14.9774,15.1759,14.6399,14.7491,1399100.0],["2016-07-13",14.759,14.898,14.6101,14.63,1129200.0],["2016-07-14",14.7888,14.8484,14.4315,14.4811,1344500.0],["2016-07-15",14.5506,14.7987,14.362,14.6101,977300.0],["2016-07-18",14.63,14.7491,14.5407,14.6101,824000.0],["2016-07-19",14.6101,14.9079,14.6002,14.7789,1149100.0],["2016-07-20",14.8583,15.3744,14.769,15.2156,2151900.0],["2016-07-21",15.2156,15.5034,15.2156,15.3546,2026400.0],["2016-07-22",15.3546,15.5928,15.3149,15.563,1795100.0],["2016-07-25",15.5531,15.7615,15.4637,15.7317,1775300.0],["2016-07-26",15.7119,16.0096,15.6126,15.6325,1824400.0],["2016-07-27",15.6325,15.7218,14.9079,14.9873,1511000.0],["2016-07-28",14.9476,15.2553,14.898,15.2057,1096100.0],["2016-07-29",15.1461,15.3248,15.1064,15.2851,1067200.0],["2016-08-01",15.2255,15.3149,14.8881,14.898,2098200.0],["2016-08-02",14.898,15.2553,14.1933,14.2628,2577300.0],["2016-08-03",14.2429,14.8384,14.0345,14.7293,3079600.0],["2016-08-04",12.7938,13.1908,12.4861,12.7839,14640400.0],["2016-08-05",12.903,13.4489,12.8335,13.1114,4954600.0],["2016-08-08",13.0717,13.2603,13.0122,13.0618,2253400.0],["2016-08-09",13.0717,13.1908,12.8534,12.8831,1656500.0],["2016-08-10",12.9129,13.0816,12.7045,13.032,1724700.0],["2016-08-11",13.3596,13.439,13.032,13.1412,2335700.0],["2016-08-12",13.161,13.3099,13.1114,13.2404,1806200.0],["2016-08-15",13.2305,13.3199,12.9228,12.9923,1341200.0],["2016-08-16",12.903,13.032,12.7144,12.9129,1097200.0],["2016-08-17",12.9427,13.2504,12.8335,13.2305,2059700.0],["2016-08-18",13.0916,13.2603,12.8434,12.9625,2087900.0],["2016-08-19",12.903,12.9625,12.764,12.7938,1100500.0],["2016-08-22",12.8236,13.1511,12.7243,13.032,1993400.0],["2016-08-23",13.0916,13.3596,13.0022,13.3298,1695500.0],["2016-08-24",13.3993,13.7367,13.3893,13.6275,2573200.0],["2016-08-25",13.5382,13.6176,13.2603,13.2801,792400.0],["2016-08-26",13.3,13.3496,12.8037,12.9228,1383600.0],["2016-08-29",12.9129,13.0022,12.7839,12.9228,1257100.0],["2016-08-30",12.8931,12.9625,12.8137,12.9328,748700.0],["2016-08-31",12.9526,12.9824,12.8037,12.9129,758700.0],["2016-09-01",12.9923,13.1213,12.8931,12.9824,604600.0],["2016-09-02",13.0618,13.2007,12.9427,13.0717,628300.0],["2016-09-06",13.0419,13.0419,12.8037,12.9427,1034400.0],["2016-09-07",12.9725,13.0419,12.8732,13.0122,762500.0],["2016-09-08",12.9923,13.0221,12.3571,12.506,3131900.0],["2016-09-09",12.4563,12.4663,11.9204,12.0593,2522600.0],["2016-09-12",12.0097,12.1288,11.831,12.1189,1251200.0],["2016-09-13",12.0494,12.3472,12.0097,12.3174,1257400.0],["2016-09-14",12.3472,12.5953,12.2479,12.5457,1120300.0],["2016-09-15",12.5655,12.7144,12.496,12.5258,771100.0],["2016-09-16",12.4762,12.635,12.3472,12.5258,1037100.0],["2016-09-19",12.6052,12.6747,12.4464,12.5953,1058700.0],["2016-09-20",11.6822,12.1983,11.6822,12.0296,5613700.0],["2016-09-21",12.0494,12.2876,11.9402,12.1884,1924900.0],["2016-09-22",12.9923,13.3397,12.8037,13.1313,3959700.0],["2016-09-23",13.0717,13.4191,12.9824,13.3596,2160500.0],["2016-09-26",13.1809,13.4886,13.1809,13.3,1679700.0],["2016-09-27",13.43,13.75,13.3,13.72,1643300.0],["2016-09-28",13.78,13.78,13.42,13.51,1721300.0],["2016-09-29",13.56,13.69,13.4,13.54,952400.0],["2016-09-30",13.54,13.64,13.41,13.48,995800.0],["2016-10-03",13.58,14.21,13.51,14.14,2435200.0],["2016-10-04",14.22,14.24,14.05,14.19,1947200.0],["2016-10-05",14.18,14.4,14.15,14.37,1407800.0],["2016-10-06",14.31,14.37,14.15,14.22,1095000.0],["2016-10-07",14.22,14.37,14.15,14.22,1219300.0],["2016-10-10",14.19,14.42,14.17,14.29,1277400.0],["2016-10-11",14.25,14.62,14.16,14.54,3156600.0],["2016-10-12",14.52,14.54,14.17,14.26,1842400.0],["2016-10-13",14.11,14.21,13.79,13.81,2091400.0],["2016-10-14",13.94,13.94,13.64,13.67,1206500.0],["2016-10-17",13.64,13.74,13.59,13.63,1137200.0],["2016-10-18",13.87,13.87,13.6,13.6,940800.0],["2016-10-19",13.58,13.84,13.53,13.83,1227000.0],["2016-10-20",13.82,13.97,13.76,13.95,736000.0],["2016-10-21",13.84,14.04,13.82,13.96,719600.0],["2016-10-24",14.1,14.35,14.05,14.07,872500.0],["2016-10-25",14.05,14.05,13.8,13.96,568000.0],["2016-10-26",13.82,14.19,13.82,14.18,760900.0],["2016-10-27",14.22,14.22,13.94,14.03,511700.0],["2016-10-28",14.15,14.26,14.04,14.22,788700.0],["2016-10-31",14.29,14.3,13.96,14.01,2023700.0],["2016-11-01",14.09,14.18,13.98,14.1,1597900.0],["2016-11-02",14.12,14.22,14.04,14.07,1197100.0],["2016-11-03",14.06,14.22,14.0,14.06,789900.0],["2016-11-04",14.13,14.32,13.96,14.1,1236500.0],["2016-11-07",14.31,14.62,14.23,14.25,2379200.0],["2016-11-08",13.8,15.42,13.79,15.41,5928400.0],["2016-11-09",15.11,16.75,15.11,16.4,6423700.0],["2016-11-10",16.58,17.15,16.51,17.1,3706300.0],["2016-11-11",17.18,17.58,16.97,17.0,3498600.0],["2016-11-14",16.29,17.24,16.29,16.71,3023300.0],["2016-11-15",16.6,16.94,16.6,16.66,1892100.0],["2016-11-16",16.53,16.88,16.53,16.72,1940200.0],["2016-11-17",16.7,17.28,16.63,16.97,2148200.0],["2016-11-18",16.95,17.19,16.86,17.11,989500.0],["2016-11-21",17.16,17.41,17.14,17.35,1265300.0],["2016-11-22",17.46,17.53,17.2,17.25,1383100.0],["2016-11-23",17.35,17.56,17.27,17.52,973700.0],["2016-11-25",17.6,17.68,17.5,17.6,509100.0],["2016-11-28",17.56,17.66,17.22,17.23,1211300.0],["2016-11-29",17.32,17.51,17.01,17.08,1433200.0],["2016-11-30",17.22,17.25,16.89,16.9,1321200.0],["2016-12-01",16.86,17.09,16.8,17.09,1135800.0],["2016-12-02",17.1,17.49,17.07,17.4,1619100.0],["2016-12-05",17.64,18.16,17.62,18.12,1669300.0],["2016-12-06",18.11,18.29,17.83,18.21,1186800.0],["2016-12-07",18.23,18.45,18.15,18.26,1308400.0],["2016-12-08",18.32,18.69,18.31,18.6,1299000.0],["2016-12-09",18.68,18.83,18.56,18.66,775200.0],["2016-12-12",18.63,18.63,18.27,18.57,651000.0],["2016-12-13",19.36,19.53,19.02,19.5,3681500.0],["2016-12-14",19.86,19.88,19.18,19.4,1682700.0],["2016-12-15",19.56,19.75,19.41,19.52,2217800.0],["2016-12-16",19.6,19.88,19.46,19.62,2574100.0],["2016-12-19",19.53,19.74,19.49,19.52,1252300.0],["2016-12-20",19.65,19.8,19.38,19.42,1007100.0],["2016-12-21",19.39,19.48,19.06,19.08,1193400.0],["2016-12-22",19.1,19.29,19.01,19.12,978200.0],["2016-12-23",19.13,19.33,19.05,19.07,678100.0],["2016-12-27",19.06,19.43,19.05,19.39,708500.0],["2016-12-28",19.36,19.42,19.01,19.23,419700.0],["2016-12-29",19.23,19.35,19.08,19.16,601700.0],["2016-12-30",19.18,19.19,18.86,18.93,861100.0],["2017-01-03",19.12,19.53,19.0,19.5,917300.0],["2017-01-04",19.54,19.6,19.09,19.12,2227000.0],["2017-01-05",19.06,19.21,18.87,18.99,1170900.0],["2017-01-06",19.04,19.08,18.64,18.73,1102700.0],["2017-01-09",18.76,18.86,18.5,18.52,1024400.0],["2017-01-10",18.58,18.99,18.44,18.84,739900.0],["2017-01-11",18.86,18.98,18.66,18.93,801600.0],["2017-01-12",18.8,18.95,18.39,18.63,1159500.0],["2017-01-13",18.68,18.78,18.53,18.71,618800.0],["2017-01-17",18.62,18.85,18.52,18.71,658300.0],["2017-01-18",18.75,18.99,18.67,18.84,710300.0],["2017-01-19",18.84,18.97,18.6,18.67,792400.0],["2017-01-20",18.68,18.95,18.68,18.9,854000.0],["2017-01-23",18.79,18.83,18.64,18.74,374700.0],["2017-01-24",18.82,18.95,18.69,18.78,569200.0],["2017-01-25",18.89,18.96,18.67,18.71,644300.0],["2017-01-26",18.76,18.88,18.5,18.81,759900.0],["2017-01-27",18.87,18.87,18.42,18.48,895600.0],["2017-01-30",18.42,18.47,18.07,18.36,832200.0],["2017-01-31",18.34,18.34,17.99,18.11,1463100.0],["2017-02-01",18.19,18.39,18.14,18.27,729200.0],["2017-02-02",18.19,18.42,18.09,18.31,893400.0],["2017-02-03",18.36,18.53,18.22,18.31,1441500.0],["2017-02-06",18.23,18.64,18.22,18.41,820100.0],["2017-02-07",18.44,18.77,18.33,18.76,1404700.0],["2017-02-08",18.74,18.97,18.46,18.93,948800.0],["2017-02-09",18.93,19.17,18.8,19.07,749200.0],["2017-02-10",19.1,19.19,18.76,18.94,549600.0],["2017-02-13",19.05,19.14,18.98,19.07,500800.0],["2017-02-14",19.02,19.14,18.97,19.0,492800.0],["2017-02-15",18.96,19.32,18.94,19.26,597100.0],["2017-02-16",19.24,19.34,19.06,19.24,624900.0],["2017-02-17",19.24,19.3,19.08,19.21,752900.0],["2017-02-21",19.59,19.89,19.23,19.31,2472900.0],["2017-02-22",19.34,19.39,18.86,19.24,1307000.0],["2017-02-23",19.33,19.43,18.81,18.85,953600.0],["2017-02-24",18.75,18.86,18.51,18.62,1039100.0],["2017-02-27",18.57,18.79,18.49,18.78,1881900.0],["2017-02-28",18.65,20.13,18.47,19.27,4061900.0],["2017-03-01",19.4,19.45,18.78,18.9,2033000.0],["2017-03-02",18.83,18.88,18.57,18.59,1264300.0],["2017-03-03",18.48,18.85,18.18,18.24,1640500.0],["2017-03-06",18.23,18.46,18.01,18.38,1146900.0],["2017-03-07",18.35,18.5,18.15,18.17,787700.0],["2017-03-08",18.23,18.43,18.19,18.23,772500.0],["2017-03-09",18.23,18.45,18.15,18.31,662200.0],["2017-03-10",18.42,18.67,18.37,18.64,730500.0],["2017-03-13",18.64,18.69,18.44,18.57,635800.0],["2017-03-14",18.54,18.54,18.13,18.32,939100.0],["2017-03-15",18.42,18.7,18.2,18.62,866900.0],["2017-03-16",18.6,18.89,18.56,18.88,784700.0],["2017-03-17",18.33,18.6,17.95,18.12,4092700.0],["2017-03-20",18.06,18.14,17.67,17.7,1673700.0],["2017-03-21",17.75,17.83,17.48,17.56,1372400.0],["2017-03-22",17.54,17.54,17.14,17.23,1843900.0],["2017-03-23",17.27,17.46,17.17,17.31,889300.0],["2017-03-24",19.23,19.24,18.11,18.13,4027700.0],["2017-03-27",17.94,18.42,17.83,18.29,1573600.0],["2017-03-28",18.22,18.28,18.06,18.14,969800.0],["2017-03-29",18.08,18.18,17.98,18.13,963100.0],["2017-03-30",18.13,18.41,18.12,18.29,608400.0],["2017-03-31",18.25,18.43,18.16,18.27,694700.0],["2017-04-03",18.26,18.41,18.16,18.31,1066000.0],["2017-04-04",18.27,18.4,17.88,17.91,1253600.0],["2017-04-05",17.98,18.14,17.85,17.94,1619900.0],["2017-04-06",17.5,17.62,17.03,17.05,3128700.0],["2017-04-07",17.02,17.1,16.66,16.72,2003600.0],["2017-04-10",16.72,16.72,16.34,16.37,2485100.0],["2017-04-11",16.37,16.45,16.0,16.26,2096000.0],["2017-04-12",16.24,16.26,15.81,16.01,1878200.0],["2017-04-13",16.36,16.62,16.09,16.19,1736300.0],["2017-04-17",16.16,16.49,16.14,16.48,1019300.0],["2017-04-18",16.42,16.56,16.25,16.4,1470500.0],["2017-04-19",16.4,16.72,16.4,16.65,1169900.0],["2017-04-20",16.71,17.01,16.7,16.98,1417000.0],["2017-04-21",17.3,17.41,17.13,17.23,2762000.0],["2017-04-24",17.37,17.46,17.1,17.27,1220600.0],["2017-04-25",17.39,17.61,17.29,17.5,1474300.0],["2017-04-26",17.53,18.02,17.5,17.88,1785600.0],["2017-04-27",17.91,17.96,17.74,17.9,1001000.0],["2017-04-28",17.83,18.05,17.5,17.53,953100.0],["2017-05-01",17.54,17.81,17.47,17.77,1470300.0],["2017-05-02",17.74,18.19,17.59,18.01,1514600.0],["2017-05-03",17.96,18.02,17.75,18.0,992300.0],["2017-05-04",18.01,18.03,17.73,17.73,1874100.0],["2017-05-05",17.56,17.82,17.3,17.48,2355000.0],["2017-05-08",17.44,17.58,17.3,17.55,2564300.0],["2017-05-09",16.99,18.3,16.57,18.11,6669100.0],["2017-05-10",18.09,19.11,17.95,19.08,3746800.0],["2017-05-11",18.97,19.23,18.74,18.79,3047000.0],["2017-05-12",18.72,18.77,18.35,18.41,1988100.0],["2017-05-15",18.5,18.5,18.04,18.06,2113700.0],["2017-05-16",18.12,18.17,17.94,18.0,1144800.0],["2017-05-17",17.86,18.01,17.69,17.89,1052200.0],["2017-05-18",17.86,17.93,17.49,17.65,1777600.0],["2017-05-19",17.69,18.12,17.69,18.07,1170800.0],["2017-05-22",18.07,18.32,18.02,18.25,1795900.0],["2017-05-23",18.41,18.58,18.34,18.55,1581000.0],["2017-05-24",18.54,18.63,18.15,18.35,1162300.0],["2017-05-25",18.39,18.53,18.16,18.21,1312400.0],["2017-05-26",18.17,18.28,17.9,18.08,1514200.0],["2017-05-30",18.03,18.15,17.78,17.81,2037800.0],["2017-05-31",17.9,17.96,17.49,17.85,1610200.0],["2017-06-01",17.91,18.13,17.88,17.97,1745600.0],["2017-06-02",18.03,18.18,17.49,17.61,1430100.0],["2017-06-05",17.66,17.69,17.11,17.23,2295200.0],["2017-06-06",17.14,17.27,16.85,17.02,1544200.0],["2017-06-07",17.03,17.13,16.57,16.71,1607900.0],["2017-06-08",16.77,16.89,16.41,16.65,1798700.0],["2017-06-09",16.66,16.7,16.04,16.23,2350000.0],["2017-06-12",16.23,16.37,16.01,16.12,2015600.0],["2017-06-13",16.15,16.23,15.97,15.99,1743900.0],["2017-06-14",16.02,17.08,15.98,17.07,4540700.0],["2017-06-15",17.07,17.11,16.35,16.49,1966500.0],["2017-06-16",16.45,16.64,16.24,16.45,1783700.0],["2017-06-19",16.52,16.57,15.86,16.07,2973400.0],["2017-06-20",16.04,16.08,15.6,15.65,1717900.0],["2017-06-21",15.67,15.78,15.59,15.64,1806500.0],["2017-06-22",15.68,15.91,15.58,15.81,1363500.0],["2017-06-23",15.76,15.77,15.56,15.65,964800.0],["2017-06-26",15.64,15.65,14.7,15.1,5072600.0],["2017-06-27",15.12,15.71,15.07,15.66,1884200.0],["2017-06-28",15.72,16.31,15.68,16.25,3669400.0],["2017-06-29",16.22,16.48,16.14,16.35,2319300.0],["2017-06-30",16.36,16.41,16.02,16.27,1770800.0],["2017-07-03",16.35,16.5,16.28,16.34,541100.0],["2017-07-05",16.29,16.36,15.31,15.52,2659700.0],["2017-07-06",15.39,15.41,15.13,15.18,2837100.0],["2017-07-07",15.2,15.53,15.05,15.5,1770300.0],["2017-07-10",15.52,15.76,15.46,15.59,2168500.0],["2017-07-11",15.6,15.69,15.07,15.15,2276500.0],["2017-07-12",15.34,15.47,15.05,15.07,3462800.0],["2017-07-13",15.06,15.4,15.06,15.4,3283500.0],["2017-07-14",15.4,15.4,14.87,14.93,3715200.0],["2017-07-17",14.93,14.95,14.36,14.44,4893600.0],["2017-07-18",14.72,14.72,14.1,14.35,3115500.0],["2017-07-19",14.39,14.75,14.3,14.62,1497600.0],["2017-07-20",14.63,14.86,14.55,14.68,1299500.0],["2017-07-21",14.76,14.77,14.49,14.59,1805500.0],["2017-07-24",14.59,14.7,14.4,14.48,1808800.0],["2017-07-25",14.48,14.74,14.35,14.73,2037200.0],["2017-07-26",14.72,15.07,14.59,15.04,3040100.0],["2017-07-27",14.69,14.7,14.2,14.64,2823000.0],["2017-07-28",14.71,14.71,14.3,14.42,1311100.0],["2017-07-31",14.43,15.5,14.29,15.38,5118200.0],["2017-08-01",15.41,16.11,15.02,15.27,5215800.0],["2017-08-02",15.28,15.28,14.02,14.07,5899600.0],["2017-08-03",14.12,14.14,13.66,13.86,3151300.0],["2017-08-04",13.9,14.3,13.71,14.21,3306600.0],["2017-08-07",14.11,14.14,13.5,13.61,4155300.0],["2017-08-08",11.24,13.24,11.1,12.76,13249000.0],["2017-08-09",12.63,12.99,12.6,12.78,3548500.0],["2017-08-10",12.68,12.75,12.05,12.68,6191600.0],["2017-08-11",12.54,13.09,12.49,12.76,3240600.0],["2017-08-14",12.8,13.54,12.74,13.41,3344600.0],["2017-08-15",13.4,14.89,13.24,13.84,5018300.0],["2017-08-16",13.85,14.16,13.7,13.79,2076500.0],["2017-08-17",13.68,13.82,13.41,13.51,1681000.0],["2017-08-18",13.44,13.54,13.29,13.45,1896000.0],["2017-08-21",13.4,13.44,12.89,13.01,1399300.0],["2017-08-22",13.05,13.44,13.05,13.4,891300.0],["2017-08-23",13.36,13.36,13.13,13.29,975300.0],["2017-08-24",13.37,13.43,13.19,13.33,1500100.0],["2017-08-25",13.44,13.89,13.29,13.78,1389400.0],["2017-08-28",13.8,13.91,13.04,13.35,2790000.0],["2017-08-29",13.27,13.43,12.95,12.99,3878500.0],["2017-08-30",12.99,13.07,12.79,12.89,2490400.0],["2017-08-31",12.82,13.09,12.82,12.98,1317000.0],["2017-09-01",13.03,13.12,12.61,12.63,1705200.0],["2017-09-05",12.61,12.61,12.15,12.47,3553000.0],["2017-09-06",12.47,12.87,12.46,12.7,2540200.0],["2017-09-07",12.78,12.81,12.11,12.34,2175600.0],["2017-09-08",12.36,12.4,11.97,12.2,1770500.0],["2017-09-11",12.28,12.84,12.28,12.8,1652300.0],["2017-09-12",12.81,13.28,12.68,13.2,3263800.0],["2017-09-13",13.21,13.34,12.76,12.88,1825400.0],["2017-09-14",12.82,13.28,12.65,13.22,1637200.0],["2017-09-15",13.23,13.25,12.85,13.02,1121900.0],["2017-09-18",13.02,13.07,12.57,12.61,973300.0],["2017-09-19",12.65,12.75,12.55,12.58,731500.0],["2017-09-20",12.77,12.77,12.36,12.41,1062900.0],["2017-09-21",12.4,12.46,12.27,12.36,1814600.0],["2017-09-22",12.33,12.42,12.33,12.39,1787200.0],["2017-09-25",12.39,12.41,12.08,12.16,1476600.0],["2017-09-26",12.2,12.43,11.95,12.1,1827500.0],["2017-09-27",12.18,12.62,12.08,12.59,3278300.0],["2017-09-28",12.64,13.58,12.56,13.44,4589500.0],["2017-09-29",13.51,13.51,12.69,12.99,4642300.0],["2017-10-02",12.96,13.68,12.75,13.39,3142000.0],["2017-10-03",13.39,13.78,13.29,13.49,4673300.0],["2017-10-04",13.59,14.47,13.44,14.11,7878000.0],["2017-10-05",14.42,14.42,13.17,13.19,6281900.0],["2017-10-06",13.14,13.41,12.5,13.29,4976700.0],["2017-10-09",13.26,14.1,13.08,13.69,6492000.0],["2017-10-10",13.86,13.94,13.12,13.16,5483100.0],["2017-10-11",13.0,13.68,13.0,13.68,4278400.0],["2017-10-12",13.64,13.69,13.04,13.22,3570300.0],["2017-10-13",13.2,13.31,13.09,13.12,1298700.0],["2017-10-16",13.08,13.23,12.49,12.53,2945600.0],["2017-10-17",12.47,12.79,12.26,12.48,1357200.0],["2017-10-18",12.45,12.54,12.1,12.31,1316800.0],["2017-10-19",12.18,12.3,12.02,12.19,1845300.0],["2017-10-20",12.31,12.61,12.28,12.38,1378200.0],["2017-10-23",12.37,12.45,12.12,12.15,1712200.0],["2017-10-24",12.14,12.5,12.13,12.15,1839000.0],["2017-10-25",12.17,12.26,11.84,11.89,1834500.0],["2017-10-26",11.92,12.12,11.62,11.83,1669000.0],["2017-10-27",11.82,12.0,11.64,11.85,1686500.0],["2017-10-30",11.84,11.94,11.59,11.63,1095400.0],["2017-10-31",11.61,11.88,11.31,11.48,3266400.0],["2017-11-01",11.56,11.81,11.4,11.68,2139400.0],["2017-11-02",11.63,11.87,11.5,11.8,2746500.0],["2017-11-03",11.8,11.86,10.83,11.21,8297400.0],["2017-11-06",11.15,11.56,11.03,11.19,3858400.0],["2017-11-07",10.87,12.28,10.79,11.36,5045700.0],["2017-11-08",11.2,12.19,11.2,12.17,3301300.0],["2017-11-09",12.13,12.61,11.96,12.58,3376800.0],["2017-11-10",12.45,12.65,12.1,12.15,2368800.0],["2017-11-13",12.07,12.15,11.47,11.56,4592600.0],["2017-11-14",11.49,12.22,11.44,12.09,3036200.0],["2017-11-15",12.0,12.26,11.77,12.05,1273600.0],["2017-11-16",12.13,12.33,11.8,11.84,1881800.0],["2017-11-17",11.78,12.09,11.78,11.82,2063600.0],["2017-11-20",11.84,11.91,10.9,10.98,3240600.0],["2017-11-21",11.01,11.28,10.65,10.8,4459600.0],["2017-11-22",10.87,11.14,10.58,10.61,2625500.0],["2017-11-24",10.71,10.86,10.42,10.8,1189900.0],["2017-11-27",10.8,11.08,10.74,10.79,1941800.0],["2017-11-28",10.83,11.24,10.76,11.16,2140900.0],["2017-11-29",11.2,11.94,11.08,11.62,2268500.0],["2017-11-30",11.63,11.91,11.41,11.75,1817100.0],["2017-12-01",11.83,12.45,11.75,12.19,3642400.0],["2017-12-04",12.22,12.6,12.06,12.38,2420700.0],["2017-12-05",12.38,13.03,12.3,12.99,4367800.0],["2017-12-06",12.92,13.22,12.87,13.08,3445300.0],["2017-12-07",13.0,13.11,12.72,12.89,1281400.0],["2017-12-08",12.88,13.26,12.73,12.77,2475700.0],["2017-12-11",12.76,13.32,12.75,13.1,2504700.0],["2017-12-12",13.12,13.29,12.76,12.77,1501600.0],["2017-12-13",12.8,12.97,12.71,12.82,960400.0],["2017-12-14",12.82,13.08,12.76,13.07,1211700.0],["2017-12-15",13.1,13.28,13.0,13.25,3172900.0],["2017-12-18",13.3,13.33,12.59,13.02,2510200.0],["2017-12-19",13.11,13.23,12.94,13.08,1309000.0],["2017-12-20",13.05,13.29,12.98,13.16,1002600.0],["2017-12-21",13.21,13.8,13.1,13.73,1853800.0],["2017-12-22",13.67,13.7,13.31,13.63,1213500.0],["2017-12-26",13.73,13.97,13.51,13.64,1030800.0],["2017-12-27",13.61,13.8,13.44,13.56,1454800.0],["2017-12-28",13.62,13.81,13.43,13.74,1241900.0],["2017-12-29",13.79,13.8,13.46,13.57,1373100.0],["2018-01-02",13.6,13.96,13.48,13.92,1981400.0],["2018-01-03",13.95,13.98,13.65,13.7,1094900.0],["2018-01-04",13.71,13.78,13.45,13.63,736100.0],["2018-01-05",13.65,13.97,13.47,13.84,2056900.0],["2018-01-08",13.97,14.2,13.79,14.03,2159600.0],["2018-01-09",14.0,14.2,13.86,13.87,2535700.0],["2018-01-10",13.73,14.2,13.58,14.18,2764800.0],["2018-01-11",14.28,15.2,14.28,14.92,6419300.0],["2018-01-12",14.9,15.11,14.49,14.84,2466700.0],["2018-01-16",15.07,15.11,14.09,14.23,2479300.0],["2018-01-17",14.25,14.42,14.07,14.23,1885100.0],["2018-01-18",14.24,14.31,13.94,13.96,1366800.0],["2018-01-19",13.94,13.96,13.58,13.76,2435800.0],["2018-01-22",13.85,14.32,13.76,14.29,1651200.0],["2018-01-23",14.25,14.43,14.11,14.34,902700.0],["2018-01-24",14.37,14.81,14.3,14.53,1719800.0],["2018-01-25",14.53,14.71,14.23,14.54,866000.0],["2018-01-26",14.6,14.71,14.4,14.65,993000.0],["2018-01-29",14.57,14.82,14.45,14.74,1529700.0],["2018-01-30",14.65,14.89,14.58,14.73,1362100.0],["2018-01-31",14.78,15.3,14.73,15.25,2914200.0],["2018-02-01",15.28,16.0,15.12,15.18,3395600.0],["2018-02-02",15.06,15.2,14.76,15.1,1836900.0],["2018-02-05",14.95,15.43,14.81,14.82,3041800.0],["2018-02-06",14.51,15.24,14.48,15.08,2129300.0],["2018-02-07",15.07,15.44,14.94,14.97,1108900.0],["2018-02-08",14.99,15.24,14.78,15.08,1308400.0],["2018-02-09",15.12,15.6,14.95,15.45,2769200.0],["2018-02-12",15.5,15.85,15.32,15.82,1668300.0],["2018-02-13",15.74,15.89,15.63,15.77,1241700.0],["2018-02-14",15.72,15.98,15.5,15.89,1297200.0],["2018-02-15",15.9,16.0,15.63,15.66,1173300.0],["2018-02-16",15.67,15.95,15.61,15.69,1148600.0],["2018-02-20",15.62,15.72,15.25,15.38,2347500.0],["2018-02-21",15.38,15.54,15.28,15.31,2050600.0],["2018-02-22",15.39,15.59,15.03,15.08,3128300.0],["2018-02-23",15.18,15.5,15.06,15.46,2180700.0],["2018-02-26",15.45,15.84,15.34,15.74,2959200.0],["2018-02-27",16.52,16.91,14.78,14.92,6101200.0],["2018-02-28",15.04,15.04,14.3,14.63,6155800.0],["2018-03-01",14.68,15.01,14.58,14.58,2512000.0],["2018-03-02",14.26,14.87,14.12,14.66,3381600.0],["2018-03-05",14.61,14.67,14.29,14.45,2427700.0],["2018-03-06",14.45,14.57,14.24,14.44,1667400.0],["2018-03-07",14.36,14.6,14.34,14.57,1098700.0],["2018-03-08",14.57,15.21,14.52,15.19,2503000.0],["2018-03-09",15.41,15.42,14.34,14.56,2277200.0],["2018-03-12",14.55,14.74,14.33,14.69,1272500.0],["2018-03-13",14.68,14.85,14.57,14.61,1514900.0],["2018-03-14",14.6,14.76,14.44,14.65,1079900.0],["2018-03-15",14.68,14.72,14.34,14.5,1320400.0],["2018-03-16",14.5,14.86,14.09,14.63,1823500.0],["2018-03-19",14.7,14.7,14.41,14.5,1176700.0],["2018-03-20",14.46,14.52,13.94,14.1,1206000.0],["2018-03-21",14.1,14.48,14.03,14.34,945900.0],["2018-03-22",14.24,14.61,14.09,14.13,1142500.0],["2018-03-23",14.16,14.56,14.16,14.3,1400800.0],["2018-03-26",14.46,14.46,14.06,14.25,2410100.0],["2018-03-27",14.32,14.82,14.2,14.63,1433900.0],["2018-03-28",14.7,14.96,14.68,14.76,944500.0],["2018-03-29",14.79,15.02,14.79,14.83,718600.0],["2018-04-02",14.79,14.87,13.9,13.97,1447600.0],["2018-04-03",13.97,14.6,13.87,14.55,1689400.0],["2018-04-04",14.39,14.96,14.31,14.94,1141300.0],["2018-04-05",14.98,15.55,14.82,15.46,1312100.0],["2018-04-06",15.39,16.26,15.35,15.6,2471800.0],["2018-04-09",15.61,16.07,15.46,15.46,2019200.0],["2018-04-10",15.61,15.78,15.24,15.43,1101100.0],["2018-04-11",15.41,15.69,15.38,15.52,1395900.0],["2018-04-12",15.56,15.68,15.27,15.4,1181900.0],["2018-04-13",15.36,16.1,15.34,15.86,2164200.0],["2018-04-16",15.94,16.13,15.72,15.89,1050400.0],["2018-04-17",15.97,16.31,15.95,16.15,1486500.0],["2018-04-18",16.17,16.35,15.95,15.95,1353700.0],["2018-04-19",15.89,16.05,15.6,15.63,1065300.0],["2018-04-20",15.57,15.63,15.27,15.41,1123400.0],["2018-04-23",15.44,15.44,15.04,15.06,1571600.0],["2018-04-24",15.16,15.18,14.84,14.96,1412500.0],["2018-04-25",14.98,15.47,14.84,15.3,1938800.0],["2018-04-26",15.36,15.36,14.83,15.23,1135800.0],["2018-04-27",15.23,15.31,14.95,15.1,653400.0],["2018-04-30",15.19,15.27,14.89,15.09,1698400.0],["2018-05-01",15.07,15.54,14.69,15.47,2826400.0],["2018-05-02",15.93,16.7,15.78,16.4,4430200.0],["2018-05-03",16.36,16.74,16.01,16.36,2755800.0],["2018-05-04",16.47,16.54,15.82,16.09,2233400.0],["2018-05-07",16.09,16.14,15.75,15.85,3623600.0],["2018-05-08",17.46,18.5,16.95,16.99,6298100.0],["2018-05-09",16.94,17.1,16.6,16.74,2633000.0],["2018-05-10",16.8,17.38,16.8,16.93,2014600.0],["2018-05-11",16.98,17.11,16.56,17.08,1928400.0],["2018-05-14",17.05,17.05,16.11,16.12,1924200.0],["2018-05-15",16.06,16.24,15.94,16.2,1580600.0],["2018-05-16",16.16,16.97,16.16,16.69,2230800.0],["2018-05-17",16.7,17.3,16.63,17.19,1579000.0],["2018-05-18",17.19,17.25,16.62,16.97,1805400.0],["2018-05-21",16.97,17.31,16.97,17.09,1603200.0],["2018-05-22",17.14,17.39,17.14,17.14,1098800.0],["2018-05-23",17.15,17.47,17.04,17.34,1698800.0],["2018-05-24",17.29,17.58,17.16,17.54,1288400.0],["2018-05-25",17.55,18.03,17.51,17.82,1964800.0],["2018-05-29",17.72,17.94,17.53,17.69,1302800.0],["2018-05-30",17.7,17.9,17.63,17.69,968000.0],["2018-05-31",17.74,17.89,17.52,17.75,1577900.0],["2018-06-01",17.75,18.2,17.75,18.04,1763200.0],["2018-06-04",18.05,18.43,18.03,18.26,1348200.0],["2018-06-05",18.22,18.94,18.09,18.91,2121200.0],["2018-06-06",18.9,20.37,18.88,20.27,3992000.0],["2018-06-07",20.41,20.78,19.93,20.39,4728900.0],["2018-06-08",20.41,21.18,20.24,20.82,3273100.0],["2018-06-11",20.84,21.29,20.73,21.01,3349500.0],["2018-06-12",19.8,21.2,19.55,21.06,3459400.0],["2018-06-13",20.96,21.2,20.73,20.86,2598300.0],["2018-06-14",20.93,21.35,20.48,20.61,3129700.0],["2018-06-15",20.6,21.21,20.47,21.03,2652400.0],["2018-06-18",21.05,21.8,21.05,21.77,3990600.0],["2018-06-19",21.6,21.79,21.47,21.77,2235100.0],["2018-06-20",21.77,22.43,21.77,22.38,2272700.0],["2018-06-21",22.41,22.62,22.16,22.25,1352100.0],["2018-06-22",22.25,22.96,22.21,22.84,3516400.0],["2018-06-25",22.75,22.82,22.1,22.41,2208300.0],["2018-06-26",22.51,22.57,22.02,22.16,1614400.0],["2018-06-27",22.16,22.21,21.35,21.39,1816500.0],["2018-06-28",21.49,21.87,21.48,21.63,1230600.0],["2018-06-29",21.67,21.92,21.29,21.82,981400.0],["2018-07-02",21.78,22.04,21.55,22.01,1198900.0],["2018-07-03",21.99,22.23,21.88,22.0,860200.0],["2018-07-05",22.08,22.62,22.02,22.57,1696500.0],["2018-07-06",22.54,22.74,22.19,22.37,1582400.0],["2018-07-09",21.85,22.29,21.71,22.02,1862900.0],["2018-07-10",22.0,22.21,21.31,21.33,1733600.0],["2018-07-11",21.28,21.39,20.8,21.19,2447500.0],["2018-07-12",21.48,21.61,20.77,21.44,1397500.0],["2018-07-13",21.44,22.06,21.31,21.82,1383100.0],["2018-07-16",21.8,22.19,21.64,22.15,1326300.0],["2018-07-17",22.14,22.58,22.05,22.46,1606900.0],["2018-07-18",22.81,23.06,22.21,22.32,2502400.0],["2018-07-19",22.4,22.65,22.09,22.49,1744900.0],["2018-07-20",22.42,22.49,21.99,22.06,1232300.0],["2018-07-23",22.06,22.7,22.0,22.48,1313800.0],["2018-07-24",22.51,22.62,21.81,21.95,1010100.0],["2018-07-25",22.01,22.39,22.0,22.16,2126400.0],["2018-07-26",22.04,22.4,21.68,21.92,1315200.0],["2018-07-27",21.93,21.93,21.5,21.64,1030400.0],["2018-07-30",21.53,21.79,21.02,21.18,1938000.0],["2018-07-31",21.16,21.43,21.06,21.3,1458600.0],["2018-08-01",21.19,21.56,21.0,21.04,2426600.0],["2018-08-02",21.01,21.54,21.01,21.47,1642800.0],["2018-08-03",21.42,21.82,21.03,21.13,3727000.0],["2018-08-06",25.4,26.0,23.07,24.69,31837800.0],["2018-08-07",25.4,26.26,24.67,25.58,6824300.0],["2018-08-08",25.82,25.82,25.06,25.35,3010600.0],["2018-08-09",25.45,26.09,25.45,25.62,2137200.0],["2018-08-10",25.62,25.62,24.65,25.0,2793100.0],["2018-08-13",24.8,25.53,24.8,25.18,1794400.0],["2018-08-14",25.17,25.77,25.06,25.66,1250000.0],["2018-08-15",25.55,26.04,25.43,25.55,2024000.0],["2018-08-16",25.53,26.0,25.21,25.62,1920300.0],["2018-08-17",25.62,25.95,25.36,25.88,1060000.0],["2018-08-20",25.88,25.91,25.04,25.37,1348100.0],["2018-08-21",25.41,26.33,25.41,26.25,2627100.0],["2018-08-22",26.26,26.72,26.16,26.45,1138100.0],["2018-08-23",26.45,27.02,26.45,26.97,1453100.0],["2018-08-24",26.95,27.82,26.95,27.64,2103400.0],["2018-08-27",27.69,27.75,27.31,27.62,1580500.0],["2018-08-28",27.61,28.08,27.45,28.03,1489100.0],["2018-08-29",27.98,28.25,27.89,28.25,1248500.0],["2018-08-30",28.14,28.73,28.0,28.72,991300.0],["2018-08-31",28.76,29.45,28.6,29.32,2445700.0],["2018-09-04",29.21,30.5,29.21,30.39,2186500.0],["2018-09-05",30.39,30.39,29.65,30.04,1907600.0],["2018-09-06",30.04,30.75,29.98,30.49,2490700.0],["2018-09-07",30.49,31.58,30.31,31.28,1494400.0],["2018-09-10",31.36,31.7,30.85,31.07,1324600.0],["2018-09-11",31.02,31.16,30.6,31.1,1588300.0],["2018-09-12",30.95,32.19,30.83,32.1,2757200.0],["2018-09-13",32.1,32.43,31.82,32.41,1357400.0],["2018-09-14",32.41,32.47,31.84,31.97,1673500.0],["2018-09-17",31.8,31.8,30.6,31.18,1720100.0],["2018-09-18",31.18,31.37,29.96,31.19,2665400.0],["2018-09-19",31.22,31.27,30.3,30.59,1187500.0],["2018-09-20",30.62,31.0,30.25,30.62,899700.0],["2018-09-21",30.71,30.8,29.69,30.1,2162700.0],["2018-09-24",30.3,30.68,29.8,29.85,1602600.0],["2018-09-25",29.98,30.88,29.82,30.79,2678100.0],["2018-09-26",30.76,31.42,30.59,30.92,4201700.0],["2018-09-27",30.8,31.71,30.21,31.43,1754900.0],["2018-09-28",31.9,32.31,31.37,31.43,1732100.0],["2018-10-01",31.39,31.58,29.87,30.0,2253500.0],["2018-10-02",31.62,31.73,28.9,29.43,3992300.0],["2018-10-03",29.35,30.2,29.18,29.46,1834700.0],["2018-10-04",29.45,29.46,28.57,28.93,1936300.0],["2018-10-05",29.06,29.27,28.16,28.96,1660600.0],["2018-10-08",28.63,28.88,28.28,28.65,1197700.0],["2018-10-09",28.64,29.31,28.59,29.17,1634500.0],["2018-10-10",29.0,29.27,28.32,28.64,1361500.0],["2018-10-11",28.53,29.08,28.25,28.51,1422200.0],["2018-10-12",28.92,29.69,28.84,29.34,1230700.0],["2018-10-15",29.19,29.32,28.82,29.0,1212400.0],["2018-10-16",29.17,30.61,28.69,30.54,1501500.0],["2018-10-17",30.5,30.55,29.82,30.18,1021300.0],["2018-10-18",30.02,30.15,29.2,29.44,842000.0],["2018-10-19",29.43,29.59,28.82,29.03,700900.0],["2018-10-22",29.09,29.35,28.67,28.81,737900.0],["2018-10-23",28.35,28.35,27.57,27.64,1232600.0],["2018-10-24",27.3,27.5,25.78,25.8,2484900.0],["2018-10-25",25.95,26.98,25.95,26.79,1584100.0],["2018-10-26",26.39,26.55,25.64,26.09,1050600.0],["2018-10-29",26.41,26.7,24.73,25.08,2403100.0],["2018-10-30",25.06,26.01,25.03,25.88,1403800.0],["2018-10-31",26.39,26.79,26.02,26.12,1836500.0],["2018-11-01",27.11,27.27,26.01,26.71,2105400.0],["2018-11-02",27.04,27.22,25.87,26.29,3400100.0],["2018-11-05",27.01,27.67,23.92,25.16,4135400.0],["2018-11-06",25.13,25.72,24.86,25.48,1664300.0],["2018-11-07",25.46,27.3,24.71,26.44,5085700.0],["2018-11-08",26.26,26.62,25.41,25.6,1764900.0],["2018-11-09",25.49,25.67,24.47,24.75,1815900.0],["2018-11-12",24.69,24.76,23.7,23.73,1952200.0],["2018-11-13",23.61,24.89,23.61,24.59,2264300.0],["2018-11-14",24.83,25.14,24.49,24.59,1588700.0],["2018-11-15",24.5,25.32,24.24,25.12,1392400.0],["2018-11-16",24.91,25.5,24.52,24.84,1546800.0],["2018-11-19",24.69,25.15,24.52,24.68,1654000.0],["2018-11-20",24.17,25.36,24.14,24.58,1766700.0],["2018-11-21",24.82,27.04,24.82,26.46,3669600.0],["2018-11-23",26.3,27.35,26.29,26.61,1468900.0],["2018-11-26",26.87,27.33,26.75,27.17,2205100.0],["2018-11-27",27.13,28.03,26.67,27.86,2758200.0],["2018-11-28",27.9,28.41,27.61,28.21,3122400.0],["2018-11-29",28.1,29.02,27.74,28.61,1982300.0],["2018-11-30",28.45,28.78,27.93,28.48,1364300.0],["2018-12-03",28.94,28.94,28.2,28.54,2229100.0],["2018-12-04",28.54,28.79,27.62,27.75,2447200.0],["2018-12-06",27.46,27.81,26.73,27.73,2468400.0],["2018-12-07",27.66,27.98,26.68,26.94,2240600.0],["2018-12-10",26.85,27.87,26.64,27.7,1926000.0],["2018-12-11",28.07,28.15,27.54,27.82,1014300.0],["2018-12-12",28.24,28.66,27.67,27.68,868300.0],["2018-12-13",27.82,27.97,27.12,27.56,1077000.0],["2018-12-14",27.21,28.35,27.2,28.35,1437600.0],["2018-12-17",28.33,29.17,27.83,27.95,3030100.0],["2018-12-18",28.23,28.23,26.37,26.81,1328400.0],["2018-12-19",26.81,26.83,23.97,24.37,3333200.0],["2018-12-20",24.19,24.21,22.67,23.45,2337800.0],["2018-12-21",23.22,23.45,21.89,22.14,3380100.0],["2018-12-24",22.0,22.19,21.36,21.48,1295900.0],["2018-12-26",21.59,22.73,21.49,22.71,1074100.0],["2018-12-27",22.33,22.72,22.04,22.7,1435200.0],["2018-12-28",22.75,22.92,21.96,22.49,1168200.0],["2018-12-31",22.66,22.85,21.99,22.09,1162000.0],["2019-01-02",21.87,23.0,21.67,22.93,1486200.0],["2019-01-03",22.72,24.08,22.55,23.36,1426700.0],["2019-01-04",23.66,24.2,23.23,24.04,1564900.0],["2019-01-07",23.98,24.96,23.84,24.63,1291200.0],["2019-01-08",24.67,24.86,23.84,24.77,1538900.0],["2019-01-09",24.79,24.88,24.12,24.18,1574700.0],["2019-01-10",23.94,24.51,23.74,24.47,1096100.0],["2019-01-11",24.27,25.25,24.25,25.04,900100.0],["2019-01-14",24.95,25.36,24.64,25.15,1195600.0],["2019-01-15",25.18,25.74,25.17,25.43,1132300.0],["2019-01-16",25.51,26.52,25.4,26.09,1657900.0],["2019-01-17",26.52,27.1,25.43,26.14,1618800.0],["2019-01-18",26.19,26.59,25.52,26.4,909700.0],["2019-01-22",26.25,26.46,25.24,25.45,1369700.0],["2019-01-23",25.51,25.92,25.04,25.17,997300.0],["2019-01-24",25.14,25.92,25.14,25.77,1092700.0],["2019-01-25",25.82,26.48,25.81,26.44,1429000.0],["2019-01-28",26.19,27.48,25.91,27.27,1811700.0],["2019-01-29",27.3,27.43,26.08,26.25,1785100.0],["2019-01-30",26.46,26.78,25.98,26.71,1025100.0],["2019-01-31",26.67,26.96,25.76,26.05,946400.0],["2019-02-01",25.96,27.0,25.63,26.96,1573000.0],["2019-02-04",26.95,27.1,26.28,26.42,887900.0],["2019-02-05",26.43,27.09,26.4,26.84,1596900.0],["2019-02-06",26.83,26.94,26.06,26.35,791000.0],["2019-02-07",26.2,26.44,25.77,26.4,891700.0],["2019-02-08",26.21,26.69,25.97,26.0,600900.0],["2019-02-11",26.07,26.42,25.88,26.29,846300.0],["2019-02-12",26.46,26.84,25.83,25.96,923100.0],["2019-02-13",25.98,26.02,24.56,24.82,1542400.0],["2019-02-14",24.29,24.93,23.48,24.8,1852800.0],["2019-02-15",24.98,25.5,24.95,25.1,805200.0],["2019-02-19",25.03,26.03,24.92,26.0,1596900.0],["2019-02-20",26.07,26.28,25.76,25.96,1975000.0],["2019-02-21",26.05,26.17,25.44,25.74,1807600.0],["2019-02-22",25.86,26.05,25.35,25.67,656400.0],["2019-02-25",25.71,25.75,25.12,25.15,1297000.0],["2019-02-26",25.14,25.56,24.94,25.32,1501600.0],["2019-02-27",25.38,25.52,24.58,25.3,2129000.0],["2019-02-28",27.19,28.63,26.63,27.29,3524700.0],["2019-03-01",27.85,28.02,25.85,26.96,2046600.0],["2019-03-04",26.99,27.25,26.16,26.58,1313600.0],["2019-03-05",26.55,27.34,26.31,27.26,894100.0],["2019-03-06",27.13,27.5,26.93,27.0,882900.0],["2019-03-07",26.83,26.95,26.01,26.03,1237400.0],["2019-03-08",26.35,27.3,25.63,27.28,1346000.0],["2019-03-11",27.21,27.39,26.36,26.55,1096900.0],["2019-03-12",26.63,26.63,25.7,25.73,762600.0],["2019-03-13",25.63,26.55,25.5,26.21,1407700.0],["2019-03-14",26.17,26.24,25.62,25.7,976400.0],["2019-03-15",25.8,25.82,24.15,24.2,2287400.0],["2019-03-18",24.18,24.21,23.5,23.61,1991300.0],["2019-03-19",23.73,24.18,23.47,24.13,1528100.0],["2019-03-20",24.13,24.63,24.0,24.05,1687200.0],["2019-03-21",24.04,24.41,23.96,24.15,894200.0],["2019-03-22",24.08,24.09,23.19,23.51,1289400.0],["2019-03-25",23.72,24.49,23.7,23.9,1556800.0],["2019-03-26",23.84,24.75,23.71,24.22,1652900.0],["2019-03-27",24.24,24.66,23.8,24.62,1333900.0],["2019-03-28",25.24,25.5,24.58,24.68,1036400.0],["2019-03-29",24.81,25.84,24.4,25.76,2471500.0],["2019-04-01",25.75,25.8,24.13,24.34,1919400.0],["2019-04-02",24.34,24.54,23.9,24.03,1393500.0],["2019-04-03",24.2,24.3,23.83,24.25,1059200.0],["2019-04-04",24.34,24.45,23.59,23.82,1873800.0],["2019-04-05",23.89,25.02,23.73,24.67,1885600.0],["2019-04-08",24.6,24.6,23.33,23.68,1254300.0],["2019-04-09",23.65,24.28,23.54,23.61,1519600.0],["2019-04-10",23.69,24.33,23.63,24.17,1049200.0],["2019-04-11",24.19,24.38,23.56,24.07,1290100.0],["2019-04-12",24.69,25.5,24.68,24.83,1445400.0],["2019-04-15",24.69,24.69,23.63,24.14,1266900.0],["2019-04-16",24.21,24.3,23.94,24.01,1146600.0],["2019-04-17",24.11,24.11,23.26,23.74,1049500.0],["2019-04-18",23.82,24.04,23.23,23.38,1060900.0],["2019-04-22",23.24,24.32,23.12,24.21,1283900.0],["2019-04-23",24.27,25.06,24.08,24.95,1064900.0],["2019-04-24",25.01,25.82,24.76,25.73,1878800.0],["2019-04-25",25.76,26.23,25.61,25.9,2525900.0],["2019-04-26",25.9,26.47,25.8,26.02,1360700.0],["2019-04-29",26.13,26.55,26.05,26.27,1587400.0],["2019-04-30",26.26,26.73,26.16,26.62,1579100.0],["2019-05-01",26.86,26.86,26.35,26.65,1023900.0],["2019-05-02",26.65,26.75,25.98,26.7,1521100.0],["2019-05-03",26.75,26.9,26.01,26.21,1505000.0],["2019-05-06",25.85,26.8,25.49,26.36,4234500.0],["2019-05-07",25.12,26.67,24.75,25.98,6723200.0],["2019-05-08",26.16,27.5,25.92,27.35,3200000.0],["2019-05-09",27.25,28.38,27.14,28.07,2732900.0],["2019-05-10",28.02,28.02,26.82,27.43,1922300.0],["2019-05-13",27.02,27.18,26.34,26.51,1158400.0],["2019-05-14",26.67,26.74,26.09,26.36,1432500.0],["2019-05-15",26.19,26.87,26.02,26.75,1355200.0],["2019-05-16",26.82,27.17,26.66,26.96,827800.0],["2019-05-17",26.76,27.11,26.33,26.96,1033100.0],["2019-05-20",26.78,26.86,26.17,26.75,1769300.0],["2019-05-21",26.69,27.16,26.47,27.0,1141900.0],["2019-05-22",26.87,27.42,26.82,27.06,681300.0],["2019-05-23",26.77,27.16,26.53,26.96,1095900.0],["2019-05-24",27.08,27.35,26.83,27.25,1029800.0],["2019-05-28",30.41,32.55,29.75,31.77,7257500.0],["2019-05-29",31.75,31.79,30.75,31.07,2290500.0],["2019-05-30",31.31,31.74,31.09,31.7,1670900.0],["2019-05-31",31.53,32.08,31.36,32.0,1559000.0],["2019-06-03",31.96,32.4,31.46,32.27,2509300.0],["2019-06-04",32.44,32.73,31.04,31.35,2759900.0],["2019-06-05",31.37,31.48,30.16,31.07,4614800.0],["2019-06-06",31.33,31.37,30.61,30.98,1650500.0],["2019-06-07",31.13,31.26,29.19,29.3,2825300.0],["2019-06-10",29.45,31.16,29.45,29.75,2666200.0],["2019-06-11",29.74,29.93,28.8,29.31,2283400.0],["2019-06-12",29.24,29.74,29.0,29.62,1331900.0],["2019-06-13",29.7,30.32,29.55,30.17,1398400.0],["2019-06-14",30.24,30.57,29.92,30.08,970400.0],["2019-06-17",30.29,30.44,29.77,30.11,895700.0],["2019-06-18",30.19,30.32,29.04,29.55,1309200.0],["2019-06-19",29.54,29.67,29.02,29.31,864600.0],["2019-06-20",29.37,29.89,28.99,29.2,1007000.0],["2019-06-21",30.69,31.09,29.87,30.15,2192100.0],["2019-06-24",30.0,30.24,29.62,29.68,1911800.0],["2019-06-25",29.54,30.34,29.49,30.1,2481500.0],["2019-06-26",30.26,30.66,29.96,30.03,2123100.0],["2019-06-27",29.97,29.97,29.12,29.78,1980400.0],["2019-06-28",30.04,31.12,29.54,31.0,2372100.0],["2019-07-01",31.06,31.53,30.75,30.86,1966600.0],["2019-07-02",30.97,31.8,30.74,31.73,1164000.0],["2019-07-03",31.77,31.91,31.04,31.59,1102100.0],["2019-07-05",31.52,32.14,31.31,32.01,2388400.0],["2019-07-08",31.74,31.75,30.47,30.5,1654100.0],["2019-07-09",30.5,31.22,30.33,30.99,1780300.0],["2019-07-10",31.17,32.01,31.05,31.95,1110700.0],["2019-07-11",32.43,33.22,31.99,33.12,1698000.0],["2019-07-12",33.0,33.55,32.65,33.33,1230600.0],["2019-07-15",33.52,34.39,33.35,34.19,1132400.0],["2019-07-16",34.22,34.72,33.87,34.02,1401600.0],["2019-07-17",34.14,34.14,33.2,33.41,1301300.0],["2019-07-18",33.53,33.93,33.05,33.86,1318500.0],["2019-07-19",33.86,34.23,33.21,33.37,1158700.0],["2019-07-22",33.42,33.73,32.86,33.41,1434300.0],["2019-07-23",33.72,33.72,32.58,33.41,967800.0],["2019-07-24",33.48,33.5,32.02,32.37,1527100.0],["2019-07-25",32.26,32.62,31.43,31.59,2214000.0],["2019-07-26",31.88,32.0,30.69,30.9,1625900.0],["2019-07-29",30.8,31.08,30.36,30.56,1505500.0],["2019-07-30",30.26,30.77,30.04,30.69,1174800.0],["2019-07-31",30.51,30.8,30.17,30.57,1214600.0],["2019-08-01",30.58,30.88,30.27,30.35,1329800.0],["2019-08-02",30.27,30.46,29.76,30.18,1670100.0],["2019-08-05",29.7,29.9,28.49,29.24,3215100.0],["2019-08-06",32.0,32.27,28.49,28.84,3283700.0],["2019-08-07",28.77,30.29,28.5,30.08,2140400.0],["2019-08-08",30.34,32.41,30.25,32.19,2663900.0],["2019-08-09",32.23,33.37,32.03,33.01,1736800.0],["2019-08-12",32.73,33.14,31.25,31.49,1174700.0],["2019-08-13",31.29,32.01,30.66,31.56,1248300.0],["2019-08-14",31.22,31.22,30.21,30.27,1300400.0],["2019-08-15",30.05,31.04,30.0,31.0,989500.0],["2019-08-16",31.21,31.96,31.2,31.63,784400.0],["2019-08-19",32.04,32.41,31.61,31.95,1579600.0],["2019-08-20",31.9,32.09,31.24,31.64,1036800.0],["2019-08-21",31.97,31.97,31.23,31.33,1001200.0],["2019-08-22",31.62,31.64,30.14,30.99,1428000.0],["2019-08-23",30.95,31.07,30.38,30.62,2329700.0],["2019-08-26",30.8,30.85,29.66,30.37,1151200.0],["2019-08-27",30.53,30.67,29.27,29.34,808500.0],["2019-08-28",29.24,29.79,28.73,29.65,1004100.0],["2019-08-29",29.5,30.18,28.65,28.67,1518700.0],["2019-08-30",28.79,29.07,28.23,29.01,1385100.0],["2019-09-03",28.88,29.33,28.47,28.6,1293000.0],["2019-09-04",28.78,29.03,28.39,28.82,1112000.0],["2019-09-05",28.97,29.43,28.51,28.94,1379100.0],["2019-09-06",28.93,29.31,28.5,28.86,1655800.0],["2019-09-09",29.11,29.14,27.64,28.73,1943400.0],["2019-09-10",28.72,29.47,27.89,29.3,2534500.0],["2019-09-11",29.47,30.1,29.23,30.05,1423400.0],["2019-09-12",30.2,30.83,30.18,30.61,1991900.0],["2019-09-13",30.72,30.84,29.9,30.09,1559500.0],["2019-09-16",29.89,30.67,29.56,30.08,1315900.0],["2019-09-17",28.18,29.43,28.02,28.52,3866100.0],["2019-09-18",28.5,28.55,27.44,27.67,2477400.0],["2019-09-19",27.77,28.32,27.33,27.7,1868300.0],["2019-09-20",27.71,27.71,26.93,27.01,2046300.0],["2019-09-23",27.02,27.85,26.96,27.66,1370100.0],["2019-09-24",27.78,28.03,27.47,27.53,1462500.0],["2019-09-25",27.43,27.6,26.47,26.88,1084000.0],["2019-09-26",26.75,26.89,26.01,26.3,1196500.0],["2019-09-27",26.35,26.63,26.18,26.32,1273600.0],["2019-09-30",26.38,26.6,26.03,26.32,1099800.0],["2019-10-01",26.4,26.52,25.59,25.86,1372300.0],["2019-10-02",25.73,25.84,25.0,25.59,1658300.0],["2019-10-03",25.64,26.19,25.03,26.16,1274500.0],["2019-10-04",26.26,27.2,26.05,26.98,1300900.0],["2019-10-07",26.96,27.02,26.23,26.38,756400.0],["2019-10-08",26.11,26.42,25.93,26.01,1251300.0],["2019-10-09",26.08,26.2,25.77,25.93,838300.0],["2019-10-10",25.74,26.58,25.74,25.84,1239900.0],["2019-10-11",26.01,26.55,26.0,26.36,748600.0],["2019-10-14",26.24,26.69,26.11,26.54,549100.0],["2019-10-15",26.57,27.3,26.36,27.2,963800.0],["2019-10-16",27.11,27.61,26.54,27.42,699300.0],["2019-10-17",27.5,28.0,27.27,27.65,687700.0],["2019-10-18",27.63,28.16,27.41,27.86,992100.0],["2019-10-21",28.0,28.33,27.81,28.06,1122600.0],["2019-10-22",28.04,28.44,27.89,27.97,1168600.0],["2019-10-23",27.51,27.71,26.8,27.68,732500.0],["2019-10-24",27.83,27.83,26.82,27.24,756400.0],["2019-10-25",27.19,27.37,26.85,27.25,679600.0],["2019-10-28",27.25,27.37,26.5,26.87,1064800.0],["2019-10-29",26.81,27.02,26.49,26.57,665100.0],["2019-10-30",26.51,26.72,26.03,26.38,563600.0],["2019-10-31",26.33,26.54,26.01,26.42,720500.0],["2019-11-01",26.56,26.82,26.42,26.79,1282000.0],["2019-11-04",26.99,26.99,25.61,25.75,1395900.0],["2019-11-05",25.9,26.54,25.79,26.13,1575900.0],["2019-11-06",26.14,26.14,25.12,25.8,2022600.0],["2019-11-07",26.93,30.21,26.5,28.6,3838400.0],["2019-11-08",28.86,29.93,28.29,29.28,1998200.0],["2019-11-11",28.91,29.38,28.56,29.34,1404600.0],["2019-11-12",29.35,29.92,29.17,29.42,1056800.0],["2019-11-13",29.49,29.57,28.49,28.93,1135800.0],["2019-11-14",29.02,29.16,28.18,28.52,574000.0],["2019-11-15",28.68,28.91,28.39,28.66,621200.0],["2019-11-18",28.93,30.06,28.93,29.88,1799600.0],["2019-11-19",30.04,30.36,29.71,29.92,817200.0],["2019-11-20",29.93,30.36,29.67,29.95,797800.0],["2019-11-21",29.97,30.45,29.75,29.84,694600.0],["2019-11-22",29.95,30.55,29.67,30.54,711900.0],["2019-11-25",30.66,30.74,29.75,29.94,1665400.0],["2019-11-26",29.81,30.24,29.17,29.17,1514600.0],["2019-11-27",29.3,29.47,29.03,29.37,1300900.0],["2019-11-29",29.46,29.74,29.17,29.28,800500.0],["2019-12-02",29.35,29.58,29.04,29.2,1639500.0],["2019-12-03",28.75,29.16,28.55,29.05,2051700.0],["2019-12-04",29.19,29.52,28.9,29.23,1129600.0],["2019-12-05",29.3,29.58,29.13,29.16,787500.0],["2019-12-06",29.24,29.7,29.04,29.65,1368500.0],["2019-12-09",29.63,30.66,29.63,30.45,1389600.0],["2019-12-10",30.42,30.59,30.11,30.24,1102100.0],["2019-12-11",30.24,30.8,30.09,30.23,1858000.0],["2019-12-12",30.22,31.41,30.22,31.31,1527300.0],["2019-12-13",31.17,31.74,30.93,31.59,1009800.0],["2019-12-16",31.77,32.17,31.35,31.65,1028800.0],["2019-12-17",31.51,31.91,31.22,31.37,1236800.0],["2019-12-18",31.77,32.5,31.62,32.37,1994900.0],["2019-12-19",32.44,32.99,32.32,32.81,568100.0],["2019-12-20",32.78,33.3,32.78,33.12,826000.0],["2019-12-23",33.17,33.32,32.53,32.62,659400.0],["2019-12-24",32.56,32.9,32.53,32.88,322000.0],["2019-12-26",33.01,33.16,32.23,32.35,640200.0],["2019-12-27",32.34,32.65,32.21,32.22,603000.0],["2019-12-30",32.22,32.48,31.55,31.61,825900.0],["2019-12-31",31.59,31.9,31.53,31.71,589000.0],["2020-01-02",31.75,32.98,31.75,32.91,1190100.0],["2020-01-03",32.54,32.81,31.43,32.06,1322100.0],["2020-01-06",31.73,32.84,31.7,32.44,1606500.0],["2020-01-07",33.25,34.29,32.78,34.17,1907500.0],["2020-01-08",34.16,34.31,33.68,34.16,1001800.0],["2020-01-09",34.32,34.96,33.96,34.74,947700.0],["2020-01-10",34.25,34.84,33.68,34.64,1175200.0],["2020-01-13",34.66,34.99,34.37,34.87,512100.0],["2020-01-14",34.7,35.23,34.6,34.99,606100.0],["2020-01-15",34.97,35.22,34.39,34.56,987400.0],["2020-01-16",34.63,35.54,34.56,35.35,728900.0],["2020-01-17",35.38,35.78,35.28,35.73,667600.0],["2020-01-21",35.65,35.89,35.12,35.33,739100.0],["2020-01-22",35.46,35.8,35.14,35.51,738300.0],["2020-01-23",35.37,35.82,34.91,35.64,363700.0],["2020-01-24",35.7,35.75,35.21,35.66,688100.0],["2020-01-27",34.74,34.92,34.42,34.68,1032500.0],["2020-01-28",34.92,35.15,34.39,34.81,398200.0],["2020-01-29",34.74,35.17,34.46,34.73,417300.0],["2020-01-30",34.25,34.55,33.93,34.54,673700.0],["2020-01-31",34.48,34.99,34.27,34.46,758700.0],["2020-02-03",34.66,34.88,34.14,34.41,682400.0],["2020-02-04",34.8,35.28,34.49,34.88,588600.0],["2020-02-05",35.2,35.6,34.82,34.96,682200.0],["2020-02-06",35.1,35.4,34.89,35.12,395700.0],["2020-02-07",35.06,35.48,34.79,35.0,507300.0],["2020-02-10",34.97,35.63,34.77,35.62,677500.0],["2020-02-11",35.74,36.43,35.53,35.99,617600.0],["2020-02-12",36.03,36.75,36.0,36.09,620800.0],["2020-02-13",36.1,36.36,35.75,36.33,550700.0],["2020-02-14",36.37,36.91,36.27,36.88,564000.0],["2020-02-18",36.88,36.96,35.55,35.97,479400.0],["2020-02-19",36.05,36.5,36.04,36.11,475100.0],["2020-02-20",33.86,35.83,33.76,35.38,1474000.0],["2020-02-21",35.38,35.44,34.41,34.72,830800.0],["2020-02-24",33.46,33.62,31.65,32.64,1906800.0],["2020-02-25",32.83,32.85,29.41,29.76,2146000.0],["2020-02-26",30.0,30.55,26.53,27.68,4120800.0],["2020-02-27",27.11,29.41,25.83,27.68,4000900.0],["2020-02-28",26.22,27.68,25.89,27.21,1953900.0],["2020-03-02",27.33,27.33,24.82,26.47,2924000.0],["2020-03-03",26.54,27.51,24.97,25.08,1854000.0],["2020-03-04",25.25,25.64,23.75,24.89,2075100.0],["2020-03-05",24.04,24.04,21.44,21.46,2386000.0],["2020-03-06",20.4,22.5,20.05,20.93,2462500.0],["2020-03-09",19.1,19.42,16.35,16.4,3091600.0],["2020-03-10",17.13,17.87,15.25,17.5,3249700.0],["2020-03-11",16.71,16.78,14.73,15.89,3920400.0],["2020-03-12",14.48,14.49,11.76,11.99,4688400.0],["2020-03-13",13.32,13.46,9.59,12.31,4967000.0],["2020-03-16",9.85,12.38,9.5,10.52,4690500.0],["2020-03-17",10.85,10.85,8.38,8.74,3335700.0],["2020-03-18",8.16,8.32,7.23,7.46,2744600.0],["2020-03-19",7.47,9.06,6.75,8.54,3083000.0],["2020-03-20",9.18,10.65,8.59,9.75,4461300.0],["2020-03-23",9.59,10.77,8.79,10.52,3217500.0],["2020-03-24",11.57,13.82,11.57,13.38,2984000.0],["2020-03-25",13.95,18.32,13.12,15.42,7711600.0],["2020-03-26",15.86,16.92,14.58,15.25,2225800.0],["2020-03-27",14.2,14.51,13.43,13.65,1824500.0],["2020-03-30",12.82,13.0,10.99,11.52,2302600.0],["2020-03-31",11.48,12.04,10.69,11.02,2596100.0],["2020-04-01",10.26,10.45,9.31,9.93,2364100.0],["2020-04-02",9.79,10.44,9.0,9.64,1679100.0],["2020-04-03",9.7,9.7,8.44,9.05,1782200.0],["2020-04-06",9.61,10.86,9.59,10.49,2444900.0],["2020-04-07",11.54,12.32,10.1,10.37,2970700.0],["2020-04-08",10.76,11.79,10.42,10.9,2731400.0],["2020-04-09",11.99,12.8,11.39,11.94,3149800.0],["2020-04-13",12.13,12.23,10.5,10.98,2949200.0],["2020-04-14",11.29,11.97,10.87,11.2,1773400.0],["2020-04-15",10.33,10.81,10.06,10.4,1652100.0],["2020-04-16",10.28,10.39,9.12,9.24,2839400.0],["2020-04-17",10.15,10.9,9.76,10.83,3651900.0],["2020-04-20",10.31,11.8,9.6,10.76,3054900.0],["2020-04-21",10.31,11.5,10.25,11.36,3632200.0],["2020-04-22",11.72,11.86,10.81,11.01,3616800.0],["2020-04-23",11.34,12.45,11.0,12.09,3096300.0],["2020-04-24",12.2,12.64,11.76,12.2,2311800.0],["2020-04-27",12.39,14.67,12.28,13.97,5201100.0],["2020-04-28",15.1,15.15,13.55,14.39,3360100.0],["2020-04-29",15.8,16.17,15.01,16.11,4120500.0],["2020-04-30",15.81,15.88,14.51,14.69,2654100.0],["2020-05-01",13.91,14.11,13.1,14.11,2263000.0],["2020-05-04",13.36,14.92,13.11,14.55,2304200.0],["2020-05-05",14.77,14.99,13.7,13.81,1986600.0],["2020-05-06",14.03,14.36,13.72,13.98,1290200.0],["2020-05-07",14.24,14.88,14.09,14.73,1964500.0],["2020-05-08",14.22,15.5,13.75,15.0,3286800.0],["2020-05-11",14.55,14.62,13.85,13.94,2243200.0],["2020-05-12",14.0,14.3,12.75,12.83,1923700.0],["2020-05-13",12.73,12.76,11.69,12.19,2045100.0],["2020-05-14",11.52,12.99,11.5,12.82,2337500.0],["2020-05-15",12.7,14.06,12.48,13.8,2545500.0],["2020-05-18",15.18,16.24,15.06,15.7,2712800.0],["2020-05-19",15.73,16.86,14.66,15.67,2679700.0],["2020-05-20",16.48,17.28,15.95,16.97,3707700.0],["2020-05-21",16.91,17.38,16.08,17.28,2999400.0],["2020-05-22",17.45,17.96,16.68,17.56,2182600.0],["2020-05-26",19.27,19.4,18.53,18.79,3235400.0],["2020-05-27",20.02,20.39,18.37,20.07,4103800.0],["2020-05-28",20.27,20.4,18.53,18.69,1886300.0],["2020-05-29",18.06,18.69,17.42,18.06,2085700.0],["2020-06-01",18.06,18.86,17.79,18.32,1667200.0],["2020-06-02",18.6,18.76,17.23,17.29,2850300.0],["2020-06-03",17.74,19.27,17.56,18.57,2960200.0],["2020-06-04",19.79,19.95,18.63,19.51,4264900.0],["2020-06-05",21.46,23.23,18.87,19.26,4872800.0],["2020-06-08",20.93,20.93,20.11,20.58,3170200.0],["2020-06-09",20.0,20.53,18.77,19.66,2001000.0],["2020-06-10",19.46,19.46,17.57,18.58,2560100.0],["2020-06-11",16.01,17.28,15.5,16.82,3203400.0],["2020-06-12",17.9,18.1,16.5,17.44,2564200.0],["2020-06-15",16.5,18.28,16.35,17.94,2385500.0],["2020-06-16",19.18,19.35,17.47,17.84,2266000.0],["2020-06-17",17.7,17.75,16.8,17.28,1617200.0],["2020-06-18",17.06,17.88,16.85,17.14,1225900.0],["2020-06-19",17.39,17.44,15.4,16.03,4288800.0],["2020-06-22",15.77,15.82,14.82,15.36,2706800.0],["2020-06-23",15.73,15.97,15.23,15.95,2491900.0],["2020-06-24",15.67,15.9,14.04,14.6,3572100.0],["2020-06-25",14.02,14.72,13.73,14.44,2693500.0],["2020-06-26",14.29,14.5,13.45,13.83,4094900.0],["2020-06-29",13.8,14.88,13.37,14.79,2213200.0],["2020-06-30",14.6,15.11,14.25,14.81,1556200.0],["2020-07-01",15.2,16.37,15.2,15.7,3438600.0],["2020-07-02",16.2,16.33,15.15,15.29,2416200.0],["2020-07-06",15.63,16.06,15.16,15.75,1458700.0],["2020-07-07",15.44,16.11,15.2,15.55,2109300.0],["2020-07-08",15.44,16.36,15.2,16.18,1966200.0],["2020-07-09",15.86,16.07,15.12,15.15,2267200.0],["2020-07-10",15.01,15.82,14.67,15.69,1357400.0],["2020-07-13",15.92,16.16,15.05,15.17,1943800.0],["2020-07-14",15.09,15.34,14.7,15.06,1252300.0],["2020-07-15",16.1,17.51,15.91,17.3,3590600.0],["2020-07-16",16.74,17.16,16.33,16.94,1931100.0],["2020-07-17",16.87,16.93,16.26,16.64,1067100.0],["2020-07-20",16.52,16.96,16.13,16.18,1246700.0],["2020-07-21",16.31,16.95,16.31,16.71,1498400.0],["2020-07-22",16.46,17.09,16.3,16.67,1558200.0],["2020-07-23",16.42,16.78,16.07,16.65,1266900.0],["2020-07-24",16.5,16.59,15.78,16.0,1228800.0],["2020-07-27",15.98,15.98,15.05,15.69,1289400.0],["2020-07-28",15.56,16.07,15.55,15.72,1020300.0],["2020-07-29",15.9,16.23,14.93,15.16,2033100.0],["2020-07-30",14.92,15.27,14.72,15.05,1827300.0],["2020-07-31",14.94,15.0,13.98,14.47,1605500.0],["2020-08-03",14.5,14.8,13.91,14.54,1509600.0],["2020-08-04",14.53,15.85,14.48,15.4,1687800.0],["2020-08-05",15.78,15.91,14.87,15.46,1104600.0],["2020-08-06",15.49,16.54,15.3,16.46,2685700.0],["2020-08-07",16.36,17.03,16.26,16.91,2321600.0],["2020-08-10",16.1,18.16,15.99,17.89,4430100.0],["2020-08-11",18.4,19.07,18.03,18.12,2532000.0],["2020-08-12",18.44,18.49,17.39,18.07,2166700.0],["2020-08-13",18.08,18.87,17.95,18.52,1453500.0],["2020-08-14",18.42,19.34,18.19,19.0,1813600.0],["2020-08-17",19.15,19.15,18.2,18.86,1443700.0],["2020-08-18",18.7,19.03,18.41,18.8,1081000.0],["2020-08-19",18.7,19.27,18.5,18.85,2526100.0],["2020-08-20",18.77,19.54,18.38,19.36,2163900.0],["2020-08-21",19.2,20.05,18.79,18.87,1626200.0],["2020-08-24",19.05,19.52,18.29,19.5,1921300.0],["2020-08-25",19.77,19.99,19.16,19.74,1382100.0],["2020-08-26",19.81,20.02,19.4,19.65,2118800.0],["2020-08-27",19.8,21.05,19.61,20.55,2801300.0],["2020-08-28",20.95,21.69,20.53,21.37,2128100.0],["2020-08-31",21.23,21.37,20.16,20.4,1840300.0],["2020-09-01",20.13,20.73,19.87,20.44,1339300.0],["2020-09-02",20.7,20.88,20.17,20.78,1045700.0],["2020-09-03",20.81,21.92,20.63,21.01,1576900.0],["2020-09-04",21.55,21.84,20.57,21.07,2092700.0],["2020-09-08",20.65,21.89,20.53,21.3,2310500.0],["2020-09-09",21.12,21.7,20.08,21.58,1973100.0],["2020-09-10",21.63,22.36,21.02,21.1,1387800.0],["2020-09-11",21.19,21.26,20.42,20.72,851000.0],["2020-09-14",21.02,21.69,20.8,21.46,1136700.0],["2020-09-15",21.63,21.72,20.74,21.09,1080200.0],["2020-09-16",21.2,22.13,21.12,21.85,1615200.0],["2020-09-17",21.37,22.31,20.89,21.62,1035100.0],["2020-09-18",21.63,21.9,21.06,21.38,993800.0],["2020-09-21",20.47,20.62,19.22,19.29,1704300.0],["2020-09-22",19.26,19.89,19.02,19.73,944400.0],["2020-09-23",19.82,20.46,19.04,19.11,1264900.0],["2020-09-24",19.0,19.75,18.39,19.31,1370500.0],["2020-09-25",19.23,20.66,19.23,20.49,1289200.0],["2020-09-28",20.95,21.08,20.18,20.64,1489600.0],["2020-09-29",20.55,20.64,19.49,20.01,977000.0],["2020-09-30",20.2,20.77,19.6,19.72,1009900.0],["2020-10-01",19.9,19.95,19.34,19.66,816400.0],["2020-10-02",18.74,20.34,18.63,20.21,914400.0],["2020-10-05",20.33,20.62,19.93,20.54,869900.0],["2020-10-06",21.47,22.22,20.93,20.95,2176800.0],["2020-10-07",21.35,22.05,21.05,21.76,1575500.0],["2020-10-08",22.0,22.36,21.56,22.01,910900.0],["2020-10-09",22.12,22.85,21.88,22.68,1376100.0],["2020-10-12",23.0,23.0,22.16,22.65,686400.0],["2020-10-13",22.24,22.63,21.6,21.89,765100.0],["2020-10-14",21.85,22.9,21.85,22.18,800300.0],["2020-10-15",21.94,22.68,21.66,22.6,652800.0],["2020-10-16",22.64,23.04,22.34,22.67,913600.0],["2020-10-19",22.97,23.2,22.16,22.3,1245500.0],["2020-10-20",22.7,23.95,22.52,23.31,1131100.0],["2020-10-21",23.21,23.31,22.0,22.76,1579900.0],["2020-10-22",22.96,24.77,22.96,23.69,1991300.0],["2020-10-23",23.91,24.18,23.02,23.82,1247300.0],["2020-10-26",23.2,23.45,22.06,22.51,1151200.0],["2020-10-27",22.56,22.77,21.52,21.95,1377000.0],["2020-10-28",21.03,21.35,19.56,21.17,1764400.0],["2020-10-29",21.15,21.57,20.88,21.28,1530500.0],["2020-10-30",21.21,22.29,21.01,22.02,1459500.0],["2020-11-02",22.24,22.24,21.2,21.75,1071700.0],["2020-11-03",22.17,23.12,22.14,22.77,1316900.0],["2020-11-04",22.55,24.0,22.29,23.36,1341000.0],["2020-11-05",23.5,25.11,23.5,24.55,1642900.0],["2020-11-06",24.56,24.96,23.35,23.8,1556700.0],["2020-11-09",27.18,30.54,26.26,27.05,3445000.0],["2020-11-10",26.98,27.73,25.92,27.22,1278700.0],["2020-11-11",27.18,27.3,25.64,26.09,1513900.0],["2020-11-12",25.6,26.72,25.12,25.41,1149200.0],["2020-11-13",25.8,26.65,25.8,26.18,1039000.0],["2020-11-16",27.76,27.85,26.08,26.5,1566100.0],["2020-11-17",26.07,27.23,25.61,26.89,846800.0],["2020-11-18",27.01,27.52,26.46,26.49,1082100.0],["2020-11-19",26.44,26.98,26.18,26.63,735200.0],["2020-11-20",26.68,27.09,26.47,26.61,608600.0],["2020-11-23",26.73,28.11,26.66,28.02,1725900.0],["2020-11-24",28.76,29.58,28.19,29.36,1647400.0],["2020-11-25",28.96,29.34,28.57,29.04,953900.0],["2020-11-27",28.96,29.31,28.7,28.91,511000.0],["2020-11-30",28.81,29.0,27.71,27.9,945600.0],["2020-12-01",28.47,29.27,28.31,28.7,1001200.0],["2020-12-02",28.58,29.83,28.21,29.54,666700.0],["2020-12-03",29.69,30.23,29.46,29.66,787400.0],["2020-12-04",29.79,30.09,29.15,29.82,775700.0],["2020-12-07",29.8,30.48,28.7,28.83,1129300.0],["2020-12-08",28.55,29.43,28.36,28.89,1098100.0],["2020-12-09",29.45,30.39,28.45,29.04,1234000.0],["2020-12-10",28.6,29.42,28.37,29.39,972900.0],["2020-12-11",29.35,29.97,28.83,28.91,754900.0],["2020-12-14",29.38,29.58,28.37,28.38,606400.0],["2020-12-15",28.83,29.88,28.26,29.37,856100.0],["2020-12-16",29.34,29.68,28.62,29.11,718600.0],["2020-12-17",29.31,30.55,29.06,30.36,756700.0],["2020-12-18",30.43,31.32,30.17,31.13,1631200.0],["2020-12-21",29.6,30.61,29.41,30.4,1073400.0],["2020-12-22",30.53,30.84,29.72,30.24,539200.0],["2020-12-23",30.49,31.19,30.35,31.12,454800.0],["2020-12-24",31.01,31.07,30.31,30.56,270800.0],["2020-12-28",30.99,31.59,30.69,31.23,767900.0],["2020-12-29",31.55,31.7,30.1,30.19,693600.0],["2020-12-30",30.24,31.53,30.24,31.19,511700.0],["2020-12-31",31.09,31.97,30.64,31.59,635500.0],["2021-01-04",31.49,32.1,29.9,30.31,954500.0],["2021-01-05",30.15,30.99,30.15,30.64,498200.0],["2021-01-06",30.95,32.75,30.95,32.47,954500.0],["2021-01-07",32.82,34.54,32.66,33.48,1209100.0],["2021-01-08",33.48,33.67,32.12,32.81,675600.0],["2021-01-11",32.21,33.01,31.86,32.42,517000.0],["2021-01-12",32.75,32.75,31.15,31.6,625500.0],["2021-01-13",31.45,31.45,29.75,30.14,1740100.0],["2021-01-14",30.49,31.19,30.23,30.68,1305300.0],["2021-01-15",30.33,30.4,29.35,29.64,1324700.0],["2021-01-19",29.73,31.15,29.65,29.81,1373600.0],["2021-01-20",30.18,30.74,29.85,30.15,800700.0],["2021-01-21",30.13,30.53,28.85,30.06,1071700.0],["2021-01-22",30.0,31.01,29.7,30.21,1072500.0],["2021-01-25",29.88,30.26,29.44,30.24,738400.0],["2021-01-26",30.59,30.66,29.06,29.13,925500.0],["2021-01-27",28.56,29.95,27.06,27.59,2529100.0],["2021-01-28",28.19,29.96,28.1,29.52,1239000.0],["2021-01-29",29.52,30.65,28.57,28.57,1513700.0],["2021-02-01",29.01,31.09,28.72,30.63,1075300.0],["2021-02-02",30.97,31.38,30.55,31.27,754000.0],["2021-02-03",31.74,32.65,31.32,31.42,1029400.0],["2021-02-04",31.71,34.97,31.69,34.6,1954200.0],["2021-02-05",35.0,35.58,33.33,34.3,1288500.0],["2021-02-08",34.41,35.72,34.41,35.72,995900.0],["2021-02-09",35.5,35.5,34.55,34.81,548000.0],["2021-02-10",34.92,35.0,33.48,33.59,571500.0],["2021-02-11",33.56,33.91,32.5,33.12,723500.0],["2021-02-12",32.76,34.19,32.54,34.17,522400.0],["2021-02-16",34.43,35.6,34.35,35.41,853000.0],["2021-02-17",35.0,36.3,34.7,35.97,854800.0],["2021-02-18",35.81,36.55,35.1,36.44,506800.0],["2021-02-19",36.76,39.21,36.76,38.92,1175600.0],["2021-02-22",38.72,40.66,38.59,38.94,1089500.0],["2021-02-23",40.1,40.43,37.7,40.34,1133600.0],["2021-02-24",40.82,42.98,40.15,41.35,2185300.0],["2021-02-25",45.23,50.47,44.42,45.93,3955500.0],["2021-02-26",48.12,49.93,45.32,49.66,2474700.0],["2021-03-01",50.4,50.93,48.88,50.28,1909900.0],["2021-03-02",50.15,50.9,48.05,48.36,1717500.0],["2021-03-03",48.4,50.53,48.08,48.23,1038400.0],["2021-03-04",48.24,49.04,45.28,47.06,1313300.0],["2021-03-05",47.69,49.2,43.9,49.1,1528500.0],["2021-03-08",48.45,52.96,48.45,52.2,2209400.0],["2021-03-09",52.6,52.74,49.21,49.27,1381200.0],["2021-03-10",49.27,50.23,48.49,49.59,957400.0],["2021-03-11",50.24,51.3,49.23,50.67,1081500.0],["2021-03-12",50.99,52.26,50.65,50.74,910700.0],["2021-03-15",50.92,51.77,49.79,50.0,773600.0],["2021-03-16",49.81,50.37,48.2,48.5,944300.0],["2021-03-17",48.32,50.82,47.97,50.4,1220100.0],["2021-03-18",50.71,52.22,49.92,50.12,680600.0],["2021-03-19",50.02,51.45,48.82,51.08,1113500.0],["2021-03-22",51.12,51.8,49.54,50.02,759000.0],["2021-03-23",49.23,49.59,46.33,47.1,934700.0],["2021-03-24",48.42,49.84,47.3,47.7,928300.0],["2021-03-25",46.87,51.71,46.32,51.27,904800.0],["2021-03-26",51.71,52.84,49.56,50.73,851400.0],["2021-03-29",50.07,50.84,47.27,48.22,1292700.0],["2021-03-30",48.7,50.94,48.7,50.4,512900.0],["2021-03-31",50.36,51.36,49.1,49.67,834600.0],["2021-04-01",50.45,51.63,50.24,51.06,587800.0],["2021-04-05",51.95,53.92,50.92,51.39,824500.0],["2021-04-06",51.33,52.77,50.87,50.97,705700.0],["2021-04-07",51.15,51.66,50.3,50.99,781400.0],["2021-04-08",51.07,51.19,49.69,50.5,733500.0],["2021-04-09",50.28,50.6,49.42,49.94,694300.0],["2021-04-12",49.77,50.98,49.13,50.15,643000.0],["2021-04-13",49.24,49.66,48.06,49.14,609000.0],["2021-04-14",49.5,51.49,49.38,50.27,673200.0],["2021-04-15",50.3,50.6,48.45,49.77,1000700.0],["2021-04-16",49.9,51.9,49.84,51.41,1745200.0],["2021-04-19",50.54,52.18,49.99,50.9,1127900.0],["2021-04-20",51.32,52.95,49.62,52.04,1854900.0],["2021-04-21",51.68,55.24,51.25,54.92,2058700.0],["2021-04-22",54.96,57.4,54.91,55.92,1709900.0],["2021-04-23",56.5,57.57,55.88,56.5,853000.0],["2021-04-26",56.89,57.18,54.25,55.32,1083000.0],["2021-04-27",55.97,56.31,54.12,54.66,730100.0],["2021-04-28",54.48,54.9,53.17,53.46,628900.0],["2021-04-29",53.75,55.39,53.35,54.62,725400.0],["2021-04-30",54.65,55.78,54.28,54.76,520300.0],["2021-05-03",55.1,55.47,52.88,53.18,1036000.0],["2021-05-04",53.0,53.66,51.5,53.65,756500.0],["2021-05-05",53.98,54.76,52.86,53.21,1211200.0],["2021-05-06",53.31,54.73,52.33,53.09,1308900.0],["2021-05-07",53.87,54.71,53.38,53.69,685800.0],["2021-05-10",53.29,53.81,52.09,52.26,835100.0],["2021-05-11",51.36,53.22,50.36,52.92,894900.0],["2021-05-12",52.39,52.7,49.26,49.5,1114500.0],["2021-05-13",49.99,51.48,49.23,50.74,703400.0],["2021-05-14",51.39,53.41,51.23,52.97,583700.0],["2021-05-17",52.09,52.38,50.5,52.32,617500.0],["2021-05-18",52.64,54.1,52.41,52.9,737700.0],["2021-05-19",51.72,52.5,50.6,52.36,776400.0],["2021-05-20",52.51,52.8,50.99,51.37,900000.0],["2021-05-21",52.17,52.84,51.64,51.78,1215400.0],["2021-05-24",52.5,53.86,52.15,53.0,917100.0],["2021-05-25",53.66,54.47,52.83,54.04,1095000.0],["2021-05-26",53.91,54.97,53.73,54.88,606000.0],["2021-05-27",54.89,55.59,53.64,55.46,1180000.0],["2021-05-28",55.19,55.42,53.97,54.43,357600.0],["2021-06-01",54.6,56.57,54.6,56.26,858700.0],["2021-06-02",56.05,56.41,54.48,54.99,664400.0],["2021-06-03",54.54,55.51,53.0,55.0,663900.0],["2021-06-04",55.6,56.15,54.74,56.0,702200.0],["2021-06-07",56.0,58.14,55.41,57.69,1389300.0],["2021-06-08",57.93,58.26,55.69,56.64,761700.0],["2021-06-09",56.37,56.5,54.84,55.96,550300.0],["2021-06-10",56.17,56.18,53.93,55.08,469000.0],["2021-06-11",55.45,55.89,54.51,55.55,439500.0],["2021-06-14",55.28,56.06,54.0,54.4,717800.0],["2021-06-15",54.41,55.15,53.95,54.47,359700.0],["2021-06-16",54.47,55.07,53.79,54.38,412800.0],["2021-06-17",53.93,54.78,51.04,52.19,1035700.0],["2021-06-18",51.78,52.79,51.39,52.38,931100.0],["2021-06-21",53.0,54.05,52.65,53.91,547500.0],["2021-06-22",53.65,54.2,52.94,54.01,364600.0],["2021-06-23",54.04,54.3,53.42,53.42,314800.0],["2021-06-24",53.52,54.33,53.1,53.87,401700.0],["2021-06-25",53.6,54.92,52.18,52.39,1508700.0],["2021-06-28",52.15,52.27,47.97,49.46,2671400.0],["2021-06-29",49.26,50.3,48.55,48.97,2085700.0],["2021-06-30",49.08,50.73,48.75,49.94,932800.0],["2021-07-01",50.0,51.74,49.77,51.19,836700.0],["2021-07-02",51.55,51.69,50.2,51.09,390100.0],["2021-07-06",51.04,51.39,48.73,49.03,648100.0],["2021-07-07",48.56,49.49,47.0,47.35,1109900.0],["2021-07-08",46.0,48.75,45.46,46.98,788000.0],["2021-07-09",47.57,49.86,47.31,49.54,782500.0],["2021-07-12",48.75,49.59,47.9,49.29,756600.0],["2021-07-13",48.72,48.88,47.14,47.23,512800.0],["2021-07-14",47.64,48.47,46.54,46.69,791400.0],["2021-07-15",47.58,48.35,46.57,47.9,1526900.0],["2021-07-16",48.49,48.95,46.9,47.23,955700.0],["2021-07-19",45.61,45.64,41.94,43.21,2188800.0],["2021-07-20",43.71,46.21,43.42,45.64,1112500.0],["2021-07-21",46.23,47.45,45.79,46.95,866400.0],["2021-07-22",46.35,46.76,45.4,45.99,636900.0],["2021-07-23",46.21,46.34,44.82,45.0,966800.0],["2021-07-26",45.68,47.44,45.33,47.27,1207200.0],["2021-07-27",46.58,47.14,44.91,46.04,647700.0],["2021-07-28",47.47,49.47,45.1,45.62,1011600.0],["2021-07-29",46.3,47.97,45.65,47.01,1022300.0],["2021-07-30",46.59,48.05,46.54,47.41,840000.0],["2021-08-02",47.94,49.66,47.01,47.13,775800.0],["2021-08-03",47.15,47.15,44.76,45.83,573100.0],["2021-08-04",45.01,45.79,43.18,43.81,1742200.0],["2021-08-05",46.51,51.78,45.71,51.3,3196000.0],["2021-08-06",52.46,53.85,50.21,52.4,2821900.0],["2021-08-09",51.98,51.98,49.48,50.67,1165100.0],["2021-08-10",50.6,52.0,49.61,50.83,903300.0],["2021-08-11",50.78,53.28,49.89,52.92,1052800.0],["2021-08-12",52.2,52.2,50.42,51.45,1053500.0],["2021-08-13",51.76,53.25,51.21,52.97,1116000.0],["2021-08-16",52.56,52.84,50.88,51.21,969100.0],["2021-08-17",50.65,50.72,48.23,49.33,1350600.0],["2021-08-18",48.71,49.64,47.74,48.21,1582300.0],["2021-08-19",47.57,48.25,46.57,47.85,1068700.0],["2021-08-20",47.87,49.54,47.67,49.34,991200.0],["2021-08-23",50.04,51.84,49.59,50.16,972700.0],["2021-08-24",50.99,51.8,50.69,51.22,819000.0],["2021-08-25",51.23,52.37,50.72,51.75,944100.0],["2021-08-26",51.66,52.67,50.23,50.62,826500.0],["2021-08-27",50.51,51.85,49.14,50.84,2418900.0],["2021-08-30",50.64,50.78,49.32,49.61,817500.0],["2021-08-31",49.62,50.17,48.58,49.19,1544500.0],["2021-09-01",49.07,50.41,48.99,49.25,601900.0],["2021-09-02",49.35,50.41,48.66,49.38,611800.0],["2021-09-03",49.17,49.35,46.97,47.69,904200.0],["2021-09-07",47.52,50.35,47.4,49.67,958600.0],["2021-09-08",49.7,50.42,48.92,49.66,1003500.0],["2021-09-09",49.74,51.6,49.45,51.01,1020200.0],["2021-09-10",52.19,53.62,51.57,52.54,1423900.0],["2021-09-13",53.07,54.58,51.61,54.26,1482800.0],["2021-09-14",54.42,55.16,53.63,54.44,1290500.0],["2021-09-15",54.28,54.46,52.81,53.89,1459300.0],["2021-09-16",53.76,56.04,53.18,55.65,748200.0],["2021-09-17",55.86,57.65,54.93,55.04,1537600.0],["2021-09-20",53.75,55.06,53.19,54.68,1605900.0],["2021-09-21",55.0,55.7,54.23,54.36,764400.0],["2021-09-22",54.59,55.84,54.36,55.52,993100.0],["2021-09-23",56.02,57.56,55.95,57.4,1219700.0],["2021-09-24",57.37,59.61,57.2,59.2,812900.0],["2021-09-27",59.52,60.18,58.3,58.33,836100.0],["2021-09-28",58.1,58.64,56.76,56.82,1024900.0],["2021-09-29",57.46,57.6,55.6,55.97,525400.0],["2021-09-30",55.96,56.24,54.87,55.32,571300.0],["2021-10-01",56.17,59.24,56.01,58.78,892600.0],["2021-10-04",58.49,59.71,58.37,59.35,1355200.0],["2021-10-05",59.83,60.04,58.28,58.54,713500.0],["2021-10-06",57.49,59.79,57.34,59.72,693300.0],["2021-10-07",60.0,60.87,59.38,59.82,1364500.0],["2021-10-08",60.31,61.85,58.84,59.02,1291300.0],["2021-10-11",58.78,59.63,57.4,57.44,731600.0],["2021-10-12",57.94,58.6,57.44,58.57,1088300.0],["2021-10-13",58.99,58.99,56.6,57.75,679100.0],["2021-10-14",57.8,59.31,57.54,59.07,601600.0],["2021-10-15",59.95,60.93,59.2,59.23,666900.0],["2021-10-18",58.74,60.18,57.95,59.69,1460100.0],["2021-10-19",59.49,59.51,58.16,58.26,510000.0],["2021-10-20",58.33,60.45,58.27,60.31,789800.0],["2021-10-21",60.28,62.28,60.18,62.24,569300.0],["2021-10-22",62.87,64.87,62.3,64.74,1098200.0],["2021-10-25",64.7,66.86,63.8,66.71,800400.0],["2021-10-26",67.35,68.03,64.5,65.84,923400.0],["2021-10-27",65.79,65.85,61.54,62.51,1438200.0],["2021-10-28",62.92,63.4,62.1,62.88,630100.0],["2021-10-29",62.7,63.89,62.3,63.5,464900.0],["2021-11-01",63.72,65.55,63.72,65.23,319900.0],["2021-11-02",64.77,65.26,63.55,64.75,509100.0],["2021-11-03",64.74,66.46,64.39,65.5,691200.0],["2021-11-04",66.09,66.92,65.16,66.39,555300.0],["2021-11-05",69.13,70.48,68.25,69.0,999100.0],["2021-11-08",69.23,70.38,68.0,68.78,1863100.0],["2021-11-09",65.5,68.72,64.8,66.36,1411400.0],["2021-11-10",66.5,67.35,64.3,64.64,994500.0],["2021-11-11",64.42,65.34,63.49,64.61,656800.0],["2021-11-12",64.5,65.28,63.36,63.48,567400.0],["2021-11-15",64.16,64.73,62.54,64.02,687900.0],["2021-11-16",63.61,64.53,62.35,62.94,685500.0],["2021-11-17",63.26,64.03,62.12,63.35,655300.0],["2021-11-18",63.94,66.29,63.04,65.82,867800.0],["2021-11-19",64.55,67.49,64.52,66.45,1179900.0],["2021-11-22",67.02,67.55,64.06,65.41,717900.0],["2021-11-23",65.87,66.15,63.41,66.1,857800.0],["2021-11-24",65.4,67.15,64.91,66.34,329900.0],["2021-11-26",62.58,62.58,58.74,61.58,1591100.0],["2021-11-29",63.56,63.97,60.42,61.08,1878800.0],["2021-11-30",59.95,61.21,56.6,58.99,2318100.0],["2021-12-01",61.08,62.15,57.54,57.6,1382300.0],["2021-12-02",58.57,62.05,57.49,61.44,1767200.0],["2021-12-03",61.99,62.06,59.25,59.51,1259700.0],["2021-12-06",60.95,63.13,60.01,61.79,1115300.0],["2021-12-07",63.0,63.55,60.43,60.96,1002000.0],["2021-12-08",62.24,65.09,61.57,64.43,1108700.0],["2021-12-09",63.0,65.2,62.75,64.2,492700.0],["2021-12-10",64.77,65.84,63.48,65.82,838800.0],["2021-12-13",65.14,65.14,62.1,63.06,765300.0],["2021-12-14",62.43,63.34,61.2,61.38,1059100.0],["2021-12-15",62.11,62.19,59.65,60.96,874800.0],["2021-12-16",60.61,61.86,59.62,59.87,920000.0],["2021-12-17",59.66,62.16,59.2,61.56,781800.0],["2021-12-20",59.49,61.53,59.27,61.28,609800.0],["2021-12-21",62.26,65.7,62.26,65.6,739000.0],["2021-12-22",65.57,67.68,65.03,67.31,511400.0],["2021-12-23",67.92,68.5,66.11,66.91,513300.0],["2021-12-27",66.75,67.45,65.85,67.27,361200.0],["2021-12-28",66.7,67.82,65.52,65.6,307400.0],["2021-12-29",65.06,65.82,64.45,65.19,370400.0],["2021-12-30",65.32,66.49,64.61,64.71,394700.0],["2021-12-31",64.25,65.79,64.03,64.86,451800.0],["2022-01-03",64.95,67.77,64.95,66.44,1119100.0],["2022-01-04",67.19,68.08,65.7,65.9,1091500.0],["2022-01-05",66.37,66.67,64.72,64.82,557100.0],["2022-01-06",65.9,68.24,65.28,67.66,706700.0],["2022-01-07",67.47,69.97,66.95,68.33,948000.0],["2022-01-10",68.36,68.46,65.69,66.59,739700.0],["2022-01-11",66.35,68.37,65.9,68.04,733200.0],["2022-01-12",68.57,69.04,65.75,65.87,717500.0],["2022-01-13",65.58,66.91,65.3,65.72,848200.0],["2022-01-14",65.38,65.47,62.09,63.24,1376800.0],["2022-01-18",62.9,63.08,60.17,60.21,1188300.0],["2022-01-19",60.54,61.58,59.82,60.44,1062200.0],["2022-01-20",60.35,62.51,58.96,59.0,739700.0],["2022-01-21",58.69,60.06,57.53,58.63,776100.0],["2022-01-24",56.94,59.89,55.14,59.61,1141100.0],["2022-01-25",58.54,59.66,57.18,58.7,817000.0],["2022-01-26",59.91,60.5,57.35,57.68,666500.0],["2022-01-27",58.44,59.46,57.04,57.19,638500.0],["2022-01-28",56.94,58.49,55.49,58.26,607600.0],["2022-01-31",57.9,59.68,57.41,59.58,724900.0],["2022-02-01",59.92,63.37,55.66,61.12,5060800.0],["2022-02-02",60.96,62.39,59.05,60.01,2147400.0],["2022-02-03",59.04,60.25,58.49,59.21,616800.0],["2022-02-04",58.83,61.06,57.94,60.53,506000.0],["2022-02-07",60.74,62.07,59.72,61.38,612800.0],["2022-02-08",61.62,63.94,61.11,63.48,780700.0],["2022-02-09",64.17,65.37,64.0,65.23,828900.0],["2022-02-10",63.76,68.13,63.65,66.89,938200.0],["2022-02-11",67.25,69.05,65.46,66.38,1098500.0],["2022-02-14",66.71,68.16,66.38,66.99,606100.0],["2022-02-15",68.09,71.35,67.65,70.68,1594900.0],["2022-02-16",69.68,72.07,68.32,71.48,865100.0],["2022-02-17",70.43,70.72,68.28,69.02,1258700.0],["2022-02-18",68.63,70.02,68.06,68.45,896700.0],["2022-02-22",68.05,69.5,66.82,68.16,1274200.0],["2022-02-23",69.69,70.15,66.84,67.13,1411700.0],["2022-02-24",65.61,70.7,64.88,70.02,2359300.0],["2022-02-25",71.08,72.18,69.08,71.91,1519100.0],["2022-02-28",71.31,71.31,68.0,69.39,1661600.0],["2022-03-01",69.0,69.55,65.97,66.2,1696100.0],["2022-03-02",66.73,69.14,66.26,68.54,813600.0],["2022-03-03",68.5,69.07,66.08,66.75,707100.0],["2022-03-04",66.42,66.6,64.0,64.97,1009100.0],["2022-03-07",64.82,65.21,57.54,57.81,1747200.0],["2022-03-08",58.28,61.97,56.88,60.8,1471900.0],["2022-03-09",62.02,64.65,62.02,62.25,858000.0],["2022-03-10",60.73,63.01,60.4,62.94,572500.0],["2022-03-11",64.82,65.43,63.1,64.84,888100.0],["2022-03-14",64.96,66.7,62.69,63.06,1100000.0],["2022-03-15",63.81,65.13,63.42,64.71,618400.0],["2022-03-16",65.33,67.0,64.79,66.76,710400.0],["2022-03-17",65.79,67.07,65.44,66.95,627000.0],["2022-03-18",66.71,69.94,66.44,69.61,1102200.0],["2022-03-21",69.52,70.64,68.87,70.64,743100.0],["2022-03-22",71.19,72.52,70.43,71.23,1316800.0],["2022-03-23",70.31,72.3,70.31,70.99,600000.0],["2022-03-24",71.19,73.4,70.71,73.34,683000.0],["2022-03-25",73.88,74.01,72.54,72.94,852800.0],["2022-03-28",72.6,74.1,71.3,71.57,663900.0],["2022-03-29",72.33,74.03,72.19,73.42,714600.0],["2022-03-30",73.04,75.18,72.56,73.81,808900.0],["2022-03-31",73.85,76.0,73.85,74.44,1028300.0],["2022-04-01",74.8,75.54,72.0,72.32,839400.0],["2022-04-04",72.12,72.38,69.69,70.0,1106400.0],["2022-04-05",70.13,71.03,67.84,68.52,787400.0],["2022-04-06",67.47,68.25,64.0,64.04,1547900.0],["2022-04-07",63.96,64.55,61.78,62.94,1585500.0],["2022-04-08",62.46,65.65,62.0,64.71,1712500.0],["2022-04-11",64.27,65.65,64.07,64.67,1117400.0],["2022-04-12",65.34,68.1,65.33,67.04,1063000.0],["2022-04-13",68.83,72.25,68.54,71.83,1259400.0],["2022-04-14",72.27,74.0,72.16,73.08,1111500.0],["2022-04-18",72.64,73.87,72.2,73.46,1222400.0],["2022-04-19",73.59,76.29,73.59,74.0,1136300.0],["2022-04-20",74.0,75.74,73.62,74.4,968200.0],["2022-04-21",76.34,76.57,69.38,70.43,1447500.0],["2022-04-22",70.0,71.87,69.42,71.1,1206200.0],["2022-04-25",70.95,74.63,69.96,74.42,1908900.0],["2022-04-26",74.6,75.28,70.46,70.91,1508700.0],["2022-04-27",70.7,71.32,68.12,69.64,1261500.0],["2022-04-28",70.42,70.65,67.08,68.81,1148900.0],["2022-04-29",68.32,69.76,67.03,67.44,717600.0],["2022-05-02",67.56,68.38,66.22,68.34,811600.0],["2022-05-03",68.68,68.83,65.04,67.6,1171400.0],["2022-05-04",67.65,69.0,62.98,67.32,2023700.0],["2022-05-05",64.0,65.54,60.53,62.86,2296400.0],["2022-05-06",63.15,63.17,60.0,60.89,1498100.0],["2022-05-09",59.96,60.72,55.72,55.77,1864400.0],["2022-05-10",56.33,58.0,55.15,56.34,1160200.0],["2022-05-11",55.98,57.94,53.32,53.65,1503400.0],["2022-05-12",53.31,55.53,51.78,53.75,1724000.0],["2022-05-13",54.88,57.37,54.74,56.9,1443000.0],["2022-05-16",56.35,57.36,55.72,55.91,1112700.0],["2022-05-17",57.54,58.49,55.94,57.56,1208400.0],["2022-05-18",57.05,57.87,55.56,55.76,1870500.0],["2022-05-19",54.93,56.93,54.49,56.03,1297900.0],["2022-05-20",56.74,57.14,53.61,54.76,1224700.0],["2022-05-23",55.12,55.28,52.76,52.88,1763900.0],["2022-05-24",52.09,52.09,48.71,48.8,2390900.0],["2022-05-25",48.35,52.0,48.22,51.55,1190200.0],["2022-05-26",51.84,55.73,51.84,54.64,1172000.0],["2022-05-27",54.91,55.87,54.04,55.28,913800.0],["2022-05-31",54.88,55.39,53.26,54.18,1035900.0],["2022-06-01",54.41,54.96,53.06,54.1,861000.0],["2022-06-02",54.36,54.86,53.6,54.76,982000.0],["2022-06-03",53.91,54.8,53.32,54.06,1044400.0],["2022-06-06",54.45,54.7,53.21,53.85,884700.0],["2022-06-07",53.57,54.76,53.11,54.62,630400.0],["2022-06-08",53.92,54.89,53.45,53.54,917800.0],["2022-06-09",53.06,53.89,52.14,52.18,835300.0],["2022-06-10",51.08,51.97,49.96,50.48,909100.0],["2022-06-13",48.31,48.83,45.38,45.74,1634600.0],["2022-06-14",45.8,46.44,44.52,44.98,1731900.0],["2022-06-15",46.13,47.09,45.12,46.52,1167800.0],["2022-06-16",45.06,45.55,40.76,41.27,2632700.0],["2022-06-17",41.87,44.16,41.13,44.03,3084600.0],["2022-06-21",44.8,44.86,43.14,43.49,1626600.0],["2022-06-22",42.96,44.53,42.78,43.9,1139400.0],["2022-06-23",44.0,44.4,41.84,43.35,1073100.0],["2022-06-24",43.71,47.07,43.63,46.91,2067200.0],["2022-06-27",47.29,47.48,45.81,46.36,1624100.0],["2022-06-28",47.07,48.38,45.92,45.99,1028200.0],["2022-06-29",45.84,45.85,44.15,44.51,945500.0],["2022-06-30",43.51,44.36,42.0,44.18,1253200.0],["2022-07-01",44.37,46.37,43.47,46.34,867200.0],["2022-07-05",45.22,48.94,44.49,47.96,1493200.0],["2022-07-06",47.42,48.39,45.41,45.58,1491700.0],["2022-07-07",46.51,48.03,46.2,47.28,1044900.0],["2022-07-08",46.15,46.89,43.74,43.87,1569900.0],["2022-07-11",43.05,43.82,41.3,42.33,1784800.0],["2022-07-12",42.21,43.14,41.8,42.26,1178200.0],["2022-07-13",40.75,41.94,40.08,41.53,1427900.0],["2022-07-14",41.08,41.57,40.01,40.44,1404900.0],["2022-07-15",41.07,41.81,40.62,41.66,1220100.0],["2022-07-18",42.16,43.68,42.16,42.56,691600.0],["2022-07-19",43.1,44.47,43.1,44.31,741900.0],["2022-07-20",43.92,46.6,43.92,46.33,1242400.0],["2022-07-21",45.5,46.15,44.52,46.08,993700.0],["2022-07-22",46.91,47.29,45.59,45.86,555400.0],["2022-07-25",46.28,46.4,45.0,46.05,621600.0],["2022-07-26",46.0,46.01,43.83,43.83,632500.0],["2022-07-27",44.61,45.51,44.02,45.29,817000.0],["2022-07-28",45.48,46.75,44.58,45.82,740600.0],["2022-07-29",46.23,47.84,45.13,47.73,1373300.0],["2022-08-01",47.15,48.19,46.87,47.75,1188600.0],["2022-08-02",46.93,48.56,46.78,48.26,847800.0],["2022-08-03",48.86,49.56,47.81,49.03,1194300.0],["2022-08-04",49.47,52.16,49.13,51.07,1672200.0],["2022-08-05",50.51,52.97,50.32,52.71,1563400.0],["2022-08-08",52.81,55.45,52.81,54.67,1485900.0],["2022-08-09",54.23,54.3,52.2,52.85,896700.0],["2022-08-10",54.26,55.23,53.83,54.83,906800.0],["2022-08-11",55.17,55.33,51.96,52.69,1989600.0],["2022-08-12",52.6,54.61,52.27,54.24,800900.0],["2022-08-15",53.37,54.37,52.87,53.99,821500.0],["2022-08-16",53.98,56.92,53.51,56.22,1055300.0],["2022-08-17",55.37,55.37,53.31,54.26,654300.0],["2022-08-18",54.12,55.48,53.66,55.14,543800.0],["2022-08-19",54.22,54.5,53.55,54.08,500800.0],["2022-08-22",53.5,53.62,52.4,52.52,781500.0],["2022-08-23",52.57,54.29,52.37,54.11,736200.0],["2022-08-24",53.76,55.24,53.56,54.56,666800.0],["2022-08-25",55.6,56.01,54.84,55.38,615500.0],["2022-08-26",55.35,55.6,53.48,53.49,590200.0],["2022-08-29",52.5,53.83,52.47,52.48,669000.0],["2022-08-30",53.17,53.36,50.75,51.11,1387400.0],["2022-08-31",51.55,52.03,50.25,50.25,528700.0],["2022-09-01",49.32,49.83,48.82,49.7,715700.0],["2022-09-02",50.5,52.31,50.47,51.32,990000.0],["2022-09-06",51.85,52.15,49.86,50.61,990700.0],["2022-09-07",50.62,53.04,50.48,52.66,674400.0],["2022-09-08",51.97,53.28,51.6,53.01,762100.0],["2022-09-09",53.47,56.12,52.91,55.86,1404700.0],["2022-09-12",56.17,57.22,55.1,56.01,637200.0],["2022-09-13",53.89,55.52,53.36,53.71,836200.0],["2022-09-14",53.62,54.88,52.81,54.33,990800.0],["2022-09-15",54.73,56.19,54.7,55.25,764100.0],["2022-09-16",54.17,55.24,52.8,53.59,1641400.0],["2022-09-19",52.74,55.04,52.74,54.78,1096500.0],["2022-09-20",54.31,55.18,54.1,54.78,631100.0],["2022-09-21",55.07,55.07,51.8,51.92,742600.0],["2022-09-22",51.69,52.01,49.16,49.39,1049300.0],["2022-09-23",48.34,49.14,47.01,47.9,1198700.0],["2022-09-26",48.03,49.04,46.48,46.51,796700.0],["2022-09-27",47.5,48.56,45.93,46.24,1151700.0],["2022-09-28",46.16,47.8,45.81,47.3,1250300.0],["2022-09-29",46.34,47.13,45.5,46.2,719400.0],["2022-09-30",45.76,47.04,45.14,45.51,1198800.0],["2022-10-03",46.14,46.92,44.38,45.39,946300.0],["2022-10-04",46.5,49.51,46.41,49.51,938500.0],["2022-10-05",48.24,49.42,47.75,48.86,852000.0],["2022-10-06",48.68,49.42,46.91,46.92,1101400.0],["2022-10-07",46.31,47.18,45.43,46.58,1564900.0],["2022-10-10",47.07,47.5,46.18,47.17,747800.0],["2022-10-11",46.96,48.57,45.51,48.16,1742700.0],["2022-10-12",48.09,50.41,47.67,50.05,907600.0],["2022-10-13",48.75,51.47,48.5,50.73,956800.0],["2022-10-14",51.45,52.49,48.83,49.37,852200.0],["2022-10-17",49.82,51.5,49.82,51.06,915500.0],["2022-10-18",52.78,53.37,51.77,52.4,616400.0],["2022-10-19",51.93,52.72,50.23,50.4,793600.0],["2022-10-20",50.31,52.72,50.31,51.72,814100.0],["2022-10-21",51.51,53.16,51.22,52.88,500500.0],["2022-10-24",52.85,53.36,51.72,53.35,499200.0],["2022-10-25",53.56,55.27,53.39,55.14,533700.0],["2022-10-26",55.66,57.62,55.19,56.47,1241700.0],["2022-10-27",57.21,58.31,56.12,56.34,495600.0],["2022-10-28",56.34,58.83,56.34,58.51,486000.0],["2022-10-31",58.54,59.32,57.94,58.16,474800.0],["2022-11-01",59.55,60.5,58.5,59.13,753900.0],["2022-11-02",58.31,58.92,56.09,56.79,930600.0],["2022-11-03",56.04,58.27,55.47,56.56,559600.0],["2022-11-04",57.6,58.08,55.92,57.68,680200.0],["2022-11-07",58.41,58.41,56.51,57.54,565400.0],["2022-11-08",58.04,58.45,55.73,56.64,1633400.0],["2022-11-09",53.25,54.66,51.3,52.77,1650500.0],["2022-11-10",57.0,58.5,55.58,55.91,1108500.0],["2022-11-11",56.07,57.39,54.86,55.25,1606800.0],["2022-11-14",54.45,58.07,54.45,56.82,1100600.0],["2022-11-15",58.04,59.01,56.1,56.53,677200.0],["2022-11-16",55.49,55.96,53.93,54.02,614700.0],["2022-11-17",52.9,53.42,51.76,53.02,617600.0],["2022-11-18",54.33,54.33,52.57,54.04,641500.0],["2022-11-21",53.87,54.39,53.13,54.17,680800.0],["2022-11-22",54.47,54.51,53.31,54.4,486400.0],["2022-11-23",54.17,54.71,53.77,54.01,587500.0],["2022-11-25",53.44,53.93,53.2,53.53,385500.0],["2022-11-28",53.04,53.93,53.04,53.73,920900.0],["2022-11-29",53.79,55.51,53.79,55.43,550400.0],["2022-11-30",55.99,57.13,54.68,57.06,831700.0],["2022-12-01",57.42,57.5,56.5,56.86,552000.0],["2022-12-02",56.02,57.03,55.5,56.64,534800.0],["2022-12-05",55.85,56.32,54.96,55.54,788300.0],["2022-12-06",55.6,56.49,54.65,55.08,647700.0],["2022-12-07",54.51,54.83,52.75,52.85,533600.0],["2022-12-08",53.36,54.03,52.75,53.39,453300.0],["2022-12-09",53.2,53.5,52.09,52.72,729900.0],["2022-12-12",52.66,54.03,51.79,53.99,615200.0],["2022-12-13",55.97,56.5,54.5,54.71,705300.0],["2022-12-14",54.43,55.09,53.43,54.11,711200.0],["2022-12-15",53.4,54.3,52.8,54.16,900500.0],["2022-12-16",53.48,54.5,53.22,54.22,1143000.0],["2022-12-19",54.34,54.5,52.4,52.42,1096700.0],["2022-12-20",52.1,53.37,52.1,52.63,789800.0],["2022-12-21",53.29,54.5,53.28,54.16,683800.0],["2022-12-22",53.63,54.19,50.81,52.29,625500.0],["2022-12-23",52.33,54.3,51.93,54.3,605900.0],["2022-12-27",54.48,54.48,52.97,53.02,736900.0],["2022-12-28",53.17,53.39,50.79,50.88,527200.0],["2022-12-29",51.53,52.58,51.08,52.51,547300.0],["2022-12-30",51.77,53.67,51.66,53.51,488300.0],["2023-01-03",54.2,54.59,53.37,54.57,767800.0],["2023-01-04",55.35,57.31,54.86,57.08,588200.0],["2023-01-05",56.67,57.33,56.23,57.1,516500.0],["2023-01-06",58.04,59.87,57.38,59.84,685400.0],["2023-01-09",60.0,60.0,57.78,57.96,920200.0],["2023-01-10",57.27,58.76,57.07,57.97,738900.0],["2023-01-11",58.21,58.27,55.41,55.77,1678700.0],["2023-01-12",55.97,57.51,55.84,57.04,668200.0],["2023-01-13",56.39,59.24,56.39,58.34,574100.0],["2023-01-17",57.99,58.93,57.81,58.46,499100.0],["2023-01-18",58.67,59.08,57.45,57.62,902800.0],["2023-01-19",56.91,57.97,55.77,57.7,648900.0],["2023-01-20",58.26,59.28,57.42,59.07,556300.0],["2023-01-23",59.19,61.78,59.13,61.6,741800.0],["2023-01-24",61.9,63.3,60.53,60.78,454100.0],["2023-01-25",60.29,61.5,59.7,61.5,418800.0],["2023-01-26",61.93,62.14,60.62,61.82,417700.0],["2023-01-27",61.38,63.08,61.38,62.7,405400.0],["2023-01-30",62.01,62.26,60.68,60.8,922000.0],["2023-01-31",61.1,62.73,60.7,62.39,1273000.0],["2023-02-01",62.23,63.7,61.5,63.23,511900.0],["2023-02-02",63.98,65.09,63.47,64.17,662300.0],["2023-02-03",63.29,64.56,63.29,64.01,589100.0],["2023-02-06",63.34,64.1,62.52,62.77,437600.0],["2023-02-07",62.5,65.95,62.45,65.79,691300.0],["2023-02-08",65.32,66.21,64.72,65.12,625700.0],["2023-02-09",66.43,66.88,65.26,65.29,817200.0],["2023-02-10",64.76,65.97,64.48,65.72,863700.0],["2023-02-13",65.52,66.12,64.81,66.05,494500.0],["2023-02-14",65.68,67.0,65.21,66.66,438900.0],["2023-02-15",66.35,67.0,65.84,66.35,516600.0],["2023-02-16",65.58,67.39,65.5,65.56,659500.0],["2023-02-17",65.8,66.2,64.95,65.65,652300.0],["2023-02-21",64.64,65.25,63.5,64.05,693600.0],["2023-02-22",64.19,65.1,63.56,64.81,582900.0],["2023-02-23",65.29,65.5,64.43,65.08,601300.0],["2023-02-24",63.76,64.26,63.19,63.29,1063100.0],["2023-02-27",64.1,64.77,63.49,64.01,1369200.0],["2023-02-28",68.0,68.0,63.73,64.6,1533700.0],["2023-03-01",66.43,66.7,64.51,65.04,890400.0],["2023-03-02",64.28,65.2,64.03,64.94,789500.0],["2023-03-03",65.58,67.7,64.95,66.66,870000.0],["2023-03-06",67.2,68.19,66.38,66.4,1026000.0],["2023-03-07",66.24,66.43,63.71,63.71,740200.0],["2023-03-08",64.03,64.16,62.51,63.51,559000.0],["2023-03-09",63.38,63.86,61.38,61.49,950900.0],["2023-03-10",61.26,61.65,58.8,59.18,838100.0],["2023-03-13",57.76,58.29,56.37,57.28,899800.0],["2023-03-14",58.85,59.0,57.24,57.93,716200.0],["2023-03-15",56.09,57.0,55.46,56.51,680700.0],["2023-03-16",55.73,58.25,55.73,58.11,736500.0],["2023-03-17",57.5,58.07,56.34,57.3,852200.0],["2023-03-20",57.9,59.44,57.5,57.8,1210100.0],["2023-03-21",59.29,61.13,59.03,59.33,1314500.0],["2023-03-22",59.23,59.48,57.39,57.48,1042000.0],["2023-03-23",57.66,58.72,54.33,55.33,797600.0],["2023-03-24",54.55,56.14,53.66,55.94,682400.0],["2023-03-27",56.8,57.0,55.48,56.31,558300.0],["2023-03-28",56.25,56.94,55.99,56.66,588800.0],["2023-03-29",57.34,58.38,56.98,57.89,609800.0],["2023-03-30",58.71,59.41,58.36,59.09,489400.0],["2023-03-31",59.9,61.44,59.15,61.31,884400.0],["2023-04-03",61.31,61.61,60.4,61.43,706000.0],["2023-04-04",61.76,61.76,59.75,60.54,569200.0],["2023-04-05",59.99,60.17,58.11,58.51,704200.0],["2023-04-06",58.6,58.8,57.58,58.26,1053000.0],["2023-04-10",57.84,59.98,57.65,58.12,1784800.0],["2023-04-11",58.25,59.42,57.98,59.11,1062200.0],["2023-04-12",59.79,59.79,56.36,56.62,719200.0],["2023-04-13",57.14,58.33,57.06,58.28,619300.0],["2023-04-14",58.27,59.04,56.76,57.09,600300.0],["2023-04-17",57.24,57.52,56.08,56.1,706200.0],["2023-04-18",56.38,56.74,55.23,55.73,997000.0],["2023-04-19",55.22,55.29,53.52,53.75,1565400.0],["2023-04-20",53.54,53.97,52.85,53.08,843900.0],["2023-04-21",52.96,53.31,52.43,52.97,929800.0],["2023-04-24",52.74,53.47,52.38,53.26,1179000.0],["2023-04-25",52.69,52.98,51.41,51.57,633000.0],["2023-04-26",51.68,52.17,50.51,50.76,637200.0],["2023-04-27",51.05,53.02,50.81,52.84,795400.0],["2023-04-28",52.31,54.11,51.98,53.66,908200.0],["2023-05-01",53.87,55.54,53.57,55.09,1358700.0],["2023-05-02",54.5,54.92,52.35,53.85,858600.0],["2023-05-03",53.87,55.29,53.39,53.58,1034200.0],["2023-05-04",53.74,53.94,52.23,52.89,891500.0],["2023-05-05",54.23,55.38,53.49,55.16,1283600.0],["2023-05-08",57.17,58.54,56.11,56.43,1740000.0],["2023-05-09",56.44,60.09,55.86,59.66,1507800.0],["2023-05-10",60.86,61.1,58.23,58.98,1200900.0],["2023-05-11",58.33,58.69,56.31,56.92,1181700.0],["2023-05-12",56.92,57.51,56.52,57.28,564100.0],["2023-05-15",57.18,58.18,56.76,57.65,754300.0],["2023-05-16",57.08,57.36,54.94,55.0,740100.0],["2023-05-17",54.94,56.92,54.47,56.36,924600.0],["2023-05-18",55.24,57.62,55.24,57.4,681100.0],["2023-05-19",57.4,57.57,55.39,55.89,639200.0],["2023-05-22",55.89,57.18,55.66,56.84,916400.0],["2023-05-23",56.29,56.38,54.61,54.88,689000.0],["2023-05-24",54.53,55.53,53.72,55.43,494900.0],["2023-05-25",55.52,55.89,54.1,54.38,650500.0],["2023-05-26",54.22,55.57,53.71,55.39,595100.0],["2023-05-30",55.52,56.13,54.92,56.0,973500.0],["2023-05-31",56.65,56.77,55.47,55.76,831200.0],["2023-06-01",56.55,57.19,55.46,56.32,670200.0],["2023-06-02",57.38,58.57,57.23,58.49,1084200.0],["2023-06-05",58.0,58.12,56.94,57.18,444400.0],["2023-06-06",56.65,58.4,56.65,58.12,899200.0],["2023-06-07",58.65,59.98,58.0,58.79,1035000.0],["2023-06-08",58.59,58.86,57.65,57.97,640600.0],["2023-06-09",57.97,58.06,56.79,57.35,428000.0],["2023-06-12",57.77,59.65,57.35,59.43,926100.0],["2023-06-13",59.73,61.3,59.37,60.99,678600.0],["2023-06-14",61.16,61.27,59.79,60.39,716700.0],["2023-06-15",59.31,60.26,59.27,59.69,564200.0],["2023-06-16",60.3,60.61,58.1,58.62,696800.0],["2023-06-20",57.95,58.45,56.9,57.31,550000.0],["2023-06-21",57.33,57.87,56.23,57.29,520700.0],["2023-06-22",56.98,56.98,55.16,55.54,648000.0],["2023-06-23",54.58,55.94,54.52,55.5,1413200.0],["2023-06-26",54.64,55.95,54.42,54.51,772700.0],["2023-06-27",55.02,55.86,54.04,55.3,612100.0],["2023-06-28",55.15,55.32,54.08,54.36,658500.0],["2023-06-29",54.09,56.02,54.09,55.91,586300.0],["2023-06-30",56.41,56.59,55.36,56.01,751500.0],["2023-07-03",55.93,58.0,55.84,57.77,372800.0],["2023-07-05",57.37,57.37,55.98,56.22,693200.0],["2023-07-06",55.38,56.26,55.16,56.16,607800.0],["2023-07-07",55.48,56.56,53.69,55.74,913200.0],["2023-07-10",55.5,56.61,55.37,56.44,710600.0],["2023-07-11",56.46,56.86,54.62,54.79,1031100.0],["2023-07-12",56.03,56.36,54.63,55.0,977100.0],["2023-07-13",55.0,55.95,54.65,55.65,701000.0],["2023-07-14",55.12,55.38,53.07,53.26,1231100.0],["2023-07-17",52.9,53.55,51.35,51.66,1094200.0],["2023-07-18",51.42,53.13,51.26,52.68,857200.0],["2023-07-19",52.96,53.19,52.33,52.76,963900.0],["2023-07-20",52.35,52.44,51.52,52.17,1057200.0],["2023-07-21",52.24,52.71,51.22,52.61,1276800.0],["2023-07-24",52.51,54.06,52.3,53.81,1201200.0],["2023-07-25",53.83,54.23,53.15,53.23,697500.0],["2023-07-26",53.99,54.95,53.1,53.76,733300.0],["2023-07-27",54.0,54.63,53.04,53.33,1156000.0],["2023-07-28",53.65,53.84,52.34,52.5,635800.0],["2023-07-31",52.89,55.68,52.89,55.37,1063900.0],["2023-08-01",53.29,55.33,52.74,54.97,1682600.0],["2023-08-02",54.01,54.68,53.67,54.11,888000.0],["2023-08-03",53.84,55.76,53.5,55.1,1440800.0],["2023-08-04",55.47,55.59,54.12,54.34,775200.0],["2023-08-07",54.79,55.44,53.97,54.33,1016300.0],["2023-08-08",53.44,54.15,51.82,52.75,1672700.0],["2023-08-09",52.28,52.96,51.11,51.15,1021200.0],["2023-08-10",51.09,52.15,50.98,51.16,870400.0],["2023-08-11",51.24,51.61,50.43,51.43,638900.0],["2023-08-14",51.3,51.42,50.32,51.18,709400.0],["2023-08-15",50.92,51.22,49.32,49.59,1146400.0],["2023-08-16",49.25,49.93,48.42,48.79,686800.0],["2023-08-17",48.91,49.31,48.3,48.34,806500.0],["2023-08-18",47.87,48.58,47.6,48.36,844500.0],["2023-08-21",48.43,49.49,48.23,49.48,853500.0],["2023-08-22",49.7,49.95,48.39,48.4,773100.0],["2023-08-23",48.53,49.88,48.25,49.87,786200.0],["2023-08-24",49.18,49.8,48.38,48.49,664400.0],["2023-08-25",48.96,50.02,48.46,49.87,613100.0],["2023-08-28",49.75,50.11,48.66,49.31,922400.0],["2023-08-29",49.32,49.87,49.19,49.21,556600.0],["2023-08-30",48.93,49.36,48.6,49.11,651800.0],["2023-08-31",49.26,49.65,48.64,48.7,515200.0],["2023-09-01",48.89,49.53,48.77,49.43,404900.0],["2023-09-05",48.75,49.81,48.35,48.36,703500.0],["2023-09-06",48.25,48.78,47.96,48.64,477900.0],["2023-09-07",48.3,48.57,47.98,48.29,589600.0],["2023-09-08",48.66,49.22,48.09,48.66,401900.0],["2023-09-11",49.12,49.12,47.31,47.93,961100.0],["2023-09-12",47.68,47.92,47.3,47.82,505700.0],["2023-09-13",47.87,48.17,47.31,47.5,740500.0],["2023-09-14",48.19,49.99,48.01,49.86,779800.0],["2023-09-15",49.54,49.57,48.29,48.78,1582200.0],["2023-09-18",48.8,48.8,47.46,48.07,494000.0],["2023-09-19",47.75,48.42,47.52,47.72,627100.0],["2023-09-20",47.97,48.51,47.74,47.8,540200.0],["2023-09-21",47.37,48.11,47.0,47.01,546700.0],["2023-09-22",47.44,47.78,46.84,47.01,530800.0],["2023-09-25",46.49,46.76,45.39,45.87,731000.0],["2023-09-26",45.64,45.96,44.25,44.26,692100.0],["2023-09-27",44.08,45.14,43.69,44.44,919700.0],["2023-09-28",44.54,45.9,44.06,45.81,682700.0],["2023-09-29",46.15,46.49,45.56,46.25,949600.0],["2023-10-02",46.11,46.31,45.56,45.86,533900.0],["2023-10-03",45.65,45.7,43.78,44.56,1071900.0],["2023-10-04",44.74,45.08,44.04,44.72,670800.0],["2023-10-05",44.67,44.74,43.81,44.16,874300.0],["2023-10-06",43.99,44.55,43.13,44.42,911400.0],["2023-10-09",43.71,45.12,43.06,45.01,651700.0],["2023-10-10",45.43,46.15,45.02,46.13,1220200.0],["2023-10-11",46.35,46.5,45.27,45.8,571800.0],["2023-10-12",45.67,45.67,43.42,44.09,905700.0],["2023-10-13",43.71,43.99,42.24,42.49,1064000.0],["2023-10-16",43.02,44.59,43.02,43.93,1537400.0],["2023-10-17",43.83,45.56,43.39,45.12,948600.0],["2023-10-18",44.53,44.84,44.02,44.73,908300.0],["2023-10-19",44.83,45.1,43.42,43.55,655200.0],["2023-10-20",43.67,43.92,42.39,42.49,1133900.0],["2023-10-23",42.09,42.63,41.18,41.21,894000.0],["2023-10-24",41.56,42.83,41.16,42.69,842300.0],["2023-10-25",42.14,42.64,41.25,42.4,903200.0],["2023-10-26",42.32,42.68,41.43,42.15,774200.0],["2023-10-27",42.45,42.58,40.87,41.14,761100.0],["2023-10-30",41.89,42.64,41.35,42.46,674900.0],["2023-10-31",42.64,43.15,42.25,43.08,578400.0],["2023-11-01",42.97,43.17,41.52,42.26,1079200.0],["2023-11-02",43.49,44.7,42.77,44.69,987500.0],["2023-11-03",45.91,47.76,45.79,47.27,1162900.0],["2023-11-06",47.05,47.32,46.27,47.2,849200.0],["2023-11-07",46.81,47.36,46.6,47.19,965200.0],["2023-11-08",48.0,50.08,45.85,46.43,1468100.0],["2023-11-09",46.71,47.68,45.56,45.72,857100.0],["2023-11-10",45.95,46.93,45.31,46.84,697100.0],["2023-11-13",46.55,47.53,46.2,46.96,701700.0],["2023-11-14",48.68,50.08,48.66,49.63,1251300.0],["2023-11-15",49.78,50.53,49.12,49.34,755400.0],["2023-11-16",48.84,49.19,47.76,48.09,556000.0],["2023-11-17",48.71,49.12,48.18,48.8,605700.0],["2023-11-20",48.94,50.16,48.24,50.1,884800.0],["2023-11-21",49.44,49.57,48.58,48.74,749900.0],["2023-11-22",49.23,49.83,48.68,49.42,700500.0],["2023-11-24",49.33,49.93,49.01,49.92,322100.0],["2023-11-27",49.21,49.73,49.18,49.33,1362400.0],["2023-11-28",49.41,49.41,48.38,49.26,842100.0],["2023-11-29",49.62,49.88,48.93,48.96,547500.0],["2023-11-30",49.15,49.32,48.7,48.9,690100.0],["2023-12-01",48.58,51.17,48.33,50.76,889400.0],["2023-12-04",50.61,51.3,50.34,50.54,770200.0],["2023-12-05",49.97,50.23,48.63,48.85,776100.0],["2023-12-06",49.52,50.32,49.31,49.67,652000.0],["2023-12-07",49.67,50.54,49.64,50.29,607600.0],["2023-12-08",50.42,52.06,50.42,51.84,1038200.0],["2023-12-11",51.74,52.49,51.48,51.8,517200.0],["2023-12-12",51.81,52.36,51.32,51.7,424700.0],["2023-12-13",51.59,53.67,51.04,53.5,815800.0],["2023-12-14",53.62,55.48,53.62,54.02,1404000.0],["2023-12-15",54.04,54.57,52.37,52.38,971600.0],["2023-12-18",52.47,53.01,50.98,51.02,845400.0],["2023-12-19",51.67,52.22,51.24,51.46,561900.0],["2023-12-20",51.06,52.42,50.23,50.29,553200.0],["2023-12-21",51.2,51.46,50.34,50.74,373600.0],["2023-12-22",50.74,51.38,50.64,50.76,354100.0],["2023-12-26",50.77,53.29,50.69,52.75,851200.0],["2023-12-27",52.69,53.18,52.29,53.15,608800.0],["2023-12-28",53.0,53.61,52.79,53.3,545200.0],["2023-12-29",53.2,53.81,52.65,52.83,955000.0],["2024-01-02",52.43,53.51,52.23,52.92,797800.0],["2024-01-03",52.02,52.32,50.71,50.8,709600.0],["2024-01-04",50.89,51.22,50.17,50.96,677500.0],["2024-01-05",50.46,52.29,50.29,51.87,705900.0],["2024-01-08",51.7,53.35,51.7,52.99,570600.0],["2024-01-09",52.41,52.54,50.85,51.12,536200.0],["2024-01-10",50.93,51.75,50.69,51.51,497800.0],["2024-01-11",51.43,51.43,50.32,51.33,434800.0],["2024-01-12",51.92,52.2,50.27,50.55,538400.0],["2024-01-16",50.07,50.97,49.92,50.87,878900.0],["2024-01-17",49.86,50.58,49.44,49.65,1275100.0],["2024-01-18",49.99,50.95,49.76,50.05,1300100.0],["2024-01-19",50.25,51.41,49.45,51.22,855500.0],["2024-01-22",51.56,51.81,49.49,49.79,827000.0],["2024-01-23",50.57,51.22,50.02,50.69,853500.0],["2024-01-24",51.28,51.59,49.83,50.12,1112700.0],["2024-01-25",51.0,51.11,50.1,50.71,827900.0],["2024-01-26",50.94,51.14,50.7,50.9,601100.0],["2024-01-29",50.63,50.93,49.59,49.85,699600.0],["2024-01-30",49.55,50.71,49.33,50.36,880300.0],["2024-01-31",50.52,50.52,49.29,49.4,887000.0],["2024-02-01",49.62,49.99,48.44,49.04,583600.0],["2024-02-02",48.16,48.79,47.73,48.26,648000.0],["2024-02-05",47.66,47.99,46.91,47.26,731400.0],["2024-02-06",47.26,48.87,47.12,48.7,576200.0],["2024-02-07",48.62,48.74,47.49,47.93,621000.0],["2024-02-08",48.21,48.56,47.66,48.36,513500.0],["2024-02-09",48.52,49.39,48.06,49.08,451800.0],["2024-02-12",48.94,50.41,48.87,50.3,504300.0],["2024-02-13",48.79,50.58,47.61,48.49,468200.0],["2024-02-14",48.77,49.22,47.67,47.78,528100.0],["2024-02-15",48.25,48.64,47.38,47.61,671700.0],["2024-02-16",46.89,47.69,46.6,47.09,416200.0],["2024-02-20",46.35,46.85,45.85,46.23,639800.0],["2024-02-21",46.23,46.34,45.6,46.13,446900.0],["2024-02-22",46.57,47.73,46.06,47.01,501700.0],["2024-02-23",46.46,47.82,46.29,47.01,598500.0],["2024-02-26",46.74,47.72,46.64,47.55,471400.0],["2024-02-27",47.93,48.91,47.71,48.81,807600.0],["2024-02-28",50.0,54.8,48.09,52.97,1754000.0],["2024-02-29",53.99,53.99,50.95,51.35,1095300.0],["2024-03-01",51.37,53.82,50.48,53.45,1112800.0],["2024-03-04",53.45,54.59,53.11,53.57,1127700.0],["2024-03-05",53.22,53.87,52.49,52.96,744600.0],["2024-03-06",53.66,54.42,52.99,53.56,658900.0],["2024-03-07",53.68,53.98,52.39,52.8,654600.0],["2024-03-08",53.13,53.54,52.07,52.54,465100.0],["2024-03-11",52.28,52.71,51.88,52.03,669000.0],["2024-03-12",51.76,52.45,51.4,51.51,544200.0],["2024-03-13",51.49,52.94,51.0,51.1,783600.0],["2024-03-14",50.62,51.43,50.18,50.63,967500.0],["2024-03-15",50.5,51.64,50.5,51.34,746400.0],["2024-03-18",51.32,53.15,51.03,52.92,955600.0],["2024-03-19",52.51,53.79,52.39,53.06,811900.0],["2024-03-20",53.12,54.63,53.0,54.32,1245600.0],["2024-03-21",55.71,55.71,54.05,54.72,864900.0],["2024-03-22",54.6,54.64,53.51,53.92,927400.0],["2024-03-25",54.14,54.15,53.3,54.07,1155800.0],["2024-03-26",53.07,53.75,52.05,52.37,1428800.0],["2024-03-27",52.47,53.58,52.47,53.32,700300.0],["2024-03-28",55.27,57.03,54.6,56.21,2155100.0],["2024-04-01",55.96,57.1,55.96,56.93,866400.0],["2024-04-02",55.93,56.49,54.88,55.61,802000.0],["2024-04-03",55.17,56.56,55.16,56.36,727300.0],["2024-04-04",57.52,58.16,54.59,54.76,1466400.0],["2024-04-05",54.55,57.04,54.55,56.7,1497200.0],["2024-04-08",56.98,58.03,56.93,58.01,739800.0],["2024-04-09",58.39,58.44,57.13,58.2,681400.0],["2024-04-10",56.63,57.04,56.08,56.78,934300.0],["2024-04-11",57.16,57.16,54.87,55.24,819900.0],["2024-04-12",54.93,54.93,52.97,52.97,1078100.0],["2024-04-15",53.87,53.87,51.61,52.57,1786900.0],["2024-04-16",52.42,52.63,51.45,51.81,1342200.0],["2024-04-17",52.4,52.4,50.92,51.16,632500.0],["2024-04-18",51.17,52.09,50.85,51.39,768500.0],["2024-04-19",51.27,51.92,51.03,51.74,564100.0],["2024-04-22",51.89,52.36,51.09,51.85,800500.0],["2024-04-23",51.37,53.22,51.37,52.89,472200.0],["2024-04-24",52.75,52.94,51.82,52.89,516000.0],["2024-04-25",52.4,52.4,50.84,51.12,919000.0],["2024-04-26",51.05,52.03,50.75,50.78,695100.0],["2024-04-29",51.09,51.9,51.09,51.54,527500.0],["2024-04-30",50.88,51.49,50.46,50.82,671600.0],["2024-05-01",49.94,50.84,48.89,48.93,1401200.0],["2024-05-02",49.89,50.36,49.03,49.84,611400.0],["2024-05-03",50.88,51.17,49.88,50.48,866700.0],["2024-05-06",51.05,51.25,49.71,49.77,979600.0],["2024-05-07",49.09,49.84,48.26,49.16,1936500.0],["2024-05-08",52.88,55.18,50.0,51.62,1977700.0],["2024-05-09",50.61,54.02,50.45,53.69,1424400.0],["2024-05-10",54.36,54.77,53.52,53.62,755700.0],["2024-05-13",54.0,54.63,53.79,53.82,695500.0],["2024-05-14",54.46,55.09,53.98,54.08,605100.0],["2024-05-15",54.44,54.44,52.99,53.18,698700.0],["2024-05-16",53.39,53.81,52.2,52.4,505900.0],["2024-05-17",52.63,52.92,51.71,52.15,1005200.0],["2024-05-20",52.4,52.4,51.45,52.08,706200.0],["2024-05-21",51.83,53.02,51.62,52.79,1051800.0],["2024-05-22",52.56,53.03,50.44,50.45,1065200.0],["2024-05-23",50.41,50.53,49.41,50.06,591900.0],["2024-05-24",50.49,50.73,49.79,50.47,399800.0],["2024-05-28",50.59,51.08,49.61,50.07,712200.0],["2024-05-29",49.52,49.89,49.03,49.3,570800.0],["2024-05-30",49.72,51.04,49.72,51.04,597600.0],["2024-05-31",51.58,52.38,51.09,52.29,694200.0],["2024-06-03",52.4,53.88,52.4,53.41,1006500.0],["2024-06-04",53.15,53.88,52.89,53.56,1050900.0],["2024-06-05",53.37,53.56,52.2,52.45,525300.0],["2024-06-06",51.44,52.21,51.09,51.91,649900.0],["2024-06-07",50.12,51.18,49.63,50.57,931300.0],["2024-06-10",49.5,50.43,49.34,50.07,1033300.0],["2024-06-11",49.94,50.6,49.45,50.52,658400.0],["2024-06-12",51.83,52.64,51.27,52.2,610300.0],["2024-06-13",52.65,52.65,50.97,51.49,661300.0],["2024-06-14",50.92,50.99,49.21,49.24,1187600.0],["2024-06-17",48.85,51.44,48.84,51.24,938700.0],["2024-06-18",51.64,52.48,50.74,50.85,811900.0],["2024-06-20",50.71,50.84,49.96,50.71,831100.0],["2024-06-21",50.74,51.21,49.91,51.03,760900.0],["2024-06-24",51.51,52.1,51.31,51.49,881400.0],["2024-06-25",50.9,52.02,50.9,51.16,894800.0],["2024-06-26",50.91,51.7,50.63,51.3,864800.0],["2024-06-27",51.4,52.78,51.03,52.7,569900.0],["2024-06-28",52.79,54.6,52.74,54.31,1541300.0],["2024-07-01",54.84,55.35,53.56,54.91,1250200.0],["2024-07-02",54.87,54.89,51.85,53.27,925600.0],["2024-07-03",53.38,53.38,52.24,52.99,556700.0],["2024-07-05",52.95,53.92,52.69,53.72,671400.0],["2024-07-08",53.72,55.48,53.72,55.34,1190900.0],["2024-07-09",55.24,56.27,55.24,55.9,863900.0],["2024-07-10",56.02,56.02,54.93,55.49,721800.0],["2024-07-11",55.9,56.88,54.71,56.62,978900.0],["2024-07-12",56.81,57.72,56.58,56.72,888200.0],["2024-07-15",56.63,59.01,56.43,58.85,1651100.0],["2024-07-16",59.2,59.58,58.73,59.05,1178800.0],["2024-07-17",59.05,60.36,58.06,58.71,1010700.0],["2024-07-18",58.42,60.21,58.42,59.01,1262200.0],["2024-07-19",59.06,59.06,58.3,58.41,502900.0],["2024-07-22",58.2,58.47,57.26,58.0,1108600.0],["2024-07-23",57.11,57.39,55.02,55.68,1823400.0],["2024-07-24",54.63,55.37,53.28,53.28,1184800.0],["2024-07-25",53.85,55.55,53.22,54.93,923300.0],["2024-07-26",55.61,56.01,54.62,55.5,659200.0],["2024-07-29",53.11,53.64,51.6,52.74,2090500.0],["2024-07-30",52.73,53.37,52.31,53.02,861300.0],["2024-07-31",53.56,54.23,52.5,52.65,1039100.0],["2024-08-01",52.39,52.68,49.81,49.85,1374800.0],["2024-08-02",48.21,48.32,47.06,47.1,1221800.0],["2024-08-05",45.12,48.1,44.72,46.94,2006700.0],["2024-08-06",46.82,47.67,46.38,46.68,1502000.0],["2024-08-07",50.0,51.86,46.26,46.35,2620800.0],["2024-08-08",46.06,48.42,45.85,47.01,1502000.0],["2024-08-09",47.08,47.66,46.33,47.34,1003500.0],["2024-08-12",47.1,47.59,46.5,47.25,2142900.0],["2024-08-13",47.81,48.15,47.02,47.08,1006500.0],["2024-08-14",47.33,47.52,46.19,46.68,839400.0],["2024-08-15",47.74,49.12,47.6,48.87,977200.0],["2024-08-16",48.85,49.38,48.39,48.45,575300.0],["2024-08-19",48.64,49.82,48.64,49.55,1257000.0],["2024-08-20",49.63,49.63,48.49,48.59,684300.0],["2024-08-21",49.31,49.31,48.12,48.64,981600.0],["2024-08-22",48.53,49.11,48.32,48.55,824800.0],["2024-08-23",49.05,49.25,48.29,48.69,779800.0],["2024-08-26",49.29,50.05,49.2,49.57,679800.0],["2024-08-27",49.44,49.73,48.9,49.26,916600.0],["2024-08-28",48.82,49.41,48.55,48.63,809500.0],["2024-08-29",48.98,49.8,48.78,49.25,667400.0],["2024-08-30",49.36,49.48,48.37,49.22,851700.0],["2024-09-03",48.79,50.57,48.79,50.57,910800.0],["2024-09-04",50.79,52.78,50.65,52.61,1370800.0],["2024-09-05",52.98,54.13,52.62,53.41,1032400.0],["2024-09-06",53.52,53.88,51.82,52.06,978900.0],["2024-09-09",52.08,52.27,50.0,50.42,1641100.0],["2024-09-10",50.23,50.5,49.33,50.23,1114200.0],["2024-09-11",50.3,50.41,49.39,49.86,786500.0],["2024-09-12",50.0,50.38,49.43,50.07,847500.0],["2024-09-13",50.53,51.71,50.35,51.17,469700.0],["2024-09-16",50.56,51.72,50.35,50.89,730400.0],["2024-09-17",51.34,51.78,50.45,51.28,900400.0],["2024-09-18",51.16,52.51,51.12,51.62,793400.0],["2024-09-19",52.98,53.83,52.33,53.31,781900.0],["2024-09-20",53.39,53.44,51.9,52.18,1190300.0],["2024-09-23",52.31,52.59,50.67,51.05,689300.0],["2024-09-24",51.7,52.2,50.77,50.87,695000.0],["2024-09-25",50.71,51.4,50.41,51.02,942300.0],["2024-09-26",51.53,52.08,51.31,51.34,613000.0],["2024-09-27",51.88,51.97,50.91,51.26,535900.0],["2024-09-30",50.94,51.09,50.38,50.6,815500.0],["2024-10-01",50.44,50.7,49.31,49.33,1238600.0],["2024-10-02",49.06,49.66,48.99,49.32,617800.0],["2024-10-03",49.02,49.7,48.49,49.54,533200.0],["2024-10-04",50.42,51.87,50.03,51.7,723900.0],["2024-10-07",51.55,51.66,48.41,49.24,1169700.0],["2024-10-08",49.17,50.15,48.46,48.79,1071500.0],["2024-10-09",48.15,50.87,47.8,49.25,1037900.0],["2024-10-10",48.78,50.69,48.78,49.97,706600.0],["2024-10-11",50.04,51.07,50.04,51.02,606000.0],["2024-10-14",50.85,51.02,49.58,49.73,835200.0],["2024-10-15",49.83,51.9,49.36,50.88,764300.0],["2024-10-16",51.25,52.51,51.17,52.5,617100.0],["2024-10-17",52.46,54.13,52.42,54.06,879900.0],["2024-10-18",54.35,54.35,52.49,52.67,539100.0],["2024-10-21",52.65,53.27,52.19,52.74,555600.0],["2024-10-22",52.7,53.03,52.17,52.83,428300.0],["2024-10-23",52.55,53.22,52.24,52.24,480800.0],["2024-10-24",52.38,52.66,51.58,52.18,462600.0],["2024-10-25",52.18,54.19,52.06,53.22,1123400.0],["2024-10-28",53.93,54.82,53.59,54.65,742400.0],["2024-10-29",54.21,55.65,54.13,54.9,596200.0],["2024-10-30",54.82,55.99,53.45,53.48,931400.0],["2024-10-31",53.75,54.52,52.59,52.63,598500.0],["2024-11-01",52.91,53.73,52.54,52.57,727100.0],["2024-11-04",52.25,53.59,52.25,53.0,688300.0],["2024-11-05",53.46,53.91,52.52,53.05,988800.0],["2024-11-06",56.92,58.02,55.63,56.85,2061300.0],["2024-11-07",56.33,58.81,54.26,55.02,1482700.0],["2024-11-08",55.16,56.96,54.92,56.77,855900.0],["2024-11-11",57.12,57.9,56.42,56.78,639500.0],["2024-11-12",56.56,57.35,56.33,56.87,1194000.0],["2024-11-13",56.92,58.69,56.86,58.65,871800.0],["2024-11-14",58.65,59.94,58.26,58.75,1067000.0],["2024-11-15",58.76,58.76,56.9,57.05,534900.0],["2024-11-18",57.16,57.62,56.33,56.44,521800.0],["2024-11-19",56.0,56.2,54.63,55.95,789300.0],["2024-11-20",55.6,57.36,55.46,57.29,1031400.0],["2024-11-21",57.21,57.99,56.77,56.84,605700.0],["2024-11-22",56.67,57.01,56.2,56.81,583400.0],["2024-11-25",57.19,58.33,56.6,56.62,1032900.0],["2024-11-26",58.27,58.5,56.9,57.23,735600.0],["2024-11-27",57.28,58.49,57.28,58.07,598900.0],["2024-11-29",58.0,59.4,58.0,58.64,448000.0],["2024-12-02",58.68,60.83,58.68,60.29,1340400.0],["2024-12-03",60.09,60.38,58.51,59.18,522300.0],["2024-12-04",58.34,59.59,57.74,59.38,421800.0],["2024-12-05",59.34,60.0,59.15,59.71,444200.0],["2024-12-06",59.87,60.49,59.32,59.82,439200.0],["2024-12-09",60.07,60.07,57.07,57.14,825400.0],["2024-12-10",58.06,58.06,56.69,56.94,364400.0],["2024-12-11",57.13,57.57,56.6,56.65,420900.0],["2024-12-12",56.63,56.64,55.58,55.7,323600.0],["2024-12-13",55.25,56.34,55.21,55.85,458500.0],["2024-12-16",55.98,57.4,55.83,57.31,761400.0],["2024-12-17",56.99,58.41,56.75,57.66,681100.0],["2024-12-18",57.48,58.17,54.82,55.3,717400.0],["2024-12-19",55.97,55.97,52.56,53.62,1209600.0],["2024-12-20",53.22,54.77,52.93,54.08,1216000.0],["2024-12-23",54.31,54.31,53.06,54.11,486000.0],["2024-12-24",54.04,54.57,53.7,54.5,196300.0],["2024-12-26",54.33,56.56,54.33,55.67,607900.0],["2024-12-27",55.24,55.85,54.64,55.43,341700.0],["2024-12-30",54.89,56.04,54.27,55.91,679100.0],["2024-12-31",55.93,57.16,55.87,56.19,570200.0],["2025-01-02",56.9,57.88,56.59,57.54,1046600.0],["2025-01-03",57.58,57.63,55.48,57.39,576700.0],["2025-01-06",57.78,60.63,57.73,58.42,852600.0],["2025-01-07",58.97,59.24,57.9,58.25,511700.0],["2025-01-08",57.42,57.93,56.84,57.26,540800.0],["2025-01-10",56.0,56.66,54.6,55.24,703800.0],["2025-01-13",54.64,55.47,53.17,54.3,815200.0],["2025-01-14",54.39,55.77,54.39,54.7,528700.0],["2025-01-15",56.0,56.7,53.5,53.51,632000.0],["2025-01-16",53.4,53.78,52.14,52.21,1296300.0],["2025-01-17",52.46,53.3,51.89,52.23,1038000.0],["2025-01-21",52.43,53.0,51.68,52.89,2541800.0],["2025-01-22",52.77,53.29,50.83,51.98,1205600.0],["2025-01-23",51.86,53.6,51.09,53.39,1710200.0],["2025-01-24",53.3,53.66,51.19,51.81,1123200.0],["2025-01-27",51.41,53.35,51.41,52.17,1036400.0],["2025-01-28",52.19,53.27,51.87,51.93,389500.0],["2025-01-29",51.66,52.46,51.6,51.75,377000.0],["2025-01-30",52.19,52.78,51.99,52.75,534600.0],["2025-01-31",52.68,53.0,51.8,52.56,714600.0],["2025-02-03",51.51,54.36,51.03,53.02,819100.0],["2025-02-04",52.94,53.64,52.63,52.81,568100.0],["2025-02-05",52.7,52.97,52.14,52.49,393700.0],["2025-02-06",52.55,53.59,52.55,53.44,472200.0],["2025-02-07",53.5,53.76,52.53,52.91,753800.0],["2025-02-10",53.11,53.45,52.04,52.04,689100.0],["2025-02-11",51.55,51.98,51.5,51.71,561300.0],["2025-02-12",51.42,52.04,51.04,51.25,598800.0],["2025-02-13",51.55,52.74,51.0,52.63,563700.0],["2025-02-14",53.02,53.2,52.31,52.58,476900.0],["2025-02-18",52.62,54.66,52.31,53.72,1343800.0],["2025-02-19",53.62,55.34,53.18,54.59,1294900.0],["2025-02-20",54.63,54.74,53.32,54.21,850200.0],["2025-02-21",54.82,55.06,52.1,52.36,920900.0],["2025-02-24",52.69,56.03,52.38,55.69,1731200.0],["2025-02-25",55.7,55.7,53.94,54.62,1337800.0],["2025-02-26",55.84,58.51,52.66,52.89,1186600.0],["2025-02-27",52.63,52.64,49.43,49.57,2192800.0],["2025-02-28",49.35,50.85,49.23,50.5,1228800.0],["2025-03-03",50.79,51.45,50.12,50.77,731000.0],["2025-03-04",49.74,50.08,47.82,48.4,1191700.0],["2025-03-05",47.87,50.09,47.87,49.65,1150500.0],["2025-03-06",49.08,49.88,48.83,49.41,1276200.0],["2025-03-07",48.99,49.63,48.03,49.36,1289900.0],["2025-03-10",48.68,50.3,48.17,48.99,879700.0],["2025-03-11",49.01,49.01,46.01,47.22,1037800.0],["2025-03-12",47.46,47.46,45.15,46.87,1161800.0],["2025-03-13",46.83,47.04,45.11,45.66,1188700.0],["2025-03-14",45.8,47.73,45.28,47.69,708600.0],["2025-03-17",48.12,49.55,47.89,48.92,782000.0],["2025-03-18",48.55,48.65,46.83,47.2,730600.0],["2025-03-19",47.44,48.99,47.22,48.97,810200.0],["2025-03-20",48.6,49.54,48.46,48.78,838900.0],["2025-03-21",48.36,49.31,47.41,49.29,911600.0],["2025-03-24",50.33,51.02,49.89,50.97,750300.0],["2025-03-25",51.02,51.1,47.77,48.44,906200.0],["2025-03-26",48.66,49.08,47.79,47.93,682100.0],["2025-03-27",47.77,48.65,47.2,47.43,507700.0],["2025-03-28",46.97,47.5,45.9,46.3,695400.0],["2025-03-31",45.35,45.8,44.1,45.46,1165600.0],["2025-04-01",45.26,45.86,44.5,45.53,915300.0],["2025-04-02",44.9,48.08,44.9,48.01,904000.0],["2025-04-03",45.32,46.09,42.61,42.86,1315200.0],["2025-04-04",41.71,42.6,40.78,41.72,1150400.0],["2025-04-07",40.0,42.88,38.64,40.3,1428400.0],["2025-04-08",41.81,42.39,38.33,38.51,918300.0],["2025-04-09",38.0,45.61,37.68,44.38,1838400.0],["2025-04-10",42.35,42.97,40.56,41.52,892600.0],["2025-04-11",40.99,42.73,40.2,41.84,704800.0],["2025-04-14",42.53,42.9,41.19,42.68,714200.0],["2025-04-15",42.51,43.44,42.25,42.73,481600.0],["2025-04-16",42.55,43.82,41.94,42.97,594900.0],["2025-04-17",42.93,44.48,42.86,44.38,481600.0],["2025-04-21",44.15,44.16,42.68,43.1,854300.0],["2025-04-22",43.35,45.22,43.35,45.01,811000.0],["2025-04-23",47.04,47.04,43.83,44.26,923900.0],["2025-04-24",44.1,44.27,43.44,43.67,1191900.0],["2025-04-25",43.01,44.07,43.01,44.02,443900.0],["2025-04-28",44.36,44.37,43.14,43.76,516000.0],["2025-04-29",43.51,43.96,42.76,43.86,588100.0],["2025-04-30",42.88,43.78,41.22,43.65,787000.0],["2025-05-01",43.83,45.7,43.8,44.81,1318400.0],["2025-05-02",44.82,46.55,44.82,45.91,792300.0],["2025-05-05",45.11,46.41,44.94,45.98,498000.0],["2025-05-06",45.23,45.93,44.12,44.3,756000.0],["2025-05-07",44.75,46.12,44.75,45.56,774400.0],["2025-05-08",45.5,46.18,44.83,45.85,747500.0],["2025-05-09",45.86,47.48,45.86,47.18,1393000.0],["2025-05-12",49.5,52.72,47.79,49.35,1374500.0],["2025-05-13",50.29,50.48,49.09,49.24,978000.0],["2025-05-14",49.36,49.89,48.53,48.63,671400.0],["2025-05-15",48.27,49.14,48.0,48.49,728900.0],["2025-05-16",48.58,49.35,48.18,49.23,879400.0],["2025-05-19",48.61,49.51,48.4,49.39,871500.0],["2025-05-20",49.04,49.25,48.17,48.44,707900.0],["2025-05-21",47.58,47.84,45.3,45.32,644600.0],["2025-05-22",44.98,45.93,44.65,45.9,717900.0],["2025-05-23",44.76,45.91,44.71,45.76,550200.0],["2025-05-27",46.72,47.72,46.61,47.5,1044300.0],["2025-05-28",47.74,48.11,47.32,47.69,762000.0],["2025-05-29",47.09,47.18,45.62,46.3,719700.0],["2025-05-30",46.05,46.18,44.66,44.79,761100.0],["2025-06-02",44.43,44.52,43.05,43.05,879500.0],["2025-06-03",42.98,43.68,42.43,43.29,629500.0],["2025-06-04",43.28,43.75,42.76,43.37,592400.0],["2025-06-05",43.23,43.7,42.73,43.08,547300.0],["2025-06-06",43.91,43.91,42.68,42.85,491700.0],["2025-06-09",42.87,43.47,42.75,42.83,557700.0],["2025-06-10",43.18,43.71,42.46,42.74,640000.0],["2025-06-11",43.33,43.8,42.27,42.45,754900.0],["2025-06-12",41.91,42.63,41.58,42.44,622500.0],["2025-06-13",41.17,42.08,40.64,41.06,613100.0],["2025-06-16",41.78,41.98,41.15,41.67,466500.0],["2025-06-17",41.47,42.44,41.39,41.88,515500.0],["2025-06-18",42.03,42.86,41.95,42.57,386800.0],["2025-06-20",43.01,44.29,42.96,44.05,1358600.0],["2025-06-23",43.85,45.31,42.9,45.27,1320300.0],["2025-06-24",46.04,46.43,44.99,45.49,691400.0],["2025-06-25",45.28,45.4,44.61,45.21,615000.0],["2025-06-26",45.25,46.64,45.19,46.48,605300.0],["2025-06-27",46.62,47.42,46.0,47.33,1163200.0],["2025-06-30",47.6,47.83,46.49,47.15,792500.0],["2025-07-01",47.06,49.97,46.69,48.46,1221500.0],["2025-07-02",48.64,49.54,47.79,49.4,755900.0],["2025-07-03",49.47,49.95,48.72,49.01,324000.0],["2025-07-07",48.6,49.2,48.22,48.97,934200.0],["2025-07-08",49.22,49.63,48.35,49.09,599600.0],["2025-07-09",49.07,49.27,48.28,48.9,524400.0],["2025-07-10",49.11,50.35,49.03,49.37,662100.0],["2025-07-11",48.73,48.81,47.14,47.46,585200.0],["2025-07-14",47.38,47.53,46.05,47.3,804600.0],["2025-07-15",47.08,47.08,45.77,46.09,660100.0],["2025-07-16",46.33,47.62,45.74,47.5,641300.0],["2025-07-17",47.45,47.76,46.64,47.24,695200.0],["2025-07-18",47.57,48.08,47.2,47.97,840200.0],["2025-07-21",48.4,49.08,48.24,48.64,394000.0],["2025-07-22",49.4,51.29,48.93,50.99,946300.0],["2025-07-23",51.28,54.13,51.22,52.8,1211200.0],["2025-07-24",52.0,52.77,51.37,51.43,577900.0],["2025-07-25",51.5,51.57,50.55,51.31,512700.0],["2025-07-28",50.62,51.41,50.11,50.68,557700.0],["2025-07-29",50.64,50.77,48.93,49.4,472000.0],["2025-07-30",49.91,50.0,48.3,48.78,600300.0],["2025-07-31",48.5,48.69,46.73,47.33,821100.0],["2025-08-01",46.7,47.17,45.64,46.63,698600.0],["2025-08-04",46.81,47.44,46.73,47.33,899100.0],["2025-08-05",47.31,47.61,46.44,47.47,861100.0],["2025-08-06",46.51,46.51,43.99,46.16,1552800.0],["2025-08-07",45.13,49.8,45.13,49.69,2447900.0],["2025-08-08",49.69,50.5,48.46,48.64,1117700.0],["2025-08-11",48.84,49.4,47.93,48.6,745900.0],["2025-08-12",49.33,50.81,49.1,50.24,1145900.0],["2025-08-13",50.24,52.84,50.16,52.76,938300.0],["2025-08-14",51.91,53.42,51.67,53.26,1469300.0],["2025-08-15",53.6,53.78,51.59,51.75,1198400.0],["2025-08-18",51.64,51.93,50.05,50.82,862600.0],["2025-08-19",51.01,51.47,50.76,51.25,597400.0],["2025-08-20",51.29,51.54,50.27,50.45,567800.0],["2025-08-21",50.03,51.31,49.57,51.28,615300.0],["2025-08-22",51.76,53.81,51.65,53.45,925000.0],["2025-08-25",53.24,53.41,52.37,52.72,376600.0],["2025-08-26",52.96,53.02,52.17,52.23,551100.0],["2025-08-27",52.16,52.97,51.82,52.1,496500.0],["2025-08-28",52.24,52.24,51.4,51.56,717000.0],["2025-08-29",51.94,52.59,51.55,52.58,535500.0],["2025-09-02",51.83,52.71,51.73,52.69,579800.0],["2025-09-03",55.09,56.0,53.87,53.95,2163800.0],["2025-09-04",54.02,54.57,53.65,54.35,1438300.0],["2025-09-05",55.0,56.95,54.13,54.43,5960800.0],["2025-09-08",53.7,54.44,52.5,52.68,1477900.0],["2025-09-09",52.36,52.98,51.7,51.95,948600.0],["2025-09-10",51.17,52.14,49.7,50.31,1348000.0],["2025-09-11",49.83,51.08,49.66,50.18,974600.0],["2025-09-12",50.06,50.91,49.92,50.66,705000.0],["2025-09-15",51.0,52.38,50.29,51.54,988000.0],["2025-09-16",51.63,51.98,50.45,50.96,771400.0],["2025-09-17",51.05,52.03,50.24,50.59,624700.0],["2025-09-18",50.91,51.75,50.81,51.52,1076700.0],["2025-09-19",52.21,52.7,51.1,51.21,1594800.0],["2025-09-22",51.33,51.46,50.55,51.08,812400.0],["2025-09-23",51.22,52.6,51.05,51.94,767700.0],["2025-09-24",52.26,52.7,50.55,51.2,687100.0],["2025-09-25",50.89,51.17,50.11,50.27,643800.0],["2025-09-26",50.49,52.17,50.39,51.72,714900.0],["2025-09-29",52.01,53.08,51.38,52.62,707400.0],["2025-09-30",52.39,52.64,51.46,51.7,571500.0],["2025-10-01",51.45,53.15,51.2,53.09,943600.0],["2025-10-02",53.1,54.67,52.61,54.59,763200.0],["2025-10-03",54.19,55.71,53.8,55.21,872100.0],["2025-10-06",55.21,55.69,54.52,54.57,700000.0],["2025-10-07",54.55,55.19,53.24,53.31,618300.0],["2025-10-08",54.19,54.25,53.05,54.08,731600.0],["2025-10-09",54.0,54.68,52.27,52.79,552000.0],["2025-10-10",52.97,53.12,50.43,50.63,725100.0],["2025-10-13",51.07,52.61,50.72,52.31,758200.0],["2025-10-14",51.61,54.17,51.61,53.73,849300.0],["2025-10-15",54.01,54.42,51.92,52.08,705300.0],["2025-10-16",51.88,52.57,51.51,52.07,519500.0],["2025-10-17",52.04,52.9,51.69,52.24,714100.0],["2025-10-20",52.86,53.03,52.09,52.24,498500.0],["2025-10-21",52.05,53.2,51.81,52.95,622700.0],["2025-10-22",52.89,53.28,51.32,51.46,511400.0],["2025-10-23",51.46,51.67,50.8,50.9,815700.0],["2025-10-24",51.51,51.81,49.66,49.7,762500.0],["2025-10-27",49.94,52.03,49.94,51.88,764500.0],["2025-10-28",51.51,51.89,50.63,51.25,522600.0],["2025-10-29",49.68,50.17,47.66,48.02,1282300.0],["2025-10-30",47.15,48.47,47.15,47.46,654600.0],["2025-10-31",46.96,48.53,46.44,48.4,581600.0],["2025-11-03",48.1,48.14,47.54,47.87,734700.0],["2025-11-04",47.43,47.54,45.96,46.0,837000.0],["2025-11-05",45.7,47.52,44.05,46.22,2943500.0],["2025-11-06",37.03,38.0,34.77,35.14,5819500.0],["2025-11-07",35.01,37.76,35.0,36.81,2059400.0],["2025-11-10",36.52,37.01,34.37,34.84,2441900.0],["2025-11-11",34.91,35.41,34.05,34.33,1480100.0],["2025-11-12",33.84,35.09,33.56,33.62,1176200.0],["2025-11-13",33.75,34.39,32.98,33.13,855700.0],["2025-11-14",32.58,32.72,31.86,31.97,993800.0],["2025-11-17",31.64,32.05,31.03,31.28,1779900.0],["2025-11-18",30.95,33.06,30.7,32.77,1428800.0],["2025-11-19",32.85,33.07,30.91,30.94,1318200.0],["2025-11-20",31.13,31.54,29.62,30.37,3067100.0],["2025-11-21",30.65,33.56,30.57,33.45,1916100.0],["2025-11-24",33.42,34.15,32.79,33.73,1428300.0],["2025-11-25",33.64,35.33,33.64,35.21,1380100.0],["2025-11-26",34.96,35.46,34.86,35.29,723300.0],["2025-11-28",35.79,36.57,35.46,36.09,704500.0],["2025-12-01",35.8,36.24,35.13,35.34,1071100.0],["2025-12-02",35.77,35.92,34.91,35.43,582800.0],["2025-12-03",35.54,36.79,35.48,36.36,868300.0],["2025-12-04",36.2,36.66,35.79,36.07,818800.0],["2025-12-05",36.38,36.58,35.46,35.53,547400.0],["2025-12-08",36.0,36.06,34.85,35.45,738900.0],["2025-12-09",35.34,36.04,35.34,35.44,1550500.0],["2025-12-10",35.56,36.56,35.14,36.21,692800.0],["2025-12-11",36.42,37.59,36.0,37.18,980500.0],["2025-12-12",37.42,37.42,36.4,36.64,655600.0],["2025-12-15",36.87,37.04,34.89,35.16,1091900.0],["2025-12-16",35.32,35.6,34.82,35.08,686800.0],["2025-12-17",35.07,36.06,34.87,35.32,813900.0],["2025-12-18",35.6,35.6,34.46,34.84,1081200.0],["2025-12-19",34.58,35.05,34.21,34.66,1272800.0],["2025-12-22",34.73,35.48,34.48,34.8,880100.0],["2025-12-23",34.86,35.14,34.63,35.07,711000.0],["2025-12-24",35.25,35.75,34.91,35.61,313300.0],["2025-12-26",35.4,36.12,34.96,35.99,371100.0],["2025-12-29",35.97,36.6,35.61,36.31,896400.0],["2025-12-30",36.19,36.45,35.92,36.36,683400.0],["2025-12-31",36.39,36.4,35.63,36.3,659600.0],["2026-01-02",36.04,36.59,35.42,36.22,533100.0],["2026-01-05",35.95,36.83,35.13,35.18,819200.0],["2026-01-06",35.02,37.3,35.02,36.8,1921200.0],["2026-01-07",36.68,36.7,35.5,36.17,2060600.0],["2026-01-08",35.72,37.78,35.72,36.87,2602600.0],["2026-01-09",37.21,37.61,36.62,37.43,1168400.0],["2026-01-12",37.05,37.88,36.5,37.42,736100.0],["2026-01-13",37.58,38.77,37.36,37.49,622400.0],["2026-01-14",37.22,38.67,37.02,38.65,873400.0],["2026-01-15",38.63,39.29,38.0,38.09,842300.0],["2026-01-16",37.89,38.04,37.21,37.86,840900.0],["2026-01-20",37.1,37.87,36.68,37.09,1303600.0],["2026-01-21",37.59,38.54,37.0,38.34,921000.0],["2026-01-22",39.09,39.47,38.34,39.01,767700.0],["2026-01-23",38.81,39.28,37.44,37.49,1063100.0],["2026-01-26",37.55,38.35,37.44,38.2,526300.0],["2026-01-27",38.04,38.3,36.8,37.1,958300.0],["2026-01-28",37.25,38.17,37.25,37.41,923200.0],["2026-01-29",37.79,38.55,37.33,38.27,1168300.0],["2026-01-30",38.02,38.21,36.91,37.65,989500.0],["2026-02-02",37.43,37.95,35.52,35.77,1677100.0],["2026-02-03",35.51,36.62,34.39,34.92,4610700.0],["2026-02-04",35.46,37.75,35.04,37.2,1643700.0],["2026-02-05",37.5,37.69,35.65,36.21,1313900.0],["2026-02-06",35.35,37.44,35.29,37.03,738800.0],["2026-02-09",36.74,37.81,35.99,37.79,1186800.0],["2026-02-10",37.89,37.94,36.88,36.98,1120200.0],["2026-02-11",36.85,36.93,35.46,35.8,728900.0],["2026-02-12",35.89,36.53,33.42,33.48,1210800.0],["2026-02-13",33.7,34.42,33.09,33.96,994900.0],["2026-02-17",34.16,35.23,34.02,34.79,820000.0],["2026-02-18",34.35,36.28,34.35,35.51,1254300.0],["2026-02-19",35.68,36.02,35.0,35.54,815200.0],["2026-02-20",35.35,36.14,34.91,35.44,1032400.0],["2026-02-23",35.09,35.12,33.62,34.06,1407900.0],["2026-02-24",33.94,34.89,33.93,34.57,1146700.0],["2026-02-25",34.59,34.62,33.02,33.77,2595700.0],["2026-02-26",34.79,36.17,32.8,36.0,3350300.0],["2026-02-27",34.71,35.31,33.26,34.79,1634200.0],["2026-03-02",33.83,34.49,32.51,33.92,1062600.0],["2026-03-03",33.5,34.81,32.51,34.28,895400.0],["2026-03-04",34.09,34.48,33.12,34.16,753800.0],["2026-03-05",34.02,35.28,34.02,35.17,593700.0],["2026-03-06",34.82,35.24,33.82,34.18,1052600.0],["2026-03-09",33.4,34.47,31.6,34.22,1185000.0],["2026-03-10",33.57,33.79,32.5,32.93,1421400.0],["2026-03-11",33.04,33.19,32.25,32.64,531600.0],["2026-03-12",32.2,32.41,31.0,31.06,667300.0],["2026-03-13",30.96,31.89,30.08,30.86,910600.0],["2026-03-16",31.11,32.12,31.04,32.07,603500.0],["2026-03-17",32.93,33.75,32.55,32.95,548000.0],["2026-03-18",32.37,32.69,31.62,31.94,1097800.0],["2026-03-19",31.82,32.56,31.5,32.33,754200.0],["2026-03-20",32.21,32.25,30.99,31.27,970600.0],["2026-03-23",32.68,32.85,31.46,31.87,793600.0],["2026-03-24",31.36,31.83,30.99,30.99,755200.0],["2026-03-25",31.19,31.77,30.05,31.22,774200.0],["2026-03-26",31.46,32.28,30.58,31.0,1819100.0],["2026-03-27",30.55,30.66,28.77,29.73,1148300.0],["2026-03-30",29.64,30.94,29.2,30.89,940000.0],["2026-03-31",31.84,33.18,31.41,32.66,879400.0],["2026-04-01",32.94,33.75,32.71,32.84,1165700.0],["2026-04-02",32.55,33.74,31.71,33.65,791800.0],["2026-04-06",33.64,34.65,33.52,34.48,647100.0],["2026-04-07",34.37,34.65,33.98,34.16,767300.0],["2026-04-08",35.87,36.45,34.74,35.24,1066800.0],["2026-04-09",34.77,37.24,34.74,37.17,1262500.0],["2026-04-10",36.91,38.09,36.81,37.33,1035900.0],["2026-04-13",36.71,37.16,35.81,36.6,969400.0],["2026-04-14",36.53,38.1,36.37,37.7,981300.0],["2026-04-15",37.22,37.51,36.61,36.67,747600.0],["2026-04-16",36.48,37.44,35.2,35.94,1215400.0],["2026-04-17",36.48,38.0,36.02,36.07,1240400.0],["2026-04-20",35.2,36.0,34.61,35.46,1347600.0],["2026-04-21",35.52,36.88,35.17,35.38,818700.0],["2026-04-22",35.94,36.46,35.53,35.98,804500.0],["2026-04-23",36.15,36.3,34.39,34.99,834000.0],["2026-04-24",34.89,35.31,33.48,33.8,779000.0],["2026-04-27",33.75,35.05,33.75,34.26,1360700.0],["2026-04-28",34.36,34.81,33.64,34.36,1036500.0],["2026-04-29",34.04,34.23,32.35,32.61,620700.0],["2026-04-30",32.76,35.47,32.76,35.25,1217800.0],["2026-05-01",35.63,35.97,35.22,35.27,666000.0],["2026-05-04",34.53,35.56,33.81,33.85,616600.0],["2026-05-05",34.16,34.86,33.73,34.23,644500.0],["2026-05-06",35.03,35.85,34.97,35.76,989600.0],["2026-05-07",36.22,37.34,36.22,37.06,1071900.0],["2026-05-08",39.64,40.27,38.71,39.22,2195000.0],["2026-05-11",39.81,41.42,35.8,36.53,2206700.0],["2026-05-12",35.88,36.4,34.33,35.15,2011000.0],["2026-05-13",34.67,37.15,34.65,35.86,1236400.0],["2026-05-14",36.5,36.92,35.49,35.5,1213900.0],["2026-05-15",35.39,37.07,34.75,36.13,1042400.0],["2026-05-18",37.07,37.49,35.7,36.16,832600.0],["2026-05-19",36.12,36.15,34.89,34.92,1653900.0],["2026-05-20",34.79,35.52,33.57,34.68,938200.0],["2026-05-21",34.16,36.14,33.34,36.12,607100.0],["2026-05-22",36.41,37.75,36.28,36.78,474300.0],["2026-05-26",36.16,37.53,36.09,37.4,1011300.0],["2026-05-27",38.2,39.95,38.06,39.62,1809400.0],["2026-05-28",39.04,40.11,38.7,39.11,1218900.0],["2026-05-29",38.95,40.44,38.82,40.13,1102000.0],["2026-06-01",40.36,42.0,39.84,41.3,971500.0],["2026-06-02",40.72,41.04,39.91,40.22,712900.0],["2026-06-03",39.62,39.64,38.15,39.07,548100.0],["2026-06-04",39.84,40.81,39.54,40.78,742000.0],["2026-06-05",40.99,41.68,39.52,40.77,641700.0],["2026-06-08",40.75,43.32,40.67,42.04,1027900.0],["2026-06-09",41.94,44.58,41.78,44.51,1124300.0],["2026-06-10",44.64,46.85,43.91,44.08,1086800.0],["2026-06-11",44.66,46.6,44.58,46.44,1044600.0],["2026-06-12",46.3,46.46,44.91,45.15,717200.0],["2026-06-15",45.46,46.64,45.11,46.26,853600.0],["2026-06-16",46.24,47.06,45.47,45.99,1309500.0],["2026-06-17",45.82,47.21,45.66,45.88,828100.0],["2026-06-18",46.38,48.51,46.38,46.64,1884000.0],["2026-06-22",45.94,46.75,45.66,46.04,1121600.0],["2026-06-23",45.68,46.7,44.81,46.27,866600.0],["2026-06-24",46.5,48.12,46.23,46.87,703500.0],["2026-06-25",46.97,48.28,45.72,46.4,458200.0],["2026-06-26",46.04,47.15,45.99,47.12,1581500.0],["2026-06-29",46.77,47.59,46.38,46.67,1091500.0],["2026-06-30",47.07,48.05,46.24,47.74,540500.0],["2026-07-01",47.85,48.9,46.8,47.12,888800.0],["2026-07-02",47.57,48.53,47.57,48.44,517500.0],["2026-07-06",49.11,49.19,46.19,47.19,638099.946236],["2026-07-07",46.72,47.83,46.72,47.36,463033.919794],["2026-07-08",46.52,47.165,45.06,45.57,507182.916948],["2026-07-09",45.28,46.975,45.02,45.65,672421.150685],["2026-07-10",47.48,47.9,46.6,46.87,582451.733996],["2026-07-13",46.76,47.91,46.46,46.8,429100.658735],["2026-07-14",47.37,47.51,46.31,46.88,397709.471506],["2026-07-15",47.5,48.615,47,47.4,488115.818399],["2026-07-16",47.94,48.59,46.45,47.08,440286.970114],["2026-07-17",46.6,47.79,44.78,45.11,449190.864656],["2026-07-20",45.32,45.9999,44.44,44.58,614156.425115],["2026-07-21",45.01,45.89,44.24,45.89,477039.35298],["2026-07-22",46.01,46.39,44.6525,45.27,501658.479902],["2026-07-23",44.05,44.45,43.16,44.11,752016.301341],["2026-07-24",44.33,45.585,43.97,44.83,488237.154747],["2026-07-27",45.42,46.085,43.58,45.06,1286600.287224],["2026-07-28",46.01,46.98,45.27,46.98,626320.840129],["2026-07-29",46.5,47.52,45.56,46.56,613715.867639],["2026-07-30",46.24,47.01,44.9,45.54,807314.334499],["2026-07-31",45.42,46.61,43.71,44.63,1273774.585734],["2026-08-03",45.11,46.25,44.62,45.51,1218808.363171],["2026-08-04",50,50,44.08,46.17,1345310.941066],["2026-08-05",46.07,46.24,43.45,46.06,936214.196217],["2026-08-06",45.55,45.55,43.72,44.26,585968.081313],["2026-08-07",43.7,45.4,43.7,45.03,472582.785252],["2026-08-10",44.62,45.49,43.57,43.885,92623.216553],["2026-08-11",43.36,44.6799,43,44.14,501744.161464],["2026-08-12",44.03,44.69,43.59,44.26,533620.642848],["2026-08-13",44.65,45.86,44.44,45.05,409629.52638],["2026-08-14",44.99,45.41,44.555,44.93,393163.520517]]}