{"t":"PTCT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-20",15.8,17.4,15.63,16.49,3371700.0],["2013-06-21",16.75,17.72,16.5,17.5,181700.0],["2013-06-24",17.25,17.81,16.33,17.35,146300.0],["2013-06-25",17.41,17.92,17.38,17.54,116400.0],["2013-06-26",16.82,17.0,15.7,16.045,1056200.0],["2013-06-27",16.1,16.19,13.035,13.63,580600.0],["2013-06-28",13.48,15.18,13.48,15.0,166200.0],["2013-07-01",14.85,15.074,14.42,15.0,59100.0],["2013-07-02",15.51,17.39,15.044,16.13,90800.0],["2013-07-03",16.24,16.24,15.16,15.16,13000.0],["2013-07-05",15.85,16.23,15.025,15.2,12600.0],["2013-07-08",15.2,15.92,15.19,15.92,72900.0],["2013-07-09",15.97,15.99,15.31,15.515,13900.0],["2013-07-10",15.5,15.8,15.2,15.8,45400.0],["2013-07-11",16.03,16.5,15.83,16.34,87200.0],["2013-07-12",16.94,16.95,16.312,16.94,82200.0],["2013-07-15",17.37,17.7,16.22,17.17,188800.0],["2013-07-16",18.5,18.5,16.51,16.57,249800.0],["2013-07-17",16.78,17.82,16.75,17.82,210900.0],["2013-07-18",18.0,18.47,17.88,18.4,149400.0],["2013-07-19",17.78,18.41,17.09,17.75,251400.0],["2013-07-22",17.7,17.7,16.75,16.98,172100.0],["2013-07-23",17.02,17.22,16.4,16.77,148800.0],["2013-07-24",16.74,16.74,15.91,16.1,93800.0],["2013-07-25",16.11,16.23,15.5,16.14,84300.0],["2013-07-26",16.18,17.33,16.18,16.57,61400.0],["2013-07-29",16.67,16.87,16.35,16.55,15400.0],["2013-07-30",16.77,16.89,15.58,15.58,239300.0],["2013-07-31",15.49,16.04,14.41,15.66,87800.0],["2013-08-01",15.64,16.1,14.26,14.62,183100.0],["2013-08-02",14.73,14.73,13.88,14.06,186800.0],["2013-08-05",14.06,15.17,14.0,14.92,47000.0],["2013-08-06",15.0,15.2,14.31,14.53,195000.0],["2013-08-07",14.49,15.83,14.42,14.86,156100.0],["2013-08-08",15.08,15.7,14.71,14.95,206700.0],["2013-08-09",15.2,16.0,15.2,15.42,18700.0],["2013-08-12",15.35,15.71,14.86,15.46,52600.0],["2013-08-13",15.58,15.58,14.56,15.0,103000.0],["2013-08-14",15.18,15.75,14.35,15.64,179300.0],["2013-08-15",15.02,15.58,15.02,15.55,17300.0],["2013-08-16",15.58,16.1,15.44,15.66,19900.0],["2013-08-19",15.5,16.0,15.5,15.86,15700.0],["2013-08-20",15.99,16.03,15.44,15.63,43900.0],["2013-08-21",15.56,15.75,15.34,15.59,6200.0],["2013-08-22",15.73,16.16,15.0,16.15,27100.0],["2013-08-23",15.94,16.52,15.04,15.82,6800.0],["2013-08-26",16.03,16.99,15.56,16.2,24000.0],["2013-08-27",16.36,16.91,16.36,16.57,15500.0],["2013-08-28",16.54,17.32,16.34,16.62,43400.0],["2013-08-29",16.96,17.51,16.96,17.49,25300.0],["2013-08-30",17.64,18.25,17.64,17.94,91200.0],["2013-09-03",19.09,19.09,17.76,18.15,84300.0],["2013-09-04",18.3,18.95,17.95,18.74,237800.0],["2013-09-05",18.95,19.25,18.6,19.1,32600.0],["2013-09-06",19.45,19.45,18.67,19.07,11600.0],["2013-09-09",19.11,21.01,18.13,20.88,142600.0],["2013-09-10",21.01,22.37,20.83,21.86,151400.0],["2013-09-11",21.99,21.99,19.58,20.4,65200.0],["2013-09-12",20.49,20.85,20.0,20.42,70300.0],["2013-09-13",21.2,21.9,20.3,21.34,69400.0],["2013-09-16",21.43,21.44,20.3,20.78,82600.0],["2013-09-17",20.35,20.89,19.39,19.76,58900.0],["2013-09-18",19.66,19.74,18.35,19.73,69900.0],["2013-09-19",19.77,20.15,19.03,19.52,47400.0],["2013-09-20",18.77,19.32,17.46,17.88,125000.0],["2013-09-23",17.9,24.38,17.9,22.48,552500.0],["2013-09-24",22.37,23.0,20.25,21.39,212300.0],["2013-09-25",21.4,22.23,20.84,21.84,126400.0],["2013-09-26",21.99,22.51,20.53,21.45,124400.0],["2013-09-27",21.77,21.77,20.17,21.37,168100.0],["2013-09-30",21.31,21.79,19.85,21.46,906000.0],["2013-10-01",21.45,22.42,20.78,22.39,182100.0],["2013-10-02",22.3,22.3,20.19,20.36,95000.0],["2013-10-03",20.31,20.6,19.2,19.39,109900.0],["2013-10-04",19.27,19.6,18.84,19.03,75400.0],["2013-10-07",18.83,19.34,18.83,19.11,51000.0],["2013-10-08",19.05,19.84,16.52,16.84,159000.0],["2013-10-09",16.8,17.22,15.35,16.87,248800.0],["2013-10-10",17.24,17.59,15.59,17.43,140700.0],["2013-10-11",18.41,18.41,16.45,17.2,104700.0],["2013-10-14",17.05,18.28,16.81,17.76,113300.0],["2013-10-15",17.67,18.91,16.9,18.28,88300.0],["2013-10-16",18.21,18.64,17.39,18.44,63500.0],["2013-10-17",18.41,19.67,18.41,19.47,91400.0],["2013-10-18",19.47,19.79,18.67,19.24,48600.0],["2013-10-21",19.2,20.75,18.5,20.52,76700.0],["2013-10-22",20.5,21.93,20.39,21.24,263300.0],["2013-10-23",21.08,21.95,17.74,20.73,105700.0],["2013-10-24",20.66,20.78,20.35,20.48,71700.0],["2013-10-25",20.57,20.77,20.34,20.71,429300.0],["2013-10-28",20.66,20.98,19.93,20.43,56600.0],["2013-10-29",20.42,20.5,19.25,19.82,87100.0],["2013-10-30",19.8,19.8,18.2,18.29,38600.0],["2013-10-31",18.27,19.0,17.69,18.04,76000.0],["2013-11-01",17.87,19.0,16.51,17.5,338300.0],["2013-11-04",17.51,18.38,16.57,18.29,215000.0],["2013-11-05",18.27,18.9,17.97,17.98,67700.0],["2013-11-06",18.12,18.33,16.9,17.25,279700.0],["2013-11-07",17.27,17.3,16.17,16.7,102000.0],["2013-11-08",16.68,17.31,16.66,16.86,61800.0],["2013-11-11",16.86,17.2,16.25,17.03,83400.0],["2013-11-12",16.96,17.12,15.62,16.42,138400.0],["2013-11-13",16.34,16.65,16.05,16.31,41400.0],["2013-11-14",17.29,17.34,15.42,15.87,114300.0],["2013-11-15",15.86,16.1,14.48,14.56,259400.0],["2013-11-18",14.59,14.73,13.15,13.59,88300.0],["2013-11-19",13.56,14.31,13.27,14.16,78900.0],["2013-11-20",15.25,15.25,13.93,14.06,95300.0],["2013-11-21",14.04,15.52,13.81,14.75,53900.0],["2013-11-22",14.78,15.48,14.69,14.75,50800.0],["2013-11-25",14.68,14.89,14.33,14.71,18600.0],["2013-11-26",14.76,15.4,14.47,15.0,96300.0],["2013-11-27",15.12,15.82,14.66,15.48,29400.0],["2013-11-29",15.58,16.98,15.38,15.67,28400.0],["2013-12-02",15.75,16.61,15.22,15.61,66500.0],["2013-12-03",15.63,15.65,15.21,15.59,49800.0],["2013-12-04",15.47,15.93,15.34,15.68,60600.0],["2013-12-05",15.73,16.19,15.51,15.98,44700.0],["2013-12-06",16.11,16.92,15.97,16.62,55900.0],["2013-12-09",16.83,17.26,16.7,16.99,72000.0],["2013-12-10",16.98,17.26,16.02,16.47,41800.0],["2013-12-11",16.48,16.48,15.6,15.96,44600.0],["2013-12-12",15.92,17.13,15.92,16.77,85800.0],["2013-12-13",16.86,17.16,15.63,16.98,114500.0],["2013-12-16",17.07,19.57,16.95,19.34,540300.0],["2013-12-17",19.3,19.72,18.61,19.15,325400.0],["2013-12-18",19.22,19.3,18.69,19.0,181200.0],["2013-12-19",18.93,18.97,18.46,18.77,77200.0],["2013-12-20",18.75,19.12,18.05,18.84,780600.0],["2013-12-23",18.83,18.83,17.64,18.41,200000.0],["2013-12-24",18.2,19.2,17.9,19.1,87200.0],["2013-12-26",19.0,19.2,17.77,18.31,103800.0],["2013-12-27",18.3,18.3,17.62,17.8,75700.0],["2013-12-30",17.99,17.99,17.44,17.5,45600.0],["2013-12-31",17.5,17.58,16.93,16.97,124600.0],["2014-01-02",16.73,17.18,16.32,16.74,101100.0],["2014-01-03",16.76,17.51,16.21,17.45,67200.0],["2014-01-06",17.54,17.72,16.47,16.72,27500.0],["2014-01-07",16.78,17.09,16.25,16.71,59400.0],["2014-01-08",16.85,17.84,16.85,17.75,110500.0],["2014-01-09",17.99,18.27,17.78,18.04,79600.0],["2014-01-10",18.0,20.22,17.93,19.5,149200.0],["2014-01-13",19.75,20.79,19.3,19.87,176300.0],["2014-01-14",19.89,21.96,19.87,21.87,212500.0],["2014-01-15",21.96,24.99,21.77,24.64,437800.0],["2014-01-16",25.0,27.65,24.43,26.55,783000.0],["2014-01-17",26.5,30.0,26.5,29.32,481800.0],["2014-01-21",29.32,30.4,28.54,28.96,432400.0],["2014-01-22",28.73,28.82,26.76,26.84,546000.0],["2014-01-23",26.7,27.01,25.21,26.22,257700.0],["2014-01-24",21.85,27.67,21.75,26.9,1078300.0],["2014-01-27",26.63,27.75,26.16,26.91,274400.0],["2014-01-28",27.01,27.67,26.62,27.05,482100.0],["2014-01-29",26.8,26.9,25.49,25.71,285600.0],["2014-01-30",25.71,27.43,24.8,26.83,464900.0],["2014-01-31",26.35,26.77,25.83,26.07,153100.0],["2014-02-03",26.05,26.89,22.19,22.3,139700.0],["2014-02-04",22.47,23.85,22.37,23.0,149500.0],["2014-02-05",22.89,22.94,21.67,21.91,174000.0],["2014-02-06",22.03,22.34,21.8,22.02,198400.0],["2014-02-07",22.13,23.09,21.75,22.76,89400.0],["2014-02-10",22.83,25.62,22.83,25.02,93500.0],["2014-02-11",25.05,25.05,23.41,23.48,111800.0],["2014-02-12",23.42,25.49,22.87,25.13,103400.0],["2014-02-13",25.6,26.4,24.69,26.03,2178400.0],["2014-02-14",26.3,27.73,25.91,26.62,188700.0],["2014-02-18",27.62,29.17,27.46,28.43,293500.0],["2014-02-19",28.32,28.99,27.94,28.55,143400.0],["2014-02-20",28.77,30.57,28.53,30.25,454100.0],["2014-02-21",30.2,31.0,29.6,29.96,394000.0],["2014-02-24",29.83,30.46,29.61,29.92,176000.0],["2014-02-25",29.9,33.02,29.03,32.21,262000.0],["2014-02-26",32.12,33.74,31.2,32.35,230100.0],["2014-02-27",32.15,34.22,31.86,33.97,214700.0],["2014-02-28",34.2,34.62,30.06,31.36,469700.0],["2014-03-03",30.8,32.71,29.48,32.38,356800.0],["2014-03-04",32.71,34.29,31.58,33.86,202800.0],["2014-03-05",33.87,34.05,33.22,33.83,186800.0],["2014-03-06",33.84,34.65,32.68,33.38,233200.0],["2014-03-07",32.81,33.35,28.23,31.0,616000.0],["2014-03-10",30.85,31.31,29.77,31.05,209600.0],["2014-03-11",31.14,32.0,30.26,31.62,170800.0],["2014-03-12",31.38,32.19,31.0,32.13,243600.0],["2014-03-13",32.05,32.49,31.0,31.98,353200.0],["2014-03-14",31.77,31.94,30.56,30.99,225100.0],["2014-03-17",31.23,31.3,30.41,30.81,225300.0],["2014-03-18",30.73,32.06,30.43,31.75,177000.0],["2014-03-19",31.68,32.38,30.94,31.6,104100.0],["2014-03-20",31.44,32.0,30.52,31.81,172600.0],["2014-03-21",31.83,31.83,28.08,31.01,1144500.0],["2014-03-24",31.0,31.22,25.62,26.5,448000.0],["2014-03-25",26.7,27.81,26.31,27.32,304800.0],["2014-03-26",27.44,27.86,25.69,26.07,274100.0],["2014-03-27",26.14,27.39,25.37,27.19,205200.0],["2014-03-28",27.22,27.87,24.57,24.86,253800.0],["2014-03-31",25.07,26.5,24.85,26.14,237000.0],["2014-04-01",26.29,28.0,25.76,27.08,126900.0],["2014-04-02",26.51,27.9,25.0,25.1,147200.0],["2014-04-03",25.2,26.43,23.52,23.84,156700.0],["2014-04-04",24.01,24.88,21.34,22.4,336900.0],["2014-04-07",22.18,23.82,21.47,23.42,192400.0],["2014-04-08",23.5,24.43,22.55,23.09,146600.0],["2014-04-09",23.09,23.76,22.53,23.48,143400.0],["2014-04-10",23.34,24.21,19.92,20.39,234600.0],["2014-04-11",20.11,21.54,19.1,19.35,347800.0],["2014-04-14",19.67,20.02,17.87,18.82,457400.0],["2014-04-15",18.58,19.87,17.17,19.04,427800.0],["2014-04-16",19.18,20.39,18.89,19.77,704400.0],["2014-04-17",19.62,20.26,18.58,18.78,131300.0],["2014-04-21",18.74,20.222,18.35,18.58,193800.0],["2014-04-22",18.72,21.06,18.72,20.72,354300.0],["2014-04-23",20.3,20.365,18.72,18.8,306300.0],["2014-04-24",19.03,20.65,17.58,18.83,492400.0],["2014-04-25",18.63,18.81,17.59,17.91,174700.0],["2014-04-28",18.05,18.45,15.98,17.43,194400.0],["2014-04-29",17.6,19.64,17.33,19.35,191800.0],["2014-04-30",19.2,19.75,17.33,19.54,152000.0],["2014-05-01",19.38,20.88,18.65,20.52,158600.0],["2014-05-02",20.69,20.69,18.0,18.14,135500.0],["2014-05-05",18.0,19.13,17.621,18.67,103400.0],["2014-05-06",18.68,19.06,17.34,17.44,160800.0],["2014-05-07",17.62,17.96,16.8,17.6,220800.0],["2014-05-08",17.5,18.253,16.99,17.39,233400.0],["2014-05-09",17.24,17.24,16.19,16.96,135400.0],["2014-05-12",17.14,18.36,17.022,17.4,319200.0],["2014-05-13",17.34,17.81,16.634,16.79,123100.0],["2014-05-14",16.66,17.35,16.35,16.5,95900.0],["2014-05-15",16.31,16.58,15.03,15.17,172400.0],["2014-05-16",15.04,15.12,14.52,15.07,102000.0],["2014-05-19",14.94,16.32,14.94,15.64,75700.0],["2014-05-20",15.49,15.49,14.58,14.94,96300.0],["2014-05-21",14.9,15.0,14.51,14.67,96300.0],["2014-05-22",14.66,15.35,14.532,15.32,281200.0],["2014-05-23",27.69,28.75,19.8,20.03,10198100.0],["2014-05-27",20.23,21.48,19.57,21.18,1163100.0],["2014-05-28",21.3,25.72,20.88,24.37,1468400.0],["2014-05-29",24.75,25.3,22.91,23.25,467900.0],["2014-05-30",23.36,24.45,22.55,23.71,469800.0],["2014-06-02",23.7,23.94,22.4,22.7,323000.0],["2014-06-03",22.7,22.85,21.15,21.66,255200.0],["2014-06-04",21.64,22.28,21.07,22.15,315500.0],["2014-06-05",23.18,24.65,22.44,24.28,439100.0],["2014-06-06",24.28,24.937,24.04,24.54,271600.0],["2014-06-09",24.54,25.97,24.221,24.9,334400.0],["2014-06-10",25.0,25.87,24.433,25.38,211400.0],["2014-06-11",25.22,25.99,24.8,25.87,309400.0],["2014-06-12",25.55,25.82,24.88,25.35,175800.0],["2014-06-13",25.57,25.57,24.06,25.23,168100.0],["2014-06-16",25.33,25.65,24.65,25.3,300000.0],["2014-06-17",25.4,25.81,24.94,25.48,161000.0],["2014-06-18",25.37,26.35,24.91,26.23,308900.0],["2014-06-19",26.2,26.45,25.28,26.15,253300.0],["2014-06-20",26.25,26.98,25.61,26.76,702600.0],["2014-06-23",26.9,26.92,25.65,26.6,270200.0],["2014-06-24",26.55,26.98,25.78,26.23,189700.0],["2014-06-25",25.97,26.99,25.6,26.75,211600.0],["2014-06-26",26.88,26.99,26.265,26.78,225400.0],["2014-06-27",26.54,27.98,26.47,27.5,1946800.0],["2014-06-30",27.7,28.48,25.8,26.14,315600.0],["2014-07-01",26.29,28.5,26.28,27.9,435600.0],["2014-07-02",27.73,28.31,26.92,27.22,187500.0],["2014-07-03",27.35,27.74,26.8,27.26,66200.0],["2014-07-07",27.99,27.99,26.02,26.71,267200.0],["2014-07-08",26.68,26.7,24.57,25.05,228100.0],["2014-07-09",25.1,25.99,24.43,25.13,231500.0],["2014-07-10",24.02,25.25,23.58,24.42,197500.0],["2014-07-11",24.34,25.93,24.16,24.51,110400.0],["2014-07-14",24.97,24.97,24.14,24.58,69000.0],["2014-07-15",24.5,24.62,23.21,24.31,232100.0],["2014-07-16",24.45,24.45,23.155,23.48,168000.0],["2014-07-17",23.05,24.52,22.9,23.19,243500.0],["2014-07-18",23.16,23.89,22.7,23.82,150000.0],["2014-07-21",23.55,24.9,22.86,24.53,104800.0],["2014-07-22",25.51,27.17,25.04,26.92,254100.0],["2014-07-23",27.22,28.45,27.21,28.35,317000.0],["2014-07-24",28.61,29.1,27.55,27.9,232400.0],["2014-07-25",27.62,28.13,27.18,27.8,248600.0],["2014-07-28",27.72,27.96,26.64,27.27,301700.0],["2014-07-29",27.27,28.57,26.94,27.97,124700.0],["2014-07-30",28.33,29.95,27.56,28.99,199700.0],["2014-07-31",28.28,28.352,26.34,26.42,171400.0],["2014-08-01",26.89,28.315,26.13,27.74,265600.0],["2014-08-04",27.98,28.99,26.02,28.88,466300.0],["2014-08-05",28.52,30.48,28.1,30.27,434800.0],["2014-08-06",29.74,30.7,29.55,30.4,263300.0],["2014-08-07",30.1,30.1,27.14,27.38,361600.0],["2014-08-08",27.25,27.25,26.09,26.61,195300.0],["2014-08-11",26.78,28.26,26.56,27.96,299200.0],["2014-08-12",27.7,28.86,27.57,28.6,284700.0],["2014-08-13",28.95,30.49,28.77,30.46,250900.0],["2014-08-14",30.3,32.32,30.3,32.22,306700.0],["2014-08-15",32.57,33.74,32.57,33.42,523400.0],["2014-08-18",34.25,34.35,33.27,33.87,446900.0],["2014-08-19",33.93,33.96,32.29,32.57,214100.0],["2014-08-20",32.36,32.36,30.94,31.01,179000.0],["2014-08-21",31.06,31.97,29.52,29.79,186400.0],["2014-08-22",29.68,30.17,29.14,30.0,181200.0],["2014-08-25",30.51,32.26,30.23,31.77,194200.0],["2014-08-26",31.69,32.55,31.68,32.33,251600.0],["2014-08-27",32.45,33.328,31.181,32.0,251800.0],["2014-08-28",31.54,32.19,29.7,31.33,308500.0],["2014-08-29",31.36,31.78,30.1,31.66,221400.0],["2014-09-02",32.27,32.27,30.61,31.02,134400.0],["2014-09-03",31.19,31.89,30.24,30.54,190800.0],["2014-09-04",30.62,30.782,29.59,29.77,195500.0],["2014-09-05",29.55,31.24,29.18,30.96,211600.0],["2014-09-08",30.97,33.98,30.97,33.92,451200.0],["2014-09-09",33.7,36.165,33.576,33.74,585300.0],["2014-09-10",33.54,34.03,32.7,33.89,263800.0],["2014-09-11",33.37,34.11,32.21,33.86,246800.0],["2014-09-12",33.66,33.928,32.44,32.72,183300.0],["2014-09-15",36.5,37.96,34.64,36.48,656800.0],["2014-09-16",35.91,36.49,35.05,36.21,369400.0],["2014-09-17",36.0,38.55,36.0,38.38,338200.0],["2014-09-18",38.58,40.67,38.21,40.1,474400.0],["2014-09-19",40.5,41.45,39.36,40.93,690700.0],["2014-09-22",41.02,41.72,39.11,41.1,281400.0],["2014-09-23",41.77,41.9,39.7,40.45,281600.0],["2014-09-24",41.26,43.98,40.755,43.69,365900.0],["2014-09-25",43.5,46.28,43.5,44.47,852000.0],["2014-09-26",44.54,47.2,43.68,46.34,419600.0],["2014-09-29",46.0,47.0,45.1,45.62,444000.0],["2014-09-30",45.35,45.35,43.8,44.01,412900.0],["2014-10-01",43.97,44.27,41.56,42.74,407100.0],["2014-10-02",42.52,45.21,42.04,45.18,262900.0],["2014-10-03",45.85,46.862,45.35,45.83,268300.0],["2014-10-06",43.64,44.01,40.42,41.11,508400.0],["2014-10-07",41.0,42.02,39.931,40.43,291600.0],["2014-10-08",39.65,40.55,37.66,39.42,526800.0],["2014-10-09",38.58,38.58,35.41,36.59,570000.0],["2014-10-10",36.15,36.75,34.15,34.59,1622100.0],["2014-10-13",34.43,36.84,33.98,35.59,602000.0],["2014-10-14",36.05,38.0,34.5,36.9,643800.0],["2014-10-15",33.82,38.47,33.02,37.07,573900.0],["2014-10-16",36.37,37.9,35.57,37.55,521500.0],["2014-10-17",38.06,38.12,36.93,37.03,476500.0],["2014-10-20",36.84,37.96,36.83,37.56,293600.0],["2014-10-21",37.97,38.03,36.72,37.9,365400.0],["2014-10-22",37.99,38.38,36.57,36.97,282000.0],["2014-10-23",37.74,38.56,37.048,37.96,608400.0],["2014-10-24",37.84,38.32,35.59,36.45,646500.0],["2014-10-27",36.67,37.69,35.96,37.63,299600.0],["2014-10-28",37.9,41.74,37.6,41.3,509100.0],["2014-10-29",41.33,41.49,38.781,39.63,435200.0],["2014-10-30",39.39,42.77,39.32,40.73,465600.0],["2014-10-31",41.98,42.0,39.97,40.87,518000.0],["2014-11-03",40.87,42.01,40.54,41.32,329500.0],["2014-11-04",41.11,41.85,40.22,40.82,224700.0],["2014-11-05",41.36,41.36,38.61,38.97,283500.0],["2014-11-06",39.29,42.24,38.99,42.17,422600.0],["2014-11-07",41.9,41.9,39.781,40.24,285300.0],["2014-11-10",40.06,41.68,39.68,41.67,319800.0],["2014-11-11",41.23,42.1,40.51,40.72,318100.0],["2014-11-12",40.27,41.98,40.08,41.32,226000.0],["2014-11-13",41.21,42.0,40.5,41.19,381300.0],["2014-11-14",40.96,41.05,38.68,38.89,200000.0],["2014-11-17",39.03,40.47,38.5,39.19,167100.0],["2014-11-18",39.19,40.75,38.94,40.06,266600.0],["2014-11-19",40.32,40.43,38.62,38.87,240100.0],["2014-11-20",38.93,40.17,38.78,39.44,101900.0],["2014-11-21",40.17,40.25,38.97,39.77,187800.0],["2014-11-24",42.0,44.66,39.92,44.41,633700.0],["2014-11-25",44.66,45.99,42.16,44.61,600100.0],["2014-11-26",44.56,45.36,43.92,44.82,255600.0],["2014-11-28",45.21,46.59,44.56,44.75,131100.0],["2014-12-01",44.78,45.18,43.05,43.22,207800.0],["2014-12-02",43.1,48.67,42.51,47.78,548600.0],["2014-12-03",48.51,48.64,45.7,46.9,244700.0],["2014-12-04",47.75,50.3,46.42,46.91,768100.0],["2014-12-05",47.2,49.78,47.2,49.5,430900.0],["2014-12-08",49.64,53.225,49.64,52.29,492400.0],["2014-12-09",52.25,56.98,50.41,55.0,1003800.0],["2014-12-10",55.01,55.85,53.02,53.33,586700.0],["2014-12-11",54.01,56.458,53.872,55.33,558300.0],["2014-12-12",54.6,56.84,53.77,55.87,363900.0],["2014-12-15",56.12,56.99,50.15,50.45,600900.0],["2014-12-16",50.0,50.76,48.39,48.42,462900.0],["2014-12-17",48.07,51.27,48.07,50.88,398300.0],["2014-12-18",54.7,54.99,52.6,54.96,510300.0],["2014-12-19",57.03,57.5,54.88,56.69,1629300.0],["2014-12-22",55.74,57.35,54.7,55.25,349600.0],["2014-12-23",56.59,56.59,50.5,50.9,638500.0],["2014-12-24",50.86,53.29,50.836,51.66,210900.0],["2014-12-26",51.67,54.04,51.396,53.37,155400.0],["2014-12-29",53.07,54.495,52.32,53.62,127800.0],["2014-12-30",53.59,54.5,52.58,52.8,185500.0],["2014-12-31",52.84,54.19,51.61,51.77,279000.0],["2015-01-02",52.53,52.81,50.03,51.0,280400.0],["2015-01-05",50.59,53.96,50.17,52.68,352400.0],["2015-01-06",53.19,54.15,49.93,51.07,275100.0],["2015-01-07",51.9,53.89,51.31,53.21,276500.0],["2015-01-08",53.95,56.56,53.09,54.18,290800.0],["2015-01-09",54.45,54.45,51.81,53.62,177200.0],["2015-01-12",54.0,54.18,52.52,53.7,201900.0],["2015-01-13",54.0,59.07,53.75,57.33,443900.0],["2015-01-14",56.61,58.99,56.25,57.46,248700.0],["2015-01-15",57.46,58.73,56.0,57.62,531600.0],["2015-01-16",57.32,58.84,56.24,58.6,287100.0],["2015-01-20",59.13,61.17,58.25,59.88,631200.0],["2015-01-21",59.68,60.39,57.59,57.92,341800.0],["2015-01-22",58.46,58.797,53.0,55.54,858200.0],["2015-01-23",56.65,57.54,54.87,55.53,326800.0],["2015-01-26",55.23,56.41,53.71,55.93,329800.0],["2015-01-27",55.03,56.03,53.81,54.96,210800.0],["2015-01-28",55.34,56.05,52.73,53.99,257900.0],["2015-01-29",54.21,55.65,53.54,55.43,234900.0],["2015-01-30",55.14,56.58,54.29,54.91,248800.0],["2015-02-02",55.33,55.62,52.22,53.69,593700.0],["2015-02-03",53.7,54.27,48.35,50.22,372200.0],["2015-02-04",50.01,50.22,46.915,48.15,438500.0],["2015-02-05",48.56,52.0,48.305,51.71,223500.0],["2015-02-06",51.49,53.6,50.12,50.56,209000.0],["2015-02-09",50.23,51.145,48.69,49.9,161200.0],["2015-02-10",50.29,52.17,49.71,51.8,166700.0],["2015-02-11",51.5,53.83,51.16,51.78,133500.0],["2015-02-12",52.54,54.39,51.7,54.11,195900.0],["2015-02-13",54.25,55.29,52.438,53.37,142500.0],["2015-02-17",53.65,55.165,53.1,53.83,274300.0],["2015-02-18",53.85,55.32,51.82,55.3,289300.0],["2015-02-19",55.77,56.59,54.49,55.31,227400.0],["2015-02-20",55.45,55.8,54.53,55.19,198000.0],["2015-02-23",54.89,68.44,54.665,64.96,2357800.0],["2015-02-24",67.11,71.53,64.46,71.16,2161100.0],["2015-02-25",71.55,74.93,70.614,73.59,1684500.0],["2015-02-26",73.74,74.85,71.29,73.46,754700.0],["2015-02-27",70.5,75.94,69.76,71.33,1028700.0],["2015-03-02",69.27,71.46,68.4,70.29,903300.0],["2015-03-03",69.99,70.99,66.11,69.08,1048600.0],["2015-03-04",69.16,71.89,68.08,70.455,628500.0],["2015-03-05",71.56,73.3,71.56,72.72,700900.0],["2015-03-06",72.57,73.244,71.02,71.13,430500.0],["2015-03-09",71.13,72.37,70.0,71.04,614400.0],["2015-03-10",69.86,73.1,69.86,72.24,566600.0],["2015-03-11",72.26,75.24,71.52,74.57,590800.0],["2015-03-12",74.88,76.22,73.625,75.04,599300.0],["2015-03-13",75.14,76.64,73.2,73.27,786500.0],["2015-03-16",73.36,74.69,72.0,73.71,484100.0],["2015-03-17",72.91,77.87,72.49,77.53,556100.0],["2015-03-18",77.5,77.72,71.25,71.55,806800.0],["2015-03-19",71.39,73.21,68.02,69.23,1021000.0],["2015-03-20",69.77,70.88,66.82,70.05,1277700.0],["2015-03-23",69.9,70.87,68.34,68.82,576800.0],["2015-03-24",68.32,69.545,65.55,66.03,933500.0],["2015-03-25",65.62,65.77,61.73,62.22,1307000.0],["2015-03-26",61.6,62.04,58.295,60.47,1335700.0],["2015-03-27",60.55,64.84,60.05,62.62,694800.0],["2015-03-30",63.25,64.98,61.195,64.85,604700.0],["2015-03-31",64.66,64.82,60.62,60.85,685200.0],["2015-04-01",61.0,63.14,58.1,62.38,705900.0],["2015-04-02",62.69,64.96,61.45,64.86,709800.0],["2015-04-06",64.71,67.6,64.21,66.11,697400.0],["2015-04-07",65.78,68.505,65.16,66.15,455200.0],["2015-04-08",66.25,69.5,66.25,69.49,705200.0],["2015-04-09",72.95,78.72,68.88,71.77,1574700.0],["2015-04-10",71.94,72.71,69.63,71.66,470200.0],["2015-04-13",72.11,73.94,70.66,71.12,466600.0],["2015-04-14",71.3,72.135,69.01,69.09,381900.0],["2015-04-15",69.42,69.73,66.552,67.35,504900.0],["2015-04-16",70.16,72.926,68.85,70.99,1180500.0],["2015-04-17",70.46,71.97,69.6,70.74,685300.0],["2015-04-20",71.57,71.905,69.1,69.46,491400.0],["2015-04-21",69.67,71.49,69.495,70.98,408600.0],["2015-04-22",71.04,72.31,69.53,70.98,528500.0],["2015-04-23",74.4,74.4,71.33,71.36,884200.0],["2015-04-24",70.89,73.005,70.422,70.48,337900.0],["2015-04-27",70.3,70.475,63.37,65.84,994400.0],["2015-04-28",65.96,67.3,62.94,64.52,538500.0],["2015-04-29",63.94,66.16,61.7,62.48,377200.0],["2015-04-30",62.3,63.15,57.81,58.75,1399400.0],["2015-05-01",59.47,61.0,58.01,59.86,710600.0],["2015-05-04",59.26,61.88,59.2,60.84,684700.0],["2015-05-05",55.5,58.2,52.37,53.13,1991300.0],["2015-05-06",54.13,58.83,53.26,55.0,1153600.0],["2015-05-07",55.35,56.43,53.575,55.13,878400.0],["2015-05-08",55.5,57.05,53.82,54.04,730400.0],["2015-05-11",54.29,56.79,54.29,54.89,684000.0],["2015-05-12",54.38,55.05,53.17,54.97,692300.0],["2015-05-13",55.14,56.17,54.63,55.51,525300.0],["2015-05-14",55.5,55.65,53.44,54.33,347500.0],["2015-05-15",53.41,55.59,51.78,52.09,912100.0],["2015-05-18",52.43,54.24,51.5,51.99,1235700.0],["2015-05-19",52.48,52.75,50.47,51.09,751500.0],["2015-05-20",51.68,54.885,51.32,53.94,679200.0],["2015-05-21",54.0,55.37,53.98,55.21,960800.0],["2015-05-22",55.73,56.689,53.93,55.01,1054300.0],["2015-05-26",54.86,55.75,54.34,54.53,552700.0],["2015-05-27",54.53,56.69,54.52,56.35,667300.0],["2015-05-28",56.11,56.51,54.77,55.85,522600.0],["2015-05-29",55.51,58.45,55.35,58.09,566600.0],["2015-06-01",58.0,58.495,55.91,56.63,621400.0],["2015-06-02",55.91,57.479,55.76,57.05,649800.0],["2015-06-03",56.67,58.76,56.21,58.01,458600.0],["2015-06-04",57.43,58.82,55.46,56.45,396100.0],["2015-06-05",56.36,57.46,54.93,56.92,367800.0],["2015-06-08",56.0,57.08,53.23,54.55,866300.0],["2015-06-09",54.3,54.34,52.01,53.54,578400.0],["2015-06-10",54.25,54.38,52.91,53.9,352300.0],["2015-06-11",53.17,54.55,52.05,52.5,838700.0],["2015-06-12",52.53,52.869,50.94,51.06,565300.0],["2015-06-15",50.5,51.13,48.75,50.25,522900.0],["2015-06-16",50.2,50.21,46.17,47.69,1199000.0],["2015-06-17",47.63,49.36,47.26,47.91,410500.0],["2015-06-18",48.48,50.374,48.27,49.41,504300.0],["2015-06-19",49.3,49.87,48.52,49.23,524400.0],["2015-06-22",49.03,52.55,47.91,52.44,645500.0],["2015-06-23",52.98,53.75,50.95,52.71,520300.0],["2015-06-24",52.7,53.51,51.063,51.48,391700.0],["2015-06-25",51.96,52.39,49.9,51.06,480500.0],["2015-06-26",50.98,51.77,48.07,48.85,1553400.0],["2015-06-29",47.95,49.53,46.91,47.43,507000.0],["2015-06-30",47.75,48.75,46.92,48.13,369400.0],["2015-07-01",49.02,49.5,47.33,47.84,313500.0],["2015-07-02",47.86,48.405,45.91,47.83,517600.0],["2015-07-06",47.39,48.455,46.64,47.63,457100.0],["2015-07-07",47.56,48.06,45.35,46.89,332300.0],["2015-07-08",46.05,47.08,44.13,44.48,311900.0],["2015-07-09",45.1,45.5,44.19,44.74,404100.0],["2015-07-10",45.54,47.53,44.84,46.49,337500.0],["2015-07-13",46.64,49.19,46.64,47.64,415300.0],["2015-07-14",48.13,50.11,47.5,48.94,458900.0],["2015-07-15",53.46,57.25,51.74,56.0,1994300.0],["2015-07-16",56.51,59.37,56.0,58.71,705400.0],["2015-07-17",58.95,60.6,57.01,60.19,1001100.0],["2015-07-20",60.75,62.15,58.8,61.85,821700.0],["2015-07-21",62.05,62.11,56.97,57.62,578600.0],["2015-07-22",57.05,59.9,56.9,59.62,578000.0],["2015-07-23",59.45,60.765,58.86,59.88,608900.0],["2015-07-24",58.9,60.93,57.65,58.12,577800.0],["2015-07-27",57.56,57.87,53.3,53.38,775300.0],["2015-07-28",53.54,54.61,52.11,53.88,752900.0],["2015-07-29",53.56,53.56,49.86,51.02,560700.0],["2015-07-30",51.27,51.69,49.656,50.74,515900.0],["2015-07-31",50.85,52.2,49.889,51.21,548100.0],["2015-08-03",51.24,53.89,50.9,51.88,638000.0],["2015-08-04",51.58,52.31,49.1,49.76,525800.0],["2015-08-05",49.96,51.39,49.09,49.37,378000.0],["2015-08-06",49.62,50.68,45.58,45.69,464500.0],["2015-08-07",45.54,45.93,42.08,43.25,776600.0],["2015-08-10",43.55,45.04,42.89,43.34,591700.0],["2015-08-11",40.0,41.301,37.142,39.665,2170300.0],["2015-08-12",38.89,39.99,37.367,39.01,762000.0],["2015-08-13",39.36,39.95,37.53,37.72,826300.0],["2015-08-14",37.54,38.23,36.44,37.25,696800.0],["2015-08-17",37.59,41.27,36.76,41.05,1131900.0],["2015-08-18",40.44,40.67,39.0,39.12,559900.0],["2015-08-19",39.69,39.69,37.29,38.43,679800.0],["2015-08-20",38.07,38.66,36.08,36.11,588300.0],["2015-08-21",35.11,36.88,34.19,35.085,762400.0],["2015-08-24",32.25,35.42,29.08,32.7,795700.0],["2015-08-25",36.75,37.88,35.453,35.75,1298400.0],["2015-08-26",36.47,39.31,35.83,39.19,943800.0],["2015-08-27",39.97,42.0,39.655,41.11,1086600.0],["2015-08-28",40.89,41.326,39.5,40.62,458000.0],["2015-08-31",40.24,41.48,38.01,38.19,406500.0],["2015-09-01",37.23,38.81,36.51,36.93,530000.0],["2015-09-02",37.76,38.784,36.77,38.36,494500.0],["2015-09-03",38.5,39.6,37.43,37.84,773300.0],["2015-09-04",37.37,38.42,36.68,38.03,295500.0],["2015-09-08",38.98,39.81,37.85,39.54,443800.0],["2015-09-09",40.11,40.75,36.53,36.88,696300.0],["2015-09-10",36.63,38.1,36.16,37.92,539000.0],["2015-09-11",37.67,38.27,36.4,37.8,551900.0],["2015-09-14",38.04,38.2,36.8,37.92,383900.0],["2015-09-15",37.85,38.04,36.87,37.14,357300.0],["2015-09-16",37.15,37.7,33.75,34.52,1046600.0],["2015-09-17",34.3,36.59,33.676,35.94,786200.0],["2015-09-18",35.86,39.27,35.42,38.1,1607900.0],["2015-09-21",38.47,38.97,32.88,35.23,1218500.0],["2015-09-22",34.82,35.74,32.82,33.57,834200.0],["2015-09-23",35.3,35.3,32.07,32.53,576400.0],["2015-09-24",32.18,32.3,29.312,32.02,770700.0],["2015-09-25",32.38,32.49,28.5,29.29,1097900.0],["2015-09-28",29.13,29.55,26.21,27.01,841700.0],["2015-09-29",27.0,28.59,24.63,25.11,991300.0],["2015-09-30",26.0,28.34,24.75,26.7,1030200.0],["2015-10-01",26.64,27.773,24.97,27.18,690200.0],["2015-10-02",26.57,30.08,26.508,30.02,866500.0],["2015-10-05",30.88,31.75,27.01,29.46,833500.0],["2015-10-06",29.26,29.74,26.7,29.05,794700.0],["2015-10-07",29.18,33.815,28.67,31.49,1180300.0],["2015-10-08",30.98,33.1,29.52,31.95,1040300.0],["2015-10-09",31.74,35.76,31.0,34.23,933000.0],["2015-10-12",35.0,35.49,31.03,31.43,1153900.0],["2015-10-13",31.14,32.049,28.88,29.22,671800.0],["2015-10-14",29.4,30.85,26.9,29.98,1275700.0],["2015-10-15",30.11,31.86,29.42,31.74,2835000.0],["2015-10-16",34.01,35.75,31.26,35.25,7155000.0],["2015-10-19",34.25,35.736,28.23,29.59,2745600.0],["2015-10-20",30.04,30.719,26.8,26.85,1472100.0],["2015-10-21",27.5,27.67,24.35,25.49,1294500.0],["2015-10-22",25.28,26.0,24.1,24.99,904000.0],["2015-10-23",24.91,26.4,24.71,25.6,840800.0],["2015-10-26",25.22,25.67,24.08,24.23,542500.0],["2015-10-27",24.26,25.14,23.24,23.64,870400.0],["2015-10-28",23.42,25.25,22.67,25.22,1212100.0],["2015-10-29",25.22,26.2,23.7,23.96,930200.0],["2015-10-30",23.75,25.45,23.4,24.87,1028500.0],["2015-11-02",25.18,27.706,24.87,27.64,1047500.0],["2015-11-03",27.44,28.33,25.7,28.04,1185600.0],["2015-11-04",27.82,28.48,26.43,27.67,849100.0],["2015-11-05",27.49,27.67,26.03,27.01,601400.0],["2015-11-06",27.02,28.49,26.35,28.09,852700.0],["2015-11-09",28.07,28.67,27.28,27.46,561300.0],["2015-11-10",26.8,30.48,26.42,29.3,1249100.0],["2015-11-11",29.25,30.07,28.39,28.67,577100.0],["2015-11-12",28.95,29.95,28.23,28.68,743700.0],["2015-11-13",28.44,31.14,28.0,30.27,631500.0],["2015-11-16",29.88,31.22,29.06,30.83,635900.0],["2015-11-17",30.91,34.24,30.08,33.09,1332800.0],["2015-11-18",32.91,34.8,32.75,34.68,1091900.0],["2015-11-19",34.61,34.65,30.02,30.12,1486200.0],["2015-11-20",27.88,32.12,27.17,29.0,2962200.0],["2015-11-23",29.9,31.25,29.15,30.81,1443900.0],["2015-11-24",30.52,31.8,29.13,31.75,961600.0],["2015-11-25",28.61,30.58,28.13,29.52,1694600.0],["2015-11-27",29.89,29.89,28.62,29.56,438000.0],["2015-11-30",29.98,30.74,28.905,30.04,693500.0],["2015-12-01",30.45,30.45,28.75,29.4,712500.0],["2015-12-02",29.45,29.75,28.6,28.86,425200.0],["2015-12-03",29.02,29.66,27.37,27.88,685700.0],["2015-12-04",28.0,28.37,26.14,27.74,909400.0],["2015-12-07",27.87,27.9,26.22,26.53,677800.0],["2015-12-08",26.18,27.82,26.0,27.65,713000.0],["2015-12-09",27.63,28.0,26.95,27.23,438800.0],["2015-12-10",27.31,28.46,26.96,28.02,437000.0],["2015-12-11",27.39,28.03,26.51,26.9,756800.0],["2015-12-14",26.83,27.8,26.12,26.54,890600.0],["2015-12-15",27.25,29.285,27.08,28.6,892000.0],["2015-12-16",29.1,34.72,29.1,34.04,1762400.0],["2015-12-17",34.3,35.4,32.24,32.5,712500.0],["2015-12-18",32.2,33.96,31.04,32.5,1984500.0],["2015-12-21",32.91,33.16,32.0,33.02,677100.0],["2015-12-22",33.35,33.64,31.52,31.58,486500.0],["2015-12-23",31.87,33.74,31.34,33.5,541800.0],["2015-12-24",33.45,33.915,32.36,32.44,287500.0],["2015-12-28",32.69,33.18,31.75,32.45,430600.0],["2015-12-29",32.57,33.71,32.45,33.54,334600.0],["2015-12-30",33.46,34.65,32.58,32.69,353000.0],["2015-12-31",32.61,33.0,31.801,32.4,362900.0],["2016-01-04",31.6,31.89,30.09,30.86,751300.0],["2016-01-05",31.04,31.62,29.13,29.56,659300.0],["2016-01-06",28.94,29.86,28.58,29.31,890600.0],["2016-01-07",28.49,29.25,27.23,27.47,1231200.0],["2016-01-08",28.19,28.69,26.14,26.32,714900.0],["2016-01-11",26.5,26.59,22.61,23.18,979500.0],["2016-01-12",23.32,24.54,22.03,23.87,755500.0],["2016-01-13",24.06,24.47,21.44,22.66,912300.0],["2016-01-14",22.65,24.39,20.61,23.83,1096000.0],["2016-01-15",21.43,23.66,18.63,23.11,3401900.0],["2016-01-19",23.76,26.2,23.12,24.51,1889200.0],["2016-01-20",23.91,28.26,22.79,27.14,1324600.0],["2016-01-21",26.75,29.35,26.56,26.87,1236500.0],["2016-01-22",27.59,28.898,26.7,27.55,545300.0],["2016-01-25",26.96,27.623,25.44,25.81,1293400.0],["2016-01-26",25.96,26.71,24.71,26.08,654700.0],["2016-01-27",26.0,26.23,23.7,24.09,926000.0],["2016-01-28",24.51,24.6,22.31,23.03,953700.0],["2016-01-29",23.0,24.552,22.79,23.82,664500.0],["2016-02-01",23.82,25.09,22.8,24.74,590500.0],["2016-02-02",24.2,24.7,23.6,23.99,584200.0],["2016-02-03",24.24,25.335,23.29,25.16,679000.0],["2016-02-04",24.9,27.72,24.88,26.7,793400.0],["2016-02-05",26.45,26.89,24.11,24.63,779100.0],["2016-02-08",24.3,24.84,22.645,23.37,936700.0],["2016-02-09",22.85,25.62,22.36,23.76,515000.0],["2016-02-10",24.24,25.81,23.48,23.73,489700.0],["2016-02-11",23.14,24.8,22.67,24.23,559400.0],["2016-02-12",24.51,25.61,23.2,25.51,571200.0],["2016-02-16",26.2,28.22,25.8,27.96,670900.0],["2016-02-17",28.62,30.0,28.09,29.77,745700.0],["2016-02-18",29.67,30.23,28.67,29.23,676900.0],["2016-02-19",29.16,29.7,27.56,28.84,785500.0],["2016-02-22",29.77,29.98,27.76,28.26,607600.0],["2016-02-23",16.13,17.0,10.8,10.84,26582000.0],["2016-02-24",10.61,11.469,10.11,10.51,6438300.0],["2016-02-25",10.95,12.26,10.52,11.32,7278300.0],["2016-02-26",11.51,11.69,7.83,7.99,7719500.0],["2016-02-29",7.93,8.57,7.79,7.98,6060600.0],["2016-03-01",7.56,7.69,5.29,5.55,13132800.0],["2016-03-02",5.75,6.68,5.571,6.4,7896500.0],["2016-03-03",6.55,6.8,6.0,6.1,3731100.0],["2016-03-04",6.1,6.25,5.85,6.06,2282400.0],["2016-03-07",6.24,6.54,5.97,6.48,2528600.0],["2016-03-08",6.19,6.42,6.16,6.16,1999500.0],["2016-03-09",6.21,6.261,5.83,5.9,1575300.0],["2016-03-10",5.99,6.13,5.62,5.76,1383900.0],["2016-03-11",5.88,6.17,5.69,6.15,1484000.0],["2016-03-14",6.09,6.46,5.95,6.32,1279300.0],["2016-03-15",6.22,6.31,5.62,5.66,1555500.0],["2016-03-16",5.6,5.73,5.27,5.48,1563200.0],["2016-03-17",5.49,5.62,5.3,5.5,1388200.0],["2016-03-18",5.6,6.04,5.57,5.93,3307300.0],["2016-03-21",5.87,6.322,5.75,6.15,1132800.0],["2016-03-22",6.15,6.32,6.0,6.23,965000.0],["2016-03-23",6.25,6.44,5.65,5.66,1065900.0],["2016-03-24",5.5,5.88,5.4,5.715,656900.0],["2016-03-28",5.73,5.85,5.51,5.51,573300.0],["2016-03-29",5.48,5.89,5.3,5.86,819800.0],["2016-03-30",5.93,6.27,5.92,6.09,1013900.0],["2016-03-31",6.05,6.69,5.98,6.44,1402200.0],["2016-04-01",6.34,7.1,6.29,6.76,1468300.0],["2016-04-04",6.76,7.18,6.69,6.79,1007800.0],["2016-04-05",6.75,6.94,6.55,6.58,621000.0],["2016-04-06",6.58,6.94,6.39,6.93,1092800.0],["2016-04-07",6.91,7.21,6.74,7.08,936900.0],["2016-04-08",7.24,7.29,6.26,6.37,1494900.0],["2016-04-11",6.42,6.495,6.15,6.22,610400.0],["2016-04-12",6.24,6.31,5.78,6.06,945300.0],["2016-04-13",6.17,6.405,5.91,6.32,779200.0],["2016-04-14",6.37,6.45,6.1,6.23,394700.0],["2016-04-15",6.4,10.15,6.06,8.92,28675100.0],["2016-04-18",8.4,8.75,7.91,8.33,7095100.0],["2016-04-19",8.23,8.6,7.838,7.96,1640000.0],["2016-04-20",7.98,7.98,7.26,7.59,2687600.0],["2016-04-21",7.47,8.41,7.45,8.25,2421400.0],["2016-04-22",8.25,8.43,7.631,8.3,1490600.0],["2016-04-25",8.26,8.75,8.26,8.29,1605200.0],["2016-04-26",8.31,8.32,7.458,8.03,1717200.0],["2016-04-27",7.97,8.11,7.65,7.79,1331600.0],["2016-04-28",7.78,8.15,7.56,7.84,968400.0],["2016-04-29",7.8,7.975,7.27,7.42,1516700.0],["2016-05-02",7.52,7.75,7.29,7.75,1116100.0],["2016-05-03",7.39,7.98,7.39,7.7,907600.0],["2016-05-04",7.66,7.79,6.92,6.97,1274800.0],["2016-05-05",7.03,7.13,6.76,6.88,983400.0],["2016-05-06",7.66,7.7,6.79,7.09,1645700.0],["2016-05-09",7.13,8.05,6.98,7.74,1133200.0],["2016-05-10",7.76,7.76,7.15,7.57,1044000.0],["2016-05-11",7.55,7.61,7.25,7.25,782100.0],["2016-05-12",7.32,7.34,6.54,6.6,1359800.0],["2016-05-13",6.57,6.94,6.57,6.76,708900.0],["2016-05-16",6.84,7.377,6.61,7.22,1026400.0],["2016-05-17",7.14,7.4,6.92,6.98,816000.0],["2016-05-18",6.93,7.08,6.71,6.84,718200.0],["2016-05-19",6.81,7.11,6.5,6.65,1027600.0],["2016-05-20",6.77,8.14,6.7,8.0,3181500.0],["2016-05-23",8.01,8.38,7.51,7.71,2374900.0],["2016-05-24",7.81,8.34,7.67,8.14,1576800.0],["2016-05-25",8.37,8.65,7.8,8.37,1791700.0],["2016-05-26",8.33,8.348,7.81,7.87,1327300.0],["2016-05-27",7.76,7.92,7.6,7.84,956700.0],["2016-05-31",7.93,8.4,7.85,8.16,1176900.0],["2016-06-01",8.18,8.355,7.99,8.14,971000.0],["2016-06-02",8.13,8.37,8.08,8.35,1241300.0],["2016-06-03",8.3,8.3,7.65,7.65,1527400.0],["2016-06-06",7.62,8.275,7.35,8.23,1302000.0],["2016-06-07",8.23,8.23,7.9,8.01,803300.0],["2016-06-08",8.04,8.098,7.8,7.89,1023800.0],["2016-06-09",7.8,7.84,7.508,7.54,1109900.0],["2016-06-10",7.41,7.63,7.17,7.24,1094200.0],["2016-06-13",7.16,7.42,6.84,6.86,1041400.0],["2016-06-14",6.84,7.19,6.78,7.09,1282700.0],["2016-06-15",7.14,7.37,7.03,7.22,591900.0],["2016-06-16",7.12,7.25,6.89,7.24,585300.0],["2016-06-17",7.26,7.26,6.76,6.82,1119100.0],["2016-06-20",6.93,7.14,6.69,6.98,747700.0],["2016-06-21",7.0,7.0,6.52,6.72,1041100.0],["2016-06-22",6.74,7.03,6.53,6.6,825500.0],["2016-06-23",6.71,7.02,6.61,7.0,553400.0],["2016-06-24",6.62,6.79,6.41,6.66,1936100.0],["2016-06-27",6.61,6.74,6.25,6.26,1806500.0],["2016-06-28",6.43,6.9,6.418,6.71,956400.0],["2016-06-29",6.88,7.13,6.64,7.03,745800.0],["2016-06-30",7.0,7.29,6.96,7.02,758900.0],["2016-07-01",7.05,7.35,6.98,7.15,799700.0],["2016-07-05",7.05,7.12,6.75,6.83,598000.0],["2016-07-06",6.8,7.24,6.75,7.11,562400.0],["2016-07-07",7.85,7.949,7.41,7.51,2090600.0],["2016-07-08",7.51,7.57,7.22,7.53,781400.0],["2016-07-11",7.55,7.8,7.45,7.47,537100.0],["2016-07-12",7.56,7.6,7.385,7.4,434000.0],["2016-07-13",7.46,7.52,6.96,6.96,639300.0],["2016-07-14",7.11,7.23,6.83,6.91,488900.0],["2016-07-15",6.93,7.17,6.83,7.15,509400.0],["2016-07-18",7.13,7.19,6.93,7.1,422700.0],["2016-07-19",7.1,7.25,6.82,6.86,522400.0],["2016-07-20",6.89,7.5,6.83,7.41,1797900.0],["2016-07-21",7.51,7.63,7.21,7.3,580800.0],["2016-07-22",7.31,7.54,7.12,7.18,478900.0],["2016-07-25",7.22,7.35,6.27,6.76,1988400.0],["2016-07-26",6.38,6.46,5.819,5.88,2887300.0],["2016-07-27",5.9,5.9,5.66,5.71,1100000.0],["2016-07-28",5.71,5.88,5.64,5.77,830000.0],["2016-07-29",5.71,6.14,5.69,5.97,1556800.0],["2016-08-01",6.03,6.33,6.02,6.1,1032200.0],["2016-08-02",6.09,6.19,5.775,5.86,1085300.0],["2016-08-03",5.81,6.32,5.81,6.26,1108700.0],["2016-08-04",6.27,6.34,5.94,6.09,881200.0],["2016-08-05",6.17,7.99,6.14,7.77,5340900.0],["2016-08-08",7.76,7.82,7.42,7.6,1242400.0],["2016-08-09",7.63,7.88,7.48,7.8,846000.0],["2016-08-10",7.79,7.88,7.58,7.62,647100.0],["2016-08-11",7.67,7.77,7.51,7.73,770600.0],["2016-08-12",7.72,8.245,7.671,8.12,1600700.0],["2016-08-15",8.15,8.54,8.15,8.19,1042400.0],["2016-08-16",8.14,8.47,7.83,8.17,995600.0],["2016-08-17",8.2,8.35,8.03,8.11,467300.0],["2016-08-18",8.1,8.3,7.98,8.14,377600.0],["2016-08-19",8.12,8.22,7.96,8.03,304200.0],["2016-08-22",8.09,8.49,8.03,8.3,539800.0],["2016-08-23",8.38,8.38,8.145,8.29,313700.0],["2016-08-24",8.25,8.74,7.85,7.98,1056300.0],["2016-08-25",8.04,8.47,7.73,7.93,1036900.0],["2016-08-26",7.92,8.05,7.7,7.81,635700.0],["2016-08-29",7.85,7.99,7.61,7.73,365100.0],["2016-08-30",7.73,7.94,7.63,7.69,360100.0],["2016-08-31",7.66,8.23,7.515,8.21,1054900.0],["2016-09-01",8.2,8.2,7.75,7.79,612900.0],["2016-09-02",7.8,8.05,7.62,7.91,543000.0],["2016-09-06",7.94,8.14,7.85,8.01,477500.0],["2016-09-07",8.05,8.42,8.01,8.18,615200.0],["2016-09-08",8.11,8.36,7.91,8.2,482700.0],["2016-09-09",8.01,8.23,7.79,7.87,524200.0],["2016-09-12",7.83,8.45,7.8,8.45,876800.0],["2016-09-13",8.34,8.5,8.08,8.38,697300.0],["2016-09-14",8.5,9.5,8.281,9.02,2757200.0],["2016-09-15",9.03,9.05,8.641,8.83,815400.0],["2016-09-16",8.77,9.262,8.6,9.11,1511700.0],["2016-09-19",9.17,11.74,9.04,10.99,9173100.0],["2016-09-20",11.22,11.659,9.89,10.21,4543500.0],["2016-09-21",10.29,10.81,10.1,10.44,1802300.0],["2016-09-22",10.5,11.2,10.32,10.94,1516400.0],["2016-09-23",10.8,11.83,10.8,11.66,1685900.0],["2016-09-26",11.6,11.97,11.3,11.64,1143900.0],["2016-09-27",11.6,12.24,11.57,11.88,1159800.0],["2016-09-28",11.9,12.14,11.27,11.73,929900.0],["2016-09-29",11.72,11.84,11.38,11.56,745800.0],["2016-09-30",11.61,14.35,11.61,14.01,6846300.0],["2016-10-03",14.19,14.19,13.0,13.36,1782500.0],["2016-10-04",13.51,13.869,13.22,13.33,1141500.0],["2016-10-05",13.35,14.0,13.331,13.71,1019400.0],["2016-10-06",14.45,14.5,13.35,13.59,1268600.0],["2016-10-07",13.52,13.96,13.07,13.34,950200.0],["2016-10-10",13.48,13.78,12.84,13.59,1790100.0],["2016-10-11",13.83,14.57,13.07,13.28,1562200.0],["2016-10-12",13.29,13.705,13.19,13.41,556100.0],["2016-10-13",13.23,13.865,13.091,13.57,729500.0],["2016-10-14",13.58,13.69,13.14,13.27,583700.0],["2016-10-17",10.2,10.3,7.9,7.97,12008800.0],["2016-10-18",7.86,8.31,6.9,7.55,8279800.0],["2016-10-19",7.53,7.58,6.95,6.96,1928800.0],["2016-10-20",6.9,7.29,6.85,7.02,1516600.0],["2016-10-21",7.11,7.35,6.86,6.91,1806000.0],["2016-10-24",6.91,7.089,6.69,6.7,1096500.0],["2016-10-25",6.67,6.86,6.475,6.51,863400.0],["2016-10-26",6.54,6.7,6.45,6.53,515800.0],["2016-10-27",6.6,6.81,6.38,6.41,645800.0],["2016-10-28",6.37,6.55,6.21,6.39,564800.0],["2016-10-31",6.38,6.41,6.12,6.21,498000.0],["2016-11-01",6.21,6.47,6.15,6.35,898100.0],["2016-11-02",6.34,6.47,6.21,6.25,576200.0],["2016-11-03",6.25,6.35,4.03,4.19,6092200.0],["2016-11-04",4.27,5.255,4.19,5.0,3471000.0],["2016-11-07",5.29,5.96,5.13,5.64,2601100.0],["2016-11-08",5.64,5.65,5.15,5.23,1560600.0],["2016-11-09",5.62,5.85,5.43,5.61,1420900.0],["2016-11-10",5.78,6.23,5.7,6.0,1800800.0],["2016-11-11",10.63,11.63,9.75,11.3,21662100.0],["2016-11-14",12.0,12.79,11.58,12.05,6849900.0],["2016-11-15",11.96,12.42,11.46,12.07,2311700.0],["2016-11-16",11.88,12.42,11.73,11.92,1480600.0],["2016-11-17",11.88,12.76,11.8,12.64,1298700.0],["2016-11-18",12.74,13.47,12.31,12.59,1754000.0],["2016-11-21",12.5,12.599,11.85,12.1,1104300.0],["2016-11-22",12.05,12.5,11.53,11.73,985000.0],["2016-11-23",11.44,12.39,11.33,12.31,865400.0],["2016-11-25",12.48,12.48,12.081,12.41,389900.0],["2016-11-28",12.25,12.39,11.72,11.77,895400.0],["2016-11-29",11.77,11.84,11.4,11.47,757400.0],["2016-11-30",11.44,11.72,10.79,11.14,790700.0],["2016-12-01",11.01,11.32,10.81,10.98,841600.0],["2016-12-02",10.93,11.48,10.64,11.08,666600.0],["2016-12-05",11.28,12.2,11.2,12.09,910000.0],["2016-12-06",12.39,12.56,11.95,12.25,1026500.0],["2016-12-07",12.1,12.38,11.79,12.07,603200.0],["2016-12-08",12.04,12.96,11.75,12.86,934100.0],["2016-12-09",12.9,13.33,12.7,12.79,709800.0],["2016-12-12",12.75,12.914,12.5,12.56,423000.0],["2016-12-13",12.68,12.77,12.26,12.4,408900.0],["2016-12-14",12.33,12.57,12.05,12.33,680000.0],["2016-12-15",12.33,12.51,11.99,12.15,800800.0],["2016-12-16",12.18,12.9,12.18,12.43,866700.0],["2016-12-19",12.38,12.79,12.18,12.24,574400.0],["2016-12-20",12.34,12.6,12.05,12.29,499100.0],["2016-12-21",12.16,12.3,11.85,11.87,513200.0],["2016-12-22",11.83,12.1,11.6,11.73,355000.0],["2016-12-23",12.01,12.3,11.69,12.26,638900.0],["2016-12-27",12.33,12.51,11.62,11.67,872100.0],["2016-12-28",11.68,11.79,11.33,11.43,547600.0],["2016-12-29",11.39,11.7,10.79,11.18,935200.0],["2016-12-30",11.15,11.41,10.67,10.91,733400.0],["2017-01-03",11.06,11.444,10.85,11.23,435500.0],["2017-01-04",11.23,11.97,11.2,11.75,1011200.0],["2017-01-05",11.25,12.9,11.187,12.68,866600.0],["2017-01-06",12.91,13.7,12.711,12.95,965600.0],["2017-01-09",13.04,14.5,12.85,14.29,1156400.0],["2017-01-10",14.43,14.967,14.1,14.93,1289300.0],["2017-01-11",15.01,16.5,14.77,15.09,2000200.0],["2017-01-12",14.82,15.87,14.4,15.36,968500.0],["2017-01-13",15.44,15.885,15.057,15.47,559600.0],["2017-01-17",15.38,15.38,14.36,14.71,1068500.0],["2017-01-18",14.8,15.0,14.25,14.42,657700.0],["2017-01-19",14.38,15.0,14.38,14.52,531600.0],["2017-01-20",14.53,14.53,14.16,14.43,373500.0],["2017-01-23",14.36,14.45,13.37,13.66,1034400.0],["2017-01-24",13.66,13.98,12.95,13.38,724400.0],["2017-01-25",13.47,13.67,13.33,13.47,337100.0],["2017-01-26",13.561,14.12,13.51,13.8,959800.0],["2017-01-27",13.54,13.62,12.4,12.82,1269300.0],["2017-01-30",13.14,13.14,12.09,12.2,580100.0],["2017-01-31",12.1,13.25,12.0,13.1,1127700.0],["2017-02-01",13.17,13.4,12.72,13.15,595400.0],["2017-02-02",13.05,13.36,12.52,13.16,411200.0],["2017-02-03",13.27,13.529,12.86,13.49,482900.0],["2017-02-06",13.5,14.0,13.46,13.59,439000.0],["2017-02-07",13.58,13.74,13.27,13.46,531400.0],["2017-02-08",13.33,13.47,12.91,13.24,427300.0],["2017-02-09",13.26,14.04,13.24,13.82,587200.0],["2017-02-10",13.8,13.8,12.7,12.84,943100.0],["2017-02-13",12.89,12.926,12.48,12.6,456500.0],["2017-02-14",12.57,12.96,12.5,12.84,293700.0],["2017-02-15",12.81,13.22,12.5,12.76,503200.0],["2017-02-16",12.86,14.12,12.77,13.78,2625200.0],["2017-02-17",13.93,14.41,13.5,14.16,1111900.0],["2017-02-21",14.27,14.44,13.4,13.5,880700.0],["2017-02-22",13.44,13.649,12.87,13.31,896500.0],["2017-02-23",13.36,13.49,12.81,13.07,491800.0],["2017-02-24",12.9,13.279,12.76,13.16,447100.0],["2017-02-27",13.25,13.68,12.97,13.53,707200.0],["2017-02-28",13.58,13.94,13.0,13.63,869500.0],["2017-03-01",13.9,14.433,12.86,13.18,1258300.0],["2017-03-02",11.01,12.05,10.25,10.58,7638700.0],["2017-03-03",10.84,10.86,9.635,9.81,3096200.0],["2017-03-06",10.3,10.54,9.71,10.22,3113700.0],["2017-03-07",10.01,10.38,9.82,9.93,1112700.0],["2017-03-08",9.88,10.55,9.8,10.31,1564000.0],["2017-03-09",10.32,10.67,10.13,10.33,1383100.0],["2017-03-10",10.38,10.7,10.27,10.64,1347500.0],["2017-03-13",10.48,10.84,10.48,10.76,932200.0],["2017-03-14",10.69,10.81,10.11,10.39,869200.0],["2017-03-15",10.44,11.01,10.21,10.9,1422000.0],["2017-03-16",10.09,10.1,8.8,8.84,5183500.0],["2017-03-17",8.91,9.22,8.56,9.06,3709000.0],["2017-03-20",9.02,9.1,8.63,8.9,1025600.0],["2017-03-21",8.92,8.98,8.21,8.37,1379900.0],["2017-03-22",8.36,8.67,8.12,8.64,1636200.0],["2017-03-23",8.63,8.76,8.34,8.45,983400.0],["2017-03-24",8.4,8.69,8.28,8.52,598600.0],["2017-03-27",8.35,8.8,8.3,8.75,917400.0],["2017-03-28",8.78,8.99,8.54,8.64,656900.0],["2017-03-29",8.68,8.85,8.65,8.74,831100.0],["2017-03-30",8.71,9.35,8.62,9.32,1585000.0],["2017-03-31",9.32,9.94,9.0,9.84,1729600.0],["2017-04-03",9.81,9.98,9.51,9.75,917900.0],["2017-04-04",9.72,9.92,9.55,9.66,664400.0],["2017-04-05",9.71,9.87,9.5,9.67,768300.0],["2017-04-06",9.69,9.77,9.406,9.73,697200.0],["2017-04-07",9.68,9.96,9.57,9.84,579300.0],["2017-04-10",9.87,10.41,9.67,10.28,871600.0],["2017-04-11",10.25,10.43,9.83,10.42,920400.0],["2017-04-12",10.42,10.75,10.16,10.57,1173900.0],["2017-04-13",10.53,10.96,10.24,10.38,1456200.0],["2017-04-17",10.39,10.82,10.21,10.68,1018200.0],["2017-04-18",10.62,11.07,10.57,11.03,1284300.0],["2017-04-19",11.08,11.54,10.83,11.39,1235900.0],["2017-04-20",11.43,11.77,10.68,11.25,2546000.0],["2017-04-21",11.17,11.49,11.07,11.37,1204900.0],["2017-04-24",11.52,11.74,11.33,11.58,928100.0],["2017-04-25",11.65,11.925,11.56,11.84,994500.0],["2017-04-26",11.82,12.2,11.76,12.0,1110200.0],["2017-04-27",12.07,12.12,11.88,12.01,623400.0],["2017-04-28",12.27,12.35,11.93,12.15,499500.0],["2017-05-01",12.26,12.369,11.94,12.17,760200.0],["2017-05-02",12.22,12.55,11.87,12.41,1017900.0],["2017-05-03",12.41,12.41,11.93,12.05,630800.0],["2017-05-04",12.11,12.16,11.81,12.13,567200.0],["2017-05-05",11.96,12.34,11.96,12.25,922800.0],["2017-05-08",11.69,12.34,10.65,10.79,1500500.0],["2017-05-09",10.66,11.78,10.66,11.78,1381600.0],["2017-05-10",11.79,12.705,11.79,12.59,927300.0],["2017-05-11",12.58,13.14,12.45,12.96,914300.0],["2017-05-12",12.9,13.44,12.81,13.06,788000.0],["2017-05-15",13.03,13.42,13.0,13.1,450200.0],["2017-05-16",13.09,13.179,12.781,12.96,474800.0],["2017-05-17",12.83,13.09,12.69,12.92,453700.0],["2017-05-18",12.94,13.63,12.93,13.34,767400.0],["2017-05-19",13.34,13.81,13.25,13.6,648000.0],["2017-05-22",13.63,13.85,12.92,13.41,557600.0],["2017-05-23",13.23,13.63,13.025,13.5,503300.0],["2017-05-24",13.5,13.5,12.15,12.58,986700.0],["2017-05-25",12.9,12.98,12.521,12.75,613600.0],["2017-05-26",12.69,12.785,12.43,12.59,400200.0],["2017-05-30",12.67,12.77,12.47,12.54,494600.0],["2017-05-31",12.58,12.71,12.23,12.53,438500.0],["2017-06-01",12.57,12.82,12.24,12.62,806400.0],["2017-06-02",12.66,13.18,12.51,13.1,460600.0],["2017-06-05",13.17,13.6,12.985,13.55,699800.0],["2017-06-06",14.08,14.86,13.89,14.31,2698200.0],["2017-06-07",14.41,15.9,14.41,15.47,1713600.0],["2017-06-08",15.56,16.45,15.18,16.38,1195900.0],["2017-06-09",16.41,17.0,15.995,16.39,880400.0],["2017-06-12",16.37,16.82,15.73,16.61,931900.0],["2017-06-13",16.56,17.185,16.3,16.81,835300.0],["2017-06-14",16.85,17.05,16.22,16.82,565200.0],["2017-06-15",16.74,17.0,16.34,16.785,500400.0],["2017-06-16",16.6,17.0,16.45,16.99,1456200.0],["2017-06-19",17.1,17.63,16.79,17.2,1118100.0],["2017-06-20",17.21,17.56,16.82,17.02,864100.0],["2017-06-21",17.07,17.74,17.0,17.65,910100.0],["2017-06-22",17.49,18.2,17.32,17.85,575800.0],["2017-06-23",17.96,18.46,17.59,18.28,1644300.0],["2017-06-26",18.43,18.67,18.03,18.39,576900.0],["2017-06-27",18.31,18.69,17.53,17.85,771000.0],["2017-06-28",17.94,18.86,17.73,18.34,658700.0],["2017-06-29",18.37,18.64,18.05,18.46,447000.0],["2017-06-30",18.36,18.5,18.085,18.33,592200.0],["2017-07-03",18.47,19.35,18.34,18.85,432700.0],["2017-07-05",18.77,19.7,18.68,19.41,759200.0],["2017-07-06",19.41,19.7,19.075,19.32,685700.0],["2017-07-07",19.37,19.719,19.08,19.29,429900.0],["2017-07-10",19.25,19.56,18.6,18.82,492500.0],["2017-07-11",18.84,19.95,18.84,19.86,830400.0],["2017-07-12",19.99,19.99,18.34,18.71,712100.0],["2017-07-13",18.73,19.41,17.99,19.18,984100.0],["2017-07-14",19.16,19.85,18.95,19.39,527400.0],["2017-07-17",19.47,19.74,19.09,19.37,515000.0],["2017-07-18",19.34,19.63,19.06,19.4,332800.0],["2017-07-19",19.58,19.84,19.22,19.43,450100.0],["2017-07-20",20.0,20.89,19.8,20.34,1203000.0],["2017-07-21",20.47,21.65,20.31,21.44,817300.0],["2017-07-24",21.48,21.62,20.53,21.55,805400.0],["2017-07-25",21.76,21.85,20.79,21.15,456400.0],["2017-07-26",21.25,21.54,20.66,20.84,319700.0],["2017-07-27",20.89,21.52,20.05,20.17,542200.0],["2017-07-28",20.17,20.93,20.16,20.66,289100.0],["2017-07-31",20.71,21.09,20.27,20.62,284600.0],["2017-08-01",20.79,21.19,19.53,19.96,670900.0],["2017-08-02",19.85,20.52,18.86,19.05,653900.0],["2017-08-03",18.99,19.42,18.37,18.96,617900.0],["2017-08-04",19.18,19.77,18.775,19.75,379400.0],["2017-08-07",19.83,20.166,19.68,19.91,472000.0],["2017-08-08",19.94,20.25,18.97,19.1,515400.0],["2017-08-09",20.0,20.93,19.36,19.495,1685500.0],["2017-08-10",19.41,19.41,17.86,18.35,1130800.0],["2017-08-11",18.44,19.34,18.02,18.98,615500.0],["2017-08-14",19.15,19.28,18.65,18.69,553900.0],["2017-08-15",18.81,18.81,17.98,18.02,528700.0],["2017-08-16",17.96,18.3,17.53,17.69,746000.0],["2017-08-17",17.66,18.07,17.12,17.56,454200.0],["2017-08-18",17.46,17.76,16.9,17.5,586900.0],["2017-08-21",17.56,18.03,17.17,17.72,491200.0],["2017-08-22",17.9,19.04,17.9,19.03,447600.0],["2017-08-23",18.84,19.2,18.41,18.42,372500.0],["2017-08-24",18.47,19.2,18.11,19.14,582200.0],["2017-08-25",19.25,19.51,18.78,19.17,371700.0],["2017-08-28",19.36,20.25,19.19,20.11,533500.0],["2017-08-29",19.77,21.16,19.77,20.08,732300.0],["2017-08-30",19.84,20.69,19.67,20.32,525900.0],["2017-08-31",20.39,20.94,20.25,20.75,509400.0],["2017-09-01",20.83,21.05,20.44,20.93,385700.0],["2017-09-05",21.0,21.69,20.665,21.61,784700.0],["2017-09-06",21.67,22.0,21.03,21.17,807900.0],["2017-09-07",21.17,21.45,20.72,20.77,781400.0],["2017-09-08",20.77,21.11,19.84,20.51,802200.0],["2017-09-11",20.93,20.96,20.05,20.55,512000.0],["2017-09-12",20.53,20.77,20.05,20.29,571200.0],["2017-09-13",20.35,20.55,19.94,20.17,519000.0],["2017-09-14",20.0,20.27,19.39,19.71,540900.0],["2017-09-15",19.78,20.36,19.2,19.42,1392900.0],["2017-09-18",19.45,20.56,19.45,20.41,967900.0],["2017-09-19",20.5,20.71,19.8,20.27,532800.0],["2017-09-20",20.55,20.93,19.94,20.13,1046700.0],["2017-09-21",20.1,20.52,19.89,20.05,744000.0],["2017-09-22",19.95,20.053,18.34,18.52,1412800.0],["2017-09-25",18.35,19.79,17.65,19.51,1813600.0],["2017-09-26",17.05,17.5,14.561,16.81,9092000.0],["2017-09-27",16.78,17.66,16.5,17.46,2529300.0],["2017-09-28",17.46,17.46,17.46,17.46,321000.0],["2017-09-29",18.32,20.19,17.75,20.01,5237000.0],["2017-10-02",19.75,20.91,19.24,20.89,1588300.0],["2017-10-03",20.84,21.58,17.96,18.62,3962100.0],["2017-10-04",18.78,18.98,18.0,18.9,1117200.0],["2017-10-05",18.88,20.19,18.88,19.9,1228200.0],["2017-10-06",19.76,19.91,19.24,19.63,505000.0],["2017-10-09",18.0,19.24,17.97,18.38,2124500.0],["2017-10-10",18.36,18.367,17.78,18.18,767700.0],["2017-10-11",18.25,18.441,17.7,17.84,812200.0],["2017-10-12",17.89,18.16,17.64,17.83,601700.0],["2017-10-13",17.78,18.01,17.47,17.86,528800.0],["2017-10-16",17.83,18.28,17.575,17.91,496400.0],["2017-10-17",17.98,18.28,17.79,18.13,404900.0],["2017-10-18",18.26,18.5,17.71,18.25,476900.0],["2017-10-19",18.15,18.15,17.28,17.67,746500.0],["2017-10-20",17.75,17.99,17.595,17.79,683900.0],["2017-10-23",17.81,17.89,16.72,16.99,1453100.0],["2017-10-24",16.98,17.3,16.03,16.14,1586900.0],["2017-10-25",15.99,17.4,15.2,17.3,4054700.0],["2017-10-26",16.6,17.11,15.61,16.25,2944400.0],["2017-10-27",16.25,17.72,15.82,17.57,1429000.0],["2017-10-30",17.6,18.405,17.59,18.25,1134200.0],["2017-10-31",18.25,18.96,18.25,18.74,1146000.0],["2017-11-01",18.93,19.06,17.62,17.77,1215700.0],["2017-11-02",17.53,18.64,17.52,17.85,1189200.0],["2017-11-03",17.5,18.23,17.2,17.44,1254000.0],["2017-11-06",17.4,17.64,17.01,17.16,1045100.0],["2017-11-07",17.14,17.23,16.62,16.85,756800.0],["2017-11-08",16.78,16.85,15.97,16.1,856900.0],["2017-11-09",15.94,16.1,15.55,15.85,918100.0],["2017-11-10",15.8,16.5,15.7,16.05,744300.0],["2017-11-13",15.89,15.89,15.37,15.53,1128700.0],["2017-11-14",15.54,15.649,15.03,15.16,796400.0],["2017-11-15",15.02,15.6,14.87,15.14,445700.0],["2017-11-16",15.82,16.68,15.8,15.88,1440600.0],["2017-11-17",15.79,16.01,15.48,15.97,1094500.0],["2017-11-20",15.98,16.21,15.277,15.73,875800.0],["2017-11-21",15.68,16.0,15.62,15.79,881900.0],["2017-11-22",15.84,16.055,15.7,15.84,873300.0],["2017-11-24",16.0,16.67,15.84,16.59,376300.0],["2017-11-27",16.52,16.71,16.135,16.19,605900.0],["2017-11-28",16.3,16.45,16.006,16.16,641000.0],["2017-11-29",16.16,16.25,15.75,15.92,389000.0],["2017-11-30",15.86,16.2,15.73,15.95,1545300.0],["2017-12-01",15.98,16.16,15.22,15.78,987500.0],["2017-12-04",15.95,16.525,15.71,15.77,512400.0],["2017-12-05",15.73,16.46,15.73,15.97,400700.0],["2017-12-06",15.79,16.23,15.67,16.11,522700.0],["2017-12-07",16.17,16.81,16.02,16.75,782900.0],["2017-12-08",16.85,16.96,16.57,16.7,604900.0],["2017-12-11",16.82,16.87,16.23,16.25,571400.0],["2017-12-12",16.25,16.37,15.6,15.94,629500.0],["2017-12-13",16.0,16.815,16.0,16.65,871600.0],["2017-12-14",16.62,16.73,15.67,15.95,950800.0],["2017-12-15",15.99,16.48,15.69,16.13,2363000.0],["2017-12-18",16.17,16.41,15.97,16.22,428100.0],["2017-12-19",16.2,16.67,16.08,16.24,386100.0],["2017-12-20",16.32,16.49,16.15,16.3,324200.0],["2017-12-21",16.23,16.53,16.2,16.38,329100.0],["2017-12-22",16.5,16.75,16.13,16.64,364600.0],["2017-12-26",16.58,16.71,16.37,16.6,336000.0],["2017-12-27",16.61,16.68,16.32,16.61,546500.0],["2017-12-28",16.68,16.77,16.4,16.71,501900.0],["2017-12-29",17.04,17.2,16.67,16.68,607400.0],["2018-01-02",16.86,17.64,16.38,17.46,747200.0],["2018-01-03",17.67,18.17,17.5,18.01,969000.0],["2018-01-04",17.94,18.16,17.415,17.99,581300.0],["2018-01-05",18.09,18.21,17.76,17.93,555700.0],["2018-01-08",18.18,20.65,18.16,20.24,3803300.0],["2018-01-09",20.38,20.8,20.25,20.67,1586400.0],["2018-01-10",20.5,21.0,20.02,20.51,935800.0],["2018-01-11",20.5,21.82,20.21,21.71,1292900.0],["2018-01-12",21.94,23.71,21.44,23.29,1302100.0],["2018-01-16",23.49,23.64,21.4,21.49,1459900.0],["2018-01-17",21.76,21.98,20.99,21.95,948800.0],["2018-01-18",21.94,22.05,20.73,20.93,1120300.0],["2018-01-19",21.11,22.35,20.8,21.92,1282700.0],["2018-01-22",22.21,22.58,21.63,22.5,784900.0],["2018-01-23",22.82,23.6,22.731,23.45,740500.0],["2018-01-24",23.7,23.7,22.6,23.25,476600.0],["2018-01-25",23.25,23.842,23.04,23.49,579500.0],["2018-01-26",23.65,25.19,23.03,24.66,1186100.0],["2018-01-29",25.19,28.75,24.66,27.03,3762500.0],["2018-01-30",26.49,27.619,25.345,26.68,1672100.0],["2018-01-31",26.92,27.37,26.11,26.29,933900.0],["2018-02-01",26.29,26.5,25.42,25.71,671400.0],["2018-02-02",24.91,25.69,24.12,24.66,946800.0],["2018-02-05",24.24,25.4,23.98,24.05,779100.0],["2018-02-06",23.55,25.085,23.15,24.8,858300.0],["2018-02-07",25.05,25.14,24.53,24.84,481800.0],["2018-02-08",24.83,25.02,23.0,23.23,647200.0],["2018-02-09",23.5,23.89,21.97,22.99,1038700.0],["2018-02-12",23.24,24.24,22.666,23.08,978000.0],["2018-02-13",22.87,23.98,22.72,23.42,358900.0],["2018-02-14",23.13,24.46,23.12,24.25,404000.0],["2018-02-15",24.75,24.85,23.55,24.51,552900.0],["2018-02-16",24.4,24.98,23.84,23.93,578800.0],["2018-02-20",23.0,24.592,22.8,24.14,768900.0],["2018-02-21",24.48,26.23,24.453,25.01,1147500.0],["2018-02-22",25.36,26.65,25.36,25.66,1095100.0],["2018-02-23",25.74,26.34,24.35,25.52,573200.0],["2018-02-26",25.53,26.47,24.32,26.29,543100.0],["2018-02-27",25.69,26.26,25.2,25.47,884800.0],["2018-02-28",25.47,26.2,25.21,25.75,862100.0],["2018-03-01",26.0,26.0,24.33,24.78,502900.0],["2018-03-02",24.4,25.92,24.1,25.73,579100.0],["2018-03-05",25.63,26.83,25.24,26.66,477500.0],["2018-03-06",26.68,26.96,26.09,26.84,584400.0],["2018-03-07",27.9,31.25,27.0,29.33,2090600.0],["2018-03-08",28.77,29.6,27.5,27.98,1010900.0],["2018-03-09",27.73,29.28,27.26,28.79,892500.0],["2018-03-12",29.12,29.2,27.95,28.87,755900.0],["2018-03-13",29.05,29.94,28.87,29.89,942800.0],["2018-03-14",30.0,30.88,29.1,30.39,1069400.0],["2018-03-15",30.39,31.18,29.94,30.09,1245900.0],["2018-03-16",30.03,30.75,29.81,30.2,2578000.0],["2018-03-19",30.14,31.03,29.53,30.12,1242000.0],["2018-03-20",30.25,32.71,30.25,32.28,876100.0],["2018-03-21",32.28,33.22,31.85,32.29,940200.0],["2018-03-22",31.6,32.93,30.98,32.0,885300.0],["2018-03-23",31.85,32.85,31.85,31.99,571200.0],["2018-03-26",32.63,32.75,31.63,32.59,738000.0],["2018-03-27",32.83,32.87,31.68,31.92,438100.0],["2018-03-28",29.54,29.74,26.58,27.04,2150700.0],["2018-03-29",29.26,29.319,26.72,27.06,3543800.0],["2018-04-02",26.93,27.31,24.775,25.97,1663400.0],["2018-04-03",26.16,26.82,25.5,26.12,877600.0],["2018-04-04",24.79,26.8,24.6,26.57,1003300.0],["2018-04-05",26.82,26.88,25.85,26.03,690300.0],["2018-04-06",25.69,26.05,25.27,25.7,528000.0],["2018-04-09",26.13,26.76,25.86,26.18,878900.0],["2018-04-10",26.5,27.39,26.19,27.2,942000.0],["2018-04-11",26.85,27.5,26.405,26.69,751900.0],["2018-04-12",26.92,27.65,26.76,27.56,752700.0],["2018-04-13",27.54,27.56,26.32,26.48,648900.0],["2018-04-16",26.53,26.92,25.95,26.65,403500.0],["2018-04-17",26.65,27.14,26.49,26.58,451600.0],["2018-04-18",26.71,26.71,25.66,25.76,397500.0],["2018-04-19",25.54,26.11,25.1,26.1,694800.0],["2018-04-20",25.95,26.46,25.6,26.23,494300.0],["2018-04-23",26.22,26.76,25.25,26.03,588000.0],["2018-04-24",26.0,26.46,25.48,26.41,907500.0],["2018-04-25",26.36,27.66,25.48,27.6,894400.0],["2018-04-26",27.89,28.9,27.136,27.95,1197100.0],["2018-04-27",28.09,28.45,27.45,27.91,548800.0],["2018-04-30",28.01,29.26,27.73,27.73,1058200.0],["2018-05-01",27.81,29.26,27.72,29.19,876400.0],["2018-05-02",29.01,31.175,29.01,30.33,841600.0],["2018-05-03",30.15,32.16,29.871,31.34,1073500.0],["2018-05-04",31.32,31.42,30.66,31.09,606600.0],["2018-05-07",31.13,31.25,30.78,31.06,425100.0],["2018-05-08",30.79,31.21,30.09,30.24,593600.0],["2018-05-09",30.75,30.8,30.18,30.74,470900.0],["2018-05-10",30.8,30.8,27.65,28.83,1200200.0],["2018-05-11",29.0,29.98,28.85,29.73,821400.0],["2018-05-14",29.73,30.18,29.01,29.45,1484000.0],["2018-05-15",29.1,30.06,28.81,30.02,1157300.0],["2018-05-16",31.005,31.35,29.82,31.07,1489800.0],["2018-05-17",31.14,31.86,31.1,31.54,621000.0],["2018-05-18",31.63,32.58,31.33,31.99,966100.0],["2018-05-21",32.07,32.34,30.415,30.52,524700.0],["2018-05-22",30.46,30.67,29.93,29.96,410400.0],["2018-05-23",29.88,30.17,29.54,29.63,383900.0],["2018-05-24",29.48,30.15,29.34,30.01,479100.0],["2018-05-25",30.08,30.89,29.54,30.8,578100.0],["2018-05-29",30.57,31.26,30.24,30.97,530400.0],["2018-05-30",31.0,32.015,31.0,31.95,775300.0],["2018-05-31",32.05,34.23,31.78,33.9,1212300.0],["2018-06-01",34.4,36.85,34.4,36.11,1774900.0],["2018-06-04",36.1,37.04,34.51,36.75,888400.0],["2018-06-05",36.76,37.21,36.57,36.77,514900.0],["2018-06-06",36.85,37.06,35.83,36.28,421700.0],["2018-06-07",36.19,36.82,35.685,36.38,515300.0],["2018-06-08",36.13,37.64,35.775,37.12,552300.0],["2018-06-11",37.25,38.17,36.691,37.95,738800.0],["2018-06-12",37.91,38.52,37.68,37.96,588000.0],["2018-06-13",38.0,38.29,37.19,37.79,549700.0],["2018-06-14",38.0,38.57,37.3,38.39,1056700.0],["2018-06-15",38.31,39.04,37.34,37.55,1322900.0],["2018-06-18",49.54,52.95,44.5,47.88,12064400.0],["2018-06-19",47.69,50.81,32.26,33.24,10788700.0],["2018-06-20",35.0,38.33,33.31,35.64,6755600.0],["2018-06-21",35.13,36.92,34.579,36.31,1600700.0],["2018-06-22",36.42,36.69,34.943,36.01,2015900.0],["2018-06-25",35.33,35.73,33.17,33.78,1166200.0],["2018-06-26",33.88,33.96,31.41,32.48,1712200.0],["2018-06-27",32.2,32.77,31.38,31.72,1169100.0],["2018-06-28",31.64,32.53,30.72,32.18,839400.0],["2018-06-29",32.21,34.595,32.21,33.73,1271800.0],["2018-07-02",32.79,33.92,32.13,33.9,971100.0],["2018-07-03",34.14,34.68,33.41,33.95,538900.0],["2018-07-05",33.95,34.73,33.81,34.64,719600.0],["2018-07-06",34.84,36.97,34.52,36.7,817000.0],["2018-07-09",36.69,37.59,35.64,37.47,874100.0],["2018-07-10",37.46,37.83,36.54,36.76,547300.0],["2018-07-11",36.77,37.09,35.825,36.54,356700.0],["2018-07-12",37.0,37.32,36.12,36.48,469200.0],["2018-07-13",36.43,37.29,36.1,36.26,547800.0],["2018-07-16",36.47,36.94,35.62,36.08,519000.0],["2018-07-17",35.5,35.87,34.7,35.23,1005300.0],["2018-07-18",35.35,35.88,34.57,34.99,632400.0],["2018-07-19",36.1,37.24,35.11,36.55,1441000.0],["2018-07-20",38.52,40.82,38.5,39.98,2660100.0],["2018-07-23",39.17,40.87,38.451,39.46,954600.0],["2018-07-24",40.23,40.89,39.46,39.64,1114200.0],["2018-07-25",39.93,40.94,37.06,37.58,749900.0],["2018-07-26",37.3,39.75,37.02,39.17,569900.0],["2018-07-27",39.24,40.3,37.29,38.06,534800.0],["2018-07-30",37.94,37.94,35.78,36.85,781400.0],["2018-07-31",36.78,38.48,36.02,38.07,647600.0],["2018-08-01",38.44,39.35,37.1,37.73,1130500.0],["2018-08-02",37.57,38.51,37.35,38.24,361900.0],["2018-08-03",38.17,38.17,36.912,37.56,505100.0],["2018-08-06",37.97,38.16,37.12,37.98,347300.0],["2018-08-07",38.0,38.75,37.89,38.29,432600.0],["2018-08-08",40.81,42.01,39.5,40.72,1312500.0],["2018-08-09",40.48,43.48,40.48,43.1,1218900.0],["2018-08-10",42.57,44.49,42.01,43.64,764500.0],["2018-08-13",43.54,44.17,42.63,43.14,886900.0],["2018-08-14",43.05,44.9,43.05,44.89,731200.0],["2018-08-15",44.58,45.145,43.07,43.43,701600.0],["2018-08-16",43.9,44.51,41.58,42.69,649100.0],["2018-08-17",42.6,42.61,41.88,42.35,732600.0],["2018-08-20",42.6,42.6,41.685,42.32,712800.0],["2018-08-21",42.58,43.42,42.125,43.38,440700.0],["2018-08-22",43.09,44.155,42.6,43.84,453700.0],["2018-08-23",43.67,44.61,42.97,44.52,858400.0],["2018-08-24",44.54,44.695,40.34,41.16,2501600.0],["2018-08-27",41.2,42.64,40.17,41.74,966200.0],["2018-08-28",41.55,42.19,40.5,41.09,616100.0],["2018-08-29",41.0,41.58,40.945,41.38,1042600.0],["2018-08-30",41.54,42.41,41.25,42.0,609700.0],["2018-08-31",41.84,42.39,41.25,41.74,611500.0],["2018-09-04",41.43,42.24,41.26,42.17,772400.0],["2018-09-05",42.73,43.24,42.02,42.47,830500.0],["2018-09-06",43.07,44.05,42.27,43.81,873100.0],["2018-09-07",43.6,47.0,43.42,46.55,1175600.0],["2018-09-10",46.45,48.279,46.05,46.98,1257600.0],["2018-09-11",46.57,48.36,46.13,47.39,1590100.0],["2018-09-12",47.13,47.85,45.82,47.02,1086200.0],["2018-09-13",47.26,48.25,46.78,47.33,948600.0],["2018-09-14",47.4,48.15,47.135,47.77,1355100.0],["2018-09-17",47.64,47.64,45.65,45.92,1094600.0],["2018-09-18",45.81,47.52,45.42,47.19,614700.0],["2018-09-19",47.33,47.485,45.01,45.37,848200.0],["2018-09-20",45.39,46.72,45.36,46.31,845100.0],["2018-09-21",46.36,46.615,44.79,45.14,1820400.0],["2018-09-24",44.66,46.83,44.5,45.92,900600.0],["2018-09-25",45.97,47.57,45.62,47.22,799900.0],["2018-09-26",47.44,47.85,46.54,46.87,839300.0],["2018-09-27",47.02,47.74,46.418,47.06,731700.0],["2018-09-28",47.36,48.85,46.69,47.0,1345100.0],["2018-10-01",48.11,48.99,46.35,46.51,922400.0],["2018-10-02",46.32,46.32,43.44,45.28,1059900.0],["2018-10-03",44.95,47.47,38.14,45.28,3405500.0],["2018-10-04",44.99,45.03,39.93,40.29,1081600.0],["2018-10-05",40.69,41.335,38.73,40.95,1040900.0],["2018-10-08",40.82,41.6,39.89,40.9,844400.0],["2018-10-09",40.82,41.37,39.5,39.64,546200.0],["2018-10-10",39.5,40.37,38.61,38.7,843800.0],["2018-10-11",38.43,39.51,37.82,38.56,641500.0],["2018-10-12",39.33,40.075,38.91,39.48,698400.0],["2018-10-15",39.47,39.47,37.24,38.23,653000.0],["2018-10-16",38.5,39.8,38.25,39.7,757800.0],["2018-10-17",39.69,39.82,38.61,39.73,411800.0],["2018-10-18",39.6,39.96,38.55,39.3,457100.0],["2018-10-19",39.39,39.9,37.87,38.0,424600.0],["2018-10-22",38.16,38.16,36.39,37.16,550300.0],["2018-10-23",36.37,37.775,35.45,36.97,620600.0],["2018-10-24",36.9,37.3,33.72,34.26,874300.0],["2018-10-25",34.56,37.455,34.5,36.07,705100.0],["2018-10-26",35.42,37.71,34.87,37.23,586100.0],["2018-10-29",37.71,38.85,35.46,36.3,781100.0],["2018-10-30",36.29,37.23,35.83,36.98,443900.0],["2018-10-31",37.55,39.0,36.76,38.52,549900.0],["2018-11-01",38.83,41.25,38.37,40.97,1044700.0],["2018-11-02",41.33,41.95,39.015,39.68,575600.0],["2018-11-05",39.86,39.96,36.88,37.9,509600.0],["2018-11-06",35.14,36.8,32.5,34.76,1514400.0],["2018-11-07",34.63,37.66,34.58,36.53,841800.0],["2018-11-08",36.6,37.04,35.94,36.3,471900.0],["2018-11-09",35.91,36.49,33.19,33.76,613900.0],["2018-11-12",33.84,35.49,31.95,32.34,1361700.0],["2018-11-13",32.63,33.48,31.96,31.96,759100.0],["2018-11-14",32.42,33.425,30.32,31.71,975400.0],["2018-11-15",31.65,33.44,31.17,33.26,968900.0],["2018-11-16",33.07,34.06,32.26,33.92,578500.0],["2018-11-19",33.82,34.07,32.58,32.79,674900.0],["2018-11-20",32.04,33.09,30.9,32.08,507300.0],["2018-11-21",32.57,33.995,31.87,33.8,546200.0],["2018-11-23",33.27,34.83,33.24,34.44,420500.0],["2018-11-26",34.54,35.855,34.04,34.89,744400.0],["2018-11-27",34.76,35.12,33.7,33.89,423000.0],["2018-11-28",34.16,35.0,33.24,34.72,818200.0],["2018-11-29",34.42,35.68,34.25,35.37,602100.0],["2018-11-30",35.13,35.54,34.64,35.52,861900.0],["2018-12-03",36.53,36.57,35.61,36.32,769800.0],["2018-12-04",36.29,36.765,34.2,34.35,745600.0],["2018-12-06",33.72,35.95,33.076,35.89,740500.0],["2018-12-07",35.78,36.35,33.04,33.36,866300.0],["2018-12-10",33.14,34.55,32.86,34.52,534400.0],["2018-12-11",34.96,35.04,34.02,34.67,437200.0],["2018-12-12",35.02,35.73,33.94,34.88,555900.0],["2018-12-13",34.89,35.62,33.66,33.76,565700.0],["2018-12-14",33.59,34.9,33.51,33.63,367700.0],["2018-12-17",33.4,34.16,31.78,32.23,633900.0],["2018-12-18",32.83,33.06,32.04,32.7,549300.0],["2018-12-19",32.72,33.49,31.18,32.0,700600.0],["2018-12-20",31.91,32.995,30.29,31.0,787700.0],["2018-12-21",31.21,32.143,29.0,30.23,1614400.0],["2018-12-24",29.74,30.54,28.91,29.83,249500.0],["2018-12-26",30.14,33.05,30.099,32.97,637400.0],["2018-12-27",32.32,32.34,30.27,31.94,698100.0],["2018-12-28",31.96,33.07,31.31,32.01,569400.0],["2018-12-31",32.5,34.57,32.5,34.32,896000.0],["2019-01-02",33.6,34.14,32.96,33.61,629500.0],["2019-01-03",33.56,34.14,32.61,33.43,658100.0],["2019-01-04",33.8,35.98,32.2,35.86,985100.0],["2019-01-07",34.81,36.01,33.91,35.67,1241500.0],["2019-01-08",35.83,36.61,34.05,36.39,1151300.0],["2019-01-09",36.39,38.98,35.24,37.51,922800.0],["2019-01-10",37.43,38.61,36.4,37.96,820900.0],["2019-01-11",37.77,37.77,35.58,35.7,462000.0],["2019-01-14",35.48,35.82,34.69,34.82,593200.0],["2019-01-15",34.99,35.245,34.45,34.95,448300.0],["2019-01-16",35.02,36.0,34.73,34.87,488000.0],["2019-01-17",34.62,35.18,34.3,34.61,430300.0],["2019-01-18",34.75,35.0,33.81,34.44,546400.0],["2019-01-22",34.07,34.07,32.83,33.02,739500.0],["2019-01-23",30.22,30.35,29.15,29.64,5265600.0],["2019-01-24",29.9,29.9,29.28,29.45,982800.0],["2019-01-25",29.75,29.86,28.795,29.42,1507200.0],["2019-01-28",28.86,29.28,27.53,28.09,1465800.0],["2019-01-29",28.27,28.39,27.55,28.15,586000.0],["2019-01-30",28.84,30.03,28.72,29.91,1294600.0],["2019-01-31",29.67,31.71,29.59,31.13,1256900.0],["2019-02-01",31.13,31.66,30.62,30.92,1127300.0],["2019-02-04",30.85,31.37,30.58,30.71,465800.0],["2019-02-05",30.84,31.6,30.32,30.5,852200.0],["2019-02-06",30.5,30.85,30.0,30.09,530000.0],["2019-02-07",29.77,30.505,29.15,29.53,766900.0],["2019-02-08",29.5,30.09,29.46,29.72,581400.0],["2019-02-11",29.89,30.27,29.64,29.89,306500.0],["2019-02-12",30.12,30.98,29.92,30.41,802500.0],["2019-02-13",30.73,31.01,29.61,29.7,624900.0],["2019-02-14",29.67,29.83,28.97,29.05,481600.0],["2019-02-15",29.2,29.74,29.06,29.68,805100.0],["2019-02-19",29.69,30.54,29.64,29.78,785000.0],["2019-02-20",29.79,31.33,29.6,31.13,1930400.0],["2019-02-21",30.95,31.54,30.16,31.37,1056500.0],["2019-02-22",31.64,33.26,31.05,32.94,1125100.0],["2019-02-25",33.34,34.8,33.07,33.77,1120200.0],["2019-02-26",33.52,34.27,32.905,34.21,674900.0],["2019-02-27",34.15,35.41,34.15,35.23,718300.0],["2019-02-28",35.34,35.41,33.9,34.54,808300.0],["2019-03-01",33.03,35.62,32.1,35.56,1141000.0],["2019-03-04",35.65,36.245,34.04,34.65,1100700.0],["2019-03-05",34.65,35.87,33.74,34.99,767000.0],["2019-03-06",34.6,35.24,33.86,33.86,801400.0],["2019-03-07",33.97,33.97,33.0,33.42,579000.0],["2019-03-08",33.43,33.68,32.85,33.58,487300.0],["2019-03-11",33.62,34.84,32.96,34.82,565800.0],["2019-03-12",34.82,35.32,34.32,34.72,546300.0],["2019-03-13",34.9,35.14,34.09,35.05,477000.0],["2019-03-14",35.05,35.66,34.84,35.23,512300.0],["2019-03-15",35.51,36.47,35.34,36.15,1799300.0],["2019-03-18",36.06,38.03,35.75,36.94,888500.0],["2019-03-19",36.97,37.48,36.21,37.41,608600.0],["2019-03-20",37.51,38.18,36.82,37.77,616100.0],["2019-03-21",37.35,39.63,37.2,39.49,714500.0],["2019-03-22",39.13,39.67,37.64,37.71,612300.0],["2019-03-25",37.75,38.2,37.03,37.53,456900.0],["2019-03-26",37.8,37.91,36.42,36.9,512200.0],["2019-03-27",36.89,37.05,35.55,36.28,579200.0],["2019-03-28",36.28,37.14,35.67,36.58,326900.0],["2019-03-29",36.87,37.96,36.47,37.64,481700.0],["2019-04-01",37.95,38.24,37.31,38.05,478500.0],["2019-04-02",37.99,38.82,37.75,38.29,357000.0],["2019-04-03",38.58,38.69,37.42,38.04,554300.0],["2019-04-04",38.02,38.02,36.78,37.49,542400.0],["2019-04-05",37.64,38.3,37.31,38.15,405100.0],["2019-04-08",38.02,38.025,36.82,36.88,492900.0],["2019-04-09",36.87,38.3,36.58,37.7,830100.0],["2019-04-10",37.9,39.205,37.87,38.66,343000.0],["2019-04-11",39.47,40.32,38.01,38.6,800500.0],["2019-04-12",38.79,38.94,37.15,37.43,446700.0],["2019-04-15",37.46,38.41,37.05,38.35,571800.0],["2019-04-16",38.67,38.67,37.58,37.86,443800.0],["2019-04-17",37.91,38.07,35.29,35.42,951200.0],["2019-04-18",35.45,36.28,34.51,36.09,558300.0],["2019-04-22",35.8,37.95,35.8,36.29,752100.0],["2019-04-23",36.47,36.9,35.8,36.61,944800.0],["2019-04-24",36.61,37.44,35.895,37.19,770600.0],["2019-04-25",37.15,38.9,36.95,38.79,397600.0],["2019-04-26",38.65,39.64,38.22,39.26,517800.0],["2019-04-29",39.27,39.54,38.18,38.37,504200.0],["2019-04-30",38.28,38.83,37.01,37.42,459500.0],["2019-05-01",37.38,38.505,36.22,36.3,481400.0],["2019-05-02",36.36,37.76,36.09,37.38,638300.0],["2019-05-03",36.94,37.53,35.23,36.81,1604700.0],["2019-05-06",35.81,37.05,35.33,36.65,1784200.0],["2019-05-07",39.61,40.87,35.52,35.87,3089000.0],["2019-05-08",35.69,38.86,35.51,38.7,1778300.0],["2019-05-09",38.36,40.54,37.22,40.53,945300.0],["2019-05-10",40.03,42.0,40.03,40.86,906100.0],["2019-05-13",40.98,40.98,39.71,40.04,1368400.0],["2019-05-14",40.14,40.44,38.985,39.39,761900.0],["2019-05-15",38.97,40.66,38.97,40.39,607600.0],["2019-05-16",40.63,40.91,39.82,39.96,656400.0],["2019-05-17",39.54,39.95,38.745,38.93,670900.0],["2019-05-20",38.52,38.54,37.21,37.39,1024400.0],["2019-05-21",37.77,40.085,37.2,40.06,1187500.0],["2019-05-22",39.93,41.22,39.93,40.39,870300.0],["2019-05-23",39.87,40.09,38.75,39.39,598200.0],["2019-05-24",39.74,40.635,39.02,39.47,419700.0],["2019-05-28",39.85,41.23,39.675,40.35,505500.0],["2019-05-29",40.01,40.82,39.13,40.19,1161100.0],["2019-05-30",40.41,41.615,40.41,41.0,536900.0],["2019-05-31",40.4,41.18,39.93,40.1,1584100.0],["2019-06-03",40.1,40.7,39.34,39.95,1207800.0],["2019-06-04",40.63,41.21,39.17,41.07,1548200.0],["2019-06-05",41.22,41.75,40.44,41.63,686100.0],["2019-06-06",41.52,41.96,39.9,40.3,590300.0],["2019-06-07",40.48,42.42,40.12,41.89,1085600.0],["2019-06-10",41.99,42.27,40.95,41.04,444400.0],["2019-06-11",41.35,41.35,40.22,40.51,521900.0],["2019-06-12",40.5,41.28,40.3,41.21,334000.0],["2019-06-13",41.47,41.73,40.66,41.7,360700.0],["2019-06-14",41.52,41.52,39.75,40.01,696800.0],["2019-06-17",40.42,40.84,39.29,40.37,685400.0],["2019-06-18",40.8,43.195,40.8,42.74,607500.0],["2019-06-19",42.59,43.22,42.205,42.9,552500.0],["2019-06-20",43.39,44.13,42.1,43.96,789400.0],["2019-06-21",43.71,43.71,42.5,43.65,1174400.0],["2019-06-24",43.64,43.78,42.21,42.28,906900.0],["2019-06-25",42.4,42.82,41.43,42.02,571700.0],["2019-06-26",42.2,43.0,41.26,41.36,589500.0],["2019-06-27",41.7,43.2,41.27,43.14,616500.0],["2019-06-28",41.98,45.0,41.88,45.0,2015100.0],["2019-07-01",45.0,45.89,43.845,45.17,834100.0],["2019-07-02",45.42,45.57,44.57,44.92,362000.0],["2019-07-03",44.43,45.0,43.43,44.98,367300.0],["2019-07-05",44.76,45.74,43.93,44.07,479900.0],["2019-07-08",44.12,44.93,43.16,43.52,608000.0],["2019-07-09",43.35,44.594,43.35,44.01,397000.0],["2019-07-10",44.54,44.7,43.18,43.96,308300.0],["2019-07-11",44.14,44.29,43.0,43.46,264800.0],["2019-07-12",43.42,43.63,42.57,42.96,245100.0],["2019-07-15",43.13,43.79,42.685,43.62,301300.0],["2019-07-16",43.35,43.565,42.5,42.99,253600.0],["2019-07-17",43.09,43.48,42.52,42.83,233500.0],["2019-07-18",42.64,44.1,42.64,43.99,278300.0],["2019-07-19",43.98,45.07,42.98,43.02,321900.0],["2019-07-22",43.21,44.27,43.11,44.19,530500.0],["2019-07-23",44.36,44.72,43.62,44.57,311900.0],["2019-07-24",44.74,45.835,44.65,45.49,365400.0],["2019-07-25",45.77,45.77,44.36,44.41,351900.0],["2019-07-26",44.58,46.67,44.28,46.52,416800.0],["2019-07-29",46.69,47.33,45.8,46.76,423900.0],["2019-07-30",46.5,48.36,46.5,47.85,658900.0],["2019-07-31",47.99,48.81,47.78,48.17,920800.0],["2019-08-01",48.3,48.545,46.68,46.88,627600.0],["2019-08-02",46.53,46.94,43.87,44.72,382100.0],["2019-08-05",44.03,45.375,42.11,42.66,640600.0],["2019-08-06",42.77,45.015,42.77,44.75,614600.0],["2019-08-07",45.44,47.0,43.63,46.32,609100.0],["2019-08-08",46.43,47.67,45.178,47.11,432900.0],["2019-08-09",46.88,47.885,46.09,47.1,422500.0],["2019-08-12",46.86,46.86,45.83,46.31,325200.0],["2019-08-13",46.14,47.505,45.25,46.4,182300.0],["2019-08-14",45.29,46.26,43.54,44.89,522800.0],["2019-08-15",44.91,45.51,44.135,44.34,407000.0],["2019-08-16",44.88,45.35,44.47,45.12,345700.0],["2019-08-19",45.65,46.77,44.54,46.49,261200.0],["2019-08-20",46.31,46.87,45.6,45.71,157100.0],["2019-08-21",46.26,46.563,45.67,46.46,195900.0],["2019-08-22",46.42,46.485,44.61,45.17,275200.0],["2019-08-23",45.0,45.73,43.52,43.68,266100.0],["2019-08-26",44.19,44.4,43.17,44.31,256400.0],["2019-08-27",44.78,45.19,42.91,43.22,245400.0],["2019-08-28",42.45,44.625,41.92,44.31,281200.0],["2019-08-29",45.0,45.81,44.43,45.68,242700.0],["2019-08-30",45.82,45.82,44.1,44.57,208600.0],["2019-09-03",44.28,45.5,43.65,43.7,371100.0],["2019-09-04",44.28,44.323,42.42,43.55,328800.0],["2019-09-05",44.05,44.22,42.96,43.31,307400.0],["2019-09-06",43.47,43.87,42.36,42.38,373900.0],["2019-09-09",42.7,42.93,41.53,42.83,450000.0],["2019-09-10",42.68,43.0,41.67,42.27,513200.0],["2019-09-11",42.3,44.31,42.155,44.03,351400.0],["2019-09-12",44.14,45.2,41.97,43.14,456700.0],["2019-09-13",43.03,43.49,42.47,42.86,259900.0],["2019-09-16",42.19,43.69,42.19,42.97,165700.0],["2019-09-17",42.7,43.59,42.28,43.32,168100.0],["2019-09-18",39.53,39.55,37.76,38.43,5768900.0],["2019-09-19",38.75,39.35,38.26,39.0,1926800.0],["2019-09-20",38.96,39.71,38.52,38.97,1759600.0],["2019-09-23",38.91,39.815,38.0,39.08,681200.0],["2019-09-24",39.35,39.35,36.51,37.17,1178800.0],["2019-09-25",37.25,37.6,36.56,36.6,553000.0],["2019-09-26",36.6,36.738,35.38,35.88,968500.0],["2019-09-27",35.85,36.195,34.54,34.62,843600.0],["2019-09-30",34.54,34.54,33.05,33.82,1084000.0],["2019-10-01",34.17,34.27,31.72,32.22,1672000.0],["2019-10-02",32.08,34.25,31.49,34.04,985200.0],["2019-10-03",33.78,35.03,33.15,33.98,690400.0],["2019-10-04",34.06,35.23,33.66,35.18,683600.0],["2019-10-07",34.68,35.21,33.6,34.0,436600.0],["2019-10-08",33.48,34.2,32.88,33.65,575700.0],["2019-10-09",34.1,34.1,33.38,33.66,326500.0],["2019-10-10",33.85,34.87,33.68,34.38,528400.0],["2019-10-11",34.88,35.66,34.675,35.29,451200.0],["2019-10-14",35.16,36.28,34.81,35.33,299900.0],["2019-10-15",35.51,36.8,35.339,36.19,486900.0],["2019-10-16",36.11,36.56,35.56,36.105,672400.0],["2019-10-17",36.33,36.985,36.105,36.79,306300.0],["2019-10-18",36.55,37.46,36.12,36.28,315600.0],["2019-10-21",36.55,36.81,36.24,36.49,458600.0],["2019-10-22",36.79,37.93,36.49,37.43,615500.0],["2019-10-23",37.39,38.48,37.11,37.88,430700.0],["2019-10-24",38.18,38.355,37.79,38.08,431100.0],["2019-10-25",38.1,39.09,37.85,38.98,716300.0],["2019-10-28",39.3,40.1,38.765,39.97,630200.0],["2019-10-29",39.97,40.505,39.05,39.31,531400.0],["2019-10-30",40.5,42.66,40.26,40.74,2252400.0],["2019-10-31",40.27,41.37,40.02,40.89,1151000.0],["2019-11-01",41.28,41.44,40.71,40.91,1129700.0],["2019-11-04",41.12,41.3,40.33,40.91,508100.0],["2019-11-05",41.01,41.353,40.26,40.5,713500.0],["2019-11-06",40.63,41.0,39.75,39.87,652000.0],["2019-11-07",40.13,40.19,39.55,39.92,625800.0],["2019-11-08",40.0,41.3,39.52,41.18,685700.0],["2019-11-11",42.63,43.15,41.16,41.3,1118900.0],["2019-11-12",41.72,42.3,41.06,41.77,528800.0],["2019-11-13",41.77,43.09,41.55,43.0,511900.0],["2019-11-14",42.77,43.085,41.92,42.72,535600.0],["2019-11-15",43.03,43.905,42.76,43.69,412800.0],["2019-11-18",43.84,44.53,43.31,44.33,1069300.0],["2019-11-19",44.49,45.44,44.05,44.88,633700.0],["2019-11-20",44.68,45.39,43.45,43.79,994900.0],["2019-11-21",43.78,43.78,42.03,42.88,937300.0],["2019-11-22",43.2,43.81,42.25,43.62,677400.0],["2019-11-25",44.28,47.4,44.25,45.56,1493600.0],["2019-11-26",45.5,47.01,44.86,46.17,1160800.0],["2019-11-27",46.35,47.0,45.98,46.69,529600.0],["2019-11-29",46.63,47.19,46.24,46.96,197500.0],["2019-12-02",47.16,47.73,46.4,47.61,1159700.0],["2019-12-03",48.01,50.32,48.01,49.96,1472100.0],["2019-12-04",50.12,50.22,48.98,50.07,1203500.0],["2019-12-05",50.79,50.96,49.11,49.43,1005900.0],["2019-12-06",49.7,50.17,48.84,49.2,915700.0],["2019-12-09",49.32,49.75,48.14,48.23,518600.0],["2019-12-10",48.0,49.2,47.96,48.65,564400.0],["2019-12-11",48.88,49.472,47.92,48.13,335800.0],["2019-12-12",48.03,48.86,47.28,47.72,357000.0],["2019-12-13",47.39,48.75,47.2,48.25,980500.0],["2019-12-16",48.78,49.12,48.03,48.45,728100.0],["2019-12-17",47.99,49.09,47.94,48.95,519100.0],["2019-12-18",49.03,49.268,47.75,48.02,422300.0],["2019-12-19",48.27,48.75,47.665,48.38,553300.0],["2019-12-20",48.48,48.75,47.82,48.57,1279000.0],["2019-12-23",48.8,49.68,47.75,49.33,588000.0],["2019-12-24",49.55,49.77,49.02,49.73,105700.0],["2019-12-26",49.49,49.63,48.87,48.93,244000.0],["2019-12-27",48.96,49.07,48.335,48.81,382600.0],["2019-12-30",48.9,49.04,47.125,47.55,389700.0],["2019-12-31",47.41,48.24,47.23,48.03,253500.0],["2020-01-02",48.36,48.49,47.5,48.44,411400.0],["2020-01-03",47.42,48.84,47.37,48.31,427500.0],["2020-01-06",47.73,49.69,47.55,49.61,733500.0],["2020-01-07",49.29,52.11,49.1,51.49,1294100.0],["2020-01-08",51.56,52.64,51.22,51.96,770500.0],["2020-01-09",51.54,53.29,51.38,52.23,627300.0],["2020-01-10",51.75,52.345,50.24,50.51,644500.0],["2020-01-13",50.48,50.48,47.9,48.39,1300500.0],["2020-01-14",48.23,50.29,47.83,50.06,578200.0],["2020-01-15",50.21,52.02,49.55,51.5,793800.0],["2020-01-16",51.87,53.61,51.58,52.47,933200.0],["2020-01-17",52.84,53.85,52.56,53.8,780000.0],["2020-01-21",53.27,54.37,53.08,53.51,925200.0],["2020-01-22",52.88,54.17,52.18,53.74,775300.0],["2020-01-23",53.75,53.75,52.37,53.33,789600.0],["2020-01-24",53.56,53.88,51.81,51.92,501300.0],["2020-01-27",50.9,51.56,50.21,51.09,1322800.0],["2020-01-28",51.46,52.46,50.64,51.53,645000.0],["2020-01-29",51.71,52.09,51.12,51.16,458000.0],["2020-01-30",50.39,51.55,50.06,51.23,730600.0],["2020-01-31",51.25,51.93,50.48,51.5,530900.0],["2020-02-03",52.03,52.3,51.04,52.25,1013900.0],["2020-02-04",53.0,54.412,52.415,53.74,1063100.0],["2020-02-05",54.36,55.0,52.16,53.38,948000.0],["2020-02-06",47.0,55.21,46.8,54.935,3660800.0],["2020-02-07",54.11,54.455,51.63,53.79,1234100.0],["2020-02-10",53.92,55.31,53.715,55.22,637500.0],["2020-02-11",55.81,56.89,54.985,56.14,788000.0],["2020-02-12",56.61,58.445,56.25,57.81,758400.0],["2020-02-13",57.5,58.0,56.4,56.77,567400.0],["2020-02-14",56.83,58.44,56.63,57.75,554800.0],["2020-02-18",57.74,58.95,56.543,58.36,461500.0],["2020-02-19",58.36,59.89,58.345,59.36,729500.0],["2020-02-20",57.47,58.14,55.655,57.35,1250200.0],["2020-02-21",57.46,57.68,55.0,57.18,1088400.0],["2020-02-24",55.5,56.44,54.49,54.89,1607400.0],["2020-02-25",55.33,55.87,52.145,52.82,917500.0],["2020-02-26",53.21,55.44,53.01,54.34,733000.0],["2020-02-27",53.24,57.37,51.41,53.54,1050300.0],["2020-02-28",51.86,54.84,51.86,54.84,939500.0],["2020-03-02",55.0,55.23,52.72,54.93,1686300.0],["2020-03-03",55.07,56.8,50.225,51.87,1285700.0],["2020-03-04",52.94,56.93,52.22,56.71,1149600.0],["2020-03-05",55.0,57.06,54.405,55.43,792100.0],["2020-03-06",53.71,55.26,53.71,55.06,705700.0],["2020-03-09",51.61,54.74,50.82,50.99,1104100.0],["2020-03-10",52.52,52.52,47.39,51.35,1317900.0],["2020-03-11",50.04,52.15,46.89,47.08,1017200.0],["2020-03-12",43.63,44.22,40.01,41.7,1615400.0],["2020-03-13",43.76,44.06,39.62,43.94,1133200.0],["2020-03-16",39.92,40.029,30.8,32.37,2330200.0],["2020-03-17",33.05,36.78,30.792,36.09,1602500.0],["2020-03-18",33.65,37.66,33.54,37.02,1373800.0],["2020-03-19",37.57,40.48,35.368,39.33,1363900.0],["2020-03-20",39.53,42.12,38.67,39.54,1774300.0],["2020-03-23",40.33,41.48,37.21,40.79,1067900.0],["2020-03-24",42.95,42.95,39.49,42.53,1099200.0],["2020-03-25",42.23,43.45,39.95,41.72,835200.0],["2020-03-26",42.04,44.47,40.365,43.42,733100.0],["2020-03-27",41.84,43.16,40.09,40.34,672300.0],["2020-03-30",40.87,42.895,40.34,42.54,365500.0],["2020-03-31",42.23,44.9,40.386,44.61,772400.0],["2020-04-01",43.03,45.62,42.59,44.61,721000.0],["2020-04-02",44.42,45.77,42.04,44.96,685600.0],["2020-04-03",44.31,45.76,42.25,42.56,631700.0],["2020-04-06",43.74,46.29,43.74,44.96,762100.0],["2020-04-07",46.3,46.98,42.08,42.79,790700.0],["2020-04-08",41.55,44.37,40.03,44.15,938900.0],["2020-04-09",47.31,47.81,44.28,45.43,694100.0],["2020-04-13",45.16,45.93,43.97,44.92,263700.0],["2020-04-14",46.06,47.945,45.51,47.38,557900.0],["2020-04-15",46.69,47.73,46.02,46.67,504800.0],["2020-04-16",46.01,48.2,45.71,47.49,517800.0],["2020-04-17",48.34,50.44,47.91,49.78,953200.0],["2020-04-20",49.06,52.21,48.42,51.4,1243900.0],["2020-04-21",50.09,51.035,47.745,49.15,769200.0],["2020-04-22",49.98,50.83,48.69,49.76,356200.0],["2020-04-23",49.92,52.05,49.08,49.4,569200.0],["2020-04-24",49.92,53.455,49.1,53.06,749700.0],["2020-04-27",53.99,54.89,52.95,53.51,1186400.0],["2020-04-28",54.16,55.0,51.16,53.85,1030100.0],["2020-04-29",54.34,54.4,52.35,53.54,507000.0],["2020-04-30",53.1,53.62,50.68,50.92,659800.0],["2020-05-01",48.7,50.15,46.535,48.0,1173100.0],["2020-05-04",48.0,48.78,46.5,48.2,597300.0],["2020-05-05",49.05,51.15,48.73,49.3,807300.0],["2020-05-06",49.76,49.76,47.945,48.22,389000.0],["2020-05-07",50.1,50.1,46.11,46.91,1108300.0],["2020-05-08",47.04,47.205,44.41,44.5,1010300.0],["2020-05-11",44.09,47.534,43.645,47.06,753700.0],["2020-05-12",47.77,49.32,47.36,47.36,855200.0],["2020-05-13",46.98,47.83,44.712,45.57,571400.0],["2020-05-14",45.1,46.02,43.93,46.0,579600.0],["2020-05-15",45.73,48.85,45.715,48.83,694000.0],["2020-05-18",50.48,50.58,48.62,49.64,622500.0],["2020-05-19",49.57,50.04,47.7,47.78,360900.0],["2020-05-20",48.52,50.26,47.88,50.13,711300.0],["2020-05-21",50.5,51.05,47.93,49.94,427800.0],["2020-05-22",50.01,50.68,49.575,50.61,221200.0],["2020-05-26",51.92,52.15,50.09,50.3,567800.0],["2020-05-27",50.23,50.23,47.74,49.63,461200.0],["2020-05-28",50.38,50.99,49.53,49.9,516300.0],["2020-05-29",49.69,50.775,48.92,50.71,516600.0],["2020-06-01",50.94,51.0,49.32,49.48,717900.0],["2020-06-02",49.77,51.03,48.76,50.95,747800.0],["2020-06-03",51.35,52.465,49.9,49.93,1003300.0],["2020-06-04",49.26,49.69,47.08,47.84,561700.0],["2020-06-05",48.39,50.55,46.9,50.48,855900.0],["2020-06-08",50.92,51.56,50.08,50.71,645300.0],["2020-06-09",50.69,50.84,49.38,49.73,586600.0],["2020-06-10",50.17,50.54,49.73,49.8,459100.0],["2020-06-11",48.36,49.94,48.01,48.17,672100.0],["2020-06-12",48.95,49.84,47.5,49.265,647200.0],["2020-06-15",48.35,50.13,46.76,49.23,485100.0],["2020-06-16",50.4,51.13,49.445,50.595,669500.0],["2020-06-17",51.5,52.365,50.06,50.34,662500.0],["2020-06-18",49.87,51.35,49.6,50.36,427700.0],["2020-06-19",50.37,51.05,49.68,51.03,1082500.0],["2020-06-22",51.02,53.5,49.67,53.27,987600.0],["2020-06-23",53.67,54.85,52.85,53.81,878000.0],["2020-06-24",53.49,54.12,51.55,52.615,532700.0],["2020-06-25",52.84,55.0,51.97,54.98,695400.0],["2020-06-26",54.98,54.98,52.54,52.67,1171300.0],["2020-06-29",52.5,53.0,49.64,50.64,497700.0],["2020-06-30",50.0,51.0,49.21,50.74,864200.0],["2020-07-01",50.5,52.45,50.47,51.6,529500.0],["2020-07-02",51.58,53.38,51.14,53.0,598300.0],["2020-07-06",52.98,55.0,52.96,54.07,778100.0],["2020-07-07",53.92,55.8,53.56,55.01,647400.0],["2020-07-08",55.09,57.1,54.75,57.07,866500.0],["2020-07-09",57.63,58.13,56.32,56.88,842500.0],["2020-07-10",56.73,56.73,54.98,54.98,379900.0],["2020-07-13",55.69,56.19,52.68,52.8,501200.0],["2020-07-14",52.65,54.48,52.02,54.46,428500.0],["2020-07-15",55.44,56.62,54.69,55.6,465000.0],["2020-07-16",55.14,55.82,53.99,55.15,498200.0],["2020-07-17",55.16,56.31,54.96,55.7,329400.0],["2020-07-20",53.99,57.66,53.27,53.29,1378400.0],["2020-07-21",53.1,53.1,47.44,48.12,2050200.0],["2020-07-22",48.01,49.55,46.54,47.46,1024500.0],["2020-07-23",47.64,48.55,46.815,47.82,693100.0],["2020-07-24",47.33,47.975,46.34,47.15,732600.0],["2020-07-27",47.26,49.01,47.26,48.77,694400.0],["2020-07-28",48.86,49.03,47.87,47.94,495000.0],["2020-07-29",48.15,48.41,46.64,47.03,714000.0],["2020-07-30",46.65,47.73,46.65,47.25,516900.0],["2020-07-31",47.67,47.67,45.56,46.33,506600.0],["2020-08-03",46.44,47.88,46.01,47.67,2298600.0],["2020-08-04",47.69,48.59,47.0,48.49,1999100.0],["2020-08-05",49.16,49.25,48.13,48.97,1349500.0],["2020-08-06",45.04,47.395,44.78,47.02,3048300.0],["2020-08-07",47.16,50.38,46.7,47.83,2125600.0],["2020-08-10",49.84,49.88,47.85,48.03,636100.0],["2020-08-11",48.21,49.535,46.87,48.0,690900.0],["2020-08-12",48.32,48.98,46.99,47.47,1029400.0],["2020-08-13",47.8,49.86,47.42,49.49,951700.0],["2020-08-14",49.6,50.02,48.72,49.02,482100.0],["2020-08-17",49.08,51.23,48.8,50.44,496100.0],["2020-08-18",50.62,50.63,48.83,49.13,322100.0],["2020-08-19",49.43,49.88,48.5,49.13,410200.0],["2020-08-20",49.11,49.11,47.78,48.47,345900.0],["2020-08-21",48.4,48.77,47.975,48.58,337800.0],["2020-08-24",48.49,49.06,47.32,48.04,466800.0],["2020-08-25",48.86,50.46,48.2,50.01,1050400.0],["2020-08-26",50.01,50.22,47.545,47.88,395100.0],["2020-08-27",47.95,49.51,47.3,48.23,342100.0],["2020-08-28",48.59,48.79,47.79,48.75,431100.0],["2020-08-31",49.21,50.45,48.6,49.425,584500.0],["2020-09-01",49.49,50.37,48.94,49.5,640200.0],["2020-09-02",49.25,50.74,49.03,50.34,550500.0],["2020-09-03",50.31,50.79,47.84,48.5,475700.0],["2020-09-04",48.76,49.01,46.65,48.0,493300.0],["2020-09-08",47.38,48.61,46.86,47.51,512600.0],["2020-09-09",48.0,48.75,47.4,48.19,419700.0],["2020-09-10",48.35,48.84,46.26,46.27,515000.0],["2020-09-11",46.4,46.69,44.77,45.6,382500.0],["2020-09-14",46.39,48.86,46.0,48.72,593300.0],["2020-09-15",49.11,49.61,47.15,47.59,871300.0],["2020-09-16",48.06,48.46,46.6,46.82,459400.0],["2020-09-17",46.22,47.85,46.01,47.5,459200.0],["2020-09-18",48.08,48.15,46.16,47.22,635300.0],["2020-09-21",46.66,47.55,45.16,45.46,529300.0],["2020-09-22",45.34,46.3,44.185,46.12,421900.0],["2020-09-23",46.24,48.075,45.37,45.41,351400.0],["2020-09-24",45.4,46.54,44.34,46.38,491400.0],["2020-09-25",46.48,47.8,45.95,46.6,524400.0],["2020-09-28",46.89,48.04,46.54,47.69,449600.0],["2020-09-29",47.78,48.28,47.24,47.27,245500.0],["2020-09-30",47.19,47.88,46.26,46.75,258200.0],["2020-10-01",46.86,49.14,46.86,48.93,409500.0],["2020-10-02",48.08,49.66,47.1,47.96,339500.0],["2020-10-05",48.68,50.0,48.68,49.97,573900.0],["2020-10-06",49.95,50.67,49.35,49.64,511900.0],["2020-10-07",52.61,54.13,51.85,53.61,1078100.0],["2020-10-08",53.89,54.055,52.54,53.07,275000.0],["2020-10-09",53.28,53.82,52.82,53.81,240400.0],["2020-10-12",54.0,54.87,53.06,54.58,265700.0],["2020-10-13",54.53,55.1,52.733,54.6,324000.0],["2020-10-14",54.63,54.9,52.23,52.35,360100.0],["2020-10-15",51.85,52.67,50.9,51.6,442400.0],["2020-10-16",51.29,52.27,51.08,51.39,315500.0],["2020-10-19",51.67,52.16,51.035,52.09,308500.0],["2020-10-20",52.55,52.99,51.285,51.51,181500.0],["2020-10-21",51.0,52.19,50.74,51.22,343600.0],["2020-10-22",51.45,53.14,51.45,51.98,369100.0],["2020-10-23",52.39,52.47,51.345,51.96,221000.0],["2020-10-26",51.14,52.33,50.91,51.95,364000.0],["2020-10-27",52.16,53.97,51.15,53.26,385100.0],["2020-10-28",52.67,53.16,50.77,52.47,637500.0],["2020-10-29",52.49,54.27,51.235,53.89,378800.0],["2020-10-30",55.0,55.0,50.77,52.19,742300.0],["2020-11-02",52.96,55.09,52.37,55.02,569000.0],["2020-11-03",54.75,57.435,53.98,56.87,622100.0],["2020-11-04",57.44,61.68,56.623,60.5,1507200.0],["2020-11-05",60.21,60.74,56.85,59.32,426100.0],["2020-11-06",59.1,59.75,58.35,59.38,260800.0],["2020-11-09",61.4,61.765,59.15,59.21,482000.0],["2020-11-10",59.74,60.73,57.0,59.25,479000.0],["2020-11-11",59.88,60.33,58.665,60.0,280700.0],["2020-11-12",59.74,60.68,59.06,59.49,219900.0],["2020-11-13",58.88,60.4,58.88,60.1,248800.0],["2020-11-16",60.18,61.29,59.34,61.2,441800.0],["2020-11-17",61.0,63.0,60.4,62.81,477700.0],["2020-11-18",63.0,63.61,61.72,61.73,424300.0],["2020-11-19",61.71,63.12,61.56,62.83,205100.0],["2020-11-20",62.29,63.68,61.915,63.13,395800.0],["2020-11-23",63.71,64.0,62.0,62.24,416400.0],["2020-11-24",62.84,63.88,62.0,63.15,485600.0],["2020-11-25",63.49,64.62,63.22,63.53,319000.0],["2020-11-27",64.0,64.61,63.277,63.99,245500.0],["2020-11-30",62.35,63.13,59.68,62.57,757000.0],["2020-12-01",63.07,64.325,61.98,62.79,1054700.0],["2020-12-02",62.76,64.33,61.1,63.86,331900.0],["2020-12-03",64.15,64.665,63.41,64.15,579900.0],["2020-12-04",64.75,66.0,63.175,65.71,400200.0],["2020-12-07",65.5,66.51,59.1,59.12,1010600.0],["2020-12-08",59.48,64.09,59.48,63.95,505300.0],["2020-12-09",64.41,64.76,61.37,61.99,404500.0],["2020-12-10",61.56,64.61,61.56,63.79,473800.0],["2020-12-11",63.3,65.55,62.39,64.98,480900.0],["2020-12-14",65.97,68.81,65.36,66.01,596300.0],["2020-12-15",66.42,67.22,65.32,66.37,286200.0],["2020-12-16",66.25,66.925,64.27,64.73,369600.0],["2020-12-17",65.0,65.785,64.22,65.34,433900.0],["2020-12-18",65.82,67.91,65.52,67.64,1194000.0],["2020-12-21",66.31,67.0,64.595,65.09,676800.0],["2020-12-22",65.01,67.67,64.37,65.86,379000.0],["2020-12-23",65.89,65.91,63.935,65.54,283800.0],["2020-12-24",66.4,66.51,64.89,65.05,78500.0],["2020-12-28",65.18,65.54,63.85,64.13,369800.0],["2020-12-29",63.95,64.53,62.25,63.45,217700.0],["2020-12-30",63.73,63.73,60.885,61.08,612000.0],["2020-12-31",61.39,61.87,60.07,61.03,230400.0],["2021-01-04",60.65,61.36,59.71,60.5,1046600.0],["2021-01-05",61.52,65.04,61.14,64.79,648400.0],["2021-01-06",64.92,67.28,64.235,66.49,482000.0],["2021-01-07",66.51,68.98,66.51,68.92,497000.0],["2021-01-08",68.25,70.82,65.58,67.58,611100.0],["2021-01-11",66.36,67.81,66.19,66.27,336900.0],["2021-01-12",66.33,68.515,66.33,67.05,314000.0],["2021-01-13",66.57,67.585,65.89,66.64,280500.0],["2021-01-14",67.13,68.88,66.58,68.72,309600.0],["2021-01-15",68.32,69.48,67.59,68.49,247300.0],["2021-01-19",68.55,68.85,65.3,65.62,673000.0],["2021-01-20",65.64,66.64,63.38,63.795,686200.0],["2021-01-21",63.48,65.06,62.26,63.05,248800.0],["2021-01-22",62.34,64.13,62.25,63.36,405000.0],["2021-01-25",63.25,63.61,60.69,63.52,340900.0],["2021-01-26",63.52,63.52,60.82,61.18,248500.0],["2021-01-27",60.03,60.44,55.68,56.67,912600.0],["2021-01-28",56.73,58.45,56.0,56.37,502300.0],["2021-01-29",56.09,59.08,55.47,57.82,928800.0],["2021-02-01",58.98,59.36,55.91,56.79,674200.0],["2021-02-02",57.64,61.62,57.25,60.24,769900.0],["2021-02-03",59.96,61.89,59.96,60.77,421000.0],["2021-02-04",60.93,63.85,60.01,63.08,583500.0],["2021-02-05",60.0,64.675,59.45,63.55,954700.0],["2021-02-08",63.59,66.01,61.15,63.94,396700.0],["2021-02-09",64.16,64.43,63.104,63.75,286500.0],["2021-02-10",64.58,65.49,63.35,63.74,365500.0],["2021-02-11",64.47,64.63,63.07,63.275,599400.0],["2021-02-12",61.81,62.89,61.38,61.43,779400.0],["2021-02-16",61.43,61.66,59.98,60.41,500500.0],["2021-02-17",60.95,60.95,58.93,59.48,536500.0],["2021-02-18",58.56,59.905,58.01,58.84,378300.0],["2021-02-19",59.11,60.43,57.9,58.08,534700.0],["2021-02-22",57.35,58.95,57.0,57.4,526100.0],["2021-02-23",56.85,58.725,56.0,57.29,541000.0],["2021-02-24",57.06,58.99,56.27,57.63,588700.0],["2021-02-25",57.64,58.53,55.09,55.19,515500.0],["2021-02-26",54.41,57.68,54.0,57.1,972400.0],["2021-03-01",57.86,58.44,56.91,58.16,635400.0],["2021-03-02",58.18,58.75,57.09,57.32,407100.0],["2021-03-03",57.42,58.015,56.36,57.0,398900.0],["2021-03-04",56.89,58.71,55.67,57.87,920300.0],["2021-03-05",58.61,60.24,56.373,60.14,926800.0],["2021-03-08",60.48,60.57,58.3,58.41,444500.0],["2021-03-09",59.6,60.61,58.64,59.16,363800.0],["2021-03-10",59.58,60.135,55.77,56.55,638300.0],["2021-03-11",57.53,58.44,56.82,57.23,401200.0],["2021-03-12",56.28,59.189,55.815,58.45,429400.0],["2021-03-15",58.05,58.88,57.53,58.07,229600.0],["2021-03-16",58.0,59.48,56.35,57.7,582000.0],["2021-03-17",57.64,57.64,55.095,55.75,596900.0],["2021-03-18",55.28,58.58,55.15,55.51,381100.0],["2021-03-19",55.69,57.19,55.36,56.18,1123700.0],["2021-03-22",56.1,57.815,55.78,57.02,362900.0],["2021-03-23",55.21,55.25,51.58,52.03,1437500.0],["2021-03-24",52.56,52.99,49.33,49.53,608700.0],["2021-03-25",49.56,50.44,48.14,50.08,506600.0],["2021-03-26",50.25,51.59,48.41,49.21,281000.0],["2021-03-29",49.84,50.265,48.02,48.06,426900.0],["2021-03-30",47.72,48.11,46.51,46.8,773500.0],["2021-03-31",46.97,47.978,46.64,47.35,1123000.0],["2021-04-01",47.79,50.08,47.68,49.19,537700.0],["2021-04-05",49.41,49.8,48.8,49.37,342100.0],["2021-04-06",49.43,49.855,48.58,48.86,336200.0],["2021-04-07",48.87,49.175,48.03,48.28,336500.0],["2021-04-08",48.69,49.39,47.93,48.26,419400.0],["2021-04-09",48.15,48.18,46.85,47.6,309600.0],["2021-04-12",47.63,47.72,46.4,47.13,588700.0],["2021-04-13",47.4,47.67,46.01,47.31,238100.0],["2021-04-14",47.38,49.415,47.38,47.9,621200.0],["2021-04-15",48.23,50.26,47.22,48.19,535300.0],["2021-04-16",49.05,49.45,48.25,48.59,431500.0],["2021-04-19",47.93,48.72,47.21,47.54,461200.0],["2021-04-20",47.15,48.37,46.15,46.31,816700.0],["2021-04-21",46.17,46.99,45.07,45.96,635800.0],["2021-04-22",45.54,47.135,45.01,46.82,581300.0],["2021-04-23",46.74,47.72,44.85,45.75,465500.0],["2021-04-26",46.16,47.2,44.86,46.6,583900.0],["2021-04-27",47.1,47.1,45.86,46.08,726600.0],["2021-04-28",45.73,45.91,43.33,43.35,817400.0],["2021-04-29",43.7,43.705,41.35,42.5,1017900.0],["2021-04-30",41.92,42.4,40.724,41.21,887500.0],["2021-05-03",41.27,41.39,39.68,40.77,1483700.0],["2021-05-04",40.89,40.964,38.01,38.47,1406400.0],["2021-05-05",38.26,41.21,38.26,40.88,1175200.0],["2021-05-06",41.03,41.35,39.5,40.33,754400.0],["2021-05-07",41.425,41.735,40.18,40.24,636500.0],["2021-05-10",39.94,40.03,38.7,38.9,419200.0],["2021-05-11",37.87,39.97,37.79,38.75,367900.0],["2021-05-12",38.31,39.51,38.05,38.29,570800.0],["2021-05-13",38.41,39.11,37.42,38.39,496200.0],["2021-05-14",38.22,38.25,37.122,37.99,695500.0],["2021-05-17",37.96,38.925,37.38,38.0,442600.0],["2021-05-18",38.18,39.21,38.14,38.25,502700.0],["2021-05-19",37.86,38.215,37.22,37.95,356900.0],["2021-05-20",38.1,39.35,38.1,39.19,441500.0],["2021-05-21",39.55,39.75,38.86,39.43,518100.0],["2021-05-24",39.69,40.36,39.12,39.16,451900.0],["2021-05-25",39.09,39.83,39.09,39.65,406100.0],["2021-05-26",39.63,40.5,39.185,39.82,442000.0],["2021-05-27",39.78,39.995,38.74,39.16,420200.0],["2021-05-28",39.42,40.38,38.91,39.27,423100.0],["2021-06-01",39.29,39.29,38.105,38.86,352900.0],["2021-06-02",38.76,39.36,37.92,38.74,314900.0],["2021-06-03",38.57,39.19,37.72,38.49,401900.0],["2021-06-04",38.64,39.46,38.56,39.18,278900.0],["2021-06-07",39.37,42.25,38.48,41.81,792000.0],["2021-06-08",41.98,42.54,40.72,41.8,471800.0],["2021-06-09",42.13,42.63,41.52,41.8,277400.0],["2021-06-10",41.93,43.32,41.534,43.17,536000.0],["2021-06-11",43.07,43.4,42.46,42.95,217600.0],["2021-06-14",42.86,44.3,42.86,43.92,481900.0],["2021-06-15",43.92,44.164,42.77,43.81,390500.0],["2021-06-16",43.8,44.32,43.24,44.2,463700.0],["2021-06-17",44.21,45.155,43.36,44.22,364900.0],["2021-06-18",43.53,44.86,43.32,44.64,834700.0],["2021-06-21",44.55,44.75,43.374,43.64,438000.0],["2021-06-22",43.51,43.51,42.21,43.27,420500.0],["2021-06-23",43.64,44.16,42.875,43.42,245400.0],["2021-06-24",43.31,44.23,43.31,44.14,326800.0],["2021-06-25",44.37,44.69,43.61,43.86,1214800.0],["2021-06-28",43.96,44.21,43.2,43.53,305100.0],["2021-06-29",43.57,43.57,41.96,42.02,369300.0],["2021-06-30",42.02,42.5,41.45,42.27,496400.0],["2021-07-01",42.49,43.94,41.96,43.76,476800.0],["2021-07-02",43.78,43.93,42.91,43.09,254500.0],["2021-07-06",43.24,43.53,42.42,43.35,211000.0],["2021-07-07",43.49,44.08,42.51,44.04,370100.0],["2021-07-08",43.4,45.46,42.67,44.74,396100.0],["2021-07-09",44.71,45.43,44.16,44.47,318200.0],["2021-07-12",44.37,44.85,43.12,43.49,295700.0],["2021-07-13",43.09,44.19,42.76,43.42,424900.0],["2021-07-14",43.8,43.8,42.16,42.36,296100.0],["2021-07-15",42.53,43.16,41.82,42.98,205700.0],["2021-07-16",43.39,43.99,43.025,43.17,252200.0],["2021-07-19",42.6,43.32,41.19,41.89,409000.0],["2021-07-20",42.02,43.68,41.69,43.47,424400.0],["2021-07-21",43.42,43.42,42.42,42.5,248400.0],["2021-07-22",42.6,43.14,41.56,42.08,315000.0],["2021-07-23",42.5,42.5,41.08,41.22,236500.0],["2021-07-26",41.01,41.84,40.03,40.14,332800.0],["2021-07-27",40.0,40.39,38.93,39.03,486600.0],["2021-07-28",39.09,39.71,38.14,39.46,907600.0],["2021-07-29",39.72,40.93,38.23,38.24,450300.0],["2021-07-30",39.86,39.86,37.66,38.33,442500.0],["2021-08-02",38.26,39.5,38.15,38.68,290900.0],["2021-08-03",38.59,38.86,37.855,38.54,224300.0],["2021-08-04",38.17,39.58,38.17,38.48,326500.0],["2021-08-05",38.54,40.02,38.43,39.89,277700.0],["2021-08-06",39.8,40.14,39.21,39.92,496700.0],["2021-08-09",40.89,40.89,39.49,39.75,261900.0],["2021-08-10",39.88,40.51,39.355,40.07,345000.0],["2021-08-11",40.08,40.68,39.6,40.22,229400.0],["2021-08-12",40.22,40.315,39.575,39.97,366900.0],["2021-08-13",39.98,40.24,39.763,40.01,296100.0],["2021-08-16",39.76,40.01,38.35,38.44,311400.0],["2021-08-17",38.0,39.25,37.57,39.23,286000.0],["2021-08-18",38.97,39.35,37.7,37.82,1597400.0],["2021-08-19",37.61,38.655,36.83,37.01,492800.0],["2021-08-20",36.9,38.4,36.38,38.2,464000.0],["2021-08-23",38.84,39.85,38.84,39.53,278900.0],["2021-08-24",39.7,40.05,39.19,40.03,286700.0],["2021-08-25",40.2,40.61,39.41,40.51,220900.0],["2021-08-26",40.39,40.995,39.495,40.22,309100.0],["2021-08-27",40.42,42.74,40.297,42.33,589100.0],["2021-08-30",42.31,42.74,41.94,42.14,417400.0],["2021-08-31",42.34,43.96,41.74,43.65,402400.0],["2021-09-01",43.7,44.94,43.57,44.46,314100.0],["2021-09-02",44.82,45.1,44.255,44.59,359900.0],["2021-09-03",44.48,44.71,43.88,44.15,195100.0],["2021-09-07",43.89,44.51,43.22,43.41,328400.0],["2021-09-08",43.4,43.65,42.21,42.5,279300.0],["2021-09-09",42.59,43.25,41.77,42.53,540600.0],["2021-09-10",42.63,42.64,40.87,41.8,213700.0],["2021-09-13",42.14,42.285,41.13,41.6,249500.0],["2021-09-14",41.6,41.85,40.88,40.99,203500.0],["2021-09-15",40.92,41.17,40.32,40.56,511500.0],["2021-09-16",40.69,40.98,39.48,40.59,287700.0],["2021-09-17",40.96,42.78,40.21,42.63,1049200.0],["2021-09-20",41.84,42.77,41.4,41.59,353300.0],["2021-09-21",41.7,43.9,41.6,43.57,395300.0],["2021-09-22",43.64,44.23,43.31,43.82,398600.0],["2021-09-23",42.1,42.1,37.97,39.48,1334500.0],["2021-09-24",39.42,39.95,38.691,39.29,734100.0],["2021-09-27",39.04,39.71,38.67,38.92,660200.0],["2021-09-28",38.88,39.75,37.97,38.3,1075100.0],["2021-09-29",38.47,39.13,36.92,37.05,362900.0],["2021-09-30",37.07,38.38,37.0,37.21,417500.0],["2021-10-01",37.17,37.82,36.3,37.73,494100.0],["2021-10-04",37.53,38.04,36.37,36.85,332700.0],["2021-10-05",36.76,37.74,35.93,36.52,364400.0],["2021-10-06",36.17,36.53,35.77,36.2,517200.0],["2021-10-07",36.25,37.49,36.25,36.8,231600.0],["2021-10-08",36.72,37.44,35.85,36.73,309100.0],["2021-10-11",36.48,37.54,36.456,37.12,168200.0],["2021-10-12",37.14,37.33,36.11,36.78,301700.0],["2021-10-13",36.72,37.19,35.92,37.18,289100.0],["2021-10-14",37.6,38.68,37.045,37.19,429900.0],["2021-10-15",37.82,38.25,37.19,38.09,450800.0],["2021-10-18",36.3,37.43,35.69,37.37,1216700.0],["2021-10-19",37.59,37.89,36.21,36.27,524700.0],["2021-10-20",36.3,36.83,35.4,35.87,601300.0],["2021-10-21",35.93,36.37,35.695,35.98,400700.0],["2021-10-22",36.06,36.23,35.41,35.99,397400.0],["2021-10-25",36.03,36.48,35.4,36.2,313300.0],["2021-10-26",36.44,37.03,35.72,35.79,373900.0],["2021-10-27",35.6,35.93,35.21,35.45,611800.0],["2021-10-28",35.48,36.49,34.85,36.44,393200.0],["2021-10-29",35.055,38.585,35.055,37.93,631800.0],["2021-11-01",37.68,39.49,37.27,39.32,408000.0],["2021-11-02",39.0,40.06,38.37,39.85,392300.0],["2021-11-03",39.87,40.82,39.49,40.8,484200.0],["2021-11-04",40.79,41.93,40.71,41.59,334600.0],["2021-11-05",41.65,42.95,40.2,41.3,396900.0],["2021-11-08",41.3,42.1,41.015,41.25,410600.0],["2021-11-09",41.42,41.68,40.31,40.55,235900.0],["2021-11-10",38.46,41.33,38.46,40.28,376600.0],["2021-11-11",40.2,40.37,39.25,39.71,208200.0],["2021-11-12",39.75,39.96,39.03,39.5,244200.0],["2021-11-15",39.86,40.765,38.64,38.84,360000.0],["2021-11-16",38.47,40.39,38.47,40.33,361600.0],["2021-11-17",40.17,40.97,40.04,40.11,347200.0],["2021-11-18",40.46,40.62,38.97,39.43,366000.0],["2021-11-19",39.32,40.2,39.13,40.01,262100.0],["2021-11-22",40.25,40.995,39.36,39.76,283700.0],["2021-11-23",39.75,40.06,38.54,39.81,389200.0],["2021-11-24",39.62,39.71,38.32,39.41,3136500.0],["2021-11-26",39.08,39.53,37.03,38.06,679900.0],["2021-11-29",38.58,38.58,36.74,36.89,999900.0],["2021-11-30",37.08,37.7,36.02,37.16,1116500.0],["2021-12-01",36.98,38.27,35.82,35.93,583400.0],["2021-12-02",35.8,37.19,35.625,37.11,733300.0],["2021-12-03",37.37,37.545,35.12,35.36,636700.0],["2021-12-06",35.58,37.08,35.1,36.98,386100.0],["2021-12-07",37.55,38.85,37.493,37.93,513500.0],["2021-12-08",38.0,38.72,37.115,38.21,397400.0],["2021-12-09",37.83,37.98,35.51,35.95,545500.0],["2021-12-10",36.1,36.36,34.85,35.37,567700.0],["2021-12-13",35.005,37.01,35.0,36.45,486800.0],["2021-12-14",36.22,37.36,36.045,37.07,354800.0],["2021-12-15",37.08,38.07,35.95,38.01,487200.0],["2021-12-16",38.17,38.845,36.39,36.58,515900.0],["2021-12-17",36.57,39.33,36.485,39.11,886000.0],["2021-12-20",38.88,40.75,37.75,40.26,391600.0],["2021-12-21",40.35,41.07,39.3,40.09,294800.0],["2021-12-22",39.88,40.99,38.62,40.85,270200.0],["2021-12-23",40.85,42.15,40.625,41.86,331700.0],["2021-12-27",41.73,42.035,40.84,41.05,357600.0],["2021-12-28",41.05,41.9,40.03,40.42,324400.0],["2021-12-29",40.42,40.74,39.96,40.61,223100.0],["2021-12-30",40.5,42.0,39.925,40.08,1084900.0],["2021-12-31",39.97,41.445,39.575,39.83,1215400.0],["2022-01-03",39.95,42.63,38.79,42.58,1439700.0],["2022-01-04",42.49,43.775,40.23,40.91,1220200.0],["2022-01-05",40.39,41.94,38.43,38.48,1302700.0],["2022-01-06",37.75,39.7,37.24,38.91,1372700.0],["2022-01-07",38.53,39.425,37.65,38.1,1302400.0],["2022-01-10",37.95,41.16,37.54,40.03,2001400.0],["2022-01-11",40.31,42.37,40.27,40.44,1334500.0],["2022-01-12",40.0,41.6,39.14,41.15,1597600.0],["2022-01-13",40.85,42.98,40.82,42.23,820800.0],["2022-01-14",42.12,44.03,41.285,43.75,1494000.0],["2022-01-18",43.13,44.1,41.42,41.44,769200.0],["2022-01-19",41.46,43.02,41.01,41.14,488000.0],["2022-01-20",41.27,42.215,40.06,40.07,977000.0],["2022-01-21",39.5,40.5,38.579,38.82,709200.0],["2022-01-24",38.21,40.46,37.49,40.12,766500.0],["2022-01-25",39.75,40.398,38.17,39.15,649900.0],["2022-01-26",39.94,41.82,39.35,39.78,695600.0],["2022-01-27",39.98,40.65,38.45,38.52,568500.0],["2022-01-28",38.13,39.31,37.33,39.03,548300.0],["2022-01-31",38.99,40.225,38.815,40.22,615700.0],["2022-02-01",40.23,40.75,38.865,40.53,594000.0],["2022-02-02",40.38,40.84,39.01,39.4,415700.0],["2022-02-03",38.92,40.4,38.65,39.96,578300.0],["2022-02-04",39.81,42.79,39.81,42.09,584400.0],["2022-02-07",42.2,43.78,41.66,43.17,464100.0],["2022-02-08",43.01,44.14,42.76,43.66,462500.0],["2022-02-09",44.01,44.95,43.68,44.6,919900.0],["2022-02-10",44.0,45.185,43.21,43.9,674500.0],["2022-02-11",43.85,44.22,42.42,42.67,519000.0],["2022-02-14",42.78,42.92,41.035,41.13,525000.0],["2022-02-15",41.95,43.02,41.09,41.21,425900.0],["2022-02-16",40.95,41.0,40.04,40.72,469300.0],["2022-02-17",40.3,40.53,39.02,39.12,532700.0],["2022-02-18",39.16,39.76,38.6,39.06,663900.0],["2022-02-22",38.81,39.81,37.82,38.45,509400.0],["2022-02-23",37.3,38.77,35.361,35.63,1257200.0],["2022-02-24",34.7,36.56,34.14,36.03,751800.0],["2022-02-25",35.55,36.22,34.7,35.67,570300.0],["2022-02-28",35.3,35.64,34.57,35.12,560600.0],["2022-03-01",34.97,35.67,34.025,34.31,531900.0],["2022-03-02",34.45,34.7,33.82,34.18,404100.0],["2022-03-03",33.85,34.595,33.14,34.04,489700.0],["2022-03-04",33.54,34.32,33.29,33.33,417400.0],["2022-03-07",33.41,33.88,32.6,33.79,610700.0],["2022-03-08",33.19,35.06,32.445,33.54,431600.0],["2022-03-09",34.03,35.37,34.03,35.31,604200.0],["2022-03-10",34.68,35.45,34.6,35.28,823500.0],["2022-03-11",35.74,35.94,33.93,34.26,558000.0],["2022-03-14",34.6,35.34,33.41,33.85,627900.0],["2022-03-15",33.82,34.41,32.94,34.22,448100.0],["2022-03-16",34.66,35.67,33.88,35.64,431300.0],["2022-03-17",35.38,36.76,35.365,36.7,345500.0],["2022-03-18",36.58,37.98,36.36,37.8,627600.0],["2022-03-21",37.23,37.98,35.96,36.6,572500.0],["2022-03-22",36.62,37.97,36.5,37.74,416300.0],["2022-03-23",37.6,37.6,36.62,36.84,370300.0],["2022-03-24",36.99,37.47,36.425,37.44,291000.0],["2022-03-25",37.57,37.59,36.55,37.0,369800.0],["2022-03-28",37.11,37.69,35.75,36.22,363900.0],["2022-03-29",36.77,38.89,36.77,38.89,463600.0],["2022-03-30",38.81,38.814,37.195,37.33,350100.0],["2022-03-31",37.45,38.3,36.87,37.31,420400.0],["2022-04-01",37.39,41.7,37.13,41.45,1465000.0],["2022-04-04",41.49,43.33,40.91,43.31,1018500.0],["2022-04-05",43.57,45.19,43.1,43.64,728700.0],["2022-04-06",43.25,44.9,42.94,43.9,613100.0],["2022-04-07",43.62,44.06,42.68,43.0,402100.0],["2022-04-08",43.0,43.6,42.398,42.85,350200.0],["2022-04-11",42.61,43.09,41.675,42.73,668700.0],["2022-04-12",42.87,44.265,42.55,43.17,412600.0],["2022-04-13",43.01,45.38,43.01,45.23,474400.0],["2022-04-14",45.55,45.8,43.99,44.5,625500.0],["2022-04-18",44.43,44.43,42.615,42.81,547800.0],["2022-04-19",42.74,43.755,42.1,43.53,365000.0],["2022-04-20",43.81,43.81,41.9,42.76,610000.0],["2022-04-21",42.35,43.06,40.14,40.74,663800.0],["2022-04-22",40.73,41.13,39.635,39.76,482100.0],["2022-04-25",40.02,40.74,39.495,40.15,489100.0],["2022-04-26",39.62,40.42,37.44,37.48,735100.0],["2022-04-27",37.66,38.8,36.8,37.15,593900.0],["2022-04-28",37.45,37.45,35.6,36.35,567500.0],["2022-04-29",36.29,37.04,35.13,35.33,540300.0],["2022-05-02",35.32,36.25,34.65,36.18,462500.0],["2022-05-03",36.2,36.705,35.45,35.76,273400.0],["2022-05-04",35.47,36.83,34.76,36.71,808600.0],["2022-05-05",36.42,37.24,34.635,35.14,581600.0],["2022-05-06",34.62,34.67,32.57,33.34,921600.0],["2022-05-09",32.99,33.69,30.78,30.86,893000.0],["2022-05-10",31.99,33.44,31.3,33.24,924600.0],["2022-05-11",32.85,33.53,30.9,30.98,819500.0],["2022-05-12",30.53,32.01,30.03,30.85,702700.0],["2022-05-13",31.3,32.075,30.68,31.64,575400.0],["2022-05-16",31.44,32.33,30.74,30.79,385900.0],["2022-05-17",31.63,32.37,30.78,31.85,411600.0],["2022-05-18",31.01,32.18,30.92,31.51,633700.0],["2022-05-19",31.4,32.94,30.87,32.5,437500.0],["2022-05-20",32.83,33.47,31.44,32.33,727300.0],["2022-05-23",32.75,32.84,31.86,32.2,518100.0],["2022-05-24",31.95,32.1,30.765,31.36,602600.0],["2022-05-25",31.09,31.6,29.94,30.58,540000.0],["2022-05-26",30.82,31.55,30.32,30.62,926200.0],["2022-05-27",30.73,31.4,30.02,30.35,652900.0],["2022-05-31",30.08,30.96,28.98,29.37,891800.0],["2022-06-01",29.38,29.74,28.33,29.08,845100.0],["2022-06-02",28.66,28.66,26.89,27.17,1195200.0],["2022-06-03",27.24,28.89,27.24,28.67,808300.0],["2022-06-06",29.99,29.99,26.76,26.94,666300.0],["2022-06-07",26.8,28.42,26.76,28.37,705900.0],["2022-06-08",28.08,29.215,27.88,28.14,627400.0],["2022-06-09",27.97,28.51,26.97,27.85,500900.0],["2022-06-10",27.17,27.8,26.03,26.8,728400.0],["2022-06-13",26.31,26.39,25.44,25.6,857400.0],["2022-06-14",25.71,25.855,25.08,25.66,795100.0],["2022-06-15",25.87,26.55,25.44,26.19,719500.0],["2022-06-16",25.45,27.13,25.01,26.26,583200.0],["2022-06-17",27.09,29.82,27.09,28.41,1628200.0],["2022-06-21",33.4,34.61,31.36,34.07,5019800.0],["2022-06-22",33.45,37.25,33.45,36.02,2133300.0],["2022-06-23",36.52,40.17,36.52,40.11,1380600.0],["2022-06-24",40.2,40.8,37.64,40.22,1594500.0],["2022-06-27",40.48,40.92,39.51,40.05,748800.0],["2022-06-28",39.93,40.59,39.381,39.94,957100.0],["2022-06-29",39.81,40.78,39.42,40.4,704600.0],["2022-06-30",40.07,40.68,39.79,40.06,627000.0],["2022-07-01",40.36,42.34,40.0,41.85,512500.0],["2022-07-05",41.33,43.895,40.91,43.78,1117900.0],["2022-07-06",43.78,44.92,42.63,42.91,948200.0],["2022-07-07",42.77,44.18,42.2,44.06,615600.0],["2022-07-08",43.68,44.89,43.53,44.73,388800.0],["2022-07-11",44.43,44.54,43.24,43.43,605700.0],["2022-07-12",43.57,44.18,42.29,43.7,483900.0],["2022-07-13",43.27,45.085,43.0,44.4,620500.0],["2022-07-14",44.16,44.59,43.29,43.88,420600.0],["2022-07-15",44.07,44.24,42.84,43.82,553400.0],["2022-07-18",44.19,44.99,42.97,43.41,492400.0],["2022-07-19",44.02,44.41,43.24,44.12,470000.0],["2022-07-20",44.56,45.06,43.26,44.4,533300.0],["2022-07-21",44.33,44.81,43.01,44.8,316100.0],["2022-07-22",44.81,44.965,43.45,43.64,639400.0],["2022-07-25",43.8,44.35,42.77,43.25,274100.0],["2022-07-26",43.12,44.9,42.84,43.67,469700.0],["2022-07-27",43.74,44.64,43.18,44.35,359900.0],["2022-07-28",44.35,44.64,42.84,44.39,338000.0],["2022-07-29",44.03,44.38,43.0,43.55,505700.0],["2022-08-01",43.12,47.57,42.87,44.88,1014500.0],["2022-08-02",44.89,47.16,44.54,46.9,541800.0],["2022-08-03",47.2,48.88,47.15,47.82,589100.0],["2022-08-04",47.62,49.88,47.62,49.23,1347700.0],["2022-08-05",46.08,53.715,43.95,53.5,1237600.0],["2022-08-08",53.27,54.29,51.94,53.41,692100.0],["2022-08-09",52.74,53.29,50.515,51.72,702300.0],["2022-08-10",52.6,53.84,51.96,53.71,575200.0],["2022-08-11",53.63,53.71,51.64,52.01,616900.0],["2022-08-12",52.24,54.46,52.24,52.75,518200.0],["2022-08-15",52.61,53.98,51.89,52.92,471100.0],["2022-08-16",53.07,53.4,51.36,51.86,563200.0],["2022-08-17",51.42,52.35,50.91,51.17,482400.0],["2022-08-18",51.01,52.14,49.72,52.1,402500.0],["2022-08-19",51.57,52.14,51.08,51.45,314500.0],["2022-08-22",51.25,52.49,50.86,51.27,326800.0],["2022-08-23",51.42,52.91,50.337,51.96,514200.0],["2022-08-24",51.61,54.14,50.54,53.08,664300.0],["2022-08-25",53.64,53.7,52.1,52.57,360800.0],["2022-08-26",52.68,53.03,50.15,50.38,825200.0],["2022-08-29",49.5,50.95,48.69,49.74,447800.0],["2022-08-30",49.93,50.0,48.57,49.57,679100.0],["2022-08-31",50.28,52.31,49.76,49.94,609900.0],["2022-09-01",50.43,52.0,49.62,51.77,576900.0],["2022-09-02",52.24,53.67,51.54,51.88,561300.0],["2022-09-06",51.65,52.05,48.57,51.21,439600.0],["2022-09-07",51.34,54.22,51.34,53.79,561700.0],["2022-09-08",53.16,54.69,52.83,53.85,1389200.0],["2022-09-09",53.4,54.89,53.145,53.64,428200.0],["2022-09-12",53.9,54.24,51.24,53.07,599200.0],["2022-09-13",52.2,52.69,50.65,51.66,747200.0],["2022-09-14",51.95,53.47,50.745,53.45,494200.0],["2022-09-15",53.29,54.237,52.59,53.65,688300.0],["2022-09-16",53.53,53.53,52.08,52.82,1838700.0],["2022-09-19",52.42,53.38,51.13,53.17,461700.0],["2022-09-20",52.93,55.58,50.7,52.78,607000.0],["2022-09-21",52.6,52.94,50.09,50.39,351300.0],["2022-09-22",50.3,50.48,49.4,50.05,348300.0],["2022-09-23",49.64,49.64,47.7,49.16,545800.0],["2022-09-26",49.15,50.41,48.24,48.25,388800.0],["2022-09-27",49.14,50.27,48.82,49.4,399300.0],["2022-09-28",49.8,51.53,49.8,51.18,497100.0],["2022-09-29",51.67,51.67,50.02,50.35,492800.0],["2022-09-30",50.23,52.32,49.9,50.2,753000.0],["2022-10-03",50.65,51.14,49.4,50.68,568700.0],["2022-10-04",51.0,52.035,50.43,51.5,567800.0],["2022-10-05",50.96,51.76,49.34,51.19,380000.0],["2022-10-06",50.86,51.897,50.54,51.4,351600.0],["2022-10-07",51.0,51.43,49.766,50.09,659000.0],["2022-10-10",49.79,50.47,49.13,49.47,358500.0],["2022-10-11",49.61,51.43,48.92,50.57,308600.0],["2022-10-12",50.9,51.5,49.92,51.23,346500.0],["2022-10-13",50.7,52.9,49.69,52.26,421400.0],["2022-10-14",52.72,53.182,51.55,51.64,342700.0],["2022-10-17",52.38,55.0,52.263,54.79,470700.0],["2022-10-18",55.25,55.25,47.54,48.78,2099800.0],["2022-10-19",43.45,46.69,42.995,44.06,1666400.0],["2022-10-20",43.7,46.19,43.57,45.67,813900.0],["2022-10-21",45.99,47.74,45.73,46.63,771900.0],["2022-10-24",46.63,46.695,45.04,45.64,523900.0],["2022-10-25",45.9,46.17,44.44,44.59,627600.0],["2022-10-26",44.96,46.92,44.78,45.65,431400.0],["2022-10-27",46.22,46.84,44.43,44.59,559300.0],["2022-10-28",40.48,40.48,36.04,38.47,1887900.0],["2022-10-31",38.51,38.56,36.67,37.82,815100.0],["2022-11-01",38.15,39.035,37.46,37.73,597400.0],["2022-11-02",37.69,38.52,36.7,36.79,643200.0],["2022-11-03",36.25,36.92,35.71,36.24,659100.0],["2022-11-04",36.32,36.32,33.25,34.44,1736100.0],["2022-11-07",34.63,35.55,34.295,34.68,629800.0],["2022-11-08",34.93,35.52,34.63,35.12,504300.0],["2022-11-09",35.25,35.76,34.48,35.28,594200.0],["2022-11-10",36.66,38.71,36.31,38.05,889400.0],["2022-11-11",37.7,38.49,36.66,37.24,519400.0],["2022-11-14",37.31,39.21,37.31,37.97,664400.0],["2022-11-15",38.88,39.845,37.66,38.05,474800.0],["2022-11-16",38.07,39.17,37.08,37.39,449300.0],["2022-11-17",37.27,39.03,37.135,39.01,483700.0],["2022-11-18",39.89,40.95,39.415,40.48,739300.0],["2022-11-21",40.55,41.04,39.36,39.78,478900.0],["2022-11-22",39.85,40.64,39.4,40.1,565700.0],["2022-11-23",40.3,40.7,38.89,39.4,365800.0],["2022-11-25",39.3,40.48,39.03,39.75,236000.0],["2022-11-28",39.81,40.935,39.81,40.48,549400.0],["2022-11-29",40.67,41.22,39.528,40.35,582800.0],["2022-11-30",40.59,41.53,39.87,41.49,503800.0],["2022-12-01",41.8,42.19,40.735,41.55,359400.0],["2022-12-02",41.45,42.43,40.89,42.06,500500.0],["2022-12-05",42.09,42.335,40.8,41.12,506000.0],["2022-12-06",40.83,41.04,39.21,39.68,597500.0],["2022-12-07",39.68,40.19,39.28,39.41,680700.0],["2022-12-08",39.47,39.69,37.93,38.28,356300.0],["2022-12-09",38.06,38.81,38.01,38.14,537400.0],["2022-12-12",38.25,39.925,37.64,39.44,445800.0],["2022-12-13",40.09,40.66,39.34,40.14,469200.0],["2022-12-14",38.82,40.075,38.04,39.56,542000.0],["2022-12-15",39.81,39.82,38.415,38.5,450000.0],["2022-12-16",38.16,39.68,38.04,39.22,1280400.0],["2022-12-19",38.89,39.18,37.135,38.19,561400.0],["2022-12-20",37.96,39.44,37.8,39.26,406800.0],["2022-12-21",39.18,39.69,37.79,37.86,465300.0],["2022-12-22",37.81,37.95,36.52,37.28,399600.0],["2022-12-23",36.99,36.99,35.87,36.47,275900.0],["2022-12-27",36.67,36.79,35.0,35.29,311000.0],["2022-12-28",35.13,36.04,34.56,35.77,489900.0],["2022-12-29",36.01,37.51,35.325,37.08,766500.0],["2022-12-30",36.78,38.24,36.73,38.17,518600.0],["2023-01-03",38.21,38.9,37.25,38.16,1204200.0],["2023-01-04",38.13,40.135,37.85,39.5,852800.0],["2023-01-05",39.1,39.93,38.74,39.42,537500.0],["2023-01-06",39.64,40.02,38.75,39.33,600900.0],["2023-01-09",39.37,43.48,38.27,41.6,1321000.0],["2023-01-10",42.03,44.38,41.29,44.36,1052900.0],["2023-01-11",44.5,45.75,42.52,45.72,871400.0],["2023-01-12",45.3,47.89,44.85,47.83,908500.0],["2023-01-13",47.64,49.315,47.36,47.78,1615500.0],["2023-01-17",47.77,48.43,47.32,47.78,1640100.0],["2023-01-18",48.0,48.78,47.06,47.2,649000.0],["2023-01-19",47.21,47.533,46.265,46.5,477500.0],["2023-01-20",47.01,47.75,44.78,47.74,1258000.0],["2023-01-23",47.59,48.38,46.77,47.32,854800.0],["2023-01-24",47.18,48.085,46.445,47.28,795600.0],["2023-01-25",47.51,47.62,45.92,46.37,576100.0],["2023-01-26",46.47,46.99,45.465,45.99,519600.0],["2023-01-27",46.08,46.75,45.481,46.25,588300.0],["2023-01-30",45.96,46.305,45.02,45.51,743300.0],["2023-01-31",45.58,46.0,45.35,45.89,532600.0],["2023-02-01",45.9,47.82,45.76,47.37,567200.0],["2023-02-02",47.56,48.07,46.72,47.36,440900.0],["2023-02-03",46.86,48.24,46.86,48.04,659500.0],["2023-02-06",48.04,49.0,46.05,46.23,466900.0],["2023-02-07",46.29,46.29,43.0,46.23,505500.0],["2023-02-08",45.93,46.48,45.55,45.6,562300.0],["2023-02-09",45.73,46.4,43.84,46.36,505600.0],["2023-02-10",46.26,46.475,45.166,45.5,388200.0],["2023-02-13",45.39,46.12,44.485,45.86,304700.0],["2023-02-14",45.62,46.65,45.15,45.54,365800.0],["2023-02-15",45.14,46.205,44.44,46.14,298700.0],["2023-02-16",45.46,45.91,44.19,44.94,636600.0],["2023-02-17",45.25,46.8,44.905,46.68,589800.0],["2023-02-21",46.29,46.435,44.72,44.72,824400.0],["2023-02-22",45.85,45.85,41.02,44.23,1052100.0],["2023-02-23",44.08,46.11,42.26,43.52,506300.0],["2023-02-24",43.09,43.91,42.94,43.24,611900.0],["2023-02-27",43.25,44.11,42.12,42.19,736100.0],["2023-02-28",42.24,43.89,42.24,43.67,673200.0],["2023-03-01",43.7,46.14,42.69,45.24,1005000.0],["2023-03-02",44.79,45.15,43.94,44.71,509500.0],["2023-03-03",44.86,46.445,43.97,46.1,796300.0],["2023-03-06",46.16,46.555,45.14,45.58,413800.0],["2023-03-07",45.64,47.73,45.21,47.31,833100.0],["2023-03-08",47.37,48.24,47.0,48.19,986900.0],["2023-03-09",48.47,48.74,45.62,45.94,1079300.0],["2023-03-10",45.76,45.76,43.0,44.23,1094400.0],["2023-03-13",43.75,47.44,43.75,46.08,795200.0],["2023-03-14",47.11,47.51,46.04,46.96,676100.0],["2023-03-15",46.43,47.21,45.02,46.74,815700.0],["2023-03-16",46.49,48.33,45.67,48.1,514600.0],["2023-03-17",47.49,47.69,45.01,47.3,1472900.0],["2023-03-20",47.41,48.785,47.09,48.49,442200.0],["2023-03-21",48.77,49.255,47.93,48.46,744200.0],["2023-03-22",48.28,48.28,46.3,46.35,646200.0],["2023-03-23",46.76,47.19,45.82,46.67,498400.0],["2023-03-24",45.27,45.42,42.27,44.17,1977500.0],["2023-03-27",44.33,46.4,43.65,45.76,814700.0],["2023-03-28",45.74,46.66,44.58,45.12,643200.0],["2023-03-29",45.34,48.33,45.0,48.19,603300.0],["2023-03-30",48.48,49.09,47.72,48.86,640900.0],["2023-03-31",49.11,50.2,48.3,48.44,785700.0],["2023-04-03",48.18,49.665,47.09,47.43,726400.0],["2023-04-04",47.7,48.04,47.25,47.5,492800.0],["2023-04-05",47.3,47.99,46.99,47.45,366300.0],["2023-04-06",47.64,49.02,46.525,48.84,652600.0],["2023-04-10",48.57,49.17,47.17,48.63,715000.0],["2023-04-11",48.76,49.365,47.88,48.51,615600.0],["2023-04-12",48.78,48.94,47.85,48.03,338800.0],["2023-04-13",47.99,49.86,47.95,49.42,984900.0],["2023-04-14",49.21,49.7,48.45,49.27,430600.0],["2023-04-17",49.75,51.85,49.7,51.63,925900.0],["2023-04-18",52.0,53.12,51.66,52.96,958100.0],["2023-04-19",52.71,53.74,52.0,53.2,830700.0],["2023-04-20",52.73,54.19,51.93,53.81,979700.0],["2023-04-21",53.75,55.7,53.75,55.13,940000.0],["2023-04-24",55.0,55.48,52.82,52.85,669100.0],["2023-04-25",52.66,52.81,51.045,51.2,658900.0],["2023-04-26",51.02,52.425,51.02,52.24,731900.0],["2023-04-27",52.42,53.0,51.95,52.64,780200.0],["2023-04-28",55.38,55.98,52.69,55.14,1149500.0],["2023-05-01",55.01,56.24,54.182,55.17,760900.0],["2023-05-02",54.98,55.99,53.2,54.97,1088700.0],["2023-05-03",55.06,55.89,54.63,55.41,1129300.0],["2023-05-04",55.2,55.96,54.02,55.86,682300.0],["2023-05-05",56.07,56.72,55.22,55.82,1250300.0],["2023-05-08",56.0,56.0,54.99,55.55,472000.0],["2023-05-09",55.11,56.68,55.01,55.94,488500.0],["2023-05-10",56.5,57.24,55.36,56.88,589300.0],["2023-05-11",56.7,57.42,54.34,54.8,840700.0],["2023-05-12",55.06,56.06,54.61,54.68,470000.0],["2023-05-15",54.99,56.12,54.75,55.3,634000.0],["2023-05-16",54.6,54.6,53.035,54.2,394800.0],["2023-05-17",55.18,58.58,54.63,58.29,1432500.0],["2023-05-18",58.69,59.25,57.16,58.13,865300.0],["2023-05-19",58.95,59.435,57.93,58.37,719200.0],["2023-05-22",58.39,59.84,58.18,59.1,633300.0],["2023-05-23",58.9,59.75,58.185,58.41,782200.0],["2023-05-24",45.99,48.63,42.23,46.95,5831800.0],["2023-05-25",46.76,46.76,42.84,43.46,1671000.0],["2023-05-26",43.25,44.02,42.28,42.66,1076800.0],["2023-05-30",42.49,43.065,41.03,41.16,854300.0],["2023-05-31",41.3,42.35,40.9,41.97,1032600.0],["2023-06-01",41.97,44.225,41.37,43.5,819900.0],["2023-06-02",44.05,44.4,43.06,44.12,678200.0],["2023-06-05",43.83,43.915,42.26,42.57,599400.0],["2023-06-06",42.72,45.4,42.54,45.015,752500.0],["2023-06-07",44.86,45.68,43.275,43.58,507600.0],["2023-06-08",43.37,44.04,42.49,42.56,567600.0],["2023-06-09",42.42,43.42,42.07,43.0,484100.0],["2023-06-12",43.22,44.46,42.97,43.35,636300.0],["2023-06-13",43.22,44.29,42.96,44.07,893000.0],["2023-06-14",44.17,44.565,42.46,43.01,639400.0],["2023-06-15",42.79,44.01,42.49,43.49,508900.0],["2023-06-16",44.11,44.26,42.53,43.03,1969800.0],["2023-06-20",42.77,43.33,41.65,41.93,824400.0],["2023-06-21",42.58,44.66,41.275,43.06,1543400.0],["2023-06-22",42.88,43.31,41.87,41.92,490600.0],["2023-06-23",41.51,42.23,41.23,41.48,1047000.0],["2023-06-26",41.38,41.58,40.3,40.4,726900.0],["2023-06-27",40.4,41.16,40.12,41.13,980700.0],["2023-06-28",41.55,41.925,40.915,41.5,421700.0],["2023-06-29",41.56,41.56,40.78,41.23,509100.0],["2023-06-30",40.99,42.14,39.66,40.67,1164500.0],["2023-07-03",40.68,41.89,40.66,41.41,324200.0],["2023-07-05",41.38,41.93,41.1,41.79,581700.0],["2023-07-06",41.52,42.07,40.975,41.99,549900.0],["2023-07-07",42.16,42.63,41.15,41.21,391400.0],["2023-07-10",41.2,41.45,40.17,40.27,756100.0],["2023-07-11",40.0,40.37,38.61,40.22,565900.0],["2023-07-12",40.9,40.9,39.84,40.15,746200.0],["2023-07-13",40.41,40.41,39.67,39.82,535800.0],["2023-07-14",39.8,39.805,39.021,39.18,528600.0],["2023-07-17",39.42,39.825,38.64,38.67,617900.0],["2023-07-18",38.55,40.1,38.31,39.51,723600.0],["2023-07-19",39.52,40.62,39.52,40.02,634600.0],["2023-07-20",39.99,40.245,38.825,39.15,521700.0],["2023-07-21",39.47,39.98,39.23,39.52,717300.0],["2023-07-24",39.8,39.8,38.48,38.67,447400.0],["2023-07-25",38.56,39.18,37.95,38.82,2619000.0],["2023-07-26",38.93,40.23,38.6,39.92,583100.0],["2023-07-27",40.31,40.31,38.57,38.74,522200.0],["2023-07-28",39.08,41.58,39.08,40.93,953300.0],["2023-07-31",41.03,41.5,39.9,40.34,711500.0],["2023-08-01",40.51,40.76,39.815,40.67,497200.0],["2023-08-02",40.08,41.45,39.865,40.2,347200.0],["2023-08-03",39.83,41.08,39.66,40.32,659500.0],["2023-08-04",41.09,41.15,38.49,38.71,778200.0],["2023-08-07",38.67,38.77,37.74,37.97,815600.0],["2023-08-08",37.87,39.17,37.57,39.02,559500.0],["2023-08-09",39.19,40.095,38.71,39.85,334200.0],["2023-08-10",39.9,41.07,39.75,40.64,400100.0],["2023-08-11",40.64,42.14,40.64,41.68,700800.0],["2023-08-14",40.99,41.91,40.58,41.61,494500.0],["2023-08-15",41.35,41.965,40.705,41.26,439500.0],["2023-08-16",41.21,41.24,40.11,40.37,400600.0],["2023-08-17",40.52,40.58,39.76,40.0,342700.0],["2023-08-18",39.68,40.82,39.37,39.42,628700.0],["2023-08-21",39.28,39.97,38.483,39.8,505700.0],["2023-08-22",39.86,40.09,39.33,39.4,306900.0],["2023-08-23",39.42,40.72,39.42,39.53,407100.0],["2023-08-24",39.41,39.74,38.44,39.0,361400.0],["2023-08-25",39.16,39.87,38.63,39.72,251500.0],["2023-08-28",39.49,40.03,39.16,40.02,307100.0],["2023-08-29",39.8,41.255,39.66,40.78,351800.0],["2023-08-30",40.87,40.99,40.075,40.53,348600.0],["2023-08-31",40.55,40.625,39.47,39.5,352800.0],["2023-09-01",39.66,40.28,39.64,40.08,380800.0],["2023-09-05",40.02,40.02,38.64,38.93,406600.0],["2023-09-06",38.93,40.3,38.93,40.28,362000.0],["2023-09-07",40.14,41.93,40.0,41.8,594300.0],["2023-09-08",41.8,41.8,40.95,40.97,317000.0],["2023-09-11",40.94,41.27,39.98,40.19,435400.0],["2023-09-12",40.0,40.48,39.31,40.38,324000.0],["2023-09-13",40.26,40.86,37.25,38.62,2335500.0],["2023-09-14",38.82,38.94,35.46,37.39,2215400.0],["2023-09-15",25.49,27.53,24.43,26.26,6789000.0],["2023-09-18",25.16,25.17,23.825,24.28,4077600.0],["2023-09-19",23.61,25.7,23.565,25.68,1893100.0],["2023-09-20",25.72,26.89,25.43,25.53,1336500.0],["2023-09-21",25.33,25.775,24.32,24.82,1474300.0],["2023-09-22",24.64,24.97,23.87,23.92,1514700.0],["2023-09-25",23.83,23.876,22.435,22.56,1585100.0],["2023-09-26",22.68,23.65,22.03,22.6,1736300.0],["2023-09-27",22.75,23.545,22.49,23.27,1280000.0],["2023-09-28",23.2,23.27,22.34,22.66,1069900.0],["2023-09-29",22.96,23.37,22.22,22.41,767700.0],["2023-10-02",22.31,22.31,21.03,21.24,1329400.0],["2023-10-03",21.21,21.35,20.4,20.43,1569200.0],["2023-10-04",20.41,21.25,20.17,21.2,1644100.0],["2023-10-05",21.25,22.22,21.25,22.2,1483800.0],["2023-10-06",21.03,22.005,20.901,21.6,1177900.0],["2023-10-09",21.48,21.7,21.11,21.35,2174400.0],["2023-10-10",21.31,22.61,21.31,22.47,3861200.0],["2023-10-11",22.51,22.73,21.71,22.14,761800.0],["2023-10-12",22.0,22.0,20.2,20.51,1707900.0],["2023-10-13",20.51,20.51,19.7,20.39,1145100.0],["2023-10-16",20.42,20.575,19.74,20.02,983900.0],["2023-10-17",19.89,20.98,19.89,20.61,1267700.0],["2023-10-18",20.58,20.87,20.05,20.5,795900.0],["2023-10-19",21.21,25.28,21.0,23.57,5179100.0],["2023-10-20",23.7,23.73,22.62,23.21,1896000.0],["2023-10-23",22.78,23.67,22.48,22.77,1477900.0],["2023-10-24",23.09,23.41,22.665,23.22,757000.0],["2023-10-25",22.91,23.42,22.9,23.28,1187800.0],["2023-10-26",23.46,24.07,23.0,23.95,1025800.0],["2023-10-27",19.36,19.95,18.03,18.51,4879900.0],["2023-10-30",18.58,19.6,18.525,18.74,1819400.0],["2023-10-31",18.55,18.85,17.81,18.75,1851800.0],["2023-11-01",18.7,18.7,17.86,18.45,1750400.0],["2023-11-02",18.6,18.84,17.53,18.07,1674800.0],["2023-11-03",18.32,19.84,18.14,19.53,2373500.0],["2023-11-06",19.52,19.65,18.948,19.43,1824200.0],["2023-11-07",19.52,20.4,18.96,20.26,1135500.0],["2023-11-08",20.25,20.25,19.43,19.6,744200.0],["2023-11-09",19.72,19.72,18.53,18.72,965400.0],["2023-11-10",18.92,18.97,18.28,18.54,756100.0],["2023-11-13",18.53,18.69,18.15,18.53,1062600.0],["2023-11-14",19.05,20.34,19.05,20.33,1118400.0],["2023-11-15",20.27,21.71,20.07,20.77,971600.0],["2023-11-16",20.76,20.95,19.745,20.0,1030900.0],["2023-11-17",20.21,20.56,19.795,20.46,776800.0],["2023-11-20",20.58,22.21,20.495,22.17,1020000.0],["2023-11-21",22.0,22.25,21.575,21.85,920800.0],["2023-11-22",22.15,22.34,21.43,21.62,693400.0],["2023-11-24",21.66,22.32,21.57,21.67,265800.0],["2023-11-27",21.43,21.67,20.745,21.48,695800.0],["2023-11-28",21.38,21.98,21.1,21.89,1010800.0],["2023-11-29",22.1,23.525,21.92,22.96,1133300.0],["2023-11-30",23.11,23.84,22.8,23.02,1036200.0],["2023-12-01",22.96,24.15,22.47,23.99,1117700.0],["2023-12-04",24.08,25.2,24.01,25.08,1109700.0],["2023-12-05",24.71,25.3,24.63,24.94,887600.0],["2023-12-06",25.09,26.41,24.4,25.87,854800.0],["2023-12-07",26.3,26.445,25.7,26.28,860400.0],["2023-12-08",26.28,26.99,25.82,26.39,797400.0],["2023-12-11",26.61,26.91,25.79,25.83,1056700.0],["2023-12-12",25.87,26.37,25.25,26.11,547700.0],["2023-12-13",26.05,28.01,26.05,27.91,966800.0],["2023-12-14",28.65,29.15,26.855,27.6,1769400.0],["2023-12-15",28.48,30.11,27.91,28.39,4132600.0],["2023-12-18",28.08,28.32,27.26,27.52,1036100.0],["2023-12-19",26.45,27.979,26.305,27.6,1561800.0],["2023-12-20",27.59,28.295,26.95,27.04,1148400.0],["2023-12-21",27.64,28.73,27.64,28.42,1083100.0],["2023-12-22",28.64,29.23,27.54,27.61,923200.0],["2023-12-26",28.02,28.89,27.91,28.49,671400.0],["2023-12-27",28.54,29.41,28.19,29.37,797700.0],["2023-12-28",29.17,29.352,28.07,28.58,868800.0],["2023-12-29",28.53,28.53,27.255,27.56,1216500.0],["2024-01-02",27.04,28.49,27.0,28.04,976800.0],["2024-01-03",27.68,27.94,27.0,27.23,1019500.0],["2024-01-04",27.44,28.33,27.44,28.09,1269200.0],["2024-01-05",27.5,27.98,26.861,27.9,849200.0],["2024-01-08",27.81,30.0,27.07,29.99,1384900.0],["2024-01-09",29.32,30.0,28.57,28.71,1330300.0],["2024-01-10",28.51,29.36,27.9,28.85,912800.0],["2024-01-11",28.45,29.03,27.96,28.77,1197500.0],["2024-01-12",29.23,29.55,27.15,27.33,762600.0],["2024-01-16",27.13,28.725,26.988,28.62,1192800.0],["2024-01-17",28.5,28.81,27.16,28.1,887100.0],["2024-01-18",27.99,28.35,27.0,27.33,1110900.0],["2024-01-19",27.37,27.57,26.16,27.06,4177600.0],["2024-01-22",27.29,27.91,27.0,27.27,1105400.0],["2024-01-23",27.79,28.19,27.33,27.96,667900.0],["2024-01-24",28.36,28.65,27.18,27.21,562500.0],["2024-01-25",27.23,28.09,26.53,26.66,1052300.0],["2024-01-26",25.71,27.21,25.1,27.05,2864600.0],["2024-01-29",27.13,28.5,25.79,28.16,928500.0],["2024-01-30",28.13,28.13,26.44,26.56,902600.0],["2024-01-31",26.52,27.35,26.015,26.09,940400.0],["2024-02-01",26.24,26.34,25.22,26.03,760600.0],["2024-02-02",25.47,25.845,24.79,25.18,745400.0],["2024-02-05",24.78,25.18,23.94,25.07,756500.0],["2024-02-06",24.95,26.89,24.69,26.79,1098100.0],["2024-02-07",26.74,26.74,25.18,25.24,661500.0],["2024-02-08",25.31,25.668,24.88,25.25,573300.0],["2024-02-09",25.41,25.75,25.22,25.51,630500.0],["2024-02-12",25.69,25.965,25.43,25.92,918900.0],["2024-02-13",24.85,25.1,23.58,24.15,1408400.0],["2024-02-14",24.34,25.375,24.29,25.04,1265800.0],["2024-02-15",25.34,25.87,25.18,25.69,838000.0],["2024-02-16",25.42,26.35,25.13,25.91,1078900.0],["2024-02-20",25.71,26.36,25.31,25.98,711000.0],["2024-02-21",25.94,26.185,25.345,25.94,652400.0],["2024-02-22",25.82,26.61,25.52,26.04,589100.0],["2024-02-23",26.01,27.75,25.745,27.07,861900.0],["2024-02-26",27.02,28.46,26.835,27.95,773400.0],["2024-02-27",28.43,28.66,27.61,28.31,823200.0],["2024-02-28",28.18,28.915,27.98,28.2,780000.0],["2024-02-29",28.87,28.94,27.79,28.19,1529100.0],["2024-03-01",26.5,32.905,25.4,31.95,2092100.0],["2024-03-04",32.71,32.77,30.08,30.98,1151600.0],["2024-03-05",30.71,31.58,30.25,31.3,779500.0],["2024-03-06",31.87,31.9,30.175,30.88,740900.0],["2024-03-07",31.17,31.285,30.6,30.76,654000.0],["2024-03-08",31.34,31.65,30.545,31.16,616200.0],["2024-03-11",31.19,31.66,30.57,30.7,906600.0],["2024-03-12",30.63,31.74,30.11,31.69,760900.0],["2024-03-13",31.72,32.23,30.58,30.79,820000.0],["2024-03-14",30.36,30.36,28.25,28.89,881800.0],["2024-03-15",28.79,29.915,28.71,29.55,2231600.0],["2024-03-18",29.43,29.84,28.57,29.01,690700.0],["2024-03-19",28.93,30.81,28.505,30.43,725400.0],["2024-03-20",30.66,30.67,29.0,29.51,782900.0],["2024-03-21",29.97,30.945,29.42,30.17,697600.0],["2024-03-22",30.2,30.46,29.05,29.09,462800.0],["2024-03-25",29.0,29.76,28.29,28.86,363800.0],["2024-03-26",29.38,29.47,27.92,27.96,631400.0],["2024-03-27",28.18,29.85,27.91,29.44,436900.0],["2024-03-28",29.48,29.83,29.0,29.09,1084000.0],["2024-04-01",29.01,29.01,27.955,28.59,733600.0],["2024-04-02",28.05,28.96,27.6,28.4,727700.0],["2024-04-03",28.13,29.14,27.7,29.0,716900.0],["2024-04-04",29.13,29.42,27.72,27.82,504100.0],["2024-04-05",27.31,27.72,26.46,27.02,526000.0],["2024-04-08",27.12,27.43,26.54,26.88,477900.0],["2024-04-09",26.95,27.72,26.72,27.6,442300.0],["2024-04-10",26.57,27.34,26.3,26.91,533500.0],["2024-04-11",27.45,27.82,26.655,27.4,621300.0],["2024-04-12",27.58,28.005,26.11,26.42,736800.0],["2024-04-15",26.42,26.78,25.39,25.68,962600.0],["2024-04-16",25.42,26.32,25.14,25.29,712700.0],["2024-04-17",25.5,25.5,24.79,25.16,665600.0],["2024-04-18",25.13,25.28,24.47,24.69,820100.0],["2024-04-19",24.01,25.55,24.01,25.32,3931900.0],["2024-04-22",25.34,26.49,25.18,25.97,647500.0],["2024-04-23",26.16,26.27,25.165,25.41,754400.0],["2024-04-24",25.79,26.0,24.85,25.21,560800.0],["2024-04-25",24.66,25.65,23.995,25.49,1024800.0],["2024-04-26",27.0,29.27,25.67,28.57,1645900.0],["2024-04-29",29.4,32.61,29.075,32.14,1861600.0],["2024-04-30",31.96,32.88,31.7,32.15,1420000.0],["2024-05-01",32.31,35.47,31.7,34.16,1095100.0],["2024-05-02",34.73,34.9,33.21,33.62,911700.0],["2024-05-03",34.73,34.83,32.81,33.01,992600.0],["2024-05-06",32.96,33.32,32.54,32.96,468700.0],["2024-05-07",33.16,33.3,31.7,31.79,512500.0],["2024-05-08",31.13,31.6,30.705,31.14,623800.0],["2024-05-09",31.14,31.388,30.79,31.05,822500.0],["2024-05-10",31.23,32.69,31.01,32.25,590700.0],["2024-05-13",32.25,33.26,31.48,31.7,922300.0],["2024-05-14",32.54,33.135,30.95,31.18,497800.0],["2024-05-15",32.03,33.79,31.92,33.66,573700.0],["2024-05-16",33.74,34.32,33.32,34.03,546600.0],["2024-05-17",33.71,33.94,32.88,33.095,646600.0],["2024-05-20",38.5,40.69,37.57,40.12,2858600.0],["2024-05-21",39.92,40.69,38.27,38.85,1357500.0],["2024-05-22",38.86,39.02,37.21,38.64,1085700.0],["2024-05-23",38.63,38.63,36.925,37.13,848100.0],["2024-05-24",37.27,38.14,37.06,37.2,540500.0],["2024-05-28",37.76,37.76,36.25,36.47,844800.0],["2024-05-29",35.73,36.493,34.8,35.03,786500.0],["2024-05-30",35.41,36.59,35.03,35.81,983200.0],["2024-05-31",35.99,36.82,35.85,36.36,611500.0],["2024-06-03",36.02,37.94,35.95,37.43,1411800.0],["2024-06-04",37.51,38.71,37.22,37.91,550300.0],["2024-06-05",38.12,38.66,37.57,38.0,654300.0],["2024-06-06",38.09,38.17,36.765,36.93,624100.0],["2024-06-07",36.77,37.29,36.22,36.52,549000.0],["2024-06-10",36.12,38.27,36.12,37.61,1258000.0],["2024-06-11",37.18,37.8,36.6,37.69,588000.0],["2024-06-12",38.96,39.95,36.975,37.67,645800.0],["2024-06-13",37.6,38.12,36.7,36.9,774700.0],["2024-06-14",36.45,36.57,35.53,35.81,837700.0],["2024-06-17",35.67,36.6,35.19,35.4,974800.0],["2024-06-18",35.42,36.12,34.495,35.62,800100.0],["2024-06-20",36.2,36.94,32.85,33.29,2190300.0],["2024-06-21",33.48,36.54,33.48,36.52,3668000.0],["2024-06-24",36.95,37.64,35.69,35.77,787100.0],["2024-06-25",36.5,37.32,35.08,35.15,708600.0],["2024-06-26",35.08,35.35,34.46,35.02,699600.0],["2024-06-27",35.57,36.22,34.56,34.66,662300.0],["2024-06-28",29.25,32.41,28.72,30.58,3274400.0],["2024-07-01",30.56,31.85,30.4,31.17,828400.0],["2024-07-02",31.1,31.33,29.92,30.39,866200.0],["2024-07-03",30.92,31.14,30.29,31.0,362300.0],["2024-07-05",30.9,31.2,30.145,30.93,519900.0],["2024-07-08",31.63,32.17,30.99,31.73,512800.0],["2024-07-09",31.65,32.33,30.875,31.55,612100.0],["2024-07-10",31.69,32.4,31.42,31.77,387700.0],["2024-07-11",32.42,33.88,31.87,33.2,603200.0],["2024-07-12",33.61,34.44,32.76,33.27,584900.0],["2024-07-15",33.38,33.76,32.53,33.13,666200.0],["2024-07-16",33.75,34.49,33.67,34.17,795000.0],["2024-07-17",33.86,34.56,33.363,34.19,1058500.0],["2024-07-18",34.07,34.18,32.35,32.81,800500.0],["2024-07-19",32.98,33.62,32.41,32.63,537200.0],["2024-07-22",32.93,33.21,32.54,33.03,501700.0],["2024-07-23",32.77,33.75,32.77,33.55,322600.0],["2024-07-24",33.28,34.46,32.89,33.97,456900.0],["2024-07-25",34.09,34.58,33.545,33.57,995000.0],["2024-07-26",34.09,34.56,33.62,34.09,574100.0],["2024-07-29",34.08,34.08,32.18,32.52,478800.0],["2024-07-30",32.8,33.31,32.2,33.03,653800.0],["2024-07-31",33.22,34.52,32.76,33.85,377800.0],["2024-08-01",33.87,34.14,32.375,32.69,477700.0],["2024-08-02",30.81,32.31,30.4,32.19,434400.0],["2024-08-05",31.24,31.59,30.31,31.0,657100.0],["2024-08-06",31.14,32.83,30.81,32.09,584200.0],["2024-08-07",32.75,32.75,31.63,31.85,937800.0],["2024-08-08",31.86,32.53,30.65,32.45,504400.0],["2024-08-09",29.38,33.23,29.015,31.29,725900.0],["2024-08-12",31.7,32.03,30.08,31.31,483400.0],["2024-08-13",31.54,32.055,30.87,31.87,449200.0],["2024-08-14",31.97,32.23,30.91,31.77,449000.0],["2024-08-15",32.66,33.19,32.39,33.04,521400.0],["2024-08-16",33.0,33.46,32.47,33.42,431400.0],["2024-08-19",33.47,34.62,33.275,34.46,409400.0],["2024-08-20",34.64,34.64,33.385,34.39,334800.0],["2024-08-21",34.49,34.54,33.86,33.93,469000.0],["2024-08-22",34.03,34.03,32.84,33.43,355100.0],["2024-08-23",33.76,34.58,33.49,34.15,431400.0],["2024-08-26",35.45,35.91,34.36,34.91,433100.0],["2024-08-27",34.87,35.56,34.15,35.32,646100.0],["2024-08-28",35.0,35.64,34.88,35.19,403400.0],["2024-08-29",35.61,36.315,35.36,35.53,457900.0],["2024-08-30",35.68,35.72,34.44,35.32,358200.0],["2024-09-03",35.12,35.99,33.22,33.41,537000.0],["2024-09-04",33.66,33.77,32.72,33.59,463100.0],["2024-09-05",33.67,33.9,30.41,31.6,820000.0],["2024-09-06",31.64,31.98,30.59,31.54,642800.0],["2024-09-09",31.59,32.3,31.25,31.42,456400.0],["2024-09-10",31.38,32.11,31.13,31.54,445200.0],["2024-09-11",31.63,32.48,30.98,32.27,675800.0],["2024-09-12",32.25,33.27,31.8,32.7,524500.0],["2024-09-13",33.19,34.89,33.19,33.99,395600.0],["2024-09-16",34.18,34.22,33.575,33.77,595900.0],["2024-09-17",34.0,35.11,33.88,35.07,563900.0],["2024-09-18",35.12,36.9,34.675,35.48,608900.0],["2024-09-19",36.36,37.09,35.94,36.16,530800.0],["2024-09-20",36.2,37.165,35.22,36.64,1153900.0],["2024-09-23",36.76,37.31,36.29,36.75,490300.0],["2024-09-24",36.93,36.97,36.26,36.52,551600.0],["2024-09-25",36.71,37.22,36.35,36.64,446000.0],["2024-09-26",36.84,38.62,36.45,37.66,1161600.0],["2024-09-27",38.06,38.06,37.23,37.56,1084200.0],["2024-09-30",37.5,37.87,36.825,37.1,1156900.0],["2024-10-01",37.0,37.57,35.8,36.05,1238900.0],["2024-10-02",35.95,37.36,35.91,36.43,736800.0],["2024-10-03",35.97,36.32,34.65,35.37,544700.0],["2024-10-04",35.87,36.28,34.77,35.1,287600.0],["2024-10-07",35.03,35.632,34.57,34.99,379800.0],["2024-10-08",35.5,41.81,35.14,40.77,2188400.0],["2024-10-09",40.71,41.0,39.12,39.94,1187000.0],["2024-10-10",38.71,39.45,38.05,38.49,838800.0],["2024-10-11",38.48,39.22,38.29,39.0,810600.0],["2024-10-14",38.51,39.74,38.51,39.14,734000.0],["2024-10-15",39.0,39.045,37.51,37.56,852800.0],["2024-10-16",37.76,37.85,36.66,36.7,667200.0],["2024-10-17",36.63,37.26,35.51,37.01,1100700.0],["2024-10-18",37.02,39.575,36.82,39.1,572100.0],["2024-10-21",38.75,39.25,37.65,38.44,515400.0],["2024-10-22",38.21,40.085,38.21,39.32,653700.0],["2024-10-23",38.96,42.61,38.18,42.48,1177100.0],["2024-10-24",42.7,43.4,41.07,41.4,1287200.0],["2024-10-25",41.75,42.035,40.59,40.75,948400.0],["2024-10-28",41.25,41.66,40.37,40.48,489400.0],["2024-10-29",40.3,42.51,40.3,42.5,503300.0],["2024-10-30",42.93,42.975,40.62,40.66,779900.0],["2024-10-31",40.49,41.07,39.7,39.92,465500.0],["2024-11-01",39.97,40.75,39.64,40.47,528700.0],["2024-11-04",39.99,41.32,39.41,40.39,525900.0],["2024-11-05",40.36,41.08,39.89,40.87,354800.0],["2024-11-06",42.49,43.27,41.7,43.18,1007900.0],["2024-11-07",43.33,44.56,42.82,42.96,724700.0],["2024-11-08",45.64,46.55,43.64,44.28,1019400.0],["2024-11-11",44.46,46.98,44.46,44.87,1160600.0],["2024-11-12",44.28,44.87,43.48,44.62,756100.0],["2024-11-13",44.68,45.65,43.55,44.03,648200.0],["2024-11-14",44.28,44.28,41.95,42.38,658200.0],["2024-11-15",42.74,42.74,38.94,39.23,1035200.0],["2024-11-18",39.14,39.86,38.65,39.23,442600.0],["2024-11-19",39.36,40.06,38.71,39.36,819300.0],["2024-11-20",39.38,42.79,38.26,41.96,723000.0],["2024-11-21",42.09,43.41,41.21,42.89,599100.0],["2024-11-22",43.03,44.1,42.74,43.23,548700.0],["2024-11-25",43.81,44.85,42.935,42.99,745700.0],["2024-11-26",43.54,47.24,43.25,46.01,1511900.0],["2024-11-27",47.0,47.23,44.201,45.11,789500.0],["2024-11-29",44.77,45.375,43.18,43.88,428800.0],["2024-12-02",52.08,52.966,49.19,52.07,3542300.0],["2024-12-03",53.33,54.16,49.276,50.29,1497000.0],["2024-12-04",49.89,51.62,49.41,49.86,941500.0],["2024-12-05",48.53,49.5,47.75,48.4,596800.0],["2024-12-06",48.0,49.44,47.88,48.04,481900.0],["2024-12-09",47.54,48.55,46.66,48.06,887800.0],["2024-12-10",50.0,51.74,49.44,49.99,859700.0],["2024-12-11",50.0,50.2,49.06,49.67,471100.0],["2024-12-12",49.52,49.89,47.03,47.36,622300.0],["2024-12-13",49.34,49.35,46.33,46.37,666200.0],["2024-12-16",46.3,48.77,46.0,48.61,626100.0],["2024-12-17",47.77,48.605,46.66,47.02,496800.0],["2024-12-18",47.51,48.035,44.3,45.46,602400.0],["2024-12-19",45.66,46.56,44.97,45.25,575400.0],["2024-12-20",44.77,47.42,44.74,46.24,1431600.0],["2024-12-23",46.09,46.23,44.52,45.56,425700.0],["2024-12-24",45.56,46.15,44.95,45.35,185800.0],["2024-12-26",45.08,46.22,45.03,45.84,278500.0],["2024-12-27",45.34,46.11,44.7,45.23,346600.0],["2024-12-30",44.7,45.95,44.58,45.77,555500.0],["2024-12-31",45.86,46.79,44.71,45.14,360000.0],["2025-01-02",46.17,47.06,45.47,45.88,474400.0],["2025-01-03",45.96,46.73,45.83,46.54,501600.0],["2025-01-06",46.08,46.712,45.725,45.78,456800.0],["2025-01-07",45.85,47.0,44.37,44.61,577700.0],["2025-01-08",43.99,45.27,43.5,45.04,615900.0],["2025-01-10",43.68,45.59,43.63,43.94,548600.0],["2025-01-13",43.5,44.92,42.35,44.05,685000.0],["2025-01-14",43.67,44.69,41.665,41.81,920000.0],["2025-01-15",42.92,44.32,41.87,42.27,530900.0],["2025-01-16",42.0,43.16,41.75,43.08,464000.0],["2025-01-17",43.31,44.55,42.18,43.84,950000.0],["2025-01-21",44.27,45.28,42.97,45.25,784600.0],["2025-01-22",45.31,45.395,43.94,45.08,600200.0],["2025-01-23",44.86,46.6,44.3,46.18,898700.0],["2025-01-24",46.0,47.09,44.44,46.45,545800.0],["2025-01-27",46.0,47.29,45.05,46.07,549500.0],["2025-01-28",46.23,46.23,45.04,45.19,390000.0],["2025-01-29",45.08,46.42,44.82,45.22,408800.0],["2025-01-30",45.67,46.52,45.2,46.15,434700.0],["2025-01-31",45.95,47.535,45.52,45.88,1017100.0],["2025-02-03",45.86,50.45,45.73,50.01,1413200.0],["2025-02-04",50.01,51.305,48.6,49.38,1216700.0],["2025-02-05",49.51,50.62,49.2,49.99,911700.0],["2025-02-06",49.95,50.74,49.07,49.79,1288400.0],["2025-02-07",49.82,50.84,49.168,49.47,425400.0],["2025-02-10",49.67,50.33,48.84,49.82,889500.0],["2025-02-11",49.32,49.65,47.73,48.635,666300.0],["2025-02-12",47.64,48.99,47.26,48.93,515200.0],["2025-02-13",49.33,49.98,47.76,49.67,526800.0],["2025-02-14",50.06,52.0,49.73,51.82,795600.0],["2025-02-18",52.5,52.95,49.39,49.44,786400.0],["2025-02-19",50.18,51.46,49.68,50.425,639000.0],["2025-02-20",50.33,50.665,49.57,50.38,497100.0],["2025-02-21",50.73,51.175,50.03,50.69,423000.0],["2025-02-24",50.47,51.0,49.53,50.02,524300.0],["2025-02-25",50.02,50.58,48.54,50.36,639200.0],["2025-02-26",50.84,51.75,49.78,50.96,481500.0],["2025-02-27",50.79,52.6,50.47,50.57,947300.0],["2025-02-28",45.45,55.41,44.31,55.26,1921400.0],["2025-03-03",55.26,55.6,52.52,52.87,1001000.0],["2025-03-04",52.32,52.75,49.95,51.8,1076900.0],["2025-03-05",51.66,52.47,50.93,51.93,881200.0],["2025-03-06",51.42,52.83,50.29,52.8,801700.0],["2025-03-07",52.92,53.79,51.59,52.59,1214000.0],["2025-03-10",52.0,53.82,51.73,52.49,1130300.0],["2025-03-11",53.12,53.19,50.65,52.59,860700.0],["2025-03-12",53.0,53.76,52.26,53.61,837400.0],["2025-03-13",52.89,54.65,51.925,52.76,613300.0],["2025-03-14",53.5,55.65,53.09,54.5,861900.0],["2025-03-17",54.17,58.38,54.064,57.17,828100.0],["2025-03-18",56.54,57.198,55.11,55.47,606500.0],["2025-03-19",55.09,57.42,55.0,56.98,640800.0],["2025-03-20",56.4,57.555,56.23,56.63,460000.0],["2025-03-21",56.25,57.34,55.73,57.14,1038000.0],["2025-03-24",57.97,57.97,56.14,57.03,1003500.0],["2025-03-25",56.88,56.95,55.565,56.27,1242900.0],["2025-03-26",56.2,56.2,54.26,55.31,613300.0],["2025-03-27",55.79,56.0,54.86,54.99,403200.0],["2025-03-28",54.09,55.285,53.53,54.24,604900.0],["2025-03-31",52.89,52.89,45.4,50.96,1918800.0],["2025-04-01",50.73,51.43,46.37,46.6,2883800.0],["2025-04-02",45.97,48.95,45.44,48.37,1262600.0],["2025-04-03",46.88,48.1,45.76,46.73,988000.0],["2025-04-04",45.44,46.16,42.98,43.24,1309500.0],["2025-04-07",41.79,44.985,40.855,42.82,1279100.0],["2025-04-08",44.0,45.03,38.86,39.77,1801600.0],["2025-04-09",38.87,44.07,37.32,42.75,1605000.0],["2025-04-10",41.0,41.815,38.7,40.29,1019400.0],["2025-04-11",40.28,43.54,39.03,42.98,1488800.0],["2025-04-14",43.99,45.76,42.84,45.08,958000.0],["2025-04-15",44.85,48.6,44.58,46.94,1584000.0],["2025-04-16",47.765,47.765,44.42,46.41,708700.0],["2025-04-17",46.33,47.96,45.95,47.39,1036700.0],["2025-04-21",46.95,49.41,46.71,48.19,1147300.0],["2025-04-22",48.0,49.4,47.92,48.19,961800.0],["2025-04-23",48.255,50.6,48.255,49.95,674700.0],["2025-04-24",50.03,50.39,48.86,49.55,806700.0],["2025-04-25",49.11,50.065,48.09,49.53,593800.0],["2025-04-28",49.69,50.405,49.11,49.76,938300.0],["2025-04-29",50.09,50.09,48.84,49.52,656000.0],["2025-04-30",49.27,50.325,48.445,49.84,1206700.0],["2025-05-01",49.89,50.24,48.67,49.52,1414800.0],["2025-05-02",49.88,50.43,49.03,49.95,984800.0],["2025-05-05",39.44,42.12,38.76,40.65,4201000.0],["2025-05-06",40.01,40.81,35.95,36.19,4182200.0],["2025-05-07",39.4,40.92,37.94,40.76,3228700.0],["2025-05-08",40.72,43.23,39.53,42.51,2128400.0],["2025-05-09",44.29,46.03,43.945,44.23,1538300.0],["2025-05-12",45.41,46.66,44.86,46.01,1691900.0],["2025-05-13",46.04,46.645,45.52,46.39,1093700.0],["2025-05-14",46.36,47.49,45.79,46.75,1243500.0],["2025-05-15",46.3,46.82,45.155,45.31,2218900.0],["2025-05-16",44.04,46.187,44.04,46.01,1556100.0],["2025-05-19",45.4,47.48,44.32,46.96,798100.0],["2025-05-20",46.79,47.96,46.51,47.2,635700.0],["2025-05-21",46.91,47.48,45.72,46.21,776100.0],["2025-05-22",45.81,46.35,45.2,45.52,590700.0],["2025-05-23",44.54,46.01,44.54,45.93,782600.0],["2025-05-27",47.43,49.12,46.112,47.86,1619900.0],["2025-05-28",47.89,48.185,47.15,47.28,717100.0],["2025-05-29",48.03,49.15,47.54,48.89,777100.0],["2025-05-30",48.91,49.09,48.02,48.52,790900.0],["2025-06-02",49.01,49.66,48.115,48.83,1212700.0],["2025-06-03",48.86,51.375,48.285,50.69,1420600.0],["2025-06-04",51.23,51.57,50.43,51.13,1170900.0],["2025-06-05",50.84,51.98,50.52,51.73,1199000.0],["2025-06-06",52.24,52.976,51.555,52.13,936100.0],["2025-06-09",52.9,52.93,51.39,51.69,967100.0],["2025-06-10",51.69,52.325,51.42,51.74,827700.0],["2025-06-11",51.93,52.07,50.75,50.82,608800.0],["2025-06-12",50.84,51.4,50.33,50.98,597600.0],["2025-06-13",49.47,51.5,49.47,51.26,750700.0],["2025-06-16",51.04,51.95,49.86,51.87,932600.0],["2025-06-17",52.24,52.45,50.64,50.85,1597600.0],["2025-06-18",50.88,51.285,50.21,50.43,657500.0],["2025-06-20",50.16,51.21,49.635,50.2,3444200.0],["2025-06-23",48.83,50.0,48.02,49.6,1148800.0],["2025-06-24",50.09,50.57,48.94,49.62,1287700.0],["2025-06-25",49.39,49.435,48.18,48.89,1026800.0],["2025-06-26",49.71,50.5,48.82,49.55,623000.0],["2025-06-27",49.59,49.91,49.245,49.84,1391600.0],["2025-06-30",49.97,50.57,48.75,48.84,739100.0],["2025-07-01",48.74,50.04,48.2,48.59,1159500.0],["2025-07-02",48.4,49.565,48.01,49.15,1060200.0],["2025-07-03",48.51,49.254,48.34,49.07,307100.0],["2025-07-07",48.93,49.15,47.4,47.98,948000.0],["2025-07-08",48.01,48.51,47.545,47.65,1209000.0],["2025-07-09",48.35,49.02,47.52,48.74,1417300.0],["2025-07-10",48.83,49.73,48.19,49.52,913900.0],["2025-07-11",48.9,49.42,48.05,48.55,760600.0],["2025-07-14",48.67,50.34,48.595,49.46,1624500.0],["2025-07-15",49.44,49.9,47.6,47.75,1128600.0],["2025-07-16",47.83,48.66,47.28,48.14,643000.0],["2025-07-17",48.35,49.45,48.26,48.53,552500.0],["2025-07-18",48.88,49.09,47.23,47.63,628600.0],["2025-07-21",47.66,48.69,47.17,47.86,515100.0],["2025-07-22",47.96,48.225,45.91,46.39,1109200.0],["2025-07-23",46.46,47.1,45.83,47.08,729900.0],["2025-07-24",46.83,47.605,46.275,46.32,783700.0],["2025-07-25",45.69,45.8,44.42,44.74,1287700.0],["2025-07-28",44.82,45.37,44.15,44.34,994400.0],["2025-07-29",47.5,50.49,46.49,49.29,2979700.0],["2025-07-30",49.33,51.65,49.33,50.94,1935400.0],["2025-07-31",50.69,52.7,50.36,52.11,2303600.0],["2025-08-01",51.8,52.403,50.67,52.13,1020600.0],["2025-08-04",52.33,52.86,51.35,52.25,1012500.0],["2025-08-05",52.06,52.45,50.695,51.11,1114300.0],["2025-08-06",51.295,51.38,50.183,51.36,633800.0],["2025-08-07",51.92,51.97,50.175,50.36,870000.0],["2025-08-08",45.0,48.359,45.0,45.38,2362900.0],["2025-08-11",45.43,46.43,43.175,43.3,1506100.0],["2025-08-12",43.32,45.99,43.32,45.27,1161800.0],["2025-08-13",45.75,49.1,45.425,48.17,1801200.0],["2025-08-14",47.58,49.45,47.35,48.7,1355700.0],["2025-08-15",48.86,49.22,47.97,48.82,1385100.0],["2025-08-18",48.6,49.942,47.936,49.8,1872400.0],["2025-08-19",48.98,54.24,48.97,49.59,3236600.0],["2025-08-20",49.38,49.99,48.09,48.85,1124800.0],["2025-08-21",48.74,49.23,48.27,48.92,681400.0],["2025-08-22",49.42,51.0,48.97,50.57,1050700.0],["2025-08-25",50.64,51.035,49.195,49.3,852600.0],["2025-08-26",49.4,49.67,48.275,49.46,784500.0],["2025-08-27",49.35,50.7,48.86,49.78,768900.0],["2025-08-28",49.97,50.592,49.65,49.79,650700.0],["2025-08-29",49.82,50.525,48.955,49.33,906900.0],["2025-09-02",49.47,53.06,49.38,52.43,1780500.0],["2025-09-03",52.88,55.72,52.43,55.55,1758900.0],["2025-09-04",55.65,58.045,55.14,58.01,1904700.0],["2025-09-05",58.61,58.73,57.08,57.26,1517100.0],["2025-09-08",56.88,57.48,56.505,56.95,1400200.0],["2025-09-09",57.1,58.66,56.95,58.42,1264400.0],["2025-09-10",58.14,59.0,57.635,58.33,917300.0],["2025-09-11",58.9,61.11,57.465,60.96,1657700.0],["2025-09-12",60.92,62.18,60.48,61.09,1759200.0],["2025-09-15",61.45,62.0,58.87,58.98,1300800.0],["2025-09-16",58.9,59.81,58.88,59.69,1078500.0],["2025-09-17",59.6,61.95,59.6,60.65,2263000.0],["2025-09-18",60.55,63.19,59.2,62.88,1140600.0],["2025-09-19",62.7,62.99,59.99,60.48,1835600.0],["2025-09-22",60.0,62.13,59.87,60.85,970000.0],["2025-09-23",60.38,61.43,60.38,60.56,920600.0],["2025-09-24",60.14,60.95,58.37,59.5,1173700.0],["2025-09-25",59.29,60.135,57.74,57.84,1032300.0],["2025-09-26",58.38,59.13,57.785,58.99,873900.0],["2025-09-29",59.07,60.94,58.898,60.65,1363300.0],["2025-09-30",60.89,61.68,60.28,61.37,960300.0],["2025-10-01",61.07,62.62,60.795,62.01,827200.0],["2025-10-02",62.03,63.33,61.16,63.02,1177000.0],["2025-10-03",63.71,67.4,63.29,65.37,2718800.0],["2025-10-06",65.0,65.785,64.49,64.8,869000.0],["2025-10-07",64.65,65.4,62.32,63.905,1057100.0],["2025-10-08",64.6,65.22,63.31,64.48,1036000.0],["2025-10-09",64.46,66.09,63.856,66.01,994300.0],["2025-10-10",66.08,67.24,65.36,66.23,1455500.0],["2025-10-13",66.23,67.03,65.85,66.06,1035500.0],["2025-10-14",65.0,67.13,64.35,66.09,954500.0],["2025-10-15",65.83,69.26,65.485,68.51,1418900.0],["2025-10-16",68.9,69.48,66.38,66.82,1288500.0],["2025-10-17",65.91,66.935,65.2,65.95,1355700.0],["2025-10-20",67.45,68.63,66.578,68.36,1310700.0],["2025-10-21",68.21,69.36,67.005,67.17,773900.0],["2025-10-22",67.01,67.58,66.02,66.52,543800.0],["2025-10-23",66.09,67.505,66.09,66.8,503700.0],["2025-10-24",66.72,67.78,65.81,66.4,545200.0],["2025-10-27",66.8,69.22,66.68,67.08,856200.0],["2025-10-28",66.86,68.165,66.0,67.49,765000.0],["2025-10-29",67.86,68.14,66.438,67.35,546000.0],["2025-10-30",67.36,69.88,67.14,68.11,855400.0],["2025-10-31",67.86,69.28,67.565,68.31,816000.0],["2025-11-03",67.86,69.235,66.1,67.93,1024100.0],["2025-11-04",66.88,68.8,66.215,67.72,1340800.0],["2025-11-05",70.0,73.8,67.67,71.77,2891500.0],["2025-11-06",71.79,73.98,71.36,72.59,1407100.0],["2025-11-07",72.16,72.85,69.225,71.78,1153000.0],["2025-11-10",72.21,72.61,70.54,72.48,1839300.0],["2025-11-11",72.21,74.08,71.9,73.82,2152400.0],["2025-11-12",74.25,75.0,73.01,74.95,1444300.0],["2025-11-13",74.98,75.82,73.85,74.95,814300.0],["2025-11-14",74.29,76.8,74.05,75.3,922400.0],["2025-11-17",75.01,77.43,74.68,75.6,1586700.0],["2025-11-18",75.04,77.455,74.02,76.69,978900.0],["2025-11-19",76.37,76.885,75.52,75.6,1022900.0],["2025-11-20",76.95,78.74,75.895,76.46,1479800.0],["2025-11-21",76.54,79.98,75.34,78.47,1333200.0],["2025-11-24",79.09,81.16,78.97,79.83,1174200.0],["2025-11-25",84.69,85.615,81.89,82.93,4288500.0],["2025-11-26",83.32,87.5,82.84,86.25,15474700.0],["2025-11-28",86.21,86.76,84.82,85.99,1109600.0],["2025-12-01",83.19,84.06,78.89,79.2,2896900.0],["2025-12-02",79.66,80.51,77.865,78.495,2305200.0],["2025-12-03",78.62,78.655,73.03,75.76,2495900.0],["2025-12-04",74.83,79.03,74.83,77.85,1615800.0],["2025-12-05",77.92,78.68,76.54,77.255,848400.0],["2025-12-08",77.58,78.77,76.63,76.91,1086600.0],["2025-12-09",76.53,76.95,73.09,73.47,1295500.0],["2025-12-10",73.87,75.62,73.44,74.1,1184500.0],["2025-12-11",74.23,75.98,73.96,75.44,723000.0],["2025-12-12",75.83,76.158,74.495,75.64,941300.0],["2025-12-15",76.0,77.38,75.135,76.25,1525200.0],["2025-12-16",75.46,76.135,74.17,75.42,1302200.0],["2025-12-17",75.38,76.17,74.18,74.94,960900.0],["2025-12-18",75.48,75.48,73.78,74.59,1391200.0],["2025-12-19",75.29,79.31,74.57,78.57,2741200.0],["2025-12-22",78.14,80.2,78.14,78.9,1314700.0],["2025-12-23",78.59,79.46,77.26,77.7,712000.0],["2025-12-24",77.83,78.91,77.18,78.37,308200.0],["2025-12-26",78.32,78.72,77.45,78.56,525600.0],["2025-12-29",78.2,78.67,77.08,77.64,1000100.0],["2025-12-30",77.29,77.93,75.58,76.19,679500.0],["2025-12-31",75.96,76.98,75.59,75.96,961800.0],["2026-01-02",76.35,76.75,75.02,76.74,775200.0],["2026-01-05",76.0,76.84,74.22,76.76,2022900.0],["2026-01-06",75.73,77.9,75.12,76.7,2117000.0],["2026-01-07",77.16,79.1,76.46,77.24,1882300.0],["2026-01-08",76.19,77.39,75.64,76.85,1625400.0],["2026-01-09",77.83,79.87,77.02,77.53,1568200.0],["2026-01-12",77.29,78.98,71.15,77.59,2639200.0],["2026-01-13",76.73,80.18,75.3,75.4,2390900.0],["2026-01-14",74.82,77.34,73.32,77.29,1136900.0],["2026-01-15",77.29,77.87,75.4,75.64,591400.0],["2026-01-16",75.9,75.9,72.41,72.48,1044100.0],["2026-01-20",71.19,73.09,69.81,73.07,1304100.0],["2026-01-21",73.19,76.395,72.558,75.56,1368600.0],["2026-01-22",75.43,77.35,74.29,76.17,887900.0],["2026-01-23",75.44,77.55,74.05,75.25,882200.0],["2026-01-26",74.445,77.07,73.77,76.23,734300.0],["2026-01-27",76.06,77.09,74.9,75.49,631500.0],["2026-01-28",76.87,78.38,75.308,75.6,1418400.0],["2026-01-29",76.51,78.16,75.61,76.43,1177400.0],["2026-01-30",76.46,77.59,74.68,75.53,1439100.0],["2026-02-02",75.14,76.415,73.335,74.88,1563000.0],["2026-02-03",75.485,76.99,74.57,74.83,899900.0],["2026-02-04",74.93,75.775,72.99,73.91,1048700.0],["2026-02-05",73.79,75.635,71.35,72.36,1329300.0],["2026-02-06",73.77,75.0,72.64,74.68,1040500.0],["2026-02-09",74.5,74.98,72.83,74.16,980700.0],["2026-02-10",74.11,74.58,71.82,72.14,1415900.0],["2026-02-11",72.0,72.12,69.75,70.92,864700.0],["2026-02-12",71.19,71.915,69.96,70.7,847400.0],["2026-02-13",70.95,72.0,69.3,69.45,851800.0],["2026-02-17",69.14,70.53,68.3,69.17,831100.0],["2026-02-18",69.01,70.24,68.65,68.93,1066400.0],["2026-02-19",68.57,70.38,67.84,69.9,976100.0],["2026-02-20",68.45,72.275,64.67,70.66,2532100.0],["2026-02-23",69.98,72.54,69.03,70.5,1444000.0],["2026-02-24",70.49,71.38,68.455,68.98,1164200.0],["2026-02-25",68.91,69.595,66.42,67.76,1141200.0],["2026-02-26",67.46,68.395,66.465,68.1,1428600.0],["2026-02-27",67.65,69.43,67.28,68.19,852200.0],["2026-03-02",67.08,68.445,64.7,66.37,1949500.0],["2026-03-03",65.36,67.07,63.49,64.39,1312100.0],["2026-03-04",65.1,65.62,63.5,64.29,1246700.0],["2026-03-05",63.38,64.505,62.21,63.33,1137000.0],["2026-03-06",62.41,63.0,61.43,62.82,1225400.0],["2026-03-09",63.19,69.17,63.14,68.4,2494700.0],["2026-03-10",68.41,71.0,67.975,68.56,1025000.0],["2026-03-11",67.91,68.116,64.852,65.67,905700.0],["2026-03-12",64.7,64.715,62.13,63.36,1050400.0],["2026-03-13",63.91,65.775,63.795,64.49,605700.0],["2026-03-16",64.78,67.17,64.7,66.71,1205700.0],["2026-03-17",67.1,68.87,66.75,67.45,1445100.0],["2026-03-18",66.96,67.625,65.57,67.0,1699000.0],["2026-03-19",67.0,67.59,65.26,67.075,895600.0],["2026-03-20",68.0,68.195,65.1,65.3,2016900.0],["2026-03-23",66.79,69.02,65.94,66.42,1055000.0],["2026-03-24",64.78,65.285,64.0,64.54,1164600.0],["2026-03-25",65.24,67.45,64.88,66.75,684800.0],["2026-03-26",65.85,67.85,65.745,67.0,659300.0],["2026-03-27",67.43,67.6,65.8,66.13,1036500.0],["2026-03-30",65.34,66.28,64.37,65.64,930000.0],["2026-03-31",66.92,69.03,66.33,68.13,830300.0],["2026-04-01",68.55,70.39,68.16,68.75,1044700.0],["2026-04-02",67.32,68.7,67.04,67.77,483000.0],["2026-04-06",67.77,70.24,67.77,68.9,770400.0],["2026-04-07",68.91,69.72,68.43,69.58,666600.0],["2026-04-08",71.09,72.24,70.08,71.26,907100.0],["2026-04-09",71.02,71.665,70.445,70.85,1041200.0],["2026-04-10",71.57,71.57,68.22,68.69,587600.0],["2026-04-13",68.82,70.78,68.35,70.42,665700.0],["2026-04-14",70.38,73.79,70.2,73.01,1400700.0],["2026-04-15",73.15,73.69,72.205,73.57,568800.0],["2026-04-16",72.98,73.525,70.89,71.7,1171100.0],["2026-04-17",73.35,73.44,71.33,72.43,1500500.0],["2026-04-20",72.0,72.68,70.49,72.32,956900.0],["2026-04-21",72.32,72.33,69.79,70.63,724300.0],["2026-04-22",71.1,71.56,69.755,70.85,514200.0],["2026-04-23",70.79,71.0,68.52,68.59,657400.0],["2026-04-24",68.55,69.52,67.42,68.23,640500.0],["2026-04-27",67.89,71.084,67.89,69.22,1058600.0],["2026-04-28",69.96,70.585,66.34,70.26,1931000.0],["2026-04-29",69.05,69.18,63.655,64.55,4238900.0],["2026-04-30",64.79,65.85,64.18,65.06,1171500.0],["2026-05-01",65.08,67.34,63.18,65.15,1323700.0],["2026-05-04",65.21,66.27,63.59,65.49,1216000.0],["2026-05-05",65.84,66.085,64.27,65.04,740400.0],["2026-05-06",65.98,66.825,65.44,66.57,637900.0],["2026-05-07",66.09,66.34,64.24,64.49,1235300.0],["2026-05-08",74.07,79.91,69.425,73.69,5836400.0],["2026-05-11",74.88,77.93,73.69,76.85,3208900.0],["2026-05-12",76.87,76.87,74.14,75.02,2212200.0],["2026-05-13",75.0,75.0,72.1,73.46,1240500.0],["2026-05-14",73.88,74.235,71.45,72.72,591000.0],["2026-05-15",72.45,73.14,71.341,71.47,843500.0],["2026-05-18",71.45,72.13,69.81,70.15,834000.0],["2026-05-19",70.41,71.18,69.432,70.31,725200.0],["2026-05-20",70.67,72.0,70.47,71.02,1093400.0],["2026-05-21",70.23,70.65,69.465,69.79,808800.0],["2026-05-22",69.59,70.74,68.26,68.81,715100.0],["2026-05-26",68.86,69.235,67.165,67.65,1003600.0],["2026-05-27",69.99,72.06,69.23,70.66,1692400.0],["2026-05-28",70.57,71.89,68.845,71.05,725100.0],["2026-05-29",71.63,73.96,71.6,73.85,1211000.0],["2026-06-01",73.28,74.11,71.99,73.8,1135200.0],["2026-06-02",72.76,73.28,68.22,68.23,1238400.0],["2026-06-03",68.07,69.35,67.51,68.68,1124900.0],["2026-06-04",69.54,71.73,69.455,70.64,1098000.0],["2026-06-05",70.78,72.97,69.915,70.97,937100.0],["2026-06-08",70.96,71.91,69.74,70.87,1293400.0],["2026-06-09",73.14,74.29,71.3,73.68,1873800.0],["2026-06-10",73.63,75.088,72.72,73.35,1211400.0],["2026-06-11",73.4,75.51,72.66,74.71,2245400.0],["2026-06-12",74.71,75.93,74.36,75.14,1074600.0],["2026-06-15",72.025,77.13,71.8,76.77,3590700.0],["2026-06-16",75.4,76.95,72.04,73.27,6044200.0],["2026-06-17",75.56,79.6,74.865,78.53,3183600.0],["2026-06-18",79.58,80.0,78.1,78.98,2870300.0],["2026-06-22",80.0,81.71,79.505,80.96,2414100.0],["2026-06-23",81.05,83.05,80.296,82.13,2307200.0],["2026-06-24",82.99,85.15,81.81,84.41,3320500.0],["2026-06-25",85.1,87.03,83.94,84.51,1986500.0],["2026-06-26",84.69,85.83,83.25,84.43,3903100.0],["2026-06-29",83.55,84.37,80.21,81.57,4294900.0],["2026-06-30",81.97,83.215,80.68,81.57,2375600.0],["2026-07-01",82.5,82.785,81.0,81.35,1221600.0],["2026-07-02",81.27,83.37,80.765,83.31,6778000.0],["2026-07-06",84.135,87.07,82.7,85.44,3806833.113272],["2026-07-07",86.84,89.8,84.76,89.2,1410793.391767],["2026-07-08",87.9,89.85,85.6,88.57,1341349.91105],["2026-07-09",89.01,90.87,85.3958,89.55,1269804.423177],["2026-07-10",89.71,89.71,83.83,84.85,1066837.649356],["2026-07-13",83.24,83.675,80.69,81.33,985944.123683],["2026-07-14",80.41,81.31,77.91,78.06,1601082.924906],["2026-07-15",77.54,78.85,76.55,78.84,1355589.367304],["2026-07-16",79.62,80.22,77.855,78.52,1888945.37808],["2026-07-17",77.52,79.41,77.47,78.59,704130.870046],["2026-07-20",78.78,79.7,77.425,78.01,954313.148801],["2026-07-21",79.5,80.56,77.53,78.5,1145926.813567],["2026-07-22",77.58,79.53,77.22,78.4,583882.967806],["2026-07-23",77.45,79.53,77.27,78.45,759372.967946],["2026-07-24",79.33,79.4,76.59,76.82,838163.693528],["2026-07-27",77.62,79.33,75.72,75.8,1852686.553777],["2026-07-28",75.64,76.17,72.615,75.39,1487691.783602],["2026-07-29",74.85,76.46,73.61,74.49,1173843.961432],["2026-07-30",73.39,76.18,73.39,75.52,1373851.699922],["2026-07-31",70.92,73.72,64.5675,68.01,4329505.044502],["2026-08-03",67.18,68.73,66.07,68.115,1367719.798845],["2026-08-04",69.27,69.8,67.51,69.1,1420424.231008],["2026-08-05",69.21,70.19,68.495,69.21,1102511.340534],["2026-08-06",68.99,71.04,68.99,70.85,928887.002657],["2026-08-07",71.71,73.37,70.95,73.31,1105579.3431],["2026-08-10",72.77,74.275,72.475,74.22,134654.857264],["2026-08-11",75,75,72.86,73.7,763594.21786],["2026-08-12",73.23,74.22,72.18,72.64,975967.37088],["2026-08-13",73.14,73.335,71.69,71.97,697348.179079],["2026-08-14",71.58,72.13,70.85,71.7,564330.213721]]}