{"t":"TDAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-04",6.2109,6.7968,6.0644,6.1523,1539300.0],["2014-02-05",6.2988,7.2011,6.2402,7.2011,748000.0],["2014-02-06",7.0546,8.2792,7.0019,8.1386,296400.0],["2014-02-07",8.203,8.3437,7.9101,8.203,267800.0],["2014-02-10",8.1972,8.3261,8.1152,8.3027,85500.0],["2014-02-11",8.3437,8.3495,7.9921,8.0859,59100.0],["2014-02-12",8.0566,8.1152,7.9101,7.998,86900.0],["2014-02-13",7.8515,8.0214,7.3534,7.4238,434900.0],["2014-02-14",7.3242,7.8866,7.3242,7.4999,1341900.0],["2014-02-18",7.3534,7.6464,7.0781,7.2187,1564900.0],["2014-02-19",7.2363,7.3066,7.037,7.1074,1208600.0],["2014-02-20",7.0663,7.207,6.8906,7.1484,797400.0],["2014-02-21",7.0956,7.2128,7.0312,7.0605,1141700.0],["2014-02-24",7.0312,7.0956,6.9316,6.9902,1106700.0],["2014-02-25",6.914,7.412,6.914,7.3769,780700.0],["2014-02-26",7.3769,8.1503,7.1777,7.6757,1062200.0],["2014-02-27",7.6991,7.8632,7.6816,7.7929,521000.0],["2014-02-28",7.787,8.6132,7.7167,8.4374,1090000.0],["2014-03-03",8.4081,8.6366,8.2206,8.6191,595000.0],["2014-03-04",8.6601,8.9355,8.5605,8.7597,410300.0],["2014-03-05",8.7538,9.1698,8.496,8.6366,534800.0],["2014-03-06",8.6073,8.7011,8.496,8.5253,201500.0],["2014-03-07",8.6484,8.6659,8.496,8.537,281000.0],["2014-03-10",8.5429,8.8769,8.5429,8.7773,244600.0],["2014-03-11",8.748,8.8476,8.1034,8.2206,804100.0],["2014-03-12",8.1386,8.3554,7.9101,8.2323,347600.0],["2014-03-13",8.3085,8.4667,8.0097,8.3085,260100.0],["2014-03-14",8.1855,8.3495,7.9745,8.0214,307600.0],["2014-03-17",8.0038,8.3613,7.9394,8.3202,303500.0],["2014-03-18",8.3437,8.789,8.2616,8.6718,484800.0],["2014-03-19",8.9237,8.9355,8.5898,8.6952,370200.0],["2014-03-20",8.7011,8.8827,8.6191,8.7597,455800.0],["2014-03-21",8.789,8.8945,8.7187,8.8359,566100.0],["2014-03-24",8.8359,8.871,8.3437,8.7948,419900.0],["2014-03-25",8.8476,8.8476,8.6015,8.7538,528500.0],["2014-03-26",8.7304,8.7714,8.6659,8.707,599100.0],["2014-03-27",8.7245,8.8124,8.6249,8.7304,456800.0],["2014-03-28",8.7655,8.8066,8.6777,8.7831,541000.0],["2014-03-31",8.7948,8.871,8.6659,8.8007,281500.0],["2014-04-01",8.789,9.1991,8.7011,9.1991,343700.0],["2014-04-02",9.1874,9.2519,9.0409,9.1698,323800.0],["2014-04-03",9.2109,9.2109,8.9413,9.1171,251600.0],["2014-04-04",9.1054,9.1112,8.8476,8.9589,129100.0],["2014-04-07",8.9062,8.9355,8.789,8.8476,700100.0],["2014-04-08",8.8359,8.9179,8.7245,8.912,313700.0],["2014-04-09",8.8476,9.2109,8.789,8.953,211100.0],["2014-04-10",8.9706,9.1698,8.8593,8.953,197700.0],["2014-04-11",8.8652,8.9648,8.7011,8.748,171700.0],["2014-04-14",8.7597,8.871,8.5253,8.6484,258500.0],["2014-04-15",8.6894,8.748,8.5019,8.748,217000.0],["2014-04-16",8.7773,8.8124,8.6601,8.789,195100.0],["2014-04-17",8.748,8.789,8.6073,8.6835,184800.0],["2014-04-21",8.6132,8.7714,8.6132,8.7304,379400.0],["2014-04-22",8.7128,8.7831,8.6484,8.7304,157500.0],["2014-04-23",8.6835,8.7011,8.6073,8.6073,91000.0],["2014-04-24",8.6484,8.6777,8.5839,8.6308,119400.0],["2014-04-25",8.6249,8.6542,8.414,8.4491,220600.0],["2014-04-28",8.4491,8.6659,8.3554,8.3964,226400.0],["2014-04-29",8.3905,8.3905,8.08,8.1913,520000.0],["2014-04-30",8.1738,8.4198,8.121,8.3613,340800.0],["2014-05-01",8.2323,8.2382,7.6757,8.1562,1102600.0],["2014-05-02",8.1562,8.2968,8.0976,8.1855,219800.0],["2014-05-05",8.121,8.3378,8.1093,8.2265,143500.0],["2014-05-06",8.1972,8.2616,8.1562,8.1796,86800.0],["2014-05-07",8.1913,8.2499,7.9511,7.998,212900.0],["2014-05-08",7.9863,8.0859,7.8808,7.9804,158500.0],["2014-05-09",7.8808,7.9628,7.8222,7.9101,180600.0],["2014-05-12",7.8984,8.1913,7.8691,8.0683,143600.0],["2014-05-13",8.0273,8.2968,8.0156,8.1738,153400.0],["2014-05-14",8.1327,8.1972,8.0976,8.1445,81400.0],["2014-05-15",8.1445,8.1855,7.9804,8.039,135800.0],["2014-05-16",8.0097,8.0566,7.9628,7.9921,138200.0],["2014-05-19",7.9921,8.0156,7.7636,7.9159,271800.0],["2014-05-20",7.8749,7.9921,7.8046,7.9101,126700.0],["2014-05-21",7.8925,8.0273,7.8925,7.9628,168800.0],["2014-05-22",7.9511,8.0273,7.9042,7.9687,123300.0],["2014-05-23",7.9335,7.998,7.9277,7.9687,149600.0],["2014-05-27",7.9511,8.1269,7.9277,8.0624,269900.0],["2014-05-28",8.0273,8.203,7.9921,8.1855,167500.0],["2014-05-29",8.162,8.203,8.1034,8.1855,137500.0],["2014-05-30",8.162,8.2265,8.1445,8.1855,232200.0],["2014-06-02",8.1503,8.2089,8.1503,8.1855,144900.0],["2014-06-03",8.1445,8.2675,8.1445,8.2323,175900.0],["2014-06-04",8.1972,8.2792,8.1445,8.2148,240800.0],["2014-06-05",8.2323,8.5312,8.2031,8.4784,334000.0],["2014-06-06",8.4784,8.5898,8.4257,8.5546,198900.0],["2014-06-09",8.5077,8.6425,8.4843,8.5722,164100.0],["2014-06-10",8.5253,8.5722,8.4609,8.5487,203800.0],["2014-06-11",8.5019,8.5546,8.4667,8.496,129700.0],["2014-06-12",8.4784,8.5487,8.4081,8.4433,108100.0],["2014-06-13",8.4433,8.4667,8.1913,8.3437,189400.0],["2014-06-16",8.3378,8.373,8.1796,8.2616,213900.0],["2014-06-17",8.203,8.2675,8.1327,8.2206,214200.0],["2014-06-18",8.1679,8.2206,8.1503,8.1796,207400.0],["2014-06-19",8.1445,8.2031,8.0448,8.0917,234400.0],["2014-06-20",8.0976,8.1679,7.9511,8.08,493400.0],["2014-06-23",8.0507,8.0507,7.7812,7.8573,282100.0],["2014-06-24",7.8222,7.8339,7.5527,7.7109,443000.0],["2014-06-25",7.7109,7.9511,7.7109,7.9335,398000.0],["2014-06-26",7.9159,8.0566,7.8573,7.9863,261300.0],["2014-06-27",7.9628,8.3027,7.9394,8.0038,2987300.0],["2014-06-30",7.9628,8.3202,7.9628,8.2675,406900.0],["2014-07-01",8.2558,8.3261,8.0976,8.2909,323600.0],["2014-07-02",8.2909,8.3495,8.2148,8.2909,155700.0],["2014-07-03",8.2909,8.3495,8.2089,8.332,106300.0],["2014-07-07",8.2851,8.3495,8.2148,8.3495,199500.0],["2014-07-08",8.3202,8.3905,8.121,8.373,288500.0],["2014-07-09",8.373,8.3847,8.2851,8.3788,293300.0],["2014-07-10",8.2206,8.4433,8.1972,8.3554,167700.0],["2014-07-11",8.3261,8.496,8.3261,8.4902,106200.0],["2014-07-14",8.5077,8.8124,8.4491,8.7773,280000.0],["2014-07-15",8.7597,8.8124,8.5136,8.5605,143100.0],["2014-07-16",8.5605,8.6308,8.332,8.5077,286000.0],["2014-07-17",8.4491,8.5488,8.4491,8.4902,102900.0],["2014-07-18",8.4491,8.6249,8.3613,8.6132,124300.0],["2014-07-21",8.5429,8.6484,8.4784,8.6073,91200.0],["2014-07-22",8.5956,8.6073,8.4257,8.4726,257300.0],["2014-07-23",8.5136,8.6132,8.4667,8.5253,172300.0],["2014-07-24",8.5019,8.5839,8.373,8.4374,110000.0],["2014-07-25",8.3964,8.4609,8.3261,8.3847,123600.0],["2014-07-28",8.3671,8.4198,8.2968,8.3378,115800.0],["2014-07-29",8.332,8.4784,8.3202,8.4081,75400.0],["2014-07-30",8.414,8.4784,8.2792,8.2968,238500.0],["2014-07-31",8.3378,8.9062,8.3378,8.8241,734000.0],["2014-08-01",8.8359,8.8417,8.5663,8.6425,366700.0],["2014-08-04",8.7245,9.0058,8.6601,8.9765,253200.0],["2014-08-05",8.953,9.2284,8.871,9.0644,165900.0],["2014-08-06",9.0409,9.2812,8.9823,9.0292,151100.0],["2014-08-07",9.0292,9.0995,8.7597,8.7773,116800.0],["2014-08-08",8.7355,8.831,8.64,8.7713,169800.0],["2014-08-11",8.819,9.2069,8.819,9.1114,109300.0],["2014-08-12",9.0637,9.0935,8.9205,8.9801,63000.0],["2014-08-13",8.9801,9.1174,8.9384,8.9503,91800.0],["2014-08-14",8.9443,9.0219,8.8429,8.9682,71000.0],["2014-08-15",9.0577,9.2188,8.9563,9.1651,145800.0],["2014-08-18",9.3561,9.8632,9.3202,9.8155,421000.0],["2014-08-19",9.8573,10.2212,9.8453,10.0064,634900.0],["2014-08-20",9.9587,9.9647,9.6902,9.7558,280200.0],["2014-08-21",9.732,9.7678,9.5828,9.6544,219100.0],["2014-08-22",9.6186,9.9348,9.541,9.8394,230600.0],["2014-08-25",9.9527,10.2809,9.8692,10.1914,283100.0],["2014-08-26",10.2511,10.269,10.1258,10.2153,181600.0],["2014-08-27",10.2033,10.4599,10.1437,10.4122,140700.0],["2014-08-28",10.3943,10.4301,10.2749,10.3824,68200.0],["2014-08-29",10.3644,10.4778,10.2212,10.4241,117900.0],["2014-09-02",10.4957,10.6568,10.4062,10.5852,137700.0],["2014-09-03",10.6628,10.7046,10.454,10.5733,177600.0],["2014-09-04",10.621,10.7105,10.4301,10.442,146800.0],["2014-09-05",10.4122,10.5673,10.3227,10.5494,80100.0],["2014-09-08",10.5375,10.5375,10.3525,10.4838,86300.0],["2014-09-09",10.4062,10.4062,10.1437,10.3048,179800.0],["2014-09-10",10.3048,10.4659,10.1735,10.3465,171700.0],["2014-09-11",10.2988,10.3943,10.2928,10.3644,70400.0],["2014-09-12",10.3286,10.4122,10.2272,10.3227,130500.0],["2014-09-15",10.3525,10.3525,9.8155,10.1258,192200.0],["2014-09-16",10.1019,10.1616,9.9706,10.1258,75400.0],["2014-09-17",10.1258,10.1616,9.911,10.0005,108600.0],["2014-09-18",9.7141,9.7857,9.6126,9.6365,2253000.0],["2014-09-19",9.7618,9.9587,9.6723,9.7857,371300.0],["2014-09-22",9.8036,9.9169,9.7976,9.8692,457800.0],["2014-09-23",9.8752,9.899,9.6902,9.7678,402800.0],["2014-09-24",9.7558,9.9706,9.6783,9.9527,212600.0],["2014-09-25",10.0601,10.3048,10.0064,10.0482,475600.0],["2014-09-26",10.1079,10.1616,9.9766,10.0661,543000.0],["2014-09-29",10.0243,10.3048,10.0243,10.2869,330100.0],["2014-09-30",10.2869,10.3585,9.8334,9.9229,705400.0],["2014-10-01",9.9289,9.9289,9.4396,9.6902,322700.0],["2014-10-02",9.72,9.732,9.4038,9.6962,477800.0],["2014-10-03",9.7976,10.0542,9.6604,10.0243,184400.0],["2014-10-06",10.0243,10.0721,9.8274,9.905,219000.0],["2014-10-07",9.8632,10.1079,9.7797,10.0661,192500.0],["2014-10-08",10.0721,10.2332,9.7857,10.2272,140900.0],["2014-10-09",10.2511,10.2511,9.8334,9.9289,197800.0],["2014-10-10",9.8573,10.0303,9.5351,9.8155,220400.0],["2014-10-13",9.9348,10.3585,9.7916,10.09,321100.0],["2014-10-14",10.1496,10.442,10.0959,10.4301,326000.0],["2014-10-15",10.4122,10.5017,9.8752,10.3048,255000.0],["2014-10-16",10.084,10.2033,9.9468,9.9826,267900.0],["2014-10-17",10.0542,10.1616,9.7857,9.8453,162500.0],["2014-10-20",9.732,9.9289,9.6842,9.732,198500.0],["2014-10-21",9.72,9.8692,9.6902,9.72,242300.0],["2014-10-22",9.6842,9.8274,9.6007,9.6126,190800.0],["2014-10-23",9.6902,10.0959,9.5709,10.078,311000.0],["2014-10-24",10.1198,10.1795,10.0542,10.1556,94300.0],["2014-10-27",10.1019,10.1675,9.9408,10.0422,65100.0],["2014-10-28",10.0959,10.448,9.9826,10.3943,147300.0],["2014-10-29",10.2988,10.4599,10.0303,10.09,166500.0],["2014-10-30",10.1258,10.979,10.1258,10.9731,502400.0],["2014-10-31",11.7965,11.7965,11.3132,11.3729,691900.0],["2014-11-03",11.4087,11.4982,11.1819,11.2117,395300.0],["2014-11-04",11.2595,11.4445,11.1819,11.1998,239700.0],["2014-11-05",11.2058,11.3311,11.0805,11.3192,249600.0],["2014-11-06",11.2953,11.343,11.1103,11.2953,424100.0],["2014-11-07",11.2892,11.3255,11.041,11.2953,174000.0],["2014-11-10",11.3558,11.5798,11.1682,11.4527,272900.0],["2014-11-11",11.4708,11.5435,11.3255,11.4527,140300.0],["2014-11-12",11.4587,11.7008,11.4285,11.5737,204000.0],["2014-11-13",11.6464,11.834,11.495,11.5374,197900.0],["2014-11-14",11.5495,11.6222,11.3679,11.5737,137300.0],["2014-11-17",11.5495,11.5858,11.1379,11.5011,220800.0],["2014-11-18",11.5677,11.6585,11.3982,11.4224,202400.0],["2014-11-19",11.3861,11.3921,11.0653,11.15,151600.0],["2014-11-20",11.1621,11.3982,11.1258,11.3498,149800.0],["2014-11-21",11.5374,12.1367,11.4345,12.0822,536900.0],["2014-11-24",12.1367,12.5543,12.1125,12.2941,438700.0],["2014-11-25",12.4151,12.5241,12.0761,12.1064,364200.0],["2014-11-26",12.1609,12.403,12.0822,12.3788,187900.0],["2014-11-28",12.4393,12.512,12.2941,12.3001,98200.0],["2014-12-01",12.4817,13.1052,12.3001,13.0749,689500.0],["2014-12-02",13.1294,13.3594,12.8267,12.9781,502900.0],["2014-12-03",13.0386,13.1294,12.8449,13.0144,268800.0],["2014-12-04",13.0023,13.1112,12.7541,12.9841,262600.0],["2014-12-05",13.0447,13.541,12.7117,13.4018,812000.0],["2014-12-08",13.3897,13.5229,13.1718,13.3352,292500.0],["2014-12-09",13.2323,13.6197,13.196,13.6197,470400.0],["2014-12-10",13.5955,13.9405,13.4865,13.8013,434700.0],["2014-12-11",13.8013,14.2553,13.7771,14.1706,726700.0],["2014-12-12",14.0555,14.4732,13.9042,13.9163,310300.0],["2014-12-15",14.0434,14.2977,13.4684,13.8376,229800.0],["2014-12-16",13.8679,14.2916,13.8558,14.0555,265900.0],["2014-12-17",14.0798,14.5035,14.0798,14.4066,276200.0],["2014-12-18",14.5701,14.7396,14.4551,14.6064,339800.0],["2014-12-19",14.5822,14.8425,14.5277,14.7275,573800.0],["2014-12-22",14.4793,14.8061,14.2977,14.4914,226900.0],["2014-12-23",14.5156,14.5943,14.1948,14.2916,151400.0],["2014-12-24",14.3037,14.6548,14.3037,14.6185,104700.0],["2014-12-26",14.7032,14.7698,14.5277,14.5822,88800.0],["2014-12-29",14.5701,14.7517,14.2735,14.2795,124700.0],["2014-12-30",14.2614,14.4611,14.1948,14.2795,138400.0],["2014-12-31",14.2856,14.3582,14.1706,14.3037,117400.0],["2015-01-02",14.3279,14.5337,13.9829,14.0979,142200.0],["2015-01-05",14.0192,14.2856,13.8497,14.1342,407900.0],["2015-01-06",14.2977,14.2977,13.202,13.3776,278500.0],["2015-01-07",13.42,13.4805,12.9175,13.0265,269700.0],["2015-01-08",13.081,13.42,13.081,13.3171,253800.0],["2015-01-09",13.2868,13.6984,13.1657,13.2928,247900.0],["2015-01-12",13.3352,13.8255,13.1778,13.5713,267000.0],["2015-01-13",13.6924,13.9526,13.202,13.5168,152400.0],["2015-01-14",12.7178,12.8933,12.4393,12.5907,3222200.0],["2015-01-15",12.6996,12.851,12.4999,12.5725,976000.0],["2015-01-16",12.5604,12.9478,12.5604,12.9236,434200.0],["2015-01-20",12.9478,12.9478,12.7117,12.8389,443100.0],["2015-01-21",12.8873,12.9478,12.7541,12.8631,425200.0],["2015-01-22",12.9478,13.0689,12.8388,12.9841,542000.0],["2015-01-23",12.9478,13.2928,12.9478,13.2141,635000.0],["2015-01-26",13.202,13.5592,13.0083,13.5108,447000.0],["2015-01-27",13.3413,13.5168,13.2444,13.4926,211800.0],["2015-01-28",13.5773,13.8437,13.5047,13.535,504700.0],["2015-01-29",13.5713,14.0858,13.4986,13.9587,485600.0],["2015-01-30",13.8921,14.2008,13.6681,14.1584,917300.0],["2015-02-02",14.104,14.104,13.6258,13.8134,425000.0],["2015-02-03",13.8195,14.1282,13.7468,13.8982,274600.0],["2015-02-04",13.8437,14.225,13.8255,14.1403,202500.0],["2015-02-05",14.1463,14.4066,14.1161,14.4066,293500.0],["2015-02-06",14.3703,14.5035,13.9526,14.0676,307200.0],["2015-02-09",14.0677,14.104,13.6318,13.6439,275900.0],["2015-02-10",13.7226,13.7589,13.3413,13.5108,295700.0],["2015-02-11",13.6318,14.1948,13.5531,13.9163,354600.0],["2015-02-12",13.9224,13.9224,13.3171,13.3836,370900.0],["2015-02-13",13.42,13.5894,13.081,13.5471,264100.0],["2015-02-17",13.6076,13.6802,13.4865,13.6016,202300.0],["2015-02-18",13.6076,13.6802,13.5652,13.6379,218500.0],["2015-02-19",13.6258,13.8074,13.5713,13.7166,150100.0],["2015-02-20",13.7408,13.8074,13.4502,13.7589,372800.0],["2015-02-23",13.771,13.8376,13.5047,13.65,245400.0],["2015-02-24",13.6681,13.9042,13.5047,13.8861,170100.0],["2015-02-25",13.9647,14.3522,13.7105,14.2977,403000.0],["2015-02-26",14.4974,15.5991,14.0737,15.1754,1029500.0],["2015-02-27",15.2057,15.5083,14.8667,14.9514,648500.0],["2015-03-02",14.9333,15.0059,14.7819,14.9998,307700.0],["2015-03-03",14.9938,14.9938,14.5459,14.558,380800.0],["2015-03-04",14.5277,14.9333,14.4853,14.6185,558300.0],["2015-03-05",14.8182,15.0059,14.5761,14.8001,238800.0],["2015-03-06",14.7093,14.8364,14.564,14.6427,358200.0],["2015-03-09",14.7163,15.0656,14.7163,15.0166,302600.0],["2015-03-10",14.8756,14.943,14.6304,14.845,253500.0],["2015-03-11",14.8511,15.1147,14.7775,15.0901,333000.0],["2015-03-12",15.2005,15.2801,15.0472,15.1637,269400.0],["2015-03-13",15.1392,15.1576,14.9185,14.9982,154000.0],["2015-03-16",15.133,15.4456,15.0595,15.4272,268600.0],["2015-03-17",15.3782,15.4456,15.1514,15.3169,174800.0],["2015-03-18",15.2372,15.3537,15.1392,15.2188,106000.0],["2015-03-19",15.2005,15.4456,15.133,15.3905,206900.0],["2015-03-20",15.3905,15.5866,15.3598,15.5621,626800.0],["2015-03-23",15.5621,15.5621,15.1085,15.1698,176300.0],["2015-03-24",15.1147,15.2556,15.0043,15.133,151300.0],["2015-03-25",15.2005,15.2127,14.6611,14.6733,574400.0],["2015-03-26",14.6488,14.6672,14.0666,14.1646,344200.0],["2015-03-27",14.2198,14.3914,14.0849,14.3056,249800.0],["2015-03-30",14.3791,14.6243,14.373,14.3975,185000.0],["2015-03-31",14.4282,14.6917,14.3975,14.6672,257800.0],["2015-04-01",14.5569,14.7285,14.275,14.5569,381100.0],["2015-04-02",14.6059,14.8879,14.5079,14.6979,205700.0],["2015-04-06",14.6121,14.6917,14.1585,14.2688,184000.0],["2015-04-07",14.2259,14.4159,14.1462,14.3362,225100.0],["2015-04-08",14.3362,14.4159,14.2137,14.3362,196800.0],["2015-04-09",14.3424,14.5446,13.9746,14.042,298600.0],["2015-04-10",14.0972,14.3485,13.9991,14.1585,262100.0],["2015-04-13",14.1524,14.1524,13.472,13.5456,383200.0],["2015-04-14",13.5885,13.7111,13.3065,13.6927,365000.0],["2015-04-15",13.7724,13.7724,12.9756,13.423,585200.0],["2015-04-16",13.374,13.5946,13.2391,13.4414,197900.0],["2015-04-17",13.3494,13.4107,13.1288,13.2207,238200.0],["2015-04-20",13.3127,13.3862,13.2207,13.3862,144400.0],["2015-04-21",13.4475,13.5823,13.3678,13.3985,256400.0],["2015-04-22",13.4107,13.4904,13.2514,13.4475,181400.0],["2015-04-23",13.472,13.6559,13.4536,13.6498,228100.0],["2015-04-24",13.613,13.6682,13.4598,13.5517,169100.0],["2015-04-27",13.5517,13.7662,13.4782,13.5211,348700.0],["2015-04-28",13.4904,13.6191,13.4352,13.5578,362900.0],["2015-04-29",13.5701,13.6988,13.3494,13.4291,286700.0],["2015-04-30",13.4598,14.2443,13.4414,14.1769,598800.0],["2015-05-01",14.1953,14.9063,14.1891,14.6304,584900.0],["2015-05-04",14.6304,14.7346,14.0359,14.3546,322700.0],["2015-05-05",14.3117,14.3117,13.6069,13.7785,281100.0],["2015-05-06",13.7846,13.8459,13.4107,13.5885,407600.0],["2015-05-07",13.6191,13.754,13.5456,13.7233,336100.0],["2015-05-08",13.7969,13.9807,13.6804,13.7049,236900.0],["2015-05-11",13.8667,14.0969,13.6054,13.9227,189700.0],["2015-05-12",13.8605,14.0595,13.8231,14.0471,268400.0],["2015-05-13",14.0844,14.1466,13.7858,13.8418,227800.0],["2015-05-14",13.8605,14.016,13.7485,13.8978,126300.0],["2015-05-15",13.96,14.0595,13.7547,13.8107,150400.0],["2015-05-18",13.7298,14.0782,13.6925,13.9973,174700.0],["2015-05-19",13.9911,14.1466,13.9351,14.1342,163100.0],["2015-05-20",14.1342,14.1342,13.9413,14.1155,111300.0],["2015-05-21",14.0906,14.1217,13.96,13.96,114100.0],["2015-05-22",13.9662,14.1217,13.9351,14.1031,219200.0],["2015-05-26",14.0844,14.0844,13.6676,13.7423,338000.0],["2015-05-27",13.7547,13.9662,13.6863,13.9413,198500.0],["2015-05-28",13.9413,13.9662,13.7734,13.8107,110700.0],["2015-05-29",13.7671,13.8107,13.6116,13.6987,179700.0],["2015-06-01",13.736,13.8729,13.6552,13.7112,202200.0],["2015-06-02",13.6738,13.9662,13.5805,13.6863,256100.0],["2015-06-03",13.7547,14.016,13.6365,14.0098,340800.0],["2015-06-04",13.8356,13.9911,13.145,13.2197,425300.0],["2015-06-05",13.145,13.1513,11.4591,11.6458,2861200.0],["2015-06-08",11.8822,12.1061,11.708,11.7764,1721900.0],["2015-06-09",11.8013,11.9382,11.6707,11.82,509600.0],["2015-06-10",11.8137,11.8448,11.6333,11.7018,347700.0],["2015-06-11",11.7515,11.8013,11.4156,11.6333,532800.0],["2015-06-12",11.4343,11.5773,11.1543,11.2165,496200.0],["2015-06-15",11.1045,11.4716,11.0734,11.3783,468900.0],["2015-06-16",11.3783,11.5462,11.3783,11.54,258000.0],["2015-06-17",11.5587,11.6084,11.3596,11.372,211200.0],["2015-06-18",11.4218,11.6022,11.3161,11.5898,327700.0],["2015-06-19",11.6271,11.9942,11.5276,11.9444,513800.0],["2015-06-22",11.963,11.9693,11.5898,11.8697,311300.0],["2015-06-23",11.8573,12.0128,11.7515,11.9879,278500.0],["2015-06-24",11.9444,11.9879,11.1916,11.3161,351300.0],["2015-06-25",11.3783,11.5089,11.3223,11.3534,269600.0],["2015-06-26",11.3596,11.4405,11.1979,11.3409,423500.0],["2015-06-29",11.2414,11.2725,10.8744,10.8868,339600.0],["2015-06-30",10.9988,11.2601,10.9179,11.1543,224400.0],["2015-07-01",11.2725,11.3969,11.0921,11.1916,238900.0],["2015-07-02",11.2538,11.4343,11.0237,11.0983,516600.0],["2015-07-06",11.0486,11.0983,10.638,10.8868,731200.0],["2015-07-07",10.9179,10.9179,10.4762,10.5633,1080400.0],["2015-07-08",10.4949,10.7251,10.4824,10.5571,439000.0],["2015-07-09",10.7499,10.9179,10.5446,10.694,719700.0],["2015-07-10",10.8681,11.1294,10.7811,10.8744,572000.0],["2015-07-13",10.9739,11.1792,10.8744,11.0921,581300.0],["2015-07-14",11.0423,11.3969,11.0423,11.3161,423700.0],["2015-07-15",11.3223,11.3596,10.8806,10.9366,762800.0],["2015-07-16",11.0734,11.1419,10.7935,11.1356,411800.0],["2015-07-17",11.1356,11.1481,10.7935,10.8059,330700.0],["2015-07-20",10.8495,11.0361,10.8122,10.8433,292100.0],["2015-07-21",10.8308,11.0548,10.103,10.1901,1239600.0],["2015-07-22",10.1527,10.4576,10.1216,10.3891,689800.0],["2015-07-23",10.4327,10.4638,10.1714,10.2025,695900.0],["2015-07-24",10.2087,10.3456,10.2087,10.2585,417100.0],["2015-07-27",10.2336,10.2585,10.1092,10.1776,564600.0],["2015-07-28",10.2523,10.3207,10.1341,10.3145,610100.0],["2015-07-29",10.3145,10.5633,10.1527,10.47,729100.0],["2015-07-30",10.5011,11.5649,10.4016,11.2041,974200.0],["2015-07-31",11.229,11.2601,10.5198,10.582,782600.0],["2015-08-03",10.526,10.6504,9.8168,9.8666,1141800.0],["2015-08-04",9.8914,10.0096,9.5804,9.8292,1234000.0],["2015-08-05",9.9039,10.2336,9.8479,10.1154,571100.0],["2015-08-06",10.2274,10.2274,9.4249,9.8914,865000.0],["2015-08-07",10.0345,10.1465,9.5679,9.8168,767400.0],["2015-08-10",9.8422,10.0837,9.785,9.8994,581500.0],["2015-08-11",9.8676,10.0138,9.7215,9.8676,325600.0],["2015-08-12",9.7532,9.8676,9.6135,9.8104,410400.0],["2015-08-13",9.8486,10.0074,9.7596,9.785,295700.0],["2015-08-14",9.8041,9.9057,9.7596,9.8867,197900.0],["2015-08-17",9.8486,10.1408,9.7532,10.1218,356500.0],["2015-08-18",10.0392,10.09,9.8104,9.8549,252700.0],["2015-08-19",9.8168,9.9629,9.8168,9.8358,201000.0],["2015-08-20",9.7977,9.8994,9.5499,9.569,456500.0],["2015-08-21",9.4356,9.7151,9.2322,9.5626,317400.0],["2015-08-24",9.0924,9.4737,8.8701,9.3021,490300.0],["2015-08-25",9.588,9.6452,9.0797,9.1115,400100.0],["2015-08-26",9.2576,9.6452,9.1433,9.5753,563900.0],["2015-08-27",9.677,9.7596,9.4419,9.7469,674700.0],["2015-08-28",9.677,9.6897,9.5182,9.6008,448800.0],["2015-08-31",9.5372,9.6516,9.3784,9.48,736100.0],["2015-09-01",9.3402,9.6706,9.3402,9.6008,355400.0],["2015-09-02",9.7024,9.7151,9.4737,9.677,257700.0],["2015-09-03",9.7151,9.7787,9.6198,9.6389,182300.0],["2015-09-04",9.5245,9.6071,9.4864,9.5626,125000.0],["2015-09-08",9.6897,9.8867,9.6452,9.8231,183800.0],["2015-09-09",9.9057,10.0455,9.7914,9.8486,324000.0],["2015-09-10",9.8422,9.9947,9.785,9.9312,349300.0],["2015-09-11",9.8613,10.0265,9.7787,9.8676,513600.0],["2015-09-14",9.8803,9.9121,9.5054,9.5944,385100.0],["2015-09-15",9.6071,9.9629,9.5372,9.8867,259900.0],["2015-09-16",9.8676,10.1345,9.8676,10.0837,281000.0],["2015-09-17",10.0646,10.3569,10.0265,10.2044,224300.0],["2015-09-18",10.09,10.3569,10.0074,10.3505,553000.0],["2015-09-21",10.3569,10.3569,10.0138,10.1408,343700.0],["2015-09-22",10.0392,10.1218,9.8676,9.9121,225000.0],["2015-09-23",9.9248,10.0074,9.785,9.8486,139300.0],["2015-09-24",9.8358,9.874,9.4991,9.5499,212400.0],["2015-09-25",9.6325,9.8422,9.5182,9.5309,322100.0],["2015-09-28",9.5245,9.6389,9.4737,9.5372,226000.0],["2015-09-29",9.5563,9.7533,9.4927,9.5245,287100.0],["2015-09-30",9.6262,9.8549,9.5817,9.8231,221800.0],["2015-10-01",9.8613,9.8676,9.5944,9.8613,298900.0],["2015-10-02",9.7977,10.0582,9.6325,10.0582,343800.0],["2015-10-05",10.1535,10.7572,10.1535,10.5348,385900.0],["2015-10-06",10.5729,10.5729,10.3315,10.3632,201000.0],["2015-10-07",10.3759,10.6301,10.3442,10.6174,188700.0],["2015-10-08",10.6491,11.1384,10.5602,11.0939,327800.0],["2015-10-09",11.1003,11.5133,11.0876,11.4116,451000.0],["2015-10-12",11.437,11.5133,11.1193,11.3036,282700.0],["2015-10-13",11.2845,11.3354,11.0177,11.0367,188900.0],["2015-10-14",11.0622,11.2019,10.9351,11.0304,124100.0],["2015-10-15",11.0749,11.1575,10.8715,11.113,161800.0],["2015-10-16",11.1638,11.221,10.9668,11.0876,157700.0],["2015-10-19",11.024,11.1003,10.5538,10.6873,263300.0],["2015-10-20",10.6301,11.024,10.5856,10.9033,191300.0],["2015-10-21",10.9668,10.9668,10.6301,10.6428,125300.0],["2015-10-22",10.7,10.9478,10.592,10.8271,188500.0],["2015-10-23",10.9732,11.3227,10.8334,10.9732,365900.0],["2015-10-26",10.9287,10.9287,10.5856,10.7063,182100.0],["2015-10-27",10.6809,10.7381,10.5411,10.6873,172300.0],["2015-10-28",10.7127,11.005,10.6682,10.9414,276000.0],["2015-10-29",10.6301,10.6301,9.5563,10.0455,819100.0],["2015-10-30",10.0709,10.4204,10.0709,10.2298,300000.0],["2015-11-02",10.2298,10.9923,10.1154,10.916,324400.0],["2015-11-03",10.8652,10.9097,10.5983,10.6174,250100.0],["2015-11-04",10.6428,10.9541,10.4013,10.8652,515900.0],["2015-11-05",10.9796,11.3862,10.9414,11.0622,631300.0],["2015-11-06",11.0812,11.4497,11.0812,11.2464,432300.0],["2015-11-09",11.2788,11.4407,11.0716,11.1428,280700.0],["2015-11-10",11.2011,11.4471,10.9615,11.0392,211200.0],["2015-11-11",11.0522,11.2594,11.0522,11.1622,127900.0],["2015-11-12",11.0263,11.2788,10.7284,10.7543,283100.0],["2015-11-13",10.7285,11.0133,10.6831,10.845,301000.0],["2015-11-16",10.8774,11.1234,10.8579,11.0651,223100.0],["2015-11-17",11.0716,11.1752,10.8644,11.0198,280100.0],["2015-11-18",11.0392,11.2658,11.0328,11.2658,190400.0],["2015-11-19",11.2917,11.3759,11.1622,11.3371,375900.0],["2015-11-20",11.4212,11.5701,11.3371,11.4407,180100.0],["2015-11-23",11.4407,11.7191,11.4407,11.6414,273300.0],["2015-11-24",11.609,11.7255,11.5054,11.6802,173900.0],["2015-11-25",11.6802,11.8874,11.6155,11.7644,151000.0],["2015-11-27",11.745,11.8356,11.6349,11.8097,112600.0],["2015-11-30",11.8486,11.8615,11.7126,11.7903,227700.0],["2015-12-01",11.8162,12.1399,11.8162,11.9781,219000.0],["2015-12-02",11.9781,12.0557,11.7385,11.7709,150800.0],["2015-12-03",11.9781,12.1593,11.7385,11.9781,292200.0],["2015-12-04",12.0363,12.4831,11.9198,12.4507,351900.0],["2015-12-07",12.496,12.5154,12.1464,12.2759,247300.0],["2015-12-08",12.1464,12.5996,11.9586,12.386,314300.0],["2015-12-09",12.373,12.4507,12.1593,12.1723,224900.0],["2015-12-10",12.2306,12.496,12.1658,12.2888,182100.0],["2015-12-11",12.1075,12.3212,12.0169,12.1593,186600.0],["2015-12-14",12.2306,12.4313,11.9781,12.3277,302200.0],["2015-12-15",12.3989,12.6708,12.3924,12.4119,270400.0],["2015-12-16",12.4507,12.5802,12.3924,12.4572,402400.0],["2015-12-17",12.5478,12.9492,12.5478,12.9039,307500.0],["2015-12-18",12.8974,12.9881,12.386,12.4119,580200.0],["2015-12-21",12.4701,12.6385,12.3083,12.6255,198300.0],["2015-12-22",12.6385,12.6644,12.4313,12.5349,179900.0],["2015-12-23",12.6514,12.9428,12.5802,12.8456,201500.0],["2015-12-24",12.8392,12.9233,12.7291,12.7744,44900.0],["2015-12-28",12.7032,12.891,12.6385,12.8327,144900.0],["2015-12-29",12.8651,13.0205,12.8003,12.9363,148100.0],["2015-12-30",12.9039,12.9557,12.7291,12.7356,120800.0],["2015-12-31",12.7356,12.7485,12.5672,12.5996,167000.0],["2016-01-04",12.3406,12.5478,12.1917,12.3083,277800.0],["2016-01-05",12.3471,12.4895,12.1788,12.3406,170200.0],["2016-01-06",12.1723,12.3665,12.0622,12.114,248200.0],["2016-01-07",11.9392,12.1075,11.6219,11.6737,262700.0],["2016-01-08",11.6673,11.8745,11.5896,11.6737,253100.0],["2016-01-11",11.6867,11.8097,11.3953,11.4925,249200.0],["2016-01-12",11.609,11.8291,11.5184,11.7126,206600.0],["2016-01-13",11.7126,12.0039,10.8191,10.8385,431900.0],["2016-01-14",10.9033,11.3306,10.8061,11.1881,326000.0],["2016-01-15",10.9356,11.1363,10.4824,10.7673,433000.0],["2016-01-19",10.7673,10.9097,10.5083,10.6637,269100.0],["2016-01-20",10.4695,10.8774,10.0616,10.7738,311900.0],["2016-01-21",10.7867,11.0975,10.6831,10.8515,328200.0],["2016-01-22",11.0198,11.1687,10.8644,11.1299,186200.0],["2016-01-25",11.1105,11.1622,10.6249,10.6637,195200.0],["2016-01-26",10.6831,11.1622,10.6767,11.0781,185000.0],["2016-01-27",10.981,11.1234,10.5925,10.6249,197300.0],["2016-01-28",10.722,10.9551,10.6767,10.8838,161900.0],["2016-01-29",10.8968,11.2464,10.8838,11.214,285000.0],["2016-02-01",11.1364,11.2205,10.9162,11.0133,136800.0],["2016-02-02",10.9033,10.9874,10.6896,10.8061,118800.0],["2016-02-03",10.9162,10.9162,10.5213,10.6119,143800.0],["2016-02-04",10.5795,10.6443,10.1846,10.3918,215100.0],["2016-02-05",10.3529,10.6443,10.204,10.2493,247100.0],["2016-02-08",10.1457,10.204,9.4076,9.7961,319800.0],["2016-02-09",9.6407,9.8932,9.4853,9.6537,148400.0],["2016-02-10",9.5954,9.8285,9.2263,9.563,403300.0],["2016-02-11",9.2976,9.8479,9.2458,9.5954,366900.0],["2016-02-12",9.5954,9.8867,9.4206,9.4853,244600.0],["2016-02-16",9.5501,9.8026,9.5112,9.7508,327900.0],["2016-02-17",9.8414,9.9126,9.4983,9.5824,318800.0],["2016-02-18",9.6213,9.8608,9.6019,9.6407,211400.0],["2016-02-19",9.6213,9.7508,9.5695,9.5954,191500.0],["2016-02-22",9.686,10.0033,9.686,9.8932,248000.0],["2016-02-23",9.7896,10.0098,9.7896,9.8673,181900.0],["2016-02-24",9.7443,9.9968,9.6537,9.9191,191000.0],["2016-02-25",10.5213,10.8385,9.8285,10.3335,435100.0],["2016-02-26",10.3529,10.4954,9.7961,9.8803,390200.0],["2016-02-29",9.9191,10.1911,9.8803,10.1198,462200.0],["2016-03-01",10.1975,10.2623,10.0162,10.1846,229300.0],["2016-03-02",10.1587,10.2429,9.9062,10.0357,419100.0],["2016-03-03",10.0292,10.5213,10.0292,10.4695,243000.0],["2016-03-04",10.4436,10.6443,10.3659,10.5407,197500.0],["2016-03-07",10.5605,10.6927,10.4085,10.6861,314100.0],["2016-03-08",10.6596,10.9174,10.5407,10.6927,177300.0],["2016-03-09",10.7191,11.0033,10.6002,10.6729,217100.0],["2016-03-10",10.5737,10.7984,10.4151,10.5209,296800.0],["2016-03-11",10.6596,10.8513,10.4614,10.8116,217000.0],["2016-03-14",10.7654,10.8711,10.653,10.8381,122800.0],["2016-03-15",10.7984,10.7984,10.4019,10.5209,260300.0],["2016-03-16",10.4812,10.9967,10.4746,10.9042,215900.0],["2016-03-17",10.9042,10.9108,10.5407,10.62,313300.0],["2016-03-18",10.6993,10.8315,10.6332,10.7323,236100.0],["2016-03-21",10.7257,10.8315,10.5869,10.7389,195500.0],["2016-03-22",10.6861,10.9042,10.4217,10.8579,318200.0],["2016-03-23",10.8711,10.9042,10.62,10.6266,230200.0],["2016-03-24",10.5737,10.7257,10.4482,10.6795,230000.0],["2016-03-28",10.7059,10.9108,10.6993,10.8116,203800.0],["2016-03-29",10.8315,11.0363,10.7389,11.0033,341300.0],["2016-03-30",11.0297,11.0297,10.5209,10.7918,188400.0],["2016-03-31",10.8116,11.0033,10.7654,10.9967,376800.0],["2016-04-01",10.8909,10.924,10.62,10.7786,193700.0],["2016-04-04",10.805,10.8711,10.62,10.7257,217500.0],["2016-04-05",10.3556,10.5803,9.7344,9.8137,730600.0],["2016-04-06",9.8468,9.8864,9.5494,9.6485,479400.0],["2016-04-07",9.5494,9.8798,9.5362,9.6155,498400.0],["2016-04-08",9.6684,9.8005,9.5494,9.6287,177100.0],["2016-04-11",9.6617,9.8468,9.6155,9.741,194600.0],["2016-04-12",9.6948,10.012,9.6551,9.9856,353800.0],["2016-04-13",10.012,10.2367,9.9657,10.2036,232900.0],["2016-04-14",10.2036,10.2896,10.0186,10.2367,219400.0],["2016-04-15",10.1772,10.2036,9.893,9.9723,238800.0],["2016-04-18",9.979,10.1442,9.9129,10.1177,261300.0],["2016-04-19",10.197,10.4217,10.1111,10.349,186800.0],["2016-04-20",10.3424,10.3623,10.2169,10.2962,83600.0],["2016-04-21",10.2962,10.3755,10.2036,10.2169,102400.0],["2016-04-22",10.2103,10.3226,10.1243,10.3226,187600.0],["2016-04-25",10.3028,10.4019,10.1574,10.4019,235000.0],["2016-04-26",10.4482,10.7125,10.3623,10.6464,184500.0],["2016-04-27",10.62,10.7786,10.5473,10.6464,147800.0],["2016-04-28",11.3073,11.3601,10.62,10.7786,338400.0],["2016-04-29",10.6398,10.6464,10.4151,10.6068,262300.0],["2016-05-02",10.6398,10.8116,10.5142,10.7125,302000.0],["2016-05-03",10.6927,10.7984,10.4085,10.5473,273900.0],["2016-05-04",10.5209,10.6861,10.4151,10.501,203000.0],["2016-05-05",10.5671,10.7588,10.4878,10.6993,183100.0],["2016-05-06",10.6861,10.957,10.5869,10.8645,354800.0],["2016-05-09",10.8308,10.9117,10.5408,10.8106,422400.0],["2016-05-10",10.8308,10.9387,10.7026,10.878,270100.0],["2016-05-11",11.0601,11.0871,10.7701,10.8038,261700.0],["2016-05-12",10.8578,10.9522,10.4396,10.588,332400.0],["2016-05-13",10.588,10.7633,10.5071,10.6554,252700.0],["2016-05-16",10.7296,10.9387,10.6622,10.8578,180800.0],["2016-05-17",10.9589,11.141,10.8578,10.8982,432100.0],["2016-05-18",10.8915,11.0668,10.8915,11.0601,364800.0],["2016-05-19",11.0264,11.1815,10.8982,10.9792,596200.0],["2016-05-20",11.0533,11.5052,11.0466,11.5052,393900.0],["2016-05-23",11.4647,11.5591,11.3366,11.3501,245800.0],["2016-05-24",11.3703,11.5187,11.3501,11.431,157900.0],["2016-05-25",11.4917,11.4917,11.168,11.2084,408300.0],["2016-05-26",11.2422,11.3501,11.0196,11.2624,290000.0],["2016-05-27",11.2826,11.4108,11.2084,11.404,332400.0],["2016-05-31",11.5119,11.8289,11.4647,11.7547,415700.0],["2016-06-01",11.6535,11.7682,11.3298,11.5726,734800.0],["2016-06-02",11.5726,11.7952,11.4647,11.7817,336200.0],["2016-06-03",11.748,11.7615,11.5861,11.6333,262400.0],["2016-06-06",11.6535,11.8356,11.6535,11.7277,236400.0],["2016-06-07",11.7682,11.8896,11.6873,11.8087,287600.0],["2016-06-08",11.8491,12.0784,11.7884,12.0717,256600.0],["2016-06-09",12.0447,12.0919,11.8896,12.0447,248300.0],["2016-06-10",11.9503,12.1054,11.8154,11.9638,239900.0],["2016-06-13",11.9435,11.9435,11.7075,11.7749,230100.0],["2016-06-14",11.7884,11.9098,11.6738,11.7749,168600.0],["2016-06-15",11.8019,11.9166,11.7345,11.7952,154700.0],["2016-06-16",11.7817,11.8559,11.6198,11.8424,230300.0],["2016-06-17",11.8694,11.957,11.7075,11.7952,338200.0],["2016-06-20",11.9705,12.1189,11.8828,11.9638,187300.0],["2016-06-21",12.0042,12.0177,11.6738,11.7277,182100.0],["2016-06-22",11.7952,11.8828,11.7142,11.8491,213700.0],["2016-06-23",11.9907,12.2066,11.9705,12.1324,273400.0],["2016-06-24",11.7142,11.9975,11.5591,11.8559,1242300.0],["2016-06-27",11.721,11.748,11.377,11.431,382000.0],["2016-06-28",11.6266,11.6738,11.4782,11.5322,238400.0],["2016-06-29",11.667,11.9705,11.5861,11.9503,260600.0],["2016-06-30",11.957,12.3077,11.9301,12.1863,438100.0],["2016-07-01",12.1728,12.274,12.1256,12.247,300800.0],["2016-07-05",12.2403,12.4426,12.1593,12.4224,323800.0],["2016-07-06",12.3751,12.5977,12.2605,12.5775,313000.0],["2016-07-07",12.6112,12.8337,12.5437,12.7663,439800.0],["2016-07-08",12.8675,12.8809,12.6854,12.6989,266600.0],["2016-07-11",12.7528,12.9349,12.7191,12.8877,277700.0],["2016-07-12",12.9551,13.144,12.9147,13.0765,307000.0],["2016-07-13",13.0833,13.1507,12.9686,13.0361,243700.0],["2016-07-14",13.1035,13.1709,12.9754,13.0428,223700.0],["2016-07-15",13.144,13.1574,13.0158,13.1372,253300.0],["2016-07-18",13.1372,13.2384,13.09,13.144,182600.0],["2016-07-19",13.1102,13.2316,12.9956,13.1979,198200.0],["2016-07-20",13.2991,13.3126,13.1777,13.2384,122600.0],["2016-07-21",13.2519,13.353,13.1979,13.2519,163400.0],["2016-07-22",13.2451,13.3193,13.1979,13.2856,187700.0],["2016-07-25",13.2788,13.3328,13.0293,13.1979,304900.0],["2016-07-26",13.2047,13.407,13.117,13.3665,289800.0],["2016-07-27",13.3935,13.4137,13.09,13.2181,238900.0],["2016-07-28",12.8809,12.8809,11.9031,12.1526,644600.0],["2016-07-29",12.038,12.247,11.6738,11.9098,504300.0],["2016-08-01",11.8559,11.984,11.7884,11.9503,393900.0],["2016-08-02",11.9301,11.9301,11.5726,11.5929,301100.0],["2016-08-03",11.6401,11.721,11.5322,11.5794,211700.0],["2016-08-04",11.5996,11.6738,11.4512,11.5524,267700.0],["2016-08-05",11.5659,11.7615,11.5659,11.7547,292700.0],["2016-08-08",11.7547,11.7891,11.5966,11.6585,241600.0],["2016-08-09",11.6585,11.7753,11.6172,11.7753,316900.0],["2016-08-10",11.8166,11.8166,11.5141,11.5485,277600.0],["2016-08-11",11.5829,11.6241,11.5347,11.576,246300.0],["2016-08-12",11.5829,11.631,11.5141,11.631,162900.0],["2016-08-15",11.6172,11.6928,11.576,11.6653,113700.0],["2016-08-16",11.6516,11.6585,11.5347,11.5416,133000.0],["2016-08-17",11.5416,11.631,11.5072,11.5485,134900.0],["2016-08-18",11.6104,11.6378,11.5416,11.6035,196200.0],["2016-08-19",11.5691,11.6516,11.5279,11.5622,136200.0],["2016-08-22",11.576,11.6103,11.4522,11.5966,245000.0],["2016-08-23",11.6035,11.7135,11.576,11.6172,146000.0],["2016-08-24",11.2598,11.2873,10.4211,10.5861,1085500.0],["2016-08-25",10.5242,10.8061,10.5036,10.7511,517100.0],["2016-08-26",10.6411,10.8061,10.6205,10.7167,417900.0],["2016-08-29",10.6961,11.0673,10.6961,10.8611,384800.0],["2016-08-30",10.9642,11.0948,10.8748,11.0535,413200.0],["2016-08-31",11.0879,11.1635,10.9023,10.9848,246500.0],["2016-09-01",11.0123,11.0123,10.8267,10.9367,235400.0],["2016-09-02",10.9848,11.1842,10.9779,11.1154,169500.0],["2016-09-06",11.1498,11.1773,10.9504,11.1085,179900.0],["2016-09-07",11.081,11.3698,11.0742,11.356,234600.0],["2016-09-08",11.3148,11.356,11.2117,11.301,174200.0],["2016-09-09",11.2323,11.3285,10.8542,10.8611,187700.0],["2016-09-12",10.813,11.0879,10.758,11.0673,223400.0],["2016-09-13",10.9848,11.0673,10.8267,10.9573,178400.0],["2016-09-14",10.9367,11.0261,10.8336,10.8679,125000.0],["2016-09-15",10.8817,11.0742,10.7786,11.0742,227600.0],["2016-09-16",11.0329,11.0329,10.7167,10.7511,382500.0],["2016-09-19",10.8336,10.9504,10.7373,10.8542,177600.0],["2016-09-20",10.9367,11.0467,10.8473,10.8542,86700.0],["2016-09-21",10.9298,10.9642,10.5586,10.6961,544500.0],["2016-09-22",10.7992,10.9092,10.7167,10.8748,284300.0],["2016-09-23",10.8405,11.2254,10.8061,11.1567,277500.0],["2016-09-26",11.0467,11.0536,10.8748,10.8817,153300.0],["2016-09-27",10.9092,11.1223,10.8886,10.9779,166900.0],["2016-09-28",10.9779,11.2254,10.9779,11.2048,198700.0],["2016-09-29",10.9642,11.0054,10.7305,10.7442,264000.0],["2016-09-30",10.8611,10.9092,10.648,10.6549,562700.0],["2016-10-03",10.6549,10.6755,10.5861,10.6411,533200.0],["2016-10-04",10.6411,10.7167,10.4967,10.5861,318600.0],["2016-10-05",10.6617,10.6755,10.4486,10.5449,394700.0],["2016-10-06",10.4624,10.5724,10.4143,10.4555,271600.0],["2016-10-07",10.428,10.4555,10.098,10.1187,451700.0],["2016-10-10",10.0706,10.3593,10.0706,10.153,641600.0],["2016-10-11",10.153,10.153,9.83,9.8575,324400.0],["2016-10-12",9.8781,10.153,9.8025,10.0499,934000.0],["2016-10-13",9.9881,10.1462,9.9193,10.1187,214600.0],["2016-10-14",10.1255,10.2149,10.0431,10.1049,394500.0],["2016-10-17",10.1049,10.1187,9.8781,9.8918,139200.0],["2016-10-18",10.0431,10.0843,9.8781,10.0018,164300.0],["2016-10-19",10.0774,10.1393,10.0018,10.0912,185000.0],["2016-10-20",10.0774,10.0912,9.8162,9.8712,236000.0],["2016-10-21",9.7956,9.9331,9.7543,9.9193,129300.0],["2016-10-24",9.9331,10.0706,9.9331,10.0018,246500.0],["2016-10-25",9.9881,10.1255,9.8918,9.9056,426400.0],["2016-10-26",9.8712,9.885,9.7062,9.7131,264400.0],["2016-10-27",9.7268,10.7992,9.6925,10.3455,1130200.0],["2016-10-28",10.3249,10.4211,9.5894,9.8093,881900.0],["2016-10-31",9.8025,10.1462,9.7956,9.8987,549100.0],["2016-11-01",9.9606,10.0362,9.7543,9.7956,454700.0],["2016-11-02",9.7887,9.885,9.6856,9.7337,533200.0],["2016-11-03",9.7887,9.9262,9.7337,9.8987,826300.0],["2016-11-04",9.8918,10.2424,9.8781,10.2012,433100.0],["2016-11-07",10.5461,10.7433,10.4757,10.6236,554000.0],["2016-11-08",10.5672,10.701,10.525,10.6517,352900.0],["2016-11-09",10.5954,11.2994,10.5954,11.2501,390100.0],["2016-11-10",11.2783,11.5388,11.1868,11.4965,410200.0],["2016-11-11",11.4895,12.102,11.4332,12.0527,392200.0],["2016-11-14",11.9682,12.102,11.9049,11.9401,457900.0],["2016-11-15",11.933,11.9612,11.6655,11.75,314300.0],["2016-11-16",11.7359,11.8978,11.7359,11.8204,322200.0],["2016-11-17",11.8556,11.919,11.7782,11.7922,212500.0],["2016-11-18",10.9474,11.1234,10.7573,11.0389,3218100.0],["2016-11-21",11.1093,11.1445,10.9545,10.9897,738400.0],["2016-11-22",10.9826,11.1305,10.9263,11.0249,918700.0],["2016-11-23",11.053,11.1234,10.9052,11.0601,810900.0],["2016-11-25",11.2009,11.2642,11.0601,11.0671,954500.0],["2016-11-28",11.1657,11.2431,11.0178,11.0178,689900.0],["2016-11-29",11.0037,11.0319,10.6306,10.7081,659700.0],["2016-11-30",10.7996,10.877,10.6517,10.8137,521200.0],["2016-12-01",10.8066,10.9474,10.5813,10.7785,680600.0],["2016-12-02",11.2572,11.3346,11.2009,11.2572,2659000.0],["2016-12-05",11.2572,11.2713,11.1445,11.1586,9858700.0],["2016-12-06",11.0812,11.2431,10.9897,11.1868,817400.0],["2016-12-07",11.1727,11.2783,11.1727,11.2572,784600.0],["2016-12-08",11.2572,11.3205,11.2149,11.2994,555700.0],["2016-12-09",11.3346,11.3909,11.2783,11.3698,907600.0],["2016-12-12",11.3417,11.4402,11.229,11.2853,730600.0],["2016-12-13",11.3065,11.4402,11.2009,11.2994,732400.0],["2016-12-14",11.2924,11.398,11.1164,11.1375,632300.0],["2016-12-15",11.0953,11.405,11.0882,11.1234,857800.0],["2016-12-16",11.1657,11.3205,11.1516,11.2642,2656300.0],["2016-12-19",11.2501,11.3698,11.1868,11.3346,481800.0],["2016-12-20",11.3487,11.4754,11.3205,11.4543,722700.0],["2016-12-21",11.398,11.4473,11.222,11.3205,512200.0],["2016-12-22",11.3417,11.3909,11.1305,11.2361,343000.0],["2016-12-23",11.2642,11.3346,11.1797,11.2361,493100.0],["2016-12-27",11.2642,11.3769,11.2431,11.3065,336400.0],["2016-12-28",11.2924,11.3487,11.1234,11.1445,314600.0],["2016-12-29",11.2079,11.2994,11.1797,11.2642,259300.0],["2016-12-30",11.2783,11.2853,11.1093,11.2572,415800.0],["2017-01-03",11.2994,11.405,11.1445,11.2924,325200.0],["2017-01-04",11.3346,11.4895,11.2924,11.4613,321600.0],["2017-01-05",11.398,11.5036,11.2572,11.3557,243600.0],["2017-01-06",11.3557,11.3557,11.1868,11.2079,451300.0],["2017-01-09",11.229,11.2713,11.1305,11.1375,432500.0],["2017-01-10",11.1938,11.2009,11.0671,11.0812,354600.0],["2017-01-11",11.1093,11.2501,11.0812,11.1868,622800.0],["2017-01-12",11.1657,11.2642,11.053,11.1868,531800.0],["2017-01-13",11.2009,11.3769,11.1797,11.2713,264300.0],["2017-01-17",11.2079,11.2431,11.1093,11.1305,187500.0],["2017-01-18",11.1868,11.1868,10.9052,10.9685,294900.0],["2017-01-19",10.9826,10.9826,10.7151,10.7503,277500.0],["2017-01-20",10.7433,10.8348,10.701,10.8066,326500.0],["2017-01-23",10.7362,10.8489,10.7081,10.7433,220600.0],["2017-01-24",10.7292,10.8489,10.6799,10.7221,300500.0],["2017-01-25",10.7714,10.8841,10.6658,10.7644,429400.0],["2017-01-26",10.7714,10.8066,10.708,10.7644,185000.0],["2017-01-27",10.7714,10.8277,10.6588,10.7362,402300.0],["2017-01-30",10.6799,10.7221,10.4898,10.694,321400.0],["2017-01-31",10.6799,10.7503,10.6024,10.7292,363200.0],["2017-02-01",10.7362,11.3628,10.7362,11.3557,729500.0],["2017-02-02",11.2853,11.3417,11.1516,11.1657,428800.0],["2017-02-03",11.222,11.2994,11.1586,11.2149,304300.0],["2017-02-06",11.2009,11.2009,11.053,11.1375,225900.0],["2017-02-07",11.1868,11.1868,10.9122,10.9474,159000.0],["2017-02-08",10.9122,10.9333,10.7573,10.8841,284400.0],["2017-02-09",10.8277,11.0389,10.8137,10.9756,262700.0],["2017-02-10",11.053,11.1164,10.9967,11.1164,164400.0],["2017-02-13",11.1093,11.1938,11.0249,11.0812,230900.0],["2017-02-14",11.046,11.2009,11.0319,11.0812,230000.0],["2017-02-15",11.0601,11.2431,11.0249,11.1868,268800.0],["2017-02-16",11.2079,11.2079,11.1234,11.2009,287200.0],["2017-02-17",11.1938,11.1938,11.0319,11.1868,328400.0],["2017-02-21",11.1234,11.1234,10.2856,10.5672,1259400.0],["2017-02-22",10.5602,10.7785,10.5039,10.7151,845600.0],["2017-02-23",10.7292,10.8066,10.5391,10.6306,810600.0],["2017-02-24",10.6306,10.7925,10.5813,10.7785,519800.0],["2017-02-27",10.7644,11.0178,10.7644,10.9333,509700.0],["2017-02-28",10.877,10.9333,10.7855,10.8629,694900.0],["2017-03-01",10.9333,11.0671,10.8418,10.8911,690500.0],["2017-03-02",10.877,10.9333,10.694,10.701,708600.0],["2017-03-03",10.708,10.7785,10.6236,10.694,439200.0],["2017-03-06",10.6363,10.7444,10.6003,10.6507,539100.0],["2017-03-07",10.6651,10.7084,10.5498,10.5571,483700.0],["2017-03-08",10.5787,10.6075,10.521,10.5498,370700.0],["2017-03-09",10.5498,10.5715,10.4922,10.5426,388300.0],["2017-03-10",10.5931,10.6291,10.521,10.6003,325400.0],["2017-03-13",10.6003,10.73,10.5859,10.6003,335700.0],["2017-03-14",10.5859,10.6435,10.5354,10.6219,296800.0],["2017-03-15",10.6651,10.8237,10.6651,10.7732,352700.0],["2017-03-16",10.8093,10.8309,10.5787,10.6291,385900.0],["2017-03-17",10.6291,10.7228,10.6147,10.694,699000.0],["2017-03-20",10.6796,10.6868,10.5282,10.5787,333900.0],["2017-03-21",10.5931,10.5931,10.3265,10.3553,532000.0],["2017-03-22",10.3409,10.3769,10.1751,10.2112,426300.0],["2017-03-23",10.2472,10.3409,10.1607,10.2976,282300.0],["2017-03-24",10.3048,10.4418,10.2832,10.3192,243000.0],["2017-03-27",10.2328,10.2616,10.1751,10.2184,254700.0],["2017-03-28",10.1535,10.276,10.1535,10.2328,268500.0],["2017-03-29",10.1679,10.276,10.1535,10.1535,337800.0],["2017-03-30",10.1247,10.3048,10.1247,10.2904,533200.0],["2017-03-31",10.2256,10.3048,10.204,10.24,496900.0],["2017-04-03",10.2688,10.276,9.9517,9.9734,743100.0],["2017-04-04",9.9806,10.031,9.9229,9.9517,350300.0],["2017-04-05",9.9661,10.0454,9.8076,9.8148,349300.0],["2017-04-06",9.7932,9.8725,9.6995,9.8436,447300.0],["2017-04-07",9.8292,9.9013,9.7932,9.8436,441100.0],["2017-04-10",9.8725,9.9661,9.8364,9.9157,264900.0],["2017-04-11",9.9085,10.1463,9.9013,10.1247,428600.0],["2017-04-12",10.0742,10.0887,9.9373,9.9589,246200.0],["2017-04-13",9.9445,9.9661,9.8364,9.8436,218900.0],["2017-04-17",9.8436,9.995,9.8436,9.9806,225500.0],["2017-04-18",9.9085,10.0094,9.8725,9.995,186300.0],["2017-04-19",10.0238,10.0959,10.0022,10.067,298500.0],["2017-04-20",10.1463,10.4634,10.0887,10.3841,368600.0],["2017-04-21",10.3625,10.3913,10.2184,10.2832,222800.0],["2017-04-24",10.4418,10.4418,10.2112,10.2688,279600.0],["2017-04-25",10.3048,10.4634,10.2904,10.3769,397000.0],["2017-04-26",10.3625,10.6219,10.3337,10.5571,554300.0],["2017-04-27",10.4129,10.5859,9.613,9.6635,1605200.0],["2017-04-28",9.6923,9.7211,9.368,9.4833,827500.0],["2017-05-01",9.5122,9.5842,9.4041,9.4833,627800.0],["2017-05-02",9.7355,9.7788,9.6347,9.7283,628800.0],["2017-05-03",9.8436,10.1895,9.8364,10.1823,790500.0],["2017-05-04",10.1535,10.1823,9.7644,9.7644,592900.0],["2017-05-05",9.8148,9.8364,9.6347,9.8148,540200.0],["2017-05-08",9.8074,9.8888,9.7261,9.837,397300.0],["2017-05-09",9.874,9.9479,9.8074,9.874,380900.0],["2017-05-10",9.874,9.874,9.6003,9.6077,443400.0],["2017-05-11",9.6077,9.6299,9.4302,9.482,707500.0],["2017-05-12",9.4672,9.4672,9.2749,9.3193,524300.0],["2017-05-15",9.3193,9.4894,9.3045,9.3267,301800.0],["2017-05-16",9.3636,9.3932,9.0974,9.0974,477400.0],["2017-05-17",9.0974,9.0974,8.7793,8.7793,521500.0],["2017-05-18",8.9938,9.3932,8.9938,9.1787,889900.0],["2017-05-19",9.1787,9.2379,9.1196,9.1787,372100.0],["2017-05-22",9.1935,9.4154,9.1787,9.3562,584500.0],["2017-05-23",9.3784,9.5264,9.2823,9.4154,517100.0],["2017-05-24",9.4006,9.5559,9.3489,9.4894,507200.0],["2017-05-25",9.5338,9.5338,9.3193,9.3932,381100.0],["2017-05-26",9.3636,9.4968,9.3636,9.4894,312800.0],["2017-05-30",9.5042,9.7113,9.5042,9.6225,383500.0],["2017-05-31",9.6521,9.6595,9.4302,9.5633,358700.0],["2017-06-01",9.5707,9.7335,9.482,9.7261,387800.0],["2017-06-02",9.6965,9.7483,9.3562,9.3784,499800.0],["2017-06-05",9.3562,9.4672,9.2971,9.3341,317800.0],["2017-06-06",9.2675,9.4376,9.2157,9.3636,342100.0],["2017-06-07",9.371,9.4746,9.3267,9.4302,213700.0],["2017-06-08",9.408,9.5559,9.3193,9.4894,369400.0],["2017-06-09",9.4894,9.7261,9.4228,9.7039,311200.0],["2017-06-12",9.7113,10.0811,9.7039,9.8444,411800.0],["2017-06-13",9.837,10.0071,9.7852,9.9036,290300.0],["2017-06-14",9.8888,9.9036,9.7556,9.9036,193300.0],["2017-06-15",9.837,9.9406,9.7852,9.8962,279200.0],["2017-06-16",9.8296,10.0071,9.7556,9.9997,463500.0],["2017-06-19",10.0737,10.2142,9.9627,10.1329,339200.0],["2017-06-20",10.0663,10.1329,9.8222,9.8222,189200.0],["2017-06-21",9.837,9.9553,9.7852,9.8444,211800.0],["2017-06-22",9.8444,9.9553,9.8148,9.9036,235800.0],["2017-06-23",9.9258,10.0441,9.837,9.874,1314600.0],["2017-06-26",9.874,10.1846,9.874,10.0959,526100.0],["2017-06-27",10.0959,10.2216,10.0959,10.1476,331000.0],["2017-06-28",10.2216,10.3473,10.1476,10.2808,349600.0],["2017-06-29",10.2808,10.2808,10.0219,10.1698,286800.0],["2017-06-30",10.1624,10.1624,9.9627,9.9701,436000.0],["2017-07-03",9.9923,10.266,9.9849,10.2216,238500.0],["2017-07-05",10.1846,10.1994,9.9997,10.0663,319200.0],["2017-07-06",10.0145,10.0367,9.8148,9.8518,308300.0],["2017-07-07",9.8518,9.9553,9.7778,9.9258,176500.0],["2017-07-10",9.8888,9.9849,9.8444,9.874,164300.0],["2017-07-11",9.9184,9.9775,9.837,9.8888,246100.0],["2017-07-12",9.9775,10.0811,9.8814,9.911,160800.0],["2017-07-13",9.911,9.9627,9.874,9.9406,176800.0],["2017-07-14",9.9553,10.155,9.9553,10.0589,257300.0],["2017-07-17",10.0959,10.192,10.0293,10.1329,438500.0],["2017-07-18",10.0959,10.0959,9.8814,10.0219,336800.0],["2017-07-19",10.0663,10.229,10.0663,10.1994,242200.0],["2017-07-20",10.192,10.303,10.1476,10.2808,218900.0],["2017-07-21",10.3547,10.3621,10.0219,10.0441,427800.0],["2017-07-24",10.0367,10.1846,9.9332,10.0441,409900.0],["2017-07-25",10.1255,10.1994,10.0367,10.1403,375700.0],["2017-07-26",10.1476,10.2216,9.874,9.874,556300.0],["2017-07-27",9.837,10.303,9.4228,10.1698,659300.0],["2017-07-28",10.1698,10.621,10.1255,10.4435,853700.0],["2017-07-31",10.4213,10.4731,10.1846,10.3104,409700.0],["2017-08-01",10.3547,10.4805,10.2882,10.4657,340400.0],["2017-08-02",10.3991,10.4435,9.9258,9.9258,540700.0],["2017-08-03",9.9701,10.1846,9.9184,9.9553,314500.0],["2017-08-04",9.9997,10.1698,9.9553,10.1107,430800.0],["2017-08-07",10.0424,10.1638,9.9437,10.0575,367100.0],["2017-08-08",10.012,10.2093,9.9513,10.0348,507200.0],["2017-08-09",10.0955,10.5813,10.0651,10.5357,568500.0],["2017-08-10",10.4447,10.513,10.3308,10.346,305400.0],["2017-08-11",10.0879,10.3308,10.012,10.1107,424300.0],["2017-08-14",10.2093,10.4219,10.0727,10.3991,287700.0],["2017-08-15",10.4447,10.4447,10.2853,10.2928,338800.0],["2017-08-16",10.3004,10.3839,10.2245,10.2473,212900.0],["2017-08-17",10.1866,10.3384,10.0575,10.0575,241800.0],["2017-08-18",10.0879,10.3156,10.0879,10.2473,332700.0],["2017-08-21",10.2549,10.2549,10.1031,10.2321,237900.0],["2017-08-22",10.2852,10.4674,10.2852,10.4219,232400.0],["2017-08-23",10.3763,10.4143,10.2777,10.2853,184600.0],["2017-08-24",10.3612,10.475,10.2549,10.346,238800.0],["2017-08-25",10.346,10.4447,10.2853,10.4067,186400.0],["2017-08-28",10.4143,10.5206,10.4067,10.4522,398900.0],["2017-08-29",10.3991,10.475,10.3308,10.3839,199100.0],["2017-08-30",10.4067,10.513,10.3232,10.4674,177400.0],["2017-08-31",10.5054,10.5889,10.4295,10.4674,218500.0],["2017-09-01",10.5054,10.6496,10.475,10.6344,158400.0],["2017-09-05",10.6344,10.6724,10.4295,10.4522,168200.0],["2017-09-06",10.4902,10.5965,10.4674,10.4902,144700.0],["2017-09-07",10.5054,10.5054,10.2473,10.3384,217500.0],["2017-09-08",10.3156,10.3156,10.1107,10.2093,282900.0],["2017-09-11",10.2777,10.3687,10.2169,10.2625,301800.0],["2017-09-12",10.2853,10.4219,10.2245,10.4143,167200.0],["2017-09-13",10.4219,10.5509,10.3384,10.4295,144100.0],["2017-09-14",10.4143,10.5585,10.3232,10.5357,317200.0],["2017-09-15",10.5206,10.5585,10.4143,10.4902,407300.0],["2017-09-18",10.4978,10.5585,10.4447,10.4978,173000.0],["2017-09-19",10.4978,10.5433,10.4447,10.5054,192300.0],["2017-09-20",10.513,10.6724,10.475,10.642,262900.0],["2017-09-21",10.6268,10.7103,10.5357,10.6648,228100.0],["2017-09-22",10.6648,10.8166,10.6496,10.7862,226400.0],["2017-09-25",10.7938,11.0291,10.7938,11.0064,272900.0],["2017-09-26",10.9836,11.2265,10.9456,11.0899,271100.0],["2017-09-27",11.1126,11.272,10.9684,11.1809,404400.0],["2017-09-28",11.1733,11.2872,11.0443,11.2493,296800.0],["2017-09-29",11.2341,11.2417,11.143,11.2265,189200.0],["2017-10-02",11.2113,11.3403,11.1658,11.3176,326800.0],["2017-10-03",11.31,11.3859,11.2872,11.3859,341400.0],["2017-10-04",11.3631,11.6364,11.2948,11.6212,495000.0],["2017-10-05",11.5908,11.8793,11.5908,11.773,408100.0],["2017-10-06",11.7502,11.8034,11.6516,11.7275,321100.0],["2017-10-09",11.7275,11.8034,11.606,11.6667,360500.0],["2017-10-10",11.7275,11.7882,11.644,11.7275,252800.0],["2017-10-11",11.7351,11.773,11.6516,11.7351,196900.0],["2017-10-12",11.6819,11.7958,11.5908,11.7654,465400.0],["2017-10-13",11.7654,11.7654,11.6667,11.6971,267600.0],["2017-10-16",11.6667,11.773,11.6516,11.773,202300.0],["2017-10-17",11.7806,11.8034,11.6895,11.7806,359200.0],["2017-10-18",11.8489,11.8793,11.7275,11.8034,352900.0],["2017-10-19",11.7578,11.9096,11.7351,11.902,297500.0],["2017-10-20",11.9704,11.9855,11.8413,11.8641,207100.0],["2017-10-23",11.8717,11.8717,11.7502,11.7958,264200.0],["2017-10-24",11.7958,11.8565,11.7047,11.7123,205100.0],["2017-10-25",11.7199,11.8034,11.5984,11.7123,246000.0],["2017-10-26",11.0064,11.7806,10.8166,11.7275,362800.0],["2017-10-27",11.7426,11.9096,11.6288,11.8261,301800.0],["2017-10-30",11.8261,11.8261,11.5832,11.7426,318500.0],["2017-10-31",11.7502,12.1753,11.7502,12.1222,414600.0],["2017-11-01",12.0994,12.0994,11.6212,11.6743,287400.0],["2017-11-02",11.6364,11.7502,11.4238,11.6667,428400.0],["2017-11-03",11.6667,11.9628,11.6667,11.9324,243700.0],["2017-11-06",11.9476,12.0994,11.8793,11.978,364900.0],["2017-11-07",11.978,12.1256,11.8925,11.9391,211000.0],["2017-11-08",11.8303,11.9935,11.8225,11.9624,146300.0],["2017-11-09",11.9313,12.2655,11.9235,12.2189,259700.0],["2017-11-10",12.1645,12.3899,12.1645,12.3122,206000.0],["2017-11-13",12.2966,12.4676,12.2267,12.3899,202300.0],["2017-11-14",12.3666,12.4132,12.1878,12.3355,158800.0],["2017-11-15",12.2655,12.3977,12.1567,12.351,266700.0],["2017-11-16",12.4366,13.0117,12.4366,12.9262,266800.0],["2017-11-17",12.8407,13.2294,12.8407,13.0117,225500.0],["2017-11-20",13.0195,13.276,12.9962,13.1827,148800.0],["2017-11-21",13.2216,13.3304,13.1517,13.2061,262800.0],["2017-11-22",13.2605,13.3926,13.2372,13.3071,187600.0],["2017-11-24",13.346,13.3926,13.2294,13.3149,97400.0],["2017-11-27",13.3149,13.447,13.2061,13.2605,264900.0],["2017-11-28",13.2372,13.4159,13.1594,13.3926,260600.0],["2017-11-29",13.3382,13.5947,13.3304,13.517,210100.0],["2017-11-30",13.517,13.5325,13.3848,13.4937,213800.0],["2017-12-01",13.4859,13.4859,13.0195,13.4392,207100.0],["2017-12-04",13.4859,13.6958,13.3926,13.5247,345500.0],["2017-12-05",13.5247,13.5481,13.3304,13.4237,326700.0],["2017-12-06",13.4082,13.4859,13.3149,13.3926,198500.0],["2017-12-07",13.4315,13.4315,13.1361,13.1983,267600.0],["2017-12-08",13.2138,13.2449,13.0972,13.1517,131000.0],["2017-12-11",13.175,13.276,13.0817,13.1283,174400.0],["2017-12-12",13.1905,13.1905,12.9729,12.9962,235300.0],["2017-12-13",13.0117,13.1672,12.9262,13.0584,295700.0],["2017-12-14",13.105,13.1594,12.9729,13.0584,293900.0],["2017-12-15",13.0428,13.3537,13.0428,13.2372,988400.0],["2017-12-18",13.2372,13.3304,13.0895,13.2294,281000.0],["2017-12-19",13.2138,13.3071,13.1594,13.2138,162400.0],["2017-12-20",13.2527,13.2682,13.105,13.1827,141700.0],["2017-12-21",13.2138,13.2838,13.1283,13.2294,185900.0],["2017-12-22",13.2138,13.2527,13.1672,13.175,136600.0],["2017-12-26",13.1905,13.3149,13.1905,13.2916,133000.0],["2017-12-27",13.276,13.3304,13.2061,13.2294,145200.0],["2017-12-28",13.2138,13.2449,13.1439,13.1594,182800.0],["2017-12-29",13.2138,13.2216,13.0428,13.0428,188100.0],["2018-01-02",13.0584,13.175,12.8796,13.1672,282900.0],["2018-01-03",13.1206,13.1206,12.7475,12.7552,241300.0],["2018-01-04",12.8252,12.9496,12.8096,12.9029,125100.0],["2018-01-05",12.9496,12.9573,12.8096,12.9029,145000.0],["2018-01-08",12.8641,12.8718,12.7475,12.7786,144300.0],["2018-01-09",12.7941,13.0195,12.7475,12.7475,203300.0],["2018-01-10",12.7241,12.8796,12.5531,12.8096,275800.0],["2018-01-11",12.8252,13.1517,12.8252,13.1361,163000.0],["2018-01-12",13.1128,13.2138,13.0273,13.1439,173100.0],["2018-01-16",13.1517,13.2527,12.9729,13.004,172000.0],["2018-01-17",13.0428,13.2138,12.9029,13.2138,394700.0],["2018-01-18",13.1827,13.1827,13.0195,13.0895,319700.0],["2018-01-19",13.0506,13.276,13.0506,13.2216,233700.0],["2018-01-22",13.1517,13.3771,13.0428,13.346,451000.0],["2018-01-23",13.2993,13.3693,13.175,13.3693,189200.0],["2018-01-24",13.3771,13.3771,13.1206,13.1283,218500.0],["2018-01-25",13.2138,13.3693,13.0273,13.3693,287700.0],["2018-01-26",13.3537,13.3615,13.105,13.3304,206500.0],["2018-01-29",13.2916,13.3848,13.1672,13.2294,199400.0],["2018-01-30",13.1672,13.3615,13.0739,13.2916,235600.0],["2018-01-31",13.2916,13.3071,13.1128,13.1361,266500.0],["2018-02-01",13.1283,13.1983,13.0117,13.0428,140400.0],["2018-02-02",12.9806,12.9806,12.5609,12.5687,217900.0],["2018-02-05",12.4676,12.592,11.8847,11.8847,408700.0],["2018-02-06",11.7214,12.0945,11.6049,12.0557,313500.0],["2018-02-07",12.1334,12.32,12.0246,12.2189,243100.0],["2018-02-08",12.25,12.3666,12.0635,12.1956,364500.0],["2018-02-09",12.2811,12.3588,11.9002,12.2655,427200.0],["2018-02-12",12.2811,12.3044,11.9935,12.2189,232200.0],["2018-02-13",12.1334,12.421,12.1334,12.3821,197300.0],["2018-02-14",12.2966,12.4987,12.2889,12.4366,212600.0],["2018-02-15",12.491,12.5842,12.3899,12.5531,130800.0],["2018-02-16",12.5298,12.6775,12.421,12.421,145400.0],["2018-02-20",12.3433,12.4132,12.1956,12.2111,168100.0],["2018-02-21",12.2267,12.4366,12.2111,12.2189,150700.0],["2018-02-22",12.2733,12.351,12.2189,12.3044,162500.0],["2018-02-23",12.3277,12.4754,12.3044,12.4676,138500.0],["2018-02-26",12.5143,12.7086,12.421,12.7008,172700.0],["2018-02-27",12.6697,12.7397,12.5221,12.5221,335400.0],["2018-02-28",13.7502,13.7502,13.1983,13.4082,900300.0],["2018-03-01",13.3615,13.6569,13.2294,13.3693,381100.0],["2018-03-02",13.3615,13.5714,13.3615,13.5558,595400.0],["2018-03-05",13.5636,13.7113,13.4859,13.5014,445200.0],["2018-03-06",13.4781,13.517,13.2605,13.3926,384900.0],["2018-03-07",13.3693,13.4315,13.2449,13.3537,370400.0],["2018-03-08",13.3926,13.4548,13.1594,13.3071,313600.0],["2018-03-09",13.3304,13.4781,13.2449,13.4703,358600.0],["2018-03-12",13.4703,13.5869,13.3693,13.5481,432200.0],["2018-03-13",13.556,13.6434,13.5322,13.6195,458700.0],["2018-03-14",13.6592,13.9054,13.5719,13.8498,340300.0],["2018-03-15",13.8419,13.8816,13.7307,13.8657,455800.0],["2018-03-16",13.9054,14.0563,13.8816,13.9769,692900.0],["2018-03-19",13.9134,13.9134,13.6831,13.8181,249500.0],["2018-03-20",13.8737,13.8737,13.7784,13.8101,213900.0],["2018-03-21",13.8419,14.0246,13.7545,13.9054,267200.0],["2018-03-22",13.834,14.2549,13.834,13.8737,348800.0],["2018-03-23",13.9372,13.9372,13.7784,13.7784,329100.0],["2018-03-26",13.9293,14.0722,13.7307,13.8181,308600.0],["2018-03-27",13.8101,13.9054,13.7307,13.7466,255800.0],["2018-03-28",13.7943,13.9451,13.6354,13.7387,274800.0],["2018-03-29",13.826,13.826,13.5401,13.6116,774900.0],["2018-04-02",13.5401,13.6116,13.3336,13.4766,278500.0],["2018-04-03",13.4845,13.7387,13.4369,13.5878,318400.0],["2018-04-04",13.5163,13.8181,13.4845,13.7784,336400.0],["2018-04-05",13.8181,13.9213,13.7625,13.826,261400.0],["2018-04-06",12.7777,13.0557,12.7222,12.9445,3939600.0],["2018-04-09",12.9525,13.0398,12.8492,12.8651,787400.0],["2018-04-10",12.9048,13.3019,12.8651,13.1589,1103800.0],["2018-04-11",13.3019,13.556,13.1669,13.3575,847800.0],["2018-04-12",13.4528,13.9372,13.4369,13.6116,858800.0],["2018-04-13",13.6116,13.6751,13.4687,13.5798,662100.0],["2018-04-16",13.699,13.8101,13.6195,13.6592,501900.0],["2018-04-17",13.699,13.8737,13.6672,13.8181,349200.0],["2018-04-18",13.8419,13.9293,13.7784,13.7943,347700.0],["2018-04-19",13.7784,13.9054,13.6592,13.8498,232800.0],["2018-04-20",13.826,13.8578,13.5163,13.5957,230800.0],["2018-04-23",13.6672,13.699,13.4528,13.4925,234700.0],["2018-04-24",13.5322,13.6116,13.3257,13.3257,423200.0],["2018-04-25",13.3257,13.5719,13.3098,13.4528,343600.0],["2018-04-26",13.5242,13.5798,13.3654,13.3892,193900.0],["2018-04-27",13.4607,13.4607,13.2066,13.2384,238300.0],["2018-04-30",13.2701,13.3892,13.1589,13.1669,358600.0],["2018-05-01",13.1272,13.2145,13.0319,13.2145,326900.0],["2018-05-02",13.2145,13.2939,13.1033,13.1828,296600.0],["2018-05-03",13.0239,13.3336,12.9604,13.2939,420300.0],["2018-05-04",13.3098,13.4687,13.1192,13.2542,440500.0],["2018-05-07",13.3336,13.7228,13.3098,13.6195,583900.0],["2018-05-08",13.6434,13.7387,13.4528,13.556,526400.0],["2018-05-09",13.556,13.6195,13.3892,13.4289,342900.0],["2018-05-10",13.4607,13.4607,13.2701,13.3654,538600.0],["2018-05-11",13.3573,13.4629,13.3167,13.3979,409400.0],["2018-05-14",13.3735,13.471,13.3248,13.3573,217200.0],["2018-05-15",13.3492,13.4304,13.3005,13.406,289900.0],["2018-05-16",13.4466,13.7552,13.4385,13.7552,435100.0],["2018-05-17",13.7714,13.9176,13.7714,13.8607,254000.0],["2018-05-18",13.9257,14.015,13.9176,13.9906,299500.0],["2018-05-21",14.015,14.0475,13.8851,13.9582,220100.0],["2018-05-22",13.9582,13.9582,13.5116,13.5522,312600.0],["2018-05-23",13.5441,13.6334,13.4872,13.6171,267300.0],["2018-05-24",13.609,13.7958,13.5197,13.7471,233900.0],["2018-05-25",13.7795,13.877,13.5116,13.7308,331400.0],["2018-05-29",13.6821,13.8607,13.5765,13.6902,354600.0],["2018-05-30",13.7471,13.9094,13.5765,13.609,699800.0],["2018-05-31",13.5928,13.6659,13.4466,13.5603,443300.0],["2018-06-01",13.609,13.7308,13.4872,13.6253,496000.0],["2018-06-04",13.6334,13.8039,13.5278,13.7795,406400.0],["2018-06-05",13.7633,14.0556,13.7064,14.0475,396500.0],["2018-06-06",14.1124,14.4697,14.0475,14.3885,823400.0],["2018-06-07",14.3804,14.5753,14.3804,14.4535,772400.0],["2018-06-08",14.4535,14.6159,14.4535,14.5672,382400.0],["2018-06-11",14.559,14.7052,14.559,14.5753,489900.0],["2018-06-12",14.5834,14.7702,14.5022,14.6321,541000.0],["2018-06-13",14.7052,14.8108,14.6321,14.762,589500.0],["2018-06-14",14.8108,14.9975,14.7377,14.9813,587200.0],["2018-06-15",14.9082,15.298,14.8595,15.2736,904700.0],["2018-06-18",15.233,15.436,15.03,15.1762,677700.0],["2018-06-19",15.1031,15.1924,15.0787,15.1193,591600.0],["2018-06-20",15.2249,15.4035,15.1924,15.2655,609900.0],["2018-06-21",15.2655,15.3629,15.2168,15.2655,425400.0],["2018-06-22",15.3304,15.3304,15.0381,15.1193,1194700.0],["2018-06-25",15.1356,15.4116,15.1031,15.2655,675800.0],["2018-06-26",15.2492,15.3873,15.2411,15.2817,503800.0],["2018-06-27",15.3223,15.4441,15.2898,15.3142,696800.0],["2018-06-28",15.3467,15.4116,15.168,15.233,493400.0],["2018-06-29",15.2168,15.2655,14.9975,15.0056,405100.0],["2018-07-02",14.9488,15.2249,14.8351,15.2249,543100.0],["2018-07-03",15.2168,15.2736,15.1518,15.168,183400.0],["2018-07-05",15.2249,15.3467,15.0868,15.3386,463500.0],["2018-07-06",15.2655,15.3061,15.095,15.233,471200.0],["2018-07-09",15.2817,15.3629,15.168,15.2655,1019000.0],["2018-07-10",15.3467,15.4279,15.3142,15.3954,451100.0],["2018-07-11",15.4198,15.4847,15.3467,15.436,319900.0],["2018-07-12",15.4847,15.5091,15.1924,15.4279,264200.0],["2018-07-13",15.4279,15.4279,15.2898,15.3792,481500.0],["2018-07-16",15.4279,15.4279,15.0462,15.1031,298600.0],["2018-07-17",15.1031,15.233,14.9488,15.0219,309800.0],["2018-07-18",14.9894,15.1843,14.9163,15.1762,286200.0],["2018-07-19",15.1599,15.2655,15.1193,15.2574,237300.0],["2018-07-20",15.2574,15.2655,15.1274,15.1437,275700.0],["2018-07-23",15.1193,15.2005,15.0462,15.0544,276000.0],["2018-07-24",15.1193,15.1274,14.9326,15.03,462700.0],["2018-07-25",15.0787,15.1843,14.9569,15.0219,413100.0],["2018-07-26",15.0706,15.1924,14.9975,15.1274,356100.0],["2018-07-27",15.1843,15.2492,14.6402,14.6484,351900.0],["2018-07-30",14.624,14.6402,14.4535,14.486,411800.0],["2018-07-31",14.5347,14.6321,14.3885,14.6078,770000.0],["2018-08-01",14.6078,14.6646,14.2018,14.3398,624600.0],["2018-08-02",14.283,14.4616,12.9594,13.2355,1088700.0],["2018-08-03",13.2517,13.3735,13.2111,13.3573,720500.0],["2018-08-06",13.2761,13.2923,12.9757,13.0731,777900.0],["2018-08-07",13.0731,13.0812,12.8051,12.8214,783100.0],["2018-08-08",12.7727,12.9919,12.7077,12.9675,507600.0],["2018-08-09",12.9919,13.0731,12.8214,12.9269,512300.0],["2018-08-10",12.8937,13.0683,12.8355,13.0433,447800.0],["2018-08-13",12.9851,13.1181,12.8854,13.0516,566900.0],["2018-08-14",13.0766,13.3509,13.0766,13.1015,630100.0],["2018-08-15",13.3509,13.6169,13.2179,13.3177,691600.0],["2018-08-16",13.3177,13.5005,13.2345,13.301,445000.0],["2018-08-17",13.2595,13.301,13.1098,13.1265,1090000.0],["2018-08-20",13.1763,13.2345,13.0766,13.1431,421000.0],["2018-08-21",13.2013,13.4174,13.1763,13.2927,411400.0],["2018-08-22",13.3093,13.4008,13.1597,13.2096,273600.0],["2018-08-23",13.2262,13.2262,13.0849,13.1181,221400.0],["2018-08-24",13.1514,13.2345,13.1015,13.1431,207100.0],["2018-08-27",13.168,13.2096,13.0516,13.0849,309600.0],["2018-08-28",13.0766,13.2096,13.0683,13.1348,213600.0],["2018-08-29",13.2179,13.2512,13.1597,13.2096,278300.0],["2018-08-30",13.1763,13.2096,13.0849,13.1514,285900.0],["2018-08-31",13.0766,13.2345,12.9934,13.2179,483000.0],["2018-09-04",13.193,13.2345,13.0766,13.1431,599400.0],["2018-09-05",13.1181,13.2345,13.0683,13.193,598200.0],["2018-09-06",13.2179,13.2179,13.0932,13.0932,324100.0],["2018-09-07",13.0932,13.1763,12.9685,13.0433,288500.0],["2018-09-10",13.0683,13.0683,12.7773,12.8438,506900.0],["2018-09-11",12.8355,12.9103,12.8022,12.8022,283700.0],["2018-09-12",12.8022,12.8272,12.7191,12.8022,295200.0],["2018-09-13",12.8604,12.9851,12.8106,12.9353,329200.0],["2018-09-14",12.9685,13.1015,12.8937,12.9186,361400.0],["2018-09-17",12.9519,13.0849,12.8937,13.0101,373900.0],["2018-09-18",13.0433,13.1597,12.9851,13.0433,293500.0],["2018-09-19",13.0599,13.0849,12.9186,12.9851,506100.0],["2018-09-20",13.0516,13.2678,12.9602,13.2096,339900.0],["2018-09-21",13.1763,13.3177,12.9851,13.0433,1832300.0],["2018-09-24",13.035,13.0766,12.9186,13.0018,281700.0],["2018-09-25",13.0267,13.0267,12.902,12.9103,360600.0],["2018-09-26",12.9436,13.1181,12.8355,12.9436,493600.0],["2018-09-27",12.9768,13.1015,12.9685,13.0101,303700.0],["2018-09-28",13.0184,13.1846,13.0101,13.0433,329600.0],["2018-10-01",13.1098,13.168,12.8604,12.9602,421500.0],["2018-10-02",12.9353,13.0184,12.8771,12.8854,405700.0],["2018-10-03",12.9103,13.1514,12.8771,13.0932,344000.0],["2018-10-04",13.0599,13.2512,13.0101,13.1431,260000.0],["2018-10-05",13.168,13.2262,13.0267,13.1098,449900.0],["2018-10-08",13.0849,13.2761,13.0516,13.2428,231800.0],["2018-10-09",13.2428,13.3509,13.2428,13.2761,356400.0],["2018-10-10",13.2761,13.4008,13.0267,13.0267,268600.0],["2018-10-11",13.0267,13.1597,12.9519,12.9519,290100.0],["2018-10-12",12.9768,13.035,12.8854,12.8854,268500.0],["2018-10-15",12.8604,13.1098,12.8604,13.0516,264200.0],["2018-10-16",13.1348,13.3177,13.0184,13.2595,303000.0],["2018-10-17",13.2761,13.459,13.2179,13.3925,364600.0],["2018-10-18",13.4008,13.4673,13.2428,13.2678,343600.0],["2018-10-19",13.2678,13.3925,13.2678,13.3509,242600.0],["2018-10-22",13.3925,13.5089,13.3343,13.3758,275100.0],["2018-10-23",13.2927,13.3758,13.1846,13.2345,336200.0],["2018-10-24",13.2595,13.3343,12.902,12.902,441300.0],["2018-10-25",12.9519,13.1597,12.902,13.035,343300.0],["2018-10-26",12.9436,12.9768,12.6942,12.7025,416500.0],["2018-10-29",12.8022,12.9685,12.6277,12.7274,336800.0],["2018-10-30",12.7607,13.0018,12.7607,12.9934,334700.0],["2018-10-31",12.7607,12.8438,11.5553,11.68,1787900.0],["2018-11-01",11.6966,12.3616,11.6883,12.2619,1023700.0],["2018-11-02",12.2951,12.4032,11.8795,11.9626,951500.0],["2018-11-05",12.0208,12.079,11.6717,11.8961,768000.0],["2018-11-06",11.8878,11.9127,11.7465,11.8213,644900.0],["2018-11-07",12.0042,12.1039,11.8296,12.0624,967400.0],["2018-11-08",12.0368,12.199,12.0368,12.1221,569500.0],["2018-11-09",12.1221,12.2075,11.9941,12.088,442000.0],["2018-11-12",12.1307,12.1307,11.9429,11.9429,480400.0],["2018-11-13",11.9685,12.0368,11.849,11.9172,346800.0],["2018-11-14",11.9514,11.9514,11.6526,11.6782,430800.0],["2018-11-15",11.6441,11.9002,11.516,11.8148,490000.0],["2018-11-16",11.7807,11.8831,11.6953,11.6953,444200.0],["2018-11-19",11.6697,11.7294,11.4989,11.4989,300700.0],["2018-11-20",11.4477,11.4989,11.0977,11.1746,387100.0],["2018-11-21",11.1916,11.3538,11.1489,11.277,289300.0],["2018-11-23",11.1831,11.4989,11.1831,11.4221,160800.0],["2018-11-26",11.5246,11.5331,11.2855,11.3453,372300.0],["2018-11-27",11.3111,11.4392,11.1831,11.2087,548800.0],["2018-11-28",11.2514,11.3538,11.2087,11.2941,571900.0],["2018-11-29",11.2514,11.5075,11.1831,11.4307,437600.0],["2018-11-30",11.4392,11.4904,11.2343,11.2685,499600.0],["2018-12-03",11.3538,11.3624,11.1148,11.3538,682200.0],["2018-12-04",11.3624,11.4221,10.9782,10.9782,522200.0],["2018-12-06",10.8843,10.9782,10.7136,10.8928,730100.0],["2018-12-07",10.9099,11.0806,10.8758,10.8843,314800.0],["2018-12-10",10.8843,10.9526,10.5855,10.7648,543000.0],["2018-12-11",10.8416,10.927,10.688,10.705,324900.0],["2018-12-12",10.8075,10.8331,10.6965,10.7477,285500.0],["2018-12-13",10.7477,10.7648,10.5002,10.5258,397200.0],["2018-12-14",10.4831,10.5941,10.3977,10.4319,296000.0],["2018-12-17",10.4404,10.5343,10.2441,10.2953,493700.0],["2018-12-18",10.3294,10.4575,10.2867,10.3465,380200.0],["2018-12-19",10.338,10.577,10.1928,10.3209,464400.0],["2018-12-20",10.3294,10.4148,10.1245,10.2099,438800.0],["2018-12-21",10.2099,10.2441,9.6038,9.6379,1174800.0],["2018-12-24",9.5867,9.6379,9.416,9.4245,340100.0],["2018-12-26",9.4501,9.7062,9.2879,9.6977,693300.0],["2018-12-27",9.5782,9.7062,9.4757,9.7062,340300.0],["2018-12-28",9.7148,9.9794,9.7148,9.7916,514400.0],["2018-12-31",9.8087,10.005,9.6892,9.877,1210300.0],["2019-01-02",9.7575,10.4404,9.7233,10.4319,891200.0],["2019-01-03",10.355,10.4745,10.1758,10.2184,476200.0],["2019-01-04",10.2526,10.6282,10.2526,10.5428,436900.0],["2019-01-07",10.5258,10.8245,10.4404,10.7563,363000.0],["2019-01-08",10.8672,10.9441,10.7648,10.8672,413300.0],["2019-01-09",10.9355,11.038,10.8843,11.038,295800.0],["2019-01-10",11.038,11.1575,10.9526,11.0721,201000.0],["2019-01-11",11.055,11.2087,11.0294,11.1489,261900.0],["2019-01-14",11.1746,11.3368,11.1233,11.166,339800.0],["2019-01-15",11.1916,11.2514,11.1319,11.1831,188800.0],["2019-01-16",11.1831,11.3282,11.1489,11.2258,306200.0],["2019-01-17",11.2258,11.3794,11.1831,11.3794,338600.0],["2019-01-18",11.4307,11.4648,11.2258,11.3111,266700.0],["2019-01-22",11.2428,11.3282,11.1404,11.166,298200.0],["2019-01-23",11.2172,11.2855,11.0806,11.2428,249100.0],["2019-01-24",11.2514,11.388,11.1916,11.3709,215700.0],["2019-01-25",11.4307,11.4819,11.3709,11.4477,213300.0],["2019-01-28",11.4136,11.5416,11.3453,11.5075,194100.0],["2019-01-29",11.5758,11.7465,11.388,11.6868,484000.0],["2019-01-30",11.6953,11.7721,11.5416,11.7465,417100.0],["2019-01-31",11.7636,11.866,11.5929,11.6697,352800.0],["2019-02-01",11.6697,11.7294,11.5416,11.6441,347700.0],["2019-02-04",11.6185,11.7977,11.5758,11.7807,399600.0],["2019-02-05",11.8148,11.866,11.5246,11.6355,287400.0],["2019-02-06",11.6868,11.7807,11.6014,11.7038,182400.0],["2019-02-07",11.6526,11.6868,11.3709,11.4733,244700.0],["2019-02-08",11.4136,11.4733,11.3111,11.4307,229300.0],["2019-02-11",11.4136,11.4563,11.3453,11.4392,291900.0],["2019-02-12",11.5075,11.5502,11.4221,11.5331,262300.0],["2019-02-13",11.5929,11.5929,11.4477,11.4477,184100.0],["2019-02-14",11.4477,11.5502,11.3453,11.4563,360600.0],["2019-02-15",11.4904,11.6697,11.4307,11.6355,408500.0],["2019-02-19",11.5843,11.7465,11.5502,11.6526,402800.0],["2019-02-20",11.6953,11.9002,11.6441,11.7807,422600.0],["2019-02-21",11.7807,11.8063,11.6014,11.7294,312300.0],["2019-02-22",11.6697,12.0453,11.6697,11.9514,528600.0],["2019-02-25",11.9514,11.9855,11.6697,11.7551,587700.0],["2019-02-26",11.7294,11.8319,11.5758,11.6526,535800.0],["2019-02-27",11.6185,11.7294,10.5002,11.1916,1034500.0],["2019-02-28",11.2258,11.6014,11.1746,11.3709,797800.0],["2019-03-01",11.4563,11.5672,11.1404,11.3453,493400.0],["2019-03-04",11.3282,11.3965,11.0124,11.0721,480900.0],["2019-03-05",11.0806,11.0977,10.7477,10.8587,505200.0],["2019-03-06",10.8672,10.8843,10.6367,10.6624,568100.0],["2019-03-07",10.6709,10.7306,10.4916,10.5258,509000.0],["2019-03-08",10.5962,10.7812,10.4905,10.6931,356200.0],["2019-03-11",10.7019,10.7107,10.5258,10.5786,663700.0],["2019-03-12",10.561,10.7812,10.5346,10.7195,495700.0],["2019-03-13",10.7724,10.7988,10.5258,10.5698,359000.0],["2019-03-14",10.5522,10.6667,10.4817,10.5962,277600.0],["2019-03-15",10.5962,10.6491,10.5346,10.5698,796500.0],["2019-03-18",10.5698,10.7548,10.4817,10.6315,482100.0],["2019-03-19",10.6755,10.6843,10.4465,10.4553,325600.0],["2019-03-20",10.4817,10.6138,10.3672,10.4641,493500.0],["2019-03-21",10.4641,10.5786,10.4024,10.4641,470900.0],["2019-03-22",10.4641,10.517,10.0942,10.103,714300.0],["2019-03-25",10.103,10.1734,9.8475,9.8563,623400.0],["2019-03-26",9.9092,9.9885,9.6273,9.7418,668700.0],["2019-03-27",10.1206,10.3848,9.5745,9.6978,1042600.0],["2019-03-28",9.689,9.7859,9.4688,9.5481,1099300.0],["2019-03-29",9.5569,9.5657,9.231,9.2486,994100.0],["2019-04-01",9.2926,9.4071,9.2133,9.4071,723300.0],["2019-04-02",9.4071,9.5392,9.2574,9.3455,653000.0],["2019-04-03",9.3895,9.6185,9.3807,9.4688,612700.0],["2019-04-04",9.4776,9.5745,9.4247,9.5481,493500.0],["2019-04-05",9.5833,9.7418,9.5833,9.689,689800.0],["2019-04-08",9.689,9.7506,9.6273,9.6714,325000.0],["2019-04-09",9.6449,9.6978,9.6097,9.6097,365800.0],["2019-04-10",9.6449,9.874,9.6273,9.7947,417900.0],["2019-04-11",9.7947,9.9268,9.7771,9.8035,252100.0],["2019-04-12",9.8387,9.8652,9.5921,9.6097,248400.0],["2019-04-15",9.6273,9.6538,9.5304,9.5481,252500.0],["2019-04-16",9.5657,9.6097,9.4864,9.5921,187700.0],["2019-04-17",9.6361,9.6626,9.5216,9.5921,302100.0],["2019-04-18",9.5745,9.6185,9.4071,9.4247,247700.0],["2019-04-22",9.3983,9.4424,9.1957,9.4247,686200.0],["2019-04-23",9.4247,9.5745,9.4247,9.4952,334300.0],["2019-04-24",9.5304,9.5657,9.3455,9.4335,403300.0],["2019-04-25",9.4336,9.46,9.1781,9.2662,454200.0],["2019-04-26",9.2926,9.3631,9.2574,9.3367,154100.0],["2019-04-29",9.3102,9.4776,9.2662,9.4688,337500.0],["2019-04-30",9.4776,9.4776,9.3367,9.4159,869900.0],["2019-05-01",9.4071,9.5921,9.3367,9.3631,732200.0],["2019-05-02",9.2045,9.319,8.9931,9.0548,1005100.0],["2019-05-03",9.1517,9.2133,9.0636,9.1517,574400.0],["2019-05-06",9.1165,9.1781,8.9843,9.1253,727800.0],["2019-05-07",9.1076,9.1165,8.9315,9.0108,722600.0],["2019-05-08",9.0812,9.1076,8.9491,9.0372,587400.0],["2019-05-09",9.002,9.0108,8.7729,8.8698,791500.0],["2019-05-10",8.879,9.181,8.8607,9.1444,903200.0],["2019-05-13",9.0621,9.0987,8.879,8.9156,617300.0],["2019-05-14",8.879,9.1353,8.879,9.0346,537100.0],["2019-05-15",8.9614,9.1902,8.9339,9.1627,516200.0],["2019-05-16",9.1536,9.3641,9.1536,9.2085,391200.0],["2019-05-17",9.1444,9.2177,9.0987,9.117,794500.0],["2019-05-20",9.0987,9.1444,9.0437,9.1078,262600.0],["2019-05-21",9.117,9.1444,8.8332,8.879,430000.0],["2019-05-22",8.8698,8.879,8.5037,8.5403,757700.0],["2019-05-23",8.5128,8.522,8.3481,8.4396,576500.0],["2019-05-24",8.4854,8.5037,8.2291,8.2382,360500.0],["2019-05-28",8.2382,8.284,8.0185,8.0369,606700.0],["2019-05-29",8.0094,8.0369,7.7897,7.8721,607700.0],["2019-05-30",7.9087,8.4396,7.8904,8.2382,1167300.0],["2019-05-31",8.1558,8.5311,8.1101,8.4488,903300.0],["2019-06-03",8.4488,8.5128,8.3847,8.4671,592400.0],["2019-06-04",8.5586,8.6318,8.3938,8.4945,355800.0],["2019-06-05",8.4945,8.4945,8.3664,8.403,355400.0],["2019-06-06",8.403,8.6501,8.3847,8.6044,662300.0],["2019-06-07",8.6959,8.8241,8.641,8.76,509500.0],["2019-06-10",8.76,8.8973,8.76,8.8607,317800.0],["2019-06-11",8.9156,8.9797,8.7783,8.8424,397400.0],["2019-06-12",8.8607,8.8973,8.4121,8.4488,515500.0],["2019-06-13",8.4396,8.5586,8.3938,8.5403,280400.0],["2019-06-14",8.5128,8.5769,8.4488,8.5311,179500.0],["2019-06-17",8.522,8.6227,8.4854,8.5952,337500.0],["2019-06-18",8.6593,8.8607,8.6593,8.7234,220400.0],["2019-06-19",8.7508,8.76,8.6044,8.6959,263700.0],["2019-06-20",8.7417,8.7691,8.6776,8.7417,207400.0],["2019-06-21",8.6959,8.7417,8.5769,8.7417,539700.0],["2019-06-24",8.7417,8.7508,8.5861,8.6318,219200.0],["2019-06-25",8.6501,8.6501,8.4305,8.4762,287000.0],["2019-06-26",8.4945,8.4945,8.3298,8.403,295600.0],["2019-06-27",8.403,8.6227,8.3938,8.6135,244800.0],["2019-06-28",8.641,8.76,8.5586,8.641,629600.0],["2019-07-01",8.7051,8.7417,8.3389,8.4671,405100.0],["2019-07-02",8.4854,8.4945,8.3023,8.3847,163600.0],["2019-07-03",8.3938,8.4213,8.3206,8.3755,135900.0],["2019-07-05",8.3572,8.5586,8.3298,8.5403,181200.0],["2019-07-08",8.522,8.5586,8.4488,8.4945,240700.0],["2019-07-09",8.4945,8.5037,8.3389,8.3847,210000.0],["2019-07-10",8.4579,8.522,8.4121,8.4671,256500.0],["2019-07-11",8.4762,8.522,8.2474,8.4213,332300.0],["2019-07-12",8.4579,8.7508,8.4579,8.6593,261200.0],["2019-07-15",8.6501,8.6776,8.522,8.6135,222500.0],["2019-07-16",8.6135,8.6959,8.5311,8.5495,264000.0],["2019-07-17",8.5403,8.5403,8.0918,8.2657,433300.0],["2019-07-18",8.2382,8.5769,8.0643,8.3023,379800.0],["2019-07-19",8.4671,9.593,8.4213,8.9797,2441900.0],["2019-07-22",9.4282,9.6845,9.181,9.4099,2181000.0],["2019-07-23",9.474,9.5197,9.4099,9.4465,1070600.0],["2019-07-24",9.4465,9.5655,9.4099,9.538,1010500.0],["2019-07-25",9.538,9.5655,9.236,9.3092,557300.0],["2019-07-26",9.3641,9.5197,9.2909,9.4648,599300.0],["2019-07-29",9.4557,9.7486,9.4282,9.5289,1407600.0],["2019-07-30",9.474,9.776,9.474,9.7577,739000.0],["2019-07-31",9.7577,10.3893,9.657,9.8584,1989700.0],["2019-08-01",9.9408,9.9957,9.6845,9.7394,538400.0],["2019-08-02",9.7394,9.8401,9.5563,9.7943,496200.0],["2019-08-05",9.7577,9.8676,8.8881,9.0529,3904800.0],["2019-08-06",9.0621,9.1536,7.3229,7.3686,11338100.0],["2019-08-07",7.1398,7.2313,6.4807,6.5082,6696800.0],["2019-08-08",6.6455,8.1192,6.6364,8.0643,11681800.0],["2019-08-09",7.927,8.0002,7.0025,7.3961,3478600.0],["2019-08-12",7.4053,7.4602,7.1764,7.2954,2216600.0],["2019-08-13",7.3503,7.4419,7.1306,7.2588,2249600.0],["2019-08-14",7.1032,7.4785,6.8835,7.451,3429600.0],["2019-08-15",7.4602,7.5883,7.332,7.4785,3348300.0],["2019-08-16",7.5517,7.808,7.5151,7.7806,4018700.0],["2019-08-19",7.8668,8.1734,7.8093,8.1447,2096900.0],["2019-08-20",8.1351,8.1447,7.9434,8.1063,1911200.0],["2019-08-21",8.1351,8.1926,7.9722,7.9914,1156700.0],["2019-08-22",8.0009,8.1926,8.0009,8.0584,925000.0],["2019-08-23",8.0201,8.0968,7.8572,8.0009,1092400.0],["2019-08-26",8.0968,8.1926,7.9339,8.183,923700.0],["2019-08-27",8.2117,8.2596,8.0009,8.0776,1142900.0],["2019-08-28",8.0776,8.2596,8.0009,8.1063,770400.0],["2019-08-29",8.1542,8.3267,8.1447,8.1638,1460600.0],["2019-08-30",8.4609,8.4992,8.1926,8.413,1770000.0],["2019-09-03",8.3746,8.4321,8.1351,8.3459,1172300.0],["2019-09-04",8.6333,8.7387,8.4896,8.6717,1852900.0],["2019-09-05",8.6621,8.8537,8.595,8.7004,996100.0],["2019-09-06",8.7196,8.7771,8.5279,8.595,1233800.0],["2019-09-09",8.6429,8.7292,8.5471,8.6908,1315300.0],["2019-09-10",8.6717,8.8825,8.6046,8.8154,1597300.0],["2019-09-11",8.825,8.9304,8.6717,8.8825,1506700.0],["2019-09-12",8.9016,8.9975,8.7771,8.8058,1519900.0],["2019-09-13",8.825,9.122,8.71,8.8154,1223900.0],["2019-09-16",8.8154,8.8441,8.4992,8.5663,1223000.0],["2019-09-17",8.5471,8.5759,8.3842,8.4705,542400.0],["2019-09-18",8.4417,8.4896,8.1447,8.3171,1038300.0],["2019-09-19",8.3171,9.1029,8.2501,8.8154,7563200.0],["2019-09-20",8.8633,9.0837,8.8154,8.9687,3598000.0],["2019-09-23",9.1124,9.3903,8.8154,9.2849,2119600.0],["2019-09-24",9.2945,9.4095,8.8921,9.007,1669300.0],["2019-09-25",8.9879,9.055,8.825,8.9687,933700.0],["2019-09-26",8.9016,8.9208,8.3842,8.4225,1720300.0],["2019-09-27",8.4609,8.7196,8.4417,8.5567,1719800.0],["2019-09-30",8.6046,8.7483,8.4321,8.4417,847500.0],["2019-10-01",8.48,8.6333,8.2213,8.2213,1127500.0],["2019-10-02",8.1734,8.3746,7.9722,8.3363,1014700.0],["2019-10-03",8.3363,8.3363,8.0488,8.1351,1189500.0],["2019-10-04",8.1542,8.2117,8.0009,8.1638,1018700.0],["2019-10-07",8.1447,8.2213,8.0393,8.0584,799700.0],["2019-10-08",8.0488,8.0584,7.7518,7.8955,1125300.0],["2019-10-09",7.9626,7.9914,7.7039,7.7422,722800.0],["2019-10-10",7.771,7.8572,7.3398,7.3877,1094000.0],["2019-10-11",7.426,7.8093,7.426,7.7806,1141800.0],["2019-10-14",7.7231,7.8668,7.5793,7.8285,622500.0],["2019-10-15",7.8093,8.1542,7.7135,8.1447,866500.0],["2019-10-16",8.1351,8.2788,8.0488,8.2213,615000.0],["2019-10-17",8.2405,8.6142,8.2309,8.4321,1567100.0],["2019-10-18",8.3842,8.5279,8.1255,8.5184,1321200.0],["2019-10-21",8.5759,8.6238,8.4992,8.5663,1734100.0],["2019-10-22",8.5759,8.595,8.4321,8.5279,1636600.0],["2019-10-23",8.5279,8.6717,8.3938,8.6717,876000.0],["2019-10-24",8.6908,8.6908,8.4992,8.6142,688100.0],["2019-10-25",8.6525,8.8537,8.6238,8.7196,1137500.0],["2019-10-28",8.7962,9.0454,8.7962,8.9783,1046000.0],["2019-10-29",9.007,9.007,8.8729,8.9208,1089800.0],["2019-10-30",8.9304,8.9687,8.6046,8.71,2003800.0],["2019-10-31",8.61,8.82,8.38,8.81,1473100.0],["2019-11-01",8.81,9.05,8.41,8.48,1810200.0],["2019-11-04",8.55,8.65,8.2,8.29,1737600.0],["2019-11-05",8.29,8.47,8.17,8.18,1033900.0],["2019-11-06",8.15,8.15,7.79,7.79,1651800.0],["2019-11-07",7.86,7.97,7.58,7.62,1495100.0],["2019-11-08",7.63,7.69,7.51,7.54,2089500.0],["2019-11-11",7.5,7.56,6.78,6.91,3625800.0],["2019-11-12",6.96,7.26,6.85,7.13,2622900.0],["2019-11-13",7.12,7.16,6.58,6.68,2696700.0],["2019-11-14",6.65,6.85,6.53,6.57,1681600.0],["2019-11-15",6.6,6.67,6.34,6.36,1504300.0],["2019-11-18",6.39,6.42,6.32,6.32,1696100.0],["2019-11-19",6.36,6.46,6.28,6.28,4086400.0],["2019-11-20",6.25,6.89,6.25,6.7,1802100.0],["2019-11-21",6.39,6.39,6.36,6.37,3963400.0],["2019-11-22",6.59,6.74,6.41,6.49,2562900.0],["2019-11-25",6.44,6.69,6.44,6.59,1732000.0],["2019-11-26",6.58,6.66,6.42,6.46,2273600.0],["2019-11-27",6.49,6.55,6.23,6.26,2452400.0],["2019-11-29",6.26,6.44,6.26,6.36,1093600.0],["2019-12-02",6.34,6.54,6.22,6.49,2488600.0],["2019-12-03",6.4,6.54,6.32,6.52,3480100.0],["2019-12-04",6.52,6.66,6.45,6.5,1672000.0],["2019-12-05",6.5,6.53,6.14,6.17,2257400.0],["2019-12-06",6.24,6.28,6.01,6.02,3015500.0],["2019-12-09",6.05,6.17,5.87,6.11,3553100.0],["2019-12-10",6.11,6.12,5.85,5.89,2739800.0],["2019-12-11",5.89,6.09,5.85,5.94,1608600.0],["2019-12-12",5.92,6.1,5.9,6.07,1457000.0],["2019-12-13",6.05,6.09,5.94,6.0,2088600.0],["2019-12-16",6.01,6.26,6.01,6.05,2167400.0],["2019-12-17",6.01,6.29,6.01,6.2,1496900.0],["2019-12-18",6.15,6.32,6.15,6.27,1806500.0],["2019-12-19",6.26,6.35,6.18,6.22,1657500.0],["2019-12-20",6.18,6.39,6.18,6.35,4220400.0],["2019-12-23",6.35,6.46,6.31,6.4,1559900.0],["2019-12-24",6.42,6.44,6.3,6.32,496000.0],["2019-12-26",6.31,6.39,6.25,6.27,1052800.0],["2019-12-27",6.3,6.33,6.19,6.2,1232800.0],["2019-12-30",6.19,6.21,6.02,6.11,1315400.0],["2019-12-31",6.12,6.43,6.07,6.38,2001500.0],["2020-01-02",6.4,6.47,6.27,6.37,1663900.0],["2020-01-03",6.31,6.45,6.23,6.26,1312700.0],["2020-01-06",6.25,6.34,6.05,6.2,2334700.0],["2020-01-07",6.15,6.27,6.1,6.16,1251400.0],["2020-01-08",6.13,6.16,6.0,6.09,1510200.0],["2020-01-09",6.1,6.14,5.88,5.94,3071400.0],["2020-01-10",5.97,5.97,5.69,5.81,2696400.0],["2020-01-13",5.83,6.09,5.8,6.06,2371300.0],["2020-01-14",6.06,6.27,5.96,6.17,1701600.0],["2020-01-15",6.16,6.84,6.16,6.82,4315200.0],["2020-01-16",6.86,7.02,6.66,6.99,3264300.0],["2020-01-17",6.98,7.06,6.81,6.96,2251800.0],["2020-01-21",6.95,6.97,6.68,6.9,1638700.0],["2020-01-22",6.93,6.97,6.66,6.85,1527600.0],["2020-01-23",6.83,6.86,6.69,6.85,1586600.0],["2020-01-24",6.82,6.82,6.55,6.65,1610000.0],["2020-01-27",6.6,6.62,6.29,6.33,1616900.0],["2020-01-28",6.35,6.49,6.29,6.46,1783300.0],["2020-01-29",6.51,6.56,6.29,6.34,1362600.0],["2020-01-30",6.25,6.41,6.1,6.39,1060900.0],["2020-01-31",6.38,6.38,6.1,6.11,2229200.0],["2020-02-03",6.11,6.22,6.07,6.17,1411200.0],["2020-02-04",6.26,6.42,6.2,6.26,1277200.0],["2020-02-05",6.33,6.55,6.27,6.49,1548100.0],["2020-02-06",6.54,6.61,6.45,6.47,1112200.0],["2020-02-07",6.45,6.45,6.21,6.25,1366000.0],["2020-02-10",6.25,6.29,6.04,6.13,1380600.0],["2020-02-11",6.18,6.38,6.09,6.35,1260200.0],["2020-02-12",6.43,6.57,6.34,6.46,1043200.0],["2020-02-13",6.41,6.48,6.35,6.38,1039900.0],["2020-02-14",6.42,6.43,6.22,6.24,1106300.0],["2020-02-18",6.3,6.33,6.21,6.27,1009800.0],["2020-02-19",6.29,6.52,6.24,6.45,1164200.0],["2020-02-20",6.42,6.45,6.05,6.11,1919600.0],["2020-02-21",6.1,6.14,5.86,5.93,1828500.0],["2020-02-24",5.74,5.79,5.54,5.55,2414800.0],["2020-02-25",5.58,5.65,5.08,5.09,2805400.0],["2020-02-26",5.16,5.16,4.8,4.89,3211800.0],["2020-02-27",4.51,5.25,3.75,4.8,6109800.0],["2020-02-28",4.61,4.75,4.06,4.2,5796700.0],["2020-03-02",4.2,4.2,3.8,3.92,4431800.0],["2020-03-03",3.91,4.05,3.8,3.98,4822200.0],["2020-03-04",4.03,4.23,3.94,4.15,2426000.0],["2020-03-05",4.03,4.04,3.72,3.85,2987700.0],["2020-03-06",3.93,4.24,3.8,4.07,3563800.0],["2020-03-09",3.75,3.75,3.05,3.09,5974900.0],["2020-03-10",3.25,3.74,3.22,3.53,5055300.0],["2020-03-11",3.42,3.59,3.34,3.5,3086200.0],["2020-03-12",3.26,3.34,2.67,3.32,4402600.0],["2020-03-13",3.49,3.7,3.05,3.42,2454900.0],["2020-03-16",3.0,3.09,2.58,2.6,4436900.0],["2020-03-17",2.84,2.84,2.24,2.35,3905600.0],["2020-03-18",2.24,2.27,1.06,1.25,5066000.0],["2020-03-19",1.45,1.6,1.2,1.6,3410900.0],["2020-03-20",1.59,1.77,1.43,1.61,4284000.0],["2020-03-23",1.74,1.77,1.62,1.65,2125200.0],["2020-03-24",1.76,2.05,1.59,1.97,1845100.0],["2020-03-25",1.94,2.44,1.7,1.71,2660400.0],["2020-03-26",1.77,2.27,1.75,2.01,3285600.0],["2020-03-27",1.86,2.11,1.76,1.99,3580700.0],["2020-03-30",1.93,2.0,1.8,1.94,1828800.0],["2020-03-31",1.9,1.94,1.48,1.48,3340700.0],["2020-04-01",1.45,1.48,1.11,1.19,5227300.0],["2020-04-02",1.2,1.23,0.95,0.97,6940500.0],["2020-04-03",0.99,1.06,0.72,0.82,4826300.0],["2020-04-06",0.86,0.88,0.64,0.67,7135800.0],["2020-04-07",0.82,1.0,0.63,0.64,16367800.0],["2020-04-08",0.73,0.77,0.66,0.74,7971700.0],["2020-04-09",0.81,1.1,0.79,0.93,13520000.0],["2020-04-13",1.0,1.04,0.82,0.98,6540000.0],["2020-04-14",1.04,1.05,0.91,1.0,5124500.0],["2020-04-15",0.9,0.99,0.87,0.95,3816600.0],["2020-04-16",0.95,0.97,0.88,0.88,3103900.0],["2020-04-17",0.95,0.98,0.89,0.9,2254900.0],["2020-04-20",0.91,0.93,0.8,0.8,5895300.0],["2020-04-21",0.8,0.8,0.76,0.78,3420700.0],["2020-04-22",0.81,0.81,0.72,0.75,3989600.0],["2020-04-23",0.75,0.85,0.75,0.77,3320700.0],["2020-04-24",0.81,0.81,0.71,0.72,3550000.0],["2020-04-27",0.75,0.89,0.74,0.88,4880500.0],["2020-04-28",0.93,1.0,0.86,0.86,4404100.0],["2020-04-29",0.94,0.96,0.87,0.92,6137800.0],["2020-04-30",0.95,1.25,0.9,1.13,10225900.0],["2020-05-01",1.13,1.17,1.0,1.1,4702000.0],["2020-05-04",1.09,1.11,1.04,1.06,4796100.0],["2020-05-05",1.12,1.15,1.05,1.1,2913500.0],["2020-05-06",1.12,1.13,1.04,1.07,3554300.0],["2020-05-07",1.11,1.17,0.91,0.98,6605300.0],["2020-05-08",0.99,1.11,0.98,1.09,3103100.0],["2020-05-11",1.11,1.61,1.09,1.39,13268300.0],["2020-05-12",1.38,1.39,1.1,1.11,6179200.0],["2020-05-13",1.15,1.17,0.99,1.01,4283900.0],["2020-05-14",0.98,1.05,0.89,1.02,3071700.0],["2020-05-15",0.99,1.02,0.94,0.95,2991400.0],["2020-05-18",0.99,1.06,0.97,1.02,3915100.0],["2020-05-19",1.06,1.29,1.01,1.18,7185800.0],["2020-05-20",1.24,1.25,1.15,1.23,2761000.0],["2020-05-21",1.22,1.47,1.19,1.42,6073600.0],["2020-05-22",1.45,1.48,1.33,1.37,3473800.0],["2020-05-26",1.45,1.53,1.41,1.45,3575400.0],["2020-05-27",1.56,1.6,1.47,1.48,3513400.0],["2020-05-28",1.5,1.53,1.3,1.33,3429100.0],["2020-05-29",1.33,1.35,1.27,1.31,3813100.0],["2020-06-01",1.43,1.43,1.31,1.37,1842600.0],["2020-06-02",1.39,1.5,1.35,1.41,3050800.0],["2020-06-03",1.45,1.45,1.32,1.34,3878600.0],["2020-06-04",1.35,1.49,1.31,1.39,4636600.0],["2020-06-05",1.51,3.44,1.45,2.81,55506800.0],["2020-06-08",3.03,3.28,2.73,2.91,15062900.0],["2020-06-09",2.8,2.8,2.4,2.7,4675100.0],["2020-06-10",2.63,2.84,2.26,2.61,5066000.0],["2020-06-11",2.35,2.35,1.71,1.84,8060000.0],["2020-06-12",2.02,2.3,1.93,2.02,4780100.0],["2020-06-15",1.92,2.14,1.8,2.08,4033500.0],["2020-06-16",2.23,2.23,2.0,2.07,3125100.0],["2020-06-17",2.09,2.1,1.94,1.99,3128400.0],["2020-06-18",1.95,2.01,1.88,1.9,3115200.0],["2020-06-19",1.9,1.97,1.8,1.86,4563100.0],["2020-06-22",1.9,1.9,1.65,1.71,4800700.0],["2020-06-23",1.75,1.82,1.65,1.69,3014500.0],["2020-06-24",1.67,1.68,1.52,1.59,2574900.0],["2020-06-25",1.54,1.64,1.51,1.53,1858700.0],["2020-06-26",1.55,1.57,1.37,1.43,4622600.0],["2020-06-29",1.47,1.51,1.42,1.46,2267000.0],["2020-06-30",1.46,1.47,1.35,1.38,2605600.0],["2020-07-01",1.4,1.5,1.33,1.33,2289300.0],["2020-07-02",1.41,1.44,1.26,1.27,2682000.0],["2020-07-06",1.31,1.33,1.16,1.17,3357200.0],["2020-07-07",1.2,1.22,1.08,1.16,3049300.0],["2020-07-08",1.15,1.23,1.09,1.19,2855500.0],["2020-07-09",1.2,1.3,1.1,1.18,3786000.0],["2020-07-10",1.16,1.25,1.13,1.21,2181000.0],["2020-07-13",1.21,1.29,1.17,1.17,2141100.0],["2020-07-14",1.18,1.21,1.15,1.16,1273400.0],["2020-07-15",1.22,1.39,1.2,1.34,3761500.0],["2020-07-16",1.33,1.5,1.27,1.43,3073100.0],["2020-07-17",1.43,1.45,1.33,1.33,1904000.0],["2020-07-20",1.35,1.37,1.23,1.23,1769500.0],["2020-07-21",1.25,1.39,1.24,1.36,1945100.0],["2020-07-22",1.36,1.45,1.33,1.35,1897400.0],["2020-07-23",1.38,1.45,1.32,1.44,2108300.0],["2020-07-24",1.5,1.79,1.49,1.58,8284800.0],["2020-07-27",1.57,1.6,1.42,1.45,3082600.0],["2020-07-28",1.43,1.55,1.39,1.47,2102000.0],["2020-07-29",1.48,1.61,1.47,1.5,2357500.0],["2020-07-30",1.49,1.51,1.41,1.45,1291000.0],["2020-07-31",1.45,1.48,1.4,1.48,1281800.0],["2020-08-03",1.48,1.59,1.44,1.57,2082100.0],["2020-08-04",1.56,1.8,1.5,1.73,3819400.0],["2020-08-05",1.72,1.76,1.56,1.67,2680600.0],["2020-08-06",1.45,1.61,1.26,1.6,3529900.0],["2020-08-07",1.55,1.57,1.46,1.54,1498300.0],["2020-08-10",1.52,1.8,1.51,1.77,3434000.0],["2020-08-11",1.83,2.04,1.74,1.77,4516500.0],["2020-08-12",1.83,1.94,1.76,1.88,1968300.0],["2020-08-13",1.9,1.93,1.74,1.74,1537800.0],["2020-08-14",1.73,1.84,1.65,1.78,1315500.0],["2020-08-17",1.86,1.86,1.71,1.71,886500.0],["2020-08-18",1.72,1.74,1.58,1.64,1537200.0],["2020-08-19",1.65,1.73,1.61,1.68,901400.0],["2020-08-20",1.65,1.7,1.61,1.65,693600.0],["2020-08-21",1.62,1.69,1.55,1.55,1143700.0],["2020-08-24",1.56,1.76,1.56,1.7,2133400.0],["2020-08-25",1.71,1.72,1.6,1.64,1185600.0],["2020-08-26",1.66,1.68,1.56,1.59,1010600.0],["2020-08-27",1.62,1.68,1.6,1.65,1031200.0],["2020-08-28",1.7,1.9,1.68,1.87,3676400.0],["2020-08-31",1.92,1.92,1.73,1.73,1446100.0],["2020-09-01",1.73,1.79,1.67,1.78,1315700.0],["2020-09-02",1.78,1.82,1.72,1.76,1145800.0],["2020-09-03",1.75,1.85,1.71,1.75,1437800.0],["2020-09-04",1.75,1.89,1.72,1.84,2037200.0],["2020-09-08",1.86,1.87,1.71,1.78,1780700.0],["2020-09-09",1.8,1.83,1.71,1.72,1251400.0],["2020-09-10",1.72,1.78,1.68,1.7,1138200.0],["2020-09-11",1.71,1.75,1.61,1.64,1330100.0],["2020-09-14",1.61,1.71,1.58,1.69,1341500.0],["2020-09-15",1.7,1.7,1.6,1.61,1290200.0],["2020-09-16",1.6,1.67,1.59,1.62,1850500.0],["2020-09-17",1.62,1.65,1.55,1.57,2422200.0],["2020-09-18",1.6,1.62,1.52,1.59,5051500.0],["2020-09-21",1.58,1.6,1.41,1.43,3180700.0],["2020-09-22",1.45,1.48,1.4,1.46,2397900.0],["2020-09-23",1.46,1.47,1.32,1.35,2236200.0],["2020-09-24",1.3,1.35,1.23,1.25,2309800.0],["2020-09-25",1.25,1.31,1.25,1.26,866500.0],["2020-09-28",1.3,1.43,1.3,1.38,1142400.0],["2020-09-29",1.41,1.47,1.34,1.34,978200.0],["2020-09-30",1.34,1.4,1.3,1.3,1259100.0],["2020-10-01",1.31,1.36,1.29,1.36,835200.0],["2020-10-02",1.27,1.37,1.26,1.35,859700.0],["2020-10-05",1.35,1.42,1.35,1.39,673000.0],["2020-10-06",1.41,1.54,1.4,1.46,1629500.0],["2020-10-07",1.49,1.49,1.38,1.41,1243400.0],["2020-10-08",1.43,1.51,1.43,1.5,887900.0],["2020-10-09",1.52,1.53,1.43,1.44,923200.0],["2020-10-12",1.43,1.44,1.38,1.43,860000.0],["2020-10-13",1.4,1.53,1.39,1.48,1542700.0],["2020-10-14",1.48,1.52,1.45,1.45,681000.0],["2020-10-15",1.44,1.49,1.43,1.46,526700.0],["2020-10-16",1.45,1.49,1.44,1.48,474500.0],["2020-10-19",1.5,1.5,1.46,1.46,542400.0],["2020-10-20",1.44,1.5,1.42,1.45,626600.0],["2020-10-21",1.46,1.47,1.41,1.43,417700.0],["2020-10-22",1.43,1.47,1.42,1.44,568700.0],["2020-10-23",1.46,1.5,1.45,1.47,426200.0],["2020-10-26",1.42,1.47,1.37,1.39,665400.0],["2020-10-27",1.4,1.4,1.32,1.32,595300.0],["2020-10-28",1.33,1.34,1.26,1.27,1062600.0],["2020-10-29",1.3,1.33,1.26,1.28,627500.0],["2020-10-30",1.27,1.31,1.15,1.15,2135800.0],["2020-11-02",1.2,1.25,1.03,1.14,3305400.0],["2020-11-03",1.28,1.45,1.23,1.45,5414500.0],["2020-11-04",1.36,1.41,1.26,1.28,1454300.0],["2020-11-05",1.32,1.41,1.31,1.41,899700.0],["2020-11-06",1.4,1.41,1.36,1.37,609500.0],["2020-11-09",1.45,1.6,1.44,1.54,3058700.0],["2020-11-10",1.6,1.74,1.52,1.69,2448200.0],["2020-11-11",1.65,1.71,1.56,1.7,1013900.0],["2020-11-12",1.57,1.72,1.55,1.68,1649300.0],["2020-11-13",1.67,1.75,1.63,1.72,1163400.0],["2020-11-16",1.76,1.85,1.73,1.74,1718700.0],["2020-11-17",1.87,2.42,1.81,2.31,10300200.0],["2020-11-18",2.29,2.55,2.26,2.43,5206400.0],["2020-11-19",2.34,2.49,2.14,2.33,3017000.0],["2020-11-20",2.26,2.47,2.25,2.29,1833000.0],["2020-11-23",2.34,2.85,2.33,2.83,4702000.0],["2020-11-24",2.93,3.05,2.69,3.04,3875900.0],["2020-11-25",2.92,3.0,2.74,2.95,1792700.0],["2020-11-27",2.94,2.95,2.72,2.81,1155200.0],["2020-11-30",2.8,2.89,2.68,2.84,1642200.0],["2020-12-01",2.93,2.99,2.49,2.52,2079700.0],["2020-12-02",2.48,2.67,2.43,2.65,1360500.0],["2020-12-03",2.68,2.85,2.68,2.83,1712600.0],["2020-12-04",2.89,2.99,2.85,2.99,1790600.0],["2020-12-07",2.98,2.98,2.71,2.76,943200.0],["2020-12-08",2.73,2.84,2.72,2.81,936300.0],["2020-12-09",2.81,2.91,2.76,2.81,1289300.0],["2020-12-10",2.77,3.02,2.77,2.91,2531600.0],["2020-12-11",2.87,2.95,2.79,2.8,737500.0],["2020-12-14",2.85,2.87,2.58,2.59,1165100.0],["2020-12-15",2.61,2.7,2.57,2.63,774200.0],["2020-12-16",2.63,2.67,2.54,2.6,771200.0],["2020-12-17",2.72,2.72,2.59,2.69,1025300.0],["2020-12-18",2.69,2.7,2.55,2.55,1915900.0],["2020-12-21",2.47,2.53,2.38,2.47,1597900.0],["2020-12-22",2.48,2.51,2.32,2.43,1487600.0],["2020-12-23",2.46,2.68,2.4,2.66,1584000.0],["2020-12-24",2.66,2.82,2.62,2.75,1058900.0],["2020-12-28",2.79,2.87,2.71,2.8,1484400.0],["2020-12-29",2.78,3.84,2.74,3.19,15779200.0],["2020-12-30",3.1,3.18,2.84,2.9,2720800.0],["2020-12-31",2.98,3.56,2.87,3.36,6911400.0],["2021-01-04",3.36,3.4,2.94,3.17,2887300.0],["2021-01-05",3.11,3.36,3.08,3.19,1489700.0],["2021-01-06",3.27,3.59,3.24,3.53,3296700.0],["2021-01-07",3.52,3.66,3.44,3.5,1349300.0],["2021-01-08",3.55,3.55,3.32,3.42,1530100.0],["2021-01-11",3.38,3.53,3.23,3.28,1534300.0],["2021-01-12",3.35,4.01,3.32,3.86,5359200.0],["2021-01-13",3.9,3.99,3.62,3.69,2292900.0],["2021-01-14",3.78,4.06,3.68,3.98,2612300.0],["2021-01-15",3.88,4.15,3.82,3.97,1775900.0],["2021-01-19",4.08,4.32,3.96,4.19,2598400.0],["2021-01-20",4.22,4.27,3.9,3.97,1511800.0],["2021-01-21",3.97,4.13,3.92,4.02,1315000.0],["2021-01-22",3.94,4.22,3.9,4.19,1518800.0],["2021-01-25",4.26,4.39,3.96,4.22,1893400.0],["2021-01-26",4.22,4.3,4.12,4.2,1818000.0],["2021-01-27",4.0,4.87,3.97,4.61,4725400.0],["2021-01-28",4.62,4.86,4.12,4.21,3200600.0],["2021-01-29",4.26,4.54,4.12,4.48,2467400.0],["2021-02-01",4.53,4.61,4.24,4.52,2083000.0],["2021-02-02",4.58,4.64,4.34,4.58,1417100.0],["2021-02-03",4.57,4.64,4.41,4.55,1270800.0],["2021-02-04",4.54,4.74,4.49,4.68,957200.0],["2021-02-05",4.75,4.83,4.63,4.77,962500.0],["2021-02-08",4.85,5.33,4.85,5.13,2649500.0],["2021-02-09",5.16,5.79,4.98,5.64,5564500.0],["2021-02-10",5.88,5.88,5.3,5.42,2237600.0],["2021-02-11",5.41,5.45,4.94,5.22,2264100.0],["2021-02-12",5.18,5.28,5.0,5.26,1194200.0],["2021-02-16",5.34,5.53,5.18,5.39,1695800.0],["2021-02-17",5.39,5.54,5.23,5.51,1736400.0],["2021-02-18",5.47,5.56,5.38,5.5,1248800.0],["2021-02-19",5.5,5.82,5.4,5.71,1855300.0],["2021-02-22",5.72,5.79,5.62,5.7,2259800.0],["2021-02-23",5.52,5.59,5.23,5.45,1897600.0],["2021-02-24",5.43,5.69,5.43,5.61,1431500.0],["2021-02-25",5.5,5.75,4.7,4.82,2342500.0],["2021-02-26",4.82,5.08,4.65,4.95,1876300.0],["2021-03-01",5.08,5.31,4.98,5.29,1761900.0],["2021-03-02",5.27,5.57,5.19,5.46,899800.0],["2021-03-03",5.39,5.6,5.28,5.29,1490600.0],["2021-03-04",5.27,5.33,4.84,5.18,1892900.0],["2021-03-05",5.32,5.49,4.89,5.35,1616900.0],["2021-03-08",5.34,5.55,5.25,5.44,1709100.0],["2021-03-09",5.49,5.89,5.43,5.7,2422200.0],["2021-03-10",5.78,6.24,5.6,5.71,2414500.0],["2021-03-11",5.72,5.74,5.5,5.74,1216800.0],["2021-03-12",5.71,5.85,5.58,5.67,1026300.0],["2021-03-15",5.59,5.79,5.57,5.75,1263900.0],["2021-03-16",5.68,6.03,5.64,5.85,2653400.0],["2021-03-17",5.87,6.06,5.8,5.93,1764300.0],["2021-03-18",5.84,6.0,5.75,5.79,1398500.0],["2021-03-19",5.8,6.06,5.45,6.0,3414500.0],["2021-03-22",6.05,6.2,5.7,5.89,2565100.0],["2021-03-23",5.96,6.33,5.25,5.25,6750000.0],["2021-03-24",5.57,5.57,4.97,4.99,2212000.0],["2021-03-25",4.88,5.33,4.81,5.27,1536600.0],["2021-03-26",5.36,5.4,4.97,5.35,1510200.0],["2021-03-29",5.3,5.4,5.0,5.0,1275800.0],["2021-03-30",5.0,5.34,4.99,5.32,1078800.0],["2021-03-31",5.3,5.49,5.22,5.38,2412500.0],["2021-04-01",5.44,5.48,5.25,5.33,1067400.0],["2021-04-05",5.42,5.47,5.19,5.32,1072000.0],["2021-04-06",5.28,5.36,5.21,5.24,715300.0],["2021-04-07",5.22,5.29,5.1,5.15,1019500.0],["2021-04-08",5.15,5.16,5.01,5.07,837500.0],["2021-04-09",5.06,5.3,5.0,5.19,1063100.0],["2021-04-12",5.18,5.3,5.13,5.25,788200.0],["2021-04-13",5.25,5.27,5.04,5.13,846100.0],["2021-04-14",5.15,5.37,5.12,5.13,932900.0],["2021-04-15",5.14,5.2,4.77,4.87,2105600.0],["2021-04-16",4.88,4.93,4.75,4.86,1191500.0],["2021-04-19",4.83,4.87,4.69,4.82,1147000.0],["2021-04-20",4.8,4.82,4.52,4.65,1502100.0],["2021-04-21",4.64,4.88,4.57,4.87,967600.0],["2021-04-22",4.9,5.02,4.84,4.84,877600.0],["2021-04-23",4.86,4.95,4.76,4.87,824800.0],["2021-04-26",4.92,5.01,4.86,4.89,1117500.0],["2021-04-27",4.9,4.99,4.57,4.7,2681600.0],["2021-04-28",4.64,4.71,4.55,4.68,1059900.0],["2021-04-29",4.72,4.77,4.51,4.62,1454900.0],["2021-04-30",4.57,4.69,4.45,4.54,1126900.0],["2021-05-03",4.57,4.67,4.54,4.62,1113500.0],["2021-05-04",4.58,4.59,4.37,4.57,1161500.0],["2021-05-05",4.64,4.66,4.41,4.45,1536400.0],["2021-05-06",4.4,4.51,4.24,4.5,1680000.0],["2021-05-07",3.87,4.49,3.66,4.46,7011000.0],["2021-05-10",4.48,4.63,4.17,4.32,2705000.0],["2021-05-11",4.13,4.57,4.01,4.54,1889300.0],["2021-05-12",4.5,4.73,4.42,4.44,1515200.0],["2021-05-13",4.55,5.1,4.52,4.87,4839900.0],["2021-05-14",4.88,5.22,4.76,5.21,2995600.0],["2021-05-17",5.15,5.49,5.14,5.19,2256600.0],["2021-05-18",5.22,5.34,5.12,5.17,1825700.0],["2021-05-19",5.04,5.26,5.02,5.16,1784900.0],["2021-05-20",5.15,5.25,5.05,5.19,720000.0],["2021-05-21",5.22,5.26,5.07,5.07,729500.0],["2021-05-24",5.05,5.14,4.94,4.99,1244800.0],["2021-05-25",4.97,5.09,4.88,4.88,1035600.0],["2021-05-26",4.91,5.04,4.84,4.96,1234400.0],["2021-05-27",4.99,5.24,4.98,5.2,6020200.0],["2021-05-28",5.23,5.23,4.91,5.13,2025900.0],["2021-06-01",5.15,5.23,5.1,5.15,1861900.0],["2021-06-02",5.17,5.28,5.01,5.27,1628700.0],["2021-06-03",5.1,5.29,5.07,5.18,1308200.0],["2021-06-04",5.18,5.26,5.01,5.06,946500.0],["2021-06-07",5.07,5.24,5.05,5.15,1114800.0],["2021-06-08",5.16,5.32,5.09,5.26,1092300.0],["2021-06-09",5.3,5.43,5.18,5.36,1493100.0],["2021-06-10",5.43,5.43,5.22,5.22,1981800.0],["2021-06-11",5.27,5.55,5.27,5.51,1373000.0],["2021-06-14",5.46,5.76,5.45,5.71,1969500.0],["2021-06-15",5.74,5.77,5.53,5.61,1522000.0],["2021-06-16",5.61,5.82,5.55,5.77,1506000.0],["2021-06-17",5.82,5.86,5.55,5.61,811900.0],["2021-06-18",5.5,5.53,5.34,5.42,2676800.0],["2021-06-21",5.44,5.78,5.42,5.78,1632600.0],["2021-06-22",5.79,5.79,5.54,5.74,1016200.0],["2021-06-23",5.75,6.13,5.71,5.9,2160600.0],["2021-06-24",5.93,6.01,5.8,5.95,826700.0],["2021-06-25",5.97,6.06,5.84,5.84,1588300.0],["2021-06-28",5.82,5.82,5.31,5.41,1954900.0],["2021-06-29",5.44,5.5,5.29,5.34,749600.0],["2021-06-30",5.33,5.52,5.24,5.49,1461100.0],["2021-07-01",5.55,5.55,5.33,5.39,719200.0],["2021-07-02",5.43,5.43,5.15,5.18,1154400.0],["2021-07-06",5.23,5.23,4.92,4.99,1252100.0],["2021-07-07",4.98,5.02,4.82,4.99,1659400.0],["2021-07-08",4.8,4.95,4.64,4.81,1352300.0],["2021-07-09",4.95,5.07,4.91,4.95,732000.0],["2021-07-12",4.9,5.01,4.79,5.0,676500.0],["2021-07-13",4.96,5.03,4.83,4.84,1071400.0],["2021-07-14",4.89,4.96,4.7,4.86,1418800.0],["2021-07-15",4.85,5.09,4.74,4.91,2937200.0],["2021-07-16",4.98,5.0,4.78,4.84,2719000.0],["2021-07-19",4.54,4.92,4.5,4.86,2646000.0],["2021-07-20",4.9,5.28,4.83,5.22,2155600.0],["2021-07-21",5.26,5.64,5.26,5.52,1665100.0],["2021-07-22",5.5,5.58,5.18,5.22,1154100.0],["2021-07-23",5.23,5.27,5.05,5.17,825000.0],["2021-07-26",5.22,5.6,5.21,5.57,1017800.0],["2021-07-27",5.63,5.79,5.41,5.63,1709900.0],["2021-07-28",5.63,5.72,5.43,5.58,957600.0],["2021-07-29",5.67,5.8,5.59,5.66,710900.0],["2021-07-30",5.63,5.81,5.59,5.77,1797200.0],["2021-08-02",5.74,5.88,5.69,5.7,2576500.0],["2021-08-03",5.7,5.7,5.42,5.57,1446100.0],["2021-08-04",5.55,5.64,5.31,5.42,1224100.0],["2021-08-05",5.47,5.61,5.45,5.55,1851600.0],["2021-08-06",5.93,6.49,5.87,6.34,7957100.0],["2021-08-09",6.36,6.54,6.17,6.18,3614200.0],["2021-08-10",6.21,6.35,6.08,6.19,1783800.0],["2021-08-11",6.19,6.19,6.03,6.16,2067000.0],["2021-08-12",6.2,6.28,5.88,5.89,2234000.0],["2021-08-13",5.86,5.94,5.75,5.79,1465100.0],["2021-08-16",5.76,5.9,5.61,5.74,1004200.0],["2021-08-17",5.7,5.7,5.49,5.68,1108200.0],["2021-08-18",5.59,5.67,5.41,5.42,969800.0],["2021-08-19",5.32,5.36,5.15,5.25,1159000.0],["2021-08-20",5.22,5.51,5.2,5.44,1214200.0],["2021-08-23",5.58,5.8,5.57,5.73,1563600.0],["2021-08-24",5.83,6.23,5.78,6.1,1858600.0],["2021-08-25",6.13,6.36,6.13,6.24,1658700.0],["2021-08-26",6.3,6.36,6.12,6.26,1129800.0],["2021-08-27",6.26,6.64,6.21,6.56,1461200.0],["2021-08-30",6.66,6.7,6.35,6.42,1311800.0],["2021-08-31",6.4,6.44,6.12,6.35,1356200.0],["2021-09-01",6.41,6.55,6.26,6.53,1403700.0],["2021-09-02",6.54,6.72,6.41,6.62,1214200.0],["2021-09-03",6.62,6.63,6.3,6.42,863900.0],["2021-09-07",6.44,6.71,6.4,6.54,907900.0],["2021-09-08",6.62,6.64,6.33,6.34,805600.0],["2021-09-09",6.38,6.47,6.2,6.36,870000.0],["2021-09-10",6.4,6.41,6.13,6.18,779900.0],["2021-09-13",6.24,6.52,6.16,6.46,1226300.0],["2021-09-14",6.53,6.53,6.33,6.41,1273400.0],["2021-09-15",6.39,6.55,6.27,6.5,852700.0],["2021-09-16",6.52,6.61,6.48,6.5,756400.0],["2021-09-17",6.77,7.05,6.73,6.88,5169700.0],["2021-09-20",6.55,6.74,6.33,6.61,1543100.0],["2021-09-21",6.63,6.85,6.43,6.6,1126000.0],["2021-09-22",6.7,6.84,6.67,6.72,1103900.0],["2021-09-23",6.8,6.95,6.74,6.83,939200.0],["2021-09-24",6.87,6.92,6.72,6.73,947000.0],["2021-09-27",6.8,7.03,6.75,6.85,1544200.0],["2021-09-28",6.84,6.96,6.54,6.54,1075800.0],["2021-09-29",6.61,6.61,6.27,6.49,892800.0],["2021-09-30",6.46,6.69,6.37,6.68,2198000.0],["2021-10-01",6.71,6.96,6.68,6.93,1519400.0],["2021-10-04",6.92,6.97,6.69,6.74,1787600.0],["2021-10-05",6.8,6.83,6.65,6.81,1185800.0],["2021-10-06",6.66,6.72,6.12,6.32,1962400.0],["2021-10-07",6.27,6.44,6.23,6.31,1180500.0],["2021-10-08",6.28,6.43,6.16,6.2,1144400.0],["2021-10-11",6.2,6.33,6.1,6.12,849300.0],["2021-10-12",6.11,6.24,6.06,6.17,1021900.0],["2021-10-13",6.21,6.21,6.07,6.11,410800.0],["2021-10-14",6.23,6.32,6.12,6.22,821500.0],["2021-10-15",6.37,6.37,6.05,6.06,1171000.0],["2021-10-18",6.0,6.16,5.96,6.14,589500.0],["2021-10-19",6.14,6.18,5.97,5.98,1285800.0],["2021-10-20",5.99,6.18,5.87,6.09,636900.0],["2021-10-21",6.09,6.31,6.08,6.24,900500.0],["2021-10-22",6.19,6.24,5.96,5.98,828400.0],["2021-10-25",6.06,6.22,5.95,6.2,1678400.0],["2021-10-26",6.23,6.25,5.88,5.89,1974900.0],["2021-10-27",5.89,5.9,5.72,5.77,964200.0],["2021-10-28",5.8,5.89,5.74,5.87,663900.0],["2021-10-29",5.88,5.9,5.76,5.8,710600.0],["2021-11-01",5.86,6.25,5.78,6.2,1206000.0],["2021-11-02",6.19,6.2,5.94,6.05,868700.0],["2021-11-03",6.05,6.21,6.01,6.21,1062900.0],["2021-11-04",6.25,6.35,6.18,6.3,1162700.0],["2021-11-05",6.0,6.17,5.56,5.74,2154800.0],["2021-11-08",5.82,5.92,5.77,5.85,1131800.0],["2021-11-09",5.8,5.84,5.57,5.63,1640800.0],["2021-11-10",5.57,5.64,5.43,5.44,953800.0],["2021-11-11",5.45,5.61,5.39,5.44,1505700.0],["2021-11-12",5.44,5.46,5.31,5.37,1067800.0],["2021-11-15",5.45,5.55,5.37,5.5,1307400.0],["2021-11-16",5.48,5.48,5.35,5.48,909600.0],["2021-11-17",5.4,5.48,5.36,5.37,943900.0],["2021-11-18",5.4,5.44,5.18,5.3,1276700.0],["2021-11-19",5.24,5.28,5.09,5.15,1153900.0],["2021-11-22",5.2,5.41,5.17,5.19,1839600.0],["2021-11-23",5.17,5.22,5.04,5.09,715600.0],["2021-11-24",5.05,5.14,4.96,5.09,655100.0],["2021-11-26",4.89,5.05,4.79,5.04,976700.0],["2021-11-29",5.15,5.15,4.94,5.05,1751300.0],["2021-11-30",4.96,5.12,4.89,5.11,2560200.0],["2021-12-01",5.27,5.31,4.77,4.8,1884000.0],["2021-12-02",4.8,5.06,4.72,5.04,1348400.0],["2021-12-03",5.06,5.09,4.87,4.97,1100700.0],["2021-12-06",5.07,5.19,4.95,5.06,1015400.0],["2021-12-07",5.13,5.18,4.99,5.01,1595000.0],["2021-12-08",5.04,5.19,5.01,5.14,815300.0],["2021-12-09",5.1,5.15,4.96,4.96,798100.0],["2021-12-10",4.97,5.07,4.84,5.06,1403200.0],["2021-12-13",5.06,5.06,4.89,4.93,1151600.0],["2021-12-14",4.91,4.99,4.71,4.72,1286900.0],["2021-12-15",4.72,4.87,4.52,4.86,1615200.0],["2021-12-16",4.9,4.94,4.72,4.76,1492500.0],["2021-12-17",4.75,5.0,4.67,4.98,4804500.0],["2021-12-20",4.91,4.96,4.78,4.89,1736900.0],["2021-12-21",4.91,5.17,4.91,5.16,1596600.0],["2021-12-22",5.16,5.28,5.1,5.26,1061900.0],["2021-12-23",5.34,5.66,5.29,5.61,1552500.0],["2021-12-27",5.57,5.59,5.38,5.47,1474100.0],["2021-12-28",5.44,5.59,5.29,5.3,1013700.0],["2021-12-29",5.28,5.32,5.2,5.24,635800.0],["2021-12-30",5.23,5.35,5.21,5.23,783200.0],["2021-12-31",5.23,5.34,5.16,5.33,1748200.0],["2022-01-03",5.41,5.56,5.41,5.54,1146900.0],["2022-01-04",5.55,5.65,5.44,5.45,3685400.0],["2022-01-05",5.44,5.44,4.9,5.01,1638800.0],["2022-01-06",5.1,5.21,4.99,5.07,828900.0],["2022-01-07",5.02,5.14,4.99,5.05,1733000.0],["2022-01-10",5.04,5.09,4.93,5.08,811100.0],["2022-01-11",5.09,5.15,5.0,5.08,1152000.0],["2022-01-12",5.14,5.18,5.06,5.06,1066400.0],["2022-01-13",5.12,5.3,5.12,5.14,1128200.0],["2022-01-14",5.05,5.3,5.04,5.3,885200.0],["2022-01-18",5.26,5.5,5.17,5.3,2562500.0],["2022-01-19",5.39,5.5,5.31,5.49,1650300.0],["2022-01-20",5.5,5.6,5.2,5.21,1662000.0],["2022-01-21",5.14,5.25,4.96,5.0,1814900.0],["2022-01-24",4.91,4.93,4.63,4.91,2364800.0],["2022-01-25",4.83,4.93,4.74,4.88,1196800.0],["2022-01-26",4.93,5.0,4.68,4.77,1205100.0],["2022-01-27",4.76,4.83,4.59,4.67,1205900.0],["2022-01-28",4.65,4.79,4.52,4.78,1134100.0],["2022-01-31",4.76,4.94,4.75,4.86,1258400.0],["2022-02-01",5.22,5.51,5.16,5.3,6174100.0],["2022-02-02",5.3,5.51,5.28,5.43,2205500.0],["2022-02-03",5.31,5.55,5.3,5.52,1882500.0],["2022-02-04",5.51,5.7,5.47,5.64,1485500.0],["2022-02-07",5.65,5.77,5.55,5.59,1973300.0],["2022-02-08",5.6,5.83,5.6,5.75,973400.0],["2022-02-09",5.8,6.35,5.78,6.01,5102400.0],["2022-02-10",5.93,6.12,5.93,6.05,3750700.0],["2022-02-11",6.03,6.07,5.91,5.99,2593100.0],["2022-02-14",5.96,6.14,5.93,6.0,2490600.0],["2022-02-15",6.09,6.28,6.06,6.18,2494500.0],["2022-02-16",6.15,6.38,6.1,6.28,2588200.0],["2022-02-17",6.19,6.25,5.9,5.96,1721800.0],["2022-02-18",5.9,6.02,5.68,5.72,1492200.0],["2022-02-22",5.65,5.71,5.49,5.52,1528800.0],["2022-02-23",5.51,5.58,5.28,5.31,1759900.0],["2022-02-24",4.4,4.96,4.23,4.95,3431800.0],["2022-02-25",4.96,5.01,4.75,5.01,1730100.0],["2022-02-28",4.91,5.04,4.85,4.96,2325200.0],["2022-03-01",4.92,4.99,4.6,4.65,3476000.0],["2022-03-02",4.68,4.91,4.68,4.86,1387000.0],["2022-03-03",4.88,4.9,4.74,4.86,1444700.0],["2022-03-04",4.76,4.8,4.6,4.67,1694100.0],["2022-03-07",4.67,4.67,4.49,4.52,1994400.0],["2022-03-08",4.45,4.69,4.36,4.49,1815500.0],["2022-03-09",4.61,4.74,4.57,4.6,1620000.0],["2022-03-10",4.52,4.64,4.4,4.49,1820500.0],["2022-03-11",4.52,4.56,4.26,4.27,1549400.0],["2022-03-14",4.28,4.33,4.18,4.26,1368400.0],["2022-03-15",4.28,4.37,4.26,4.37,1270400.0],["2022-03-16",4.55,4.74,4.5,4.68,2720200.0],["2022-03-17",4.67,4.72,4.6,4.69,1072400.0],["2022-03-18",4.66,4.73,4.63,4.69,2549700.0],["2022-03-21",4.68,4.73,4.5,4.52,1507000.0],["2022-03-22",4.55,4.74,4.55,4.66,1405900.0],["2022-03-23",4.65,4.72,4.61,4.63,1391600.0],["2022-03-24",4.64,4.64,4.51,4.6,1135100.0],["2022-03-25",4.6,4.67,4.58,4.61,740400.0],["2022-03-28",4.58,4.69,4.48,4.55,1613300.0],["2022-03-29",4.64,4.87,4.64,4.78,1010100.0],["2022-03-30",4.76,4.8,4.67,4.7,815900.0],["2022-03-31",4.65,4.7,4.51,4.51,1045100.0],["2022-04-01",4.54,4.56,4.46,4.56,1884800.0],["2022-04-04",4.54,4.61,4.51,4.57,1550100.0],["2022-04-05",4.56,4.58,4.34,4.37,1706800.0],["2022-04-06",4.3,4.34,4.18,4.26,1445200.0],["2022-04-07",4.2,4.28,4.1,4.22,1186600.0],["2022-04-08",4.18,4.22,4.13,4.17,665400.0],["2022-04-11",4.14,4.23,4.09,4.16,1237400.0],["2022-04-12",4.25,4.4,4.2,4.23,1003800.0],["2022-04-13",4.22,4.36,4.22,4.3,957300.0],["2022-04-14",4.3,4.36,4.22,4.25,551300.0],["2022-04-18",4.2,4.27,4.13,4.25,715000.0],["2022-04-19",4.27,4.41,4.25,4.3,953100.0],["2022-04-20",4.35,4.35,4.22,4.3,917300.0],["2022-04-21",4.35,4.41,4.18,4.22,630400.0],["2022-04-22",4.19,4.21,4.09,4.1,664300.0],["2022-04-25",4.04,4.14,4.01,4.13,1749100.0],["2022-04-26",4.05,4.11,4.0,4.01,1212200.0],["2022-04-27",4.01,4.05,3.91,4.03,1675500.0],["2022-04-28",4.05,4.2,4.0,4.16,756300.0],["2022-04-29",4.14,4.17,4.01,4.01,837900.0],["2022-05-02",4.0,4.08,3.94,4.06,1541400.0],["2022-05-03",4.05,4.13,3.97,4.07,1201000.0],["2022-05-04",4.09,4.24,4.0,4.2,1120600.0],["2022-05-05",3.98,4.18,3.91,4.06,1407500.0],["2022-05-06",4.02,4.07,3.81,3.83,1315900.0],["2022-05-09",3.75,3.89,3.73,3.79,1276000.0],["2022-05-10",3.86,3.91,3.64,3.71,1857700.0],["2022-05-11",3.76,3.89,3.72,3.75,1526600.0],["2022-05-12",3.73,3.84,3.67,3.77,2497200.0],["2022-05-13",3.83,4.05,3.83,3.95,1817600.0],["2022-05-16",3.95,4.06,3.94,3.96,1520600.0],["2022-05-17",3.98,4.08,3.94,4.05,1098800.0],["2022-05-18",3.96,4.07,3.9,3.94,1295400.0],["2022-05-19",3.9,4.0,3.89,3.9,1111200.0],["2022-05-20",3.96,3.97,3.71,3.81,1073900.0],["2022-05-23",3.82,3.87,3.74,3.82,745500.0],["2022-05-24",3.78,3.78,3.54,3.62,882600.0],["2022-05-25",3.59,3.76,3.58,3.73,753100.0],["2022-05-26",3.76,3.91,3.76,3.87,986600.0],["2022-05-27",3.94,3.99,3.89,3.91,725400.0],["2022-05-31",3.9,3.97,3.85,3.93,902300.0],["2022-06-01",3.97,4.0,3.81,3.91,1037300.0],["2022-06-02",3.93,4.02,3.88,3.98,934000.0],["2022-06-03",3.92,3.96,3.83,3.87,714300.0],["2022-06-06",3.94,3.94,3.75,3.78,921200.0],["2022-06-07",3.75,3.82,3.71,3.79,686900.0],["2022-06-08",3.75,3.82,3.71,3.73,844500.0],["2022-06-09",3.72,3.72,3.54,3.54,821500.0],["2022-06-10",3.52,3.59,3.41,3.44,1144100.0],["2022-06-13",3.36,3.36,3.09,3.11,1022400.0],["2022-06-14",3.11,3.11,3.01,3.07,916400.0],["2022-06-15",3.11,3.19,3.06,3.15,1135100.0],["2022-06-16",3.07,3.08,2.93,2.95,1596900.0],["2022-06-17",3.02,3.13,2.97,3.09,3226400.0],["2022-06-21",3.1,3.22,3.06,3.08,1022900.0],["2022-06-22",3.02,3.1,3.0,3.03,781800.0],["2022-06-23",3.03,3.09,2.93,3.04,723000.0],["2022-06-24",3.06,3.18,3.06,3.12,1100700.0],["2022-06-27",3.15,3.15,3.03,3.08,1112300.0],["2022-06-28",3.12,3.16,2.96,2.96,515600.0],["2022-06-29",2.95,2.95,2.81,2.91,835800.0],["2022-06-30",2.88,2.94,2.78,2.9,1744000.0],["2022-07-01",2.88,2.94,2.85,2.91,943300.0],["2022-07-05",2.92,2.92,2.74,2.85,1366100.0],["2022-07-06",2.83,2.87,2.77,2.82,963100.0],["2022-07-07",2.82,2.89,2.74,2.82,1662900.0],["2022-07-08",2.64,2.83,2.6,2.62,1086100.0],["2022-07-11",2.61,2.63,2.45,2.45,1728000.0],["2022-07-12",2.49,2.77,2.47,2.65,1342000.0],["2022-07-13",2.59,2.72,2.57,2.64,1087700.0],["2022-07-14",2.59,2.62,2.53,2.59,653800.0],["2022-07-15",2.67,2.67,2.58,2.65,676200.0],["2022-07-18",2.7,2.76,2.68,2.7,680900.0],["2022-07-19",2.76,2.9,2.76,2.86,708200.0],["2022-07-20",2.84,3.03,2.81,3.0,1122400.0],["2022-07-21",2.96,2.99,2.85,2.93,595800.0],["2022-07-22",2.91,2.95,2.83,2.88,392600.0],["2022-07-25",2.88,2.91,2.82,2.89,453300.0],["2022-07-26",2.89,2.89,2.77,2.79,596100.0],["2022-07-27",2.84,3.01,2.82,2.98,645400.0],["2022-07-28",2.98,2.98,2.9,2.98,1524700.0],["2022-07-29",2.97,3.03,2.94,3.01,1265400.0],["2022-08-01",3.0,3.04,2.93,3.01,937200.0],["2022-08-02",2.99,3.09,2.95,3.07,733400.0],["2022-08-03",3.09,3.24,3.07,3.21,1083700.0],["2022-08-04",2.37,2.45,2.27,2.3,7535300.0],["2022-08-05",2.29,2.44,2.25,2.36,2740500.0],["2022-08-08",2.32,2.52,2.31,2.36,2588600.0],["2022-08-09",2.5,2.56,2.32,2.37,2597500.0],["2022-08-10",2.4,2.54,2.39,2.47,2735700.0],["2022-08-11",2.5,2.77,2.5,2.6,2594200.0],["2022-08-12",2.59,2.61,2.5,2.56,1035100.0],["2022-08-15",2.55,2.57,2.44,2.5,1700100.0],["2022-08-16",2.47,2.56,2.43,2.44,1137400.0],["2022-08-17",2.43,2.47,2.31,2.35,1321100.0],["2022-08-18",2.33,2.34,2.24,2.26,1027700.0],["2022-08-19",2.28,2.29,2.2,2.25,1111200.0],["2022-08-22",2.21,2.25,2.19,2.2,852200.0],["2022-08-23",2.2,2.24,2.2,2.2,948700.0],["2022-08-24",2.2,2.23,2.18,2.21,528300.0],["2022-08-25",2.19,2.23,2.16,2.21,826000.0],["2022-08-26",2.2,2.31,2.15,2.27,2314600.0],["2022-08-29",2.25,2.37,2.2,2.36,1522400.0],["2022-08-30",2.37,2.39,2.29,2.32,838300.0],["2022-08-31",2.32,2.38,2.3,2.32,1067900.0],["2022-09-01",2.28,2.33,2.24,2.32,1442300.0],["2022-09-02",2.37,2.37,2.27,2.29,1822000.0],["2022-09-06",2.3,2.3,2.13,2.13,2672900.0],["2022-09-07",2.17,2.21,2.08,2.2,1165100.0],["2022-09-08",2.17,2.23,2.15,2.22,671600.0],["2022-09-09",2.22,2.3,2.22,2.27,709900.0],["2022-09-12",2.28,2.36,2.28,2.33,929400.0],["2022-09-13",2.28,2.3,2.23,2.26,752900.0],["2022-09-14",2.25,2.25,2.13,2.18,793300.0],["2022-09-15",2.16,2.19,2.12,2.14,1174700.0],["2022-09-16",2.07,2.08,1.98,2.06,3501800.0],["2022-09-19",2.01,2.18,1.99,2.17,2639000.0],["2022-09-20",2.16,2.17,2.1,2.1,1143300.0],["2022-09-21",2.14,2.15,1.98,1.98,1353200.0],["2022-09-22",2.0,2.02,1.94,1.99,1089100.0],["2022-09-23",1.95,1.97,1.88,1.92,1060200.0],["2022-09-26",1.92,1.94,1.78,1.79,1033500.0],["2022-09-27",1.84,1.87,1.73,1.75,1112100.0],["2022-09-28",1.77,1.89,1.75,1.85,1087500.0],["2022-09-29",1.79,1.79,1.61,1.62,998500.0],["2022-09-30",1.61,1.66,1.52,1.53,1712500.0],["2022-10-03",1.57,1.58,1.48,1.53,1006500.0],["2022-10-04",1.58,1.63,1.53,1.63,1195600.0],["2022-10-05",1.6,1.61,1.52,1.57,577500.0],["2022-10-06",1.56,1.58,1.5,1.52,516100.0],["2022-10-07",1.5,1.52,1.47,1.49,982200.0],["2022-10-10",1.5,1.52,1.45,1.46,1009200.0],["2022-10-11",1.43,1.45,1.32,1.41,1384300.0],["2022-10-12",1.39,1.42,1.37,1.4,1254700.0],["2022-10-13",1.32,1.38,1.31,1.37,2348600.0],["2022-10-14",1.39,1.4,1.35,1.35,2866000.0],["2022-10-17",1.37,1.42,1.35,1.37,1406200.0],["2022-10-18",1.4,1.42,1.34,1.35,677800.0],["2022-10-19",1.33,1.37,1.26,1.29,998100.0],["2022-10-20",1.3,1.36,1.28,1.31,972700.0],["2022-10-21",1.32,1.41,1.25,1.4,2361900.0],["2022-10-24",1.4,1.49,1.35,1.42,1174900.0],["2022-10-25",1.41,1.6,1.41,1.57,2496000.0],["2022-10-26",1.59,1.64,1.55,1.57,1144700.0],["2022-10-27",1.58,1.58,1.48,1.49,627400.0],["2022-10-28",1.47,1.54,1.47,1.52,1263300.0],["2022-10-31",1.5,1.52,1.43,1.45,1128200.0],["2022-11-01",1.46,1.5,1.42,1.44,774700.0],["2022-11-02",1.46,1.56,1.4,1.48,2295100.0],["2022-11-03",1.5,1.77,1.49,1.75,3063800.0],["2022-11-04",1.78,1.83,1.72,1.82,1764300.0],["2022-11-07",1.86,2.03,1.75,1.99,2084200.0],["2022-11-08",2.05,2.07,1.88,1.94,1583400.0],["2022-11-09",1.93,1.93,1.82,1.83,1244700.0],["2022-11-10",1.88,2.04,1.87,2.03,1122200.0],["2022-11-11",2.02,2.28,2.0,2.28,1849700.0],["2022-11-14",2.27,2.3,2.19,2.2,1050700.0],["2022-11-15",2.22,2.37,2.22,2.25,1059000.0],["2022-11-16",2.23,2.3,2.11,2.19,918900.0],["2022-11-17",2.16,2.19,2.08,2.14,1447200.0],["2022-11-18",2.19,2.19,2.08,2.09,698600.0],["2022-11-21",2.02,2.12,1.98,2.09,761700.0],["2022-11-22",2.1,2.14,2.02,2.14,485700.0],["2022-11-23",2.13,2.29,2.13,2.23,889000.0],["2022-11-25",2.25,2.28,2.24,2.27,294100.0],["2022-11-28",2.22,2.33,2.22,2.31,781300.0],["2022-11-29",2.34,2.37,2.29,2.32,608800.0],["2022-11-30",2.36,2.53,2.25,2.5,4024700.0],["2022-12-01",2.47,2.56,2.44,2.46,1312200.0],["2022-12-02",2.41,2.63,2.38,2.58,1285200.0],["2022-12-05",2.55,2.65,2.55,2.61,1214100.0],["2022-12-06",2.59,2.77,2.58,2.77,2593600.0],["2022-12-07",2.72,2.75,2.5,2.51,1481800.0],["2022-12-08",2.55,2.59,2.48,2.49,770700.0],["2022-12-09",2.48,2.53,2.42,2.47,648900.0],["2022-12-12",2.43,2.43,2.33,2.41,1057100.0],["2022-12-13",2.51,2.55,2.29,2.33,1433300.0],["2022-12-14",2.3,2.3,2.17,2.2,1148200.0],["2022-12-15",2.33,2.33,2.12,2.16,1635600.0],["2022-12-16",2.1,2.15,2.02,2.04,6979600.0],["2022-12-19",2.07,2.08,1.87,1.89,1516700.0],["2022-12-20",1.88,2.04,1.86,2.01,1032500.0],["2022-12-21",2.03,2.1,1.99,2.06,763700.0],["2022-12-22",2.05,2.11,2.0,2.09,581700.0],["2022-12-23",2.08,2.12,2.05,2.1,499000.0],["2022-12-27",2.12,2.14,2.05,2.07,680100.0],["2022-12-28",2.06,2.09,1.89,1.91,936600.0],["2022-12-29",1.92,2.03,1.92,2.0,1588200.0],["2022-12-30",1.95,2.07,1.95,2.03,1089600.0],["2023-01-03",2.07,2.18,2.03,2.12,1016900.0],["2023-01-04",2.16,2.3,2.12,2.29,666800.0],["2023-01-05",2.27,2.31,2.19,2.3,504800.0],["2023-01-06",2.32,2.34,2.25,2.29,552300.0],["2023-01-09",2.32,2.41,2.32,2.33,816000.0],["2023-01-10",2.33,2.43,2.32,2.4,975600.0],["2023-01-11",2.41,2.44,2.26,2.34,583500.0],["2023-01-12",2.36,2.41,2.32,2.37,741900.0],["2023-01-13",2.34,2.4,2.28,2.35,551300.0],["2023-01-17",2.4,2.43,2.32,2.36,559500.0],["2023-01-18",2.41,2.42,2.16,2.18,739100.0],["2023-01-19",2.17,2.18,1.99,2.0,767600.0],["2023-01-20",2.02,2.08,1.99,2.04,493900.0],["2023-01-23",2.06,2.15,2.06,2.13,371800.0],["2023-01-24",2.1,2.17,2.09,2.11,285800.0],["2023-01-25",2.1,2.13,2.05,2.12,349200.0],["2023-01-26",2.13,2.21,2.12,2.18,353100.0],["2023-01-27",2.18,2.29,2.17,2.22,426800.0],["2023-01-30",2.17,2.35,2.15,2.29,719700.0],["2023-01-31",2.29,2.34,2.22,2.26,1804400.0],["2023-02-01",2.24,2.36,2.24,2.32,1080300.0],["2023-02-02",2.34,2.56,2.34,2.45,2371600.0],["2023-02-03",2.43,2.59,2.41,2.47,1161800.0],["2023-02-06",2.45,2.47,2.27,2.32,605100.0],["2023-02-07",2.3,2.36,2.25,2.33,573300.0],["2023-02-08",2.3,2.48,2.3,2.38,820400.0],["2023-02-09",2.43,2.43,2.32,2.37,724800.0],["2023-02-10",2.32,2.35,2.24,2.31,688000.0],["2023-02-13",2.3,2.42,2.27,2.41,570000.0],["2023-02-14",2.38,2.71,2.35,2.58,2431700.0],["2023-02-15",2.61,2.72,2.55,2.71,1370300.0],["2023-02-16",2.69,2.91,2.61,2.9,1359100.0],["2023-02-17",2.94,2.94,2.61,2.68,1354700.0],["2023-02-21",2.62,2.63,2.5,2.5,1477500.0],["2023-02-22",2.51,2.58,2.47,2.58,1245600.0],["2023-02-23",2.82,3.22,2.79,3.19,2997900.0],["2023-02-24",3.05,3.11,2.98,3.04,1044900.0],["2023-02-27",3.13,3.2,3.02,3.04,1543800.0],["2023-02-28",3.07,3.18,2.98,3.03,1080400.0],["2023-03-01",3.02,3.02,2.78,2.82,1660800.0],["2023-03-02",2.78,2.95,2.78,2.95,663800.0],["2023-03-03",2.96,3.01,2.93,2.98,732900.0],["2023-03-06",2.91,2.94,2.68,2.72,1913600.0],["2023-03-07",2.72,2.76,2.6,2.61,595400.0],["2023-03-08",2.6,2.65,2.55,2.59,780400.0],["2023-03-09",2.59,2.63,2.55,2.57,619200.0],["2023-03-10",2.54,2.57,2.43,2.45,835800.0],["2023-03-13",2.4,2.43,2.12,2.13,1747800.0],["2023-03-14",2.17,2.23,2.15,2.16,1390900.0],["2023-03-15",2.06,2.12,2.04,2.09,941000.0],["2023-03-16",2.08,2.12,2.02,2.08,885700.0],["2023-03-17",2.04,2.07,1.94,2.0,2741600.0],["2023-03-20",2.01,2.05,1.98,1.99,761300.0],["2023-03-21",2.01,2.1,2.01,2.02,705600.0],["2023-03-22",2.03,2.07,1.95,1.98,1031200.0],["2023-03-23",2.01,2.02,1.83,1.86,1622400.0],["2023-03-24",1.85,1.85,1.79,1.83,589600.0],["2023-03-27",1.88,1.89,1.77,1.82,1881600.0],["2023-03-28",1.78,1.83,1.75,1.81,879700.0],["2023-03-29",1.8,1.83,1.74,1.8,789800.0],["2023-03-30",1.8,1.84,1.78,1.82,475300.0],["2023-03-31",1.8,1.87,1.79,1.87,839600.0],["2023-04-03",1.85,1.87,1.81,1.83,908400.0],["2023-04-04",1.85,1.85,1.71,1.73,991000.0],["2023-04-05",1.72,1.72,1.65,1.65,751900.0],["2023-04-06",1.65,1.73,1.62,1.7,611100.0],["2023-04-10",1.7,1.81,1.68,1.8,764500.0],["2023-04-11",1.84,2.01,1.84,1.95,1082300.0],["2023-04-12",2.01,2.01,1.94,1.98,1063600.0],["2023-04-13",1.99,2.05,1.88,1.91,878700.0],["2023-04-14",1.91,1.94,1.82,1.83,520100.0],["2023-04-17",1.81,1.84,1.78,1.82,406600.0],["2023-04-18",1.82,1.88,1.78,1.79,320100.0],["2023-04-19",1.78,1.86,1.71,1.84,947200.0],["2023-04-20",1.82,1.85,1.79,1.81,685200.0],["2023-04-21",1.8,1.83,1.75,1.8,588900.0],["2023-04-24",1.8,1.87,1.8,1.86,491900.0],["2023-04-25",1.85,1.85,1.79,1.82,682800.0],["2023-04-26",1.8,1.86,1.75,1.77,577500.0],["2023-04-27",1.8,1.8,1.75,1.78,387100.0],["2023-04-28",1.78,1.9,1.77,1.9,717100.0],["2023-05-01",1.87,1.96,1.86,1.94,545300.0],["2023-05-02",1.9,1.93,1.82,1.85,645700.0],["2023-05-03",1.86,2.03,1.86,1.98,1213100.0],["2023-05-04",2.08,2.15,1.62,1.65,2328200.0],["2023-05-05",1.69,2.01,1.66,2.01,1856600.0],["2023-05-08",1.95,2.07,1.95,1.97,771100.0],["2023-05-09",1.91,1.99,1.88,1.94,796500.0],["2023-05-10",1.95,1.99,1.81,1.9,774100.0],["2023-05-11",1.87,2.01,1.83,1.99,2034600.0],["2023-05-12",1.95,2.05,1.94,2.03,965300.0],["2023-05-15",2.04,2.08,2.02,2.06,553800.0],["2023-05-16",2.08,2.08,2.01,2.03,688000.0],["2023-05-17",2.05,2.25,2.03,2.24,876000.0],["2023-05-18",2.23,2.3,2.21,2.27,574700.0],["2023-05-19",2.31,2.31,2.1,2.12,565100.0],["2023-05-22",2.14,2.24,2.1,2.21,847300.0],["2023-05-23",2.21,2.32,2.19,2.24,610800.0],["2023-05-24",2.22,2.25,2.12,2.16,498200.0],["2023-05-25",2.15,2.21,2.08,2.2,527700.0],["2023-05-26",2.21,2.31,2.2,2.27,362700.0],["2023-05-30",2.28,2.34,2.24,2.28,460500.0],["2023-05-31",2.27,2.29,2.13,2.22,3269000.0],["2023-06-01",2.22,2.24,2.19,2.19,494300.0],["2023-06-02",2.21,2.29,2.19,2.25,760400.0],["2023-06-05",2.03,2.05,1.85,2.0,7984900.0],["2023-06-06",1.99,2.18,1.91,2.06,5361700.0],["2023-06-07",2.11,2.21,2.05,2.09,2922700.0],["2023-06-08",2.1,2.12,1.99,2.0,3683500.0],["2023-06-09",2.04,2.04,1.93,1.96,1807300.0],["2023-06-12",1.93,2.03,1.83,2.0,2965800.0],["2023-06-13",1.98,2.09,1.97,2.0,2592800.0],["2023-06-14",2.01,2.04,1.87,1.91,3704900.0],["2023-06-15",1.9,2.0,1.83,1.95,3525000.0],["2023-06-16",1.89,1.99,1.86,1.87,32851500.0],["2023-06-20",1.88,1.9,1.82,1.86,2179600.0],["2023-06-21",1.83,1.94,1.8,1.92,9493100.0],["2023-06-22",1.91,2.07,1.88,2.05,1791900.0],["2023-06-23",2.02,2.17,2.02,2.1,2424300.0],["2023-06-26",2.14,2.25,2.13,2.19,1618300.0],["2023-06-27",2.22,2.38,2.19,2.33,2250800.0],["2023-06-28",2.34,2.34,2.22,2.28,1624200.0],["2023-06-29",2.29,2.35,2.25,2.28,1016900.0],["2023-06-30",2.3,2.34,2.24,2.25,1083000.0],["2023-07-03",2.26,2.3,2.19,2.22,315200.0],["2023-07-05",2.19,2.2,2.14,2.17,1093400.0],["2023-07-06",2.14,2.15,2.05,2.1,1427500.0],["2023-07-07",2.14,2.31,2.13,2.29,1983500.0],["2023-07-10",2.25,2.44,2.25,2.4,1415400.0],["2023-07-11",2.39,2.52,2.38,2.52,1181800.0],["2023-07-12",2.56,2.73,2.52,2.65,1365400.0],["2023-07-13",2.65,2.73,2.59,2.72,687400.0],["2023-07-14",2.72,2.72,2.54,2.58,924000.0],["2023-07-17",2.57,2.67,2.52,2.62,830700.0],["2023-07-18",2.62,2.76,2.62,2.76,595000.0],["2023-07-19",2.76,2.78,2.69,2.72,785700.0],["2023-07-20",2.72,2.72,2.62,2.66,684000.0],["2023-07-21",2.69,2.69,2.62,2.63,533100.0],["2023-07-24",2.61,2.66,2.54,2.54,555200.0],["2023-07-25",2.54,2.56,2.49,2.52,936400.0],["2023-07-26",2.53,2.62,2.51,2.6,1278600.0],["2023-07-27",2.64,2.73,2.62,2.66,1483800.0],["2023-07-28",2.69,2.75,2.67,2.72,592500.0],["2023-07-31",2.73,2.83,2.72,2.82,964300.0],["2023-08-01",2.82,2.82,2.72,2.81,561700.0],["2023-08-02",2.74,2.78,2.64,2.75,756900.0],["2023-08-03",2.83,3.25,2.83,3.11,2869800.0],["2023-08-04",3.0,3.27,3.0,3.22,1676900.0],["2023-08-07",3.23,3.55,3.15,3.52,2724300.0],["2023-08-08",3.48,3.53,3.4,3.47,1320100.0],["2023-08-09",3.46,3.48,3.21,3.22,1130300.0],["2023-08-10",3.28,3.43,3.22,3.34,1524400.0],["2023-08-11",3.33,3.6,3.33,3.43,1174900.0],["2023-08-14",3.37,3.38,3.21,3.23,1183900.0],["2023-08-15",3.34,3.52,3.28,3.38,1302400.0],["2023-08-16",3.35,3.5,3.24,3.26,731300.0],["2023-08-17",3.27,3.38,3.08,3.08,794800.0],["2023-08-18",3.03,3.07,2.9,2.92,1341400.0],["2023-08-21",2.94,3.01,2.9,2.97,839300.0],["2023-08-22",2.98,3.05,2.96,2.96,696400.0],["2023-08-23",2.97,3.02,2.89,2.89,548600.0],["2023-08-24",2.89,2.92,2.75,2.77,1104100.0],["2023-08-25",2.77,2.8,2.66,2.75,864000.0],["2023-08-28",2.75,2.89,2.75,2.87,612700.0],["2023-08-29",2.87,2.96,2.84,2.9,607300.0],["2023-08-30",2.9,2.93,2.81,2.82,825100.0],["2023-08-31",2.82,2.97,2.82,2.91,788700.0],["2023-09-01",2.92,3.02,2.89,2.95,760400.0],["2023-09-05",2.92,2.94,2.81,2.85,1051100.0],["2023-09-06",2.86,2.9,2.69,2.73,926500.0],["2023-09-07",2.7,2.85,2.7,2.77,1237200.0],["2023-09-08",2.76,2.78,2.68,2.72,680900.0],["2023-09-11",2.73,2.82,2.72,2.78,620300.0],["2023-09-12",2.76,2.84,2.76,2.76,358600.0],["2023-09-13",2.75,2.78,2.7,2.73,664500.0],["2023-09-14",2.74,2.96,2.72,2.93,913500.0],["2023-09-15",2.9,2.9,2.65,2.66,2131100.0],["2023-09-18",2.68,2.74,2.55,2.55,1498300.0],["2023-09-19",2.55,2.6,2.54,2.57,372100.0],["2023-09-20",2.58,2.66,2.53,2.53,475100.0],["2023-09-21",2.5,2.66,2.5,2.58,556800.0],["2023-09-22",2.59,2.61,2.43,2.44,479000.0],["2023-09-25",2.41,2.51,2.4,2.47,456200.0],["2023-09-26",2.44,2.52,2.38,2.41,706900.0],["2023-09-27",2.41,2.46,2.34,2.35,439600.0],["2023-09-28",2.36,2.45,2.36,2.42,433200.0],["2023-09-29",2.43,2.5,2.42,2.45,627100.0],["2023-10-02",2.45,2.51,2.42,2.5,553200.0],["2023-10-03",2.5,2.52,2.38,2.42,767800.0],["2023-10-04",2.42,2.52,2.39,2.51,367200.0],["2023-10-05",2.49,2.56,2.44,2.51,1136400.0],["2023-10-06",2.5,2.62,2.49,2.57,399900.0],["2023-10-09",2.52,2.58,2.47,2.56,545500.0],["2023-10-10",2.58,2.7,2.58,2.66,569700.0],["2023-10-11",2.7,2.72,2.6,2.63,300900.0],["2023-10-12",2.63,2.63,2.45,2.47,380300.0],["2023-10-13",2.45,2.51,2.38,2.46,727000.0],["2023-10-16",2.52,2.62,2.48,2.59,326500.0],["2023-10-17",2.58,2.74,2.58,2.66,710200.0],["2023-10-18",2.64,2.64,2.49,2.54,539100.0],["2023-10-19",2.56,2.56,2.48,2.48,268000.0],["2023-10-20",2.51,2.51,2.44,2.47,401300.0],["2023-10-23",2.41,2.48,2.37,2.42,487100.0],["2023-10-24",2.45,2.48,2.4,2.43,482200.0],["2023-10-25",2.4,2.4,2.22,2.25,1074800.0],["2023-10-26",2.26,2.32,2.21,2.28,811100.0],["2023-10-27",2.26,2.32,2.21,2.25,907100.0],["2023-10-30",2.31,2.33,2.25,2.3,473100.0],["2023-10-31",2.29,2.39,2.29,2.34,621400.0],["2023-11-01",2.33,2.34,2.25,2.3,714000.0],["2023-11-02",2.17,2.17,1.66,1.95,4863600.0],["2023-11-03",1.95,2.06,1.95,1.96,1593100.0],["2023-11-06",1.95,2.02,1.89,2.0,1640900.0],["2023-11-07",2.02,2.02,1.93,1.95,1245900.0],["2023-11-08",1.95,2.01,1.93,1.97,988000.0],["2023-11-09",1.97,1.98,1.87,1.88,1183800.0],["2023-11-10",1.92,1.98,1.82,1.94,1010800.0],["2023-11-13",1.93,1.95,1.84,1.84,923100.0],["2023-11-14",1.9,2.0,1.88,1.92,1385100.0],["2023-11-15",1.92,1.95,1.83,1.83,1057800.0],["2023-11-16",1.87,1.87,1.8,1.85,1172800.0],["2023-11-17",1.87,1.9,1.86,1.88,1093500.0],["2023-11-20",1.96,2.06,1.92,1.92,976000.0],["2023-11-21",1.9,2.05,1.9,2.01,914000.0],["2023-11-22",2.01,2.09,2.0,2.03,775800.0],["2023-11-24",2.03,2.04,1.96,1.97,374800.0],["2023-11-27",1.95,2.04,1.93,2.02,592200.0],["2023-11-28",2.01,2.01,1.94,1.94,633700.0],["2023-11-29",1.95,2.01,1.91,1.95,517400.0],["2023-11-30",1.95,1.95,1.85,1.85,345100.0],["2023-12-01",1.84,1.95,1.83,1.93,916700.0],["2023-12-04",1.93,1.98,1.92,1.95,502900.0],["2023-12-05",1.95,1.95,1.87,1.88,863500.0],["2023-12-06",1.89,1.96,1.87,1.87,725100.0],["2023-12-07",1.88,1.92,1.86,1.92,561900.0],["2023-12-08",1.92,1.98,1.91,1.96,515500.0],["2023-12-11",1.92,1.97,1.89,1.89,481700.0],["2023-12-12",2.06,2.25,2.02,2.21,2514600.0],["2023-12-13",2.23,2.26,2.09,2.25,1517500.0],["2023-12-14",2.31,2.44,2.29,2.41,1319800.0],["2023-12-15",2.45,2.48,2.31,2.44,2141700.0],["2023-12-18",2.45,2.47,2.38,2.43,886800.0],["2023-12-19",2.49,2.6,2.45,2.57,977100.0],["2023-12-20",2.58,2.59,2.49,2.53,1307600.0],["2023-12-21",2.53,2.62,2.49,2.62,1079600.0],["2023-12-22",2.62,2.62,2.56,2.59,729700.0],["2023-12-26",2.59,2.6,2.43,2.48,713400.0],["2023-12-27",2.51,2.51,2.37,2.46,1069200.0],["2023-12-28",2.44,2.54,2.43,2.44,809200.0],["2023-12-29",2.43,2.44,2.29,2.3,984200.0],["2024-01-02",2.3,2.4,2.26,2.37,940200.0],["2024-01-03",2.37,2.37,2.29,2.3,519100.0],["2024-01-04",2.34,2.34,2.3,2.3,395900.0],["2024-01-05",2.3,2.36,2.28,2.33,933500.0],["2024-01-08",2.34,2.36,2.31,2.33,353200.0],["2024-01-09",2.3,2.33,2.28,2.28,415100.0],["2024-01-10",2.28,2.38,2.26,2.36,773300.0],["2024-01-11",2.35,2.38,2.31,2.38,563600.0],["2024-01-12",2.43,2.46,2.32,2.32,534100.0],["2024-01-16",2.31,2.31,2.19,2.23,563400.0],["2024-01-17",2.2,2.27,2.19,2.26,344600.0],["2024-01-18",2.28,2.31,2.25,2.27,333500.0],["2024-01-19",2.3,2.34,2.24,2.27,740600.0],["2024-01-22",2.29,2.39,2.28,2.38,604600.0],["2024-01-23",2.38,2.47,2.35,2.44,813300.0],["2024-01-24",2.49,2.55,2.44,2.51,771700.0],["2024-01-25",2.56,2.6,2.5,2.55,672300.0],["2024-01-26",2.57,2.63,2.53,2.59,472700.0],["2024-01-29",2.58,2.62,2.55,2.59,524900.0],["2024-01-30",2.59,2.62,2.56,2.6,679600.0],["2024-01-31",2.6,2.6,2.47,2.47,578800.0],["2024-02-01",2.46,2.52,2.43,2.5,564300.0],["2024-02-02",2.47,2.51,2.39,2.39,542000.0],["2024-02-05",2.35,2.38,2.3,2.35,610400.0],["2024-02-06",2.34,2.4,2.32,2.34,451600.0],["2024-02-07",2.35,2.35,2.14,2.21,1045900.0],["2024-02-08",2.21,2.25,2.17,2.2,789100.0],["2024-02-09",2.2,2.28,2.2,2.25,402300.0],["2024-02-12",2.25,2.4,2.25,2.33,652800.0],["2024-02-13",2.26,2.27,2.19,2.2,690400.0],["2024-02-14",2.25,2.29,2.21,2.29,354000.0],["2024-02-15",2.32,2.38,2.3,2.38,502800.0],["2024-02-16",2.36,2.37,2.25,2.25,536100.0],["2024-02-20",2.23,2.32,2.21,2.25,780900.0],["2024-02-21",2.25,2.28,2.19,2.21,564800.0],["2024-02-22",2.27,2.3,1.95,1.99,2657300.0],["2024-02-23",2.0,2.1,2.0,2.07,872400.0],["2024-02-26",2.05,2.19,2.04,2.11,949600.0],["2024-02-27",2.12,2.2,2.12,2.15,583400.0],["2024-02-28",2.12,2.13,2.07,2.08,620400.0],["2024-02-29",2.14,2.19,2.11,2.13,440200.0],["2024-03-01",2.15,2.19,2.09,2.11,637000.0],["2024-03-04",2.1,2.12,1.99,2.0,1019300.0],["2024-03-05",2.0,2.03,1.95,1.96,919000.0],["2024-03-06",1.98,2.02,1.98,1.99,369700.0],["2024-03-07",2.0,2.05,1.99,2.03,517000.0],["2024-03-08",2.07,2.1,2.05,2.05,453600.0],["2024-03-11",2.05,2.12,2.05,2.1,525000.0],["2024-03-12",2.09,2.1,2.04,2.07,384200.0],["2024-03-13",2.07,2.11,2.02,2.04,363600.0],["2024-03-14",2.04,2.04,1.97,1.98,492300.0],["2024-03-15",1.99,2.03,1.98,2.01,1090000.0],["2024-03-18",2.03,2.05,1.99,2.0,520300.0],["2024-03-19",2.01,2.07,1.97,2.06,673000.0],["2024-03-20",2.04,2.2,2.04,2.18,627200.0],["2024-03-21",2.18,2.28,2.17,2.26,654600.0],["2024-03-22",2.28,2.28,2.14,2.22,482200.0],["2024-03-25",2.22,2.29,2.21,2.22,207900.0],["2024-03-26",2.25,2.32,2.22,2.22,489200.0],["2024-03-27",2.23,2.34,2.22,2.33,654900.0],["2024-03-28",2.32,2.44,2.32,2.44,945500.0],["2024-04-01",2.39,2.46,2.32,2.33,647600.0],["2024-04-02",2.26,2.32,2.25,2.31,595000.0],["2024-04-03",2.3,2.37,2.3,2.34,452900.0],["2024-04-04",2.34,2.49,2.34,2.35,1050200.0],["2024-04-05",2.36,2.38,2.24,2.34,708700.0],["2024-04-08",2.36,2.51,2.34,2.49,744100.0],["2024-04-09",2.53,2.56,2.39,2.45,514000.0],["2024-04-10",2.34,2.45,2.31,2.4,983200.0],["2024-04-11",2.4,2.44,2.32,2.41,544400.0],["2024-04-12",2.41,2.45,2.33,2.38,548200.0],["2024-04-15",2.4,2.48,2.32,2.32,1173700.0],["2024-04-16",2.3,2.47,2.26,2.45,1469500.0],["2024-04-17",2.47,2.5,2.35,2.42,934000.0],["2024-04-18",2.42,2.52,2.4,2.5,1370800.0],["2024-04-19",2.48,2.63,2.42,2.6,1397800.0],["2024-04-22",2.6,2.69,2.51,2.54,1467900.0],["2024-04-23",2.51,2.75,2.51,2.72,1631200.0],["2024-04-24",2.72,2.73,2.67,2.69,630700.0],["2024-04-25",2.63,2.64,2.54,2.58,527300.0],["2024-04-26",2.59,2.61,2.54,2.58,603700.0],["2024-04-29",2.59,2.59,2.42,2.42,767800.0],["2024-04-30",2.39,2.44,2.35,2.42,591400.0],["2024-05-01",2.42,2.49,2.37,2.41,688400.0],["2024-05-02",2.59,3.19,2.59,3.06,4720400.0],["2024-05-03",3.13,3.22,3.03,3.17,3085600.0],["2024-05-06",3.19,3.26,3.15,3.17,1938600.0],["2024-05-07",3.16,3.26,3.15,3.21,1134900.0],["2024-05-08",3.14,3.26,3.1,3.14,1178100.0],["2024-05-09",3.15,3.32,3.12,3.29,1510600.0],["2024-05-10",3.28,3.3,3.15,3.21,844200.0],["2024-05-13",3.22,3.38,3.21,3.36,921300.0],["2024-05-14",3.4,3.4,3.29,3.35,814500.0],["2024-05-15",3.34,3.44,3.32,3.38,831500.0],["2024-05-16",3.38,3.57,3.34,3.55,2354900.0],["2024-05-17",3.56,3.79,3.54,3.72,2729500.0],["2024-05-20",3.72,3.75,3.44,3.45,1446600.0],["2024-05-21",3.43,3.52,3.38,3.48,882900.0],["2024-05-22",3.45,3.54,3.39,3.4,813200.0],["2024-05-23",3.41,3.52,3.39,3.45,799700.0],["2024-05-24",3.6,3.75,3.57,3.71,1781100.0],["2024-05-28",3.77,3.93,3.71,3.77,1643400.0],["2024-05-29",3.72,3.85,3.66,3.71,1133300.0],["2024-05-30",3.74,3.82,3.71,3.75,1171900.0],["2024-05-31",3.79,3.84,3.68,3.76,921000.0],["2024-06-03",3.8,3.96,3.77,3.87,1478400.0],["2024-06-04",3.83,4.08,3.81,4.05,2068400.0],["2024-06-05",4.07,4.28,4.07,4.23,2839700.0],["2024-06-06",4.2,4.22,4.0,4.14,1077700.0],["2024-06-07",4.08,4.13,3.92,4.0,1246400.0],["2024-06-10",4.0,4.35,3.95,4.27,1551500.0],["2024-06-11",4.23,4.29,4.09,4.25,811300.0],["2024-06-12",4.38,4.5,4.34,4.41,1363100.0],["2024-06-13",4.42,4.46,4.39,4.4,1825300.0],["2024-06-14",4.36,4.43,4.34,4.4,1496700.0],["2024-06-17",4.36,4.41,4.2,4.38,1063800.0],["2024-06-18",4.36,4.62,4.36,4.39,1658600.0],["2024-06-20",4.31,4.43,4.28,4.34,1120100.0],["2024-06-21",4.32,4.51,4.3,4.42,3285900.0],["2024-06-24",4.43,4.58,4.37,4.51,1502100.0],["2024-06-25",4.51,4.61,4.44,4.6,2146000.0],["2024-06-26",4.57,4.6,4.44,4.47,1278800.0],["2024-06-27",4.49,4.54,4.43,4.47,990500.0],["2024-06-28",4.5,4.66,4.45,4.61,3174500.0],["2024-07-01",4.73,4.88,4.66,4.69,1506800.0],["2024-07-02",4.69,4.86,4.57,4.8,1684800.0],["2024-07-03",4.8,4.85,4.75,4.82,520500.0],["2024-07-05",4.79,4.81,4.58,4.65,1490400.0],["2024-07-08",4.75,4.8,4.54,4.55,973300.0],["2024-07-09",4.55,4.58,4.45,4.45,1042800.0],["2024-07-10",4.5,4.57,4.5,4.56,749800.0],["2024-07-11",4.65,4.91,4.65,4.87,1790300.0],["2024-07-12",4.9,4.97,4.72,4.76,869800.0],["2024-07-15",4.8,5.05,4.78,4.86,1649100.0],["2024-07-16",4.9,5.02,4.88,5.0,1630000.0],["2024-07-17",4.9,4.95,4.84,4.87,1419900.0],["2024-07-18",4.82,4.9,4.64,4.66,1009300.0],["2024-07-19",4.66,4.78,4.62,4.65,833100.0],["2024-07-22",4.69,4.85,4.6,4.85,1129000.0],["2024-07-23",4.83,5.01,4.76,4.96,817800.0],["2024-07-24",4.96,4.96,4.81,4.86,1088200.0],["2024-07-25",4.88,4.9,4.76,4.76,757100.0],["2024-07-26",4.87,4.89,4.73,4.84,615600.0],["2024-07-29",4.87,4.91,4.72,4.75,568700.0],["2024-07-30",4.79,4.9,4.71,4.84,1232200.0],["2024-07-31",4.85,5.03,4.85,4.91,1918900.0],["2024-08-01",4.94,4.99,4.2,4.52,3284700.0],["2024-08-02",4.34,4.47,4.2,4.28,1188600.0],["2024-08-05",3.96,4.17,3.83,4.04,1689600.0],["2024-08-06",4.03,4.55,3.98,4.41,1888800.0],["2024-08-07",4.5,4.57,4.29,4.37,869200.0],["2024-08-08",4.42,4.46,4.28,4.39,661200.0],["2024-08-09",4.39,4.42,4.25,4.3,1297800.0],["2024-08-12",4.32,4.33,4.16,4.21,2967600.0],["2024-08-13",4.24,4.52,4.14,4.49,5159500.0],["2024-08-14",4.5,4.56,4.43,4.45,982300.0],["2024-08-15",4.55,4.84,4.55,4.75,1358900.0],["2024-08-16",4.76,4.83,4.64,4.71,1118300.0],["2024-08-19",4.74,4.96,4.72,4.95,1358400.0],["2024-08-20",4.92,5.06,4.88,5.02,1557800.0],["2024-08-21",5.05,5.09,4.91,4.96,694300.0],["2024-08-22",4.95,4.96,4.77,4.81,516500.0],["2024-08-23",4.85,4.93,4.8,4.89,1408300.0],["2024-08-26",5.0,5.91,4.97,5.73,5397400.0],["2024-08-27",5.67,5.88,5.61,5.78,2246500.0],["2024-08-28",5.57,5.6,5.26,5.44,2235100.0],["2024-08-29",5.47,5.49,5.29,5.34,1405500.0],["2024-08-30",5.35,5.36,5.23,5.29,3009200.0],["2024-09-03",5.19,5.25,4.9,4.99,1858800.0],["2024-09-04",5.01,5.07,4.84,4.87,1110100.0],["2024-09-05",4.89,4.94,4.77,4.79,1858700.0],["2024-09-06",4.7,4.78,4.51,4.57,2213700.0],["2024-09-09",4.6,4.67,4.35,4.36,1658200.0],["2024-09-10",4.33,4.37,4.21,4.25,2161300.0],["2024-09-11",4.21,4.3,4.13,4.28,1344400.0],["2024-09-12",4.33,4.47,4.27,4.47,1379900.0],["2024-09-13",4.54,4.6,4.48,4.55,1334800.0],["2024-09-16",4.68,4.71,4.47,4.61,1663500.0],["2024-09-17",5.12,5.57,4.96,5.47,4208900.0],["2024-09-18",5.48,5.93,5.43,5.61,3579900.0],["2024-09-19",5.79,5.81,5.51,5.61,1850400.0],["2024-09-20",5.56,5.63,5.18,5.22,4975400.0],["2024-09-23",5.26,5.37,5.2,5.37,1227400.0],["2024-09-24",5.44,5.72,5.39,5.6,1710700.0],["2024-09-25",5.5,5.66,5.4,5.45,1395500.0],["2024-09-26",5.49,5.68,5.38,5.46,1111800.0],["2024-09-27",5.57,5.68,5.53,5.64,1147300.0],["2024-09-30",5.59,5.78,5.53,5.62,1928500.0],["2024-10-01",5.63,5.65,5.37,5.5,1669700.0],["2024-10-02",5.48,5.62,5.44,5.54,956300.0],["2024-10-03",5.44,5.5,5.38,5.43,755800.0],["2024-10-04",5.55,5.7,5.47,5.69,642700.0],["2024-10-07",5.7,5.71,5.47,5.5,687300.0],["2024-10-08",5.48,5.71,5.48,5.64,956600.0],["2024-10-09",5.61,5.88,5.58,5.71,1313200.0],["2024-10-10",5.59,5.7,5.31,5.31,947300.0],["2024-10-11",5.29,5.46,5.15,5.39,2134000.0],["2024-10-14",5.38,5.45,5.3,5.42,620900.0],["2024-10-15",5.44,5.89,5.41,5.74,1889000.0],["2024-10-16",5.77,5.8,5.66,5.69,801000.0],["2024-10-17",5.68,5.71,5.42,5.48,1100400.0],["2024-10-18",5.53,5.59,5.43,5.45,749700.0],["2024-10-21",5.44,5.45,5.2,5.22,763300.0],["2024-10-22",5.21,5.36,5.21,5.34,743800.0],["2024-10-23",5.31,5.61,5.31,5.54,917800.0],["2024-10-24",5.56,5.66,5.42,5.62,886600.0],["2024-10-25",5.62,5.71,5.54,5.59,834200.0],["2024-10-28",5.67,5.86,5.63,5.79,1073400.0],["2024-10-29",5.71,5.81,5.61,5.68,824600.0],["2024-10-30",5.65,5.91,5.65,5.81,1423200.0],["2024-10-31",5.23,5.46,4.66,4.69,7429000.0],["2024-11-01",4.72,4.79,4.6,4.68,2540300.0],["2024-11-04",4.68,5.14,4.68,4.87,2314100.0],["2024-11-05",4.83,4.97,4.79,4.97,1251500.0],["2024-11-06",5.36,5.44,5.1,5.29,1577100.0],["2024-11-07",5.31,5.54,5.27,5.46,1119900.0],["2024-11-08",5.43,5.61,5.39,5.55,974600.0],["2024-11-11",5.65,5.8,5.6,5.65,1820300.0],["2024-11-12",5.56,5.62,5.36,5.47,1044400.0],["2024-11-13",5.52,5.56,5.2,5.2,1073000.0],["2024-11-14",5.19,5.28,5.06,5.1,739800.0],["2024-11-15",5.16,5.18,4.92,4.94,713200.0],["2024-11-18",4.97,5.03,4.9,4.92,668900.0],["2024-11-19",4.9,4.97,4.83,4.96,798700.0],["2024-11-20",4.96,5.04,4.9,5.0,594900.0],["2024-11-21",5.02,5.23,5.02,5.15,990300.0],["2024-11-22",5.17,5.39,5.17,5.38,776200.0],["2024-11-25",5.45,5.51,5.31,5.41,877500.0],["2024-11-26",5.32,5.39,5.14,5.15,815600.0],["2024-11-27",5.22,5.29,5.11,5.13,640500.0],["2024-11-29",5.2,5.24,5.15,5.19,375000.0],["2024-12-02",5.18,5.45,5.08,5.3,1051700.0],["2024-12-03",5.22,5.3,5.11,5.22,637600.0],["2024-12-04",5.23,5.45,5.19,5.45,752000.0],["2024-12-05",5.43,5.49,5.19,5.2,736700.0],["2024-12-06",5.25,5.32,5.2,5.29,484300.0],["2024-12-09",5.33,5.53,5.32,5.44,787000.0],["2024-12-10",5.41,5.55,5.3,5.33,1060700.0],["2024-12-11",5.42,5.53,5.1,5.46,1487400.0],["2024-12-12",5.45,5.68,5.28,5.63,1778300.0],["2024-12-13",5.62,5.69,5.08,5.32,1417400.0],["2024-12-16",5.31,5.46,5.24,5.36,862500.0],["2024-12-17",5.31,5.63,5.18,5.52,2350800.0],["2024-12-18",5.55,5.58,4.95,5.02,1562800.0],["2024-12-19",5.05,5.21,4.91,4.91,691200.0],["2024-12-20",4.8,5.16,4.77,5.09,2208400.0],["2024-12-23",5.03,5.09,4.91,5.04,758600.0],["2024-12-24",5.1,5.1,4.97,5.1,338000.0],["2024-12-26",5.08,5.16,5.01,5.09,451700.0],["2024-12-27",5.04,5.06,4.9,4.98,900900.0],["2024-12-30",4.91,5.0,4.79,4.95,728300.0],["2024-12-31",4.9,5.12,4.9,5.06,1104500.0],["2025-01-02",5.11,5.17,4.96,5.07,1277200.0],["2025-01-03",5.13,5.36,5.03,5.36,984600.0],["2025-01-06",5.38,5.42,5.13,5.15,972600.0],["2025-01-07",5.17,5.25,4.97,5.04,795000.0],["2025-01-08",5.02,5.22,4.95,5.15,1345800.0],["2025-01-10",5.15,5.18,4.95,4.98,1062800.0],["2025-01-13",4.9,5.04,4.86,4.95,896000.0],["2025-01-14",5.0,5.09,4.9,4.95,516200.0],["2025-01-15",5.12,5.21,5.05,5.12,813800.0],["2025-01-16",5.12,5.18,4.97,5.01,720700.0],["2025-01-17",5.14,5.16,4.96,4.98,543500.0],["2025-01-21",5.03,5.1,4.81,4.84,1519400.0],["2025-01-22",4.83,4.9,4.65,4.76,1184300.0],["2025-01-23",4.72,4.83,4.63,4.79,1229100.0],["2025-01-24",4.79,4.87,4.71,4.75,1043000.0],["2025-01-27",4.69,4.8,4.53,4.56,1155600.0],["2025-01-28",4.58,4.71,4.55,4.59,916500.0],["2025-01-29",4.6,4.67,4.53,4.58,906200.0],["2025-01-30",4.68,4.74,4.61,4.64,715500.0],["2025-01-31",4.64,4.66,4.49,4.52,780100.0],["2025-02-03",4.4,4.51,4.3,4.44,1003900.0],["2025-02-04",4.45,4.73,4.44,4.6,1176600.0],["2025-02-05",4.63,4.67,4.46,4.56,953300.0],["2025-02-06",4.59,4.71,4.51,4.71,859700.0],["2025-02-07",4.72,4.8,4.61,4.66,1058600.0],["2025-02-10",4.71,4.8,4.63,4.67,955800.0],["2025-02-11",4.65,4.78,4.64,4.68,442600.0],["2025-02-12",4.58,4.71,4.56,4.67,1095400.0],["2025-02-13",4.74,4.91,4.68,4.88,955200.0],["2025-02-14",4.96,5.08,4.88,4.95,1157700.0],["2025-02-18",4.97,4.99,4.71,4.79,993100.0],["2025-02-19",4.69,4.83,4.69,4.8,1334300.0],["2025-02-20",4.66,4.82,4.31,4.62,2156000.0],["2025-02-21",4.64,4.7,4.29,4.3,1991600.0],["2025-02-24",4.35,4.35,4.05,4.05,2178400.0],["2025-02-25",4.06,4.2,3.95,4.04,1565700.0],["2025-02-26",4.02,4.14,3.95,4.01,1176600.0],["2025-02-27",4.02,4.08,3.93,3.94,869800.0],["2025-02-28",3.96,4.05,3.91,4.04,998900.0],["2025-03-03",4.08,4.09,3.73,3.75,1524300.0],["2025-03-04",3.66,3.84,3.56,3.73,1321400.0],["2025-03-05",3.72,3.76,3.65,3.7,918000.0],["2025-03-06",3.61,3.66,3.54,3.54,1145600.0],["2025-03-07",3.52,3.55,3.46,3.47,1039500.0],["2025-03-10",3.39,3.45,3.2,3.21,1912900.0],["2025-03-11",3.24,3.35,3.1,3.28,5532800.0],["2025-03-12",3.35,3.35,3.12,3.2,1792300.0],["2025-03-13",3.17,3.19,2.97,3.0,1270800.0],["2025-03-14",3.03,3.14,2.99,3.09,1075800.0],["2025-03-17",3.08,3.18,3.04,3.07,1079600.0],["2025-03-18",3.03,3.05,2.91,3.02,1553900.0],["2025-03-19",3.02,3.32,2.99,3.2,1441000.0],["2025-03-20",3.13,3.2,3.06,3.14,1234600.0],["2025-03-21",3.08,3.11,3.04,3.06,2056700.0],["2025-03-24",3.14,3.18,3.07,3.15,929500.0],["2025-03-25",3.14,3.15,3.07,3.11,996500.0],["2025-03-26",3.15,3.15,3.01,3.09,1094100.0],["2025-03-27",3.09,3.1,3.0,3.06,1162600.0],["2025-03-28",3.05,3.05,2.92,2.94,1025200.0],["2025-03-31",2.9,2.96,2.87,2.89,2179100.0],["2025-04-01",2.89,3.05,2.86,3.02,2120600.0],["2025-04-02",2.95,3.29,2.93,3.25,1605400.0],["2025-04-03",3.04,3.09,2.88,2.99,2890900.0],["2025-04-04",2.84,2.89,2.73,2.84,2538200.0],["2025-04-07",2.66,2.95,2.65,2.72,4300800.0],["2025-04-08",2.86,2.9,2.61,2.64,2236600.0],["2025-04-09",2.55,3.01,2.55,2.94,1936500.0],["2025-04-10",2.8,2.86,2.66,2.73,1188800.0],["2025-04-11",2.7,2.72,2.61,2.67,1989200.0],["2025-04-14",2.74,2.85,2.69,2.84,1442000.0],["2025-04-15",2.84,2.91,2.79,2.88,1481400.0],["2025-04-16",2.86,3.0,2.86,2.96,1897400.0],["2025-04-17",2.98,3.79,2.97,3.54,5955000.0],["2025-04-21",3.5,3.57,3.38,3.47,4681500.0],["2025-04-22",3.55,3.56,3.4,3.47,1393500.0],["2025-04-23",3.64,3.66,3.41,3.46,1476200.0],["2025-04-24",3.51,3.51,3.4,3.44,1589000.0],["2025-04-25",3.4,3.5,3.36,3.48,1041000.0],["2025-04-28",3.48,3.53,3.41,3.42,939300.0],["2025-04-29",3.4,3.44,3.39,3.41,1091300.0],["2025-04-30",3.36,3.36,3.19,3.2,2222200.0],["2025-05-01",3.2,3.33,2.96,3.09,3076100.0],["2025-05-02",3.15,3.31,3.12,3.18,1283500.0],["2025-05-05",3.12,3.32,3.08,3.23,2388600.0],["2025-05-06",3.15,3.24,3.15,3.15,978400.0],["2025-05-07",3.46,3.55,3.24,3.31,1873400.0],["2025-05-08",3.35,3.58,3.29,3.52,1906800.0],["2025-05-09",3.61,3.72,3.49,3.71,2218100.0],["2025-05-12",3.98,4.07,3.7,3.71,2485800.0],["2025-05-13",3.74,3.76,3.67,3.71,917700.0],["2025-05-14",3.69,3.79,3.65,3.71,1640000.0],["2025-05-15",3.69,3.7,3.5,3.54,3072500.0],["2025-05-16",3.55,3.62,3.49,3.6,1944900.0],["2025-05-19",3.53,3.55,3.5,3.51,862600.0],["2025-05-20",3.49,3.62,3.48,3.6,964800.0],["2025-05-21",3.51,3.61,3.49,3.49,1505000.0],["2025-05-22",3.45,3.49,3.35,3.41,1495300.0],["2025-05-23",3.34,3.45,3.31,3.42,742200.0],["2025-05-27",3.49,3.55,3.47,3.48,911800.0],["2025-05-28",3.47,3.49,3.38,3.43,911600.0],["2025-05-29",3.5,3.54,3.38,3.47,1255400.0],["2025-05-30",3.48,3.58,3.42,3.54,1286600.0],["2025-06-02",3.53,3.54,3.34,3.45,2924700.0],["2025-06-03",3.45,3.55,3.38,3.49,1541200.0],["2025-06-04",3.51,3.75,3.46,3.5,2104800.0],["2025-06-05",3.51,3.65,3.47,3.54,1491300.0],["2025-06-06",3.61,3.66,3.53,3.57,1411500.0],["2025-06-09",3.6,3.65,3.52,3.56,1833800.0],["2025-06-10",3.59,3.59,3.45,3.52,1721100.0],["2025-06-11",3.59,3.72,3.55,3.59,1731500.0],["2025-06-12",3.54,3.58,3.5,3.52,1052700.0],["2025-06-13",3.43,3.48,3.4,3.4,1235500.0],["2025-06-16",3.45,3.5,3.4,3.41,1207600.0],["2025-06-17",3.37,3.54,3.33,3.44,2145600.0],["2025-06-18",3.38,3.47,3.38,3.42,1689700.0],["2025-06-20",3.46,3.5,3.29,3.29,3142300.0],["2025-06-23",3.27,3.33,3.15,3.3,1538400.0],["2025-06-24",3.34,3.45,3.32,3.45,954000.0],["2025-06-25",3.44,3.48,3.4,3.45,884000.0],["2025-06-26",3.44,3.53,3.42,3.51,778900.0],["2025-06-27",3.52,3.69,3.51,3.58,4243700.0],["2025-06-30",3.6,3.72,3.53,3.58,1268400.0],["2025-07-01",3.54,3.79,3.53,3.68,994600.0],["2025-07-02",3.71,3.8,3.67,3.78,924800.0],["2025-07-03",3.8,3.84,3.77,3.81,622100.0],["2025-07-07",3.76,3.82,3.57,3.63,2309000.0],["2025-07-08",3.67,3.76,3.63,3.71,1706900.0],["2025-07-09",3.72,3.89,3.72,3.82,1476000.0],["2025-07-10",3.96,4.02,3.84,3.94,1773700.0],["2025-07-11",3.86,3.95,3.78,3.9,1206500.0],["2025-07-14",3.89,3.94,3.74,3.8,2505500.0],["2025-07-15",3.83,3.84,3.66,3.68,947900.0],["2025-07-16",3.72,3.76,3.56,3.62,1166600.0],["2025-07-17",3.63,3.69,3.57,3.62,719300.0],["2025-07-18",3.64,3.65,3.51,3.54,2196700.0],["2025-07-21",3.56,3.59,3.52,3.56,1222200.0],["2025-07-22",3.56,3.8,3.55,3.73,2318300.0],["2025-07-23",3.77,3.81,3.71,3.8,813100.0],["2025-07-24",3.76,3.77,3.62,3.7,1758500.0],["2025-07-25",3.7,3.7,3.57,3.69,1184500.0],["2025-07-28",3.7,3.78,3.66,3.76,877400.0],["2025-07-29",3.8,3.8,3.58,3.62,2234100.0],["2025-07-30",3.65,4.14,3.58,3.65,5002300.0],["2025-07-31",3.94,4.17,3.72,3.81,4443500.0],["2025-08-01",3.73,4.05,3.66,4.02,2571900.0],["2025-08-04",4.13,4.25,4.04,4.17,1818400.0],["2025-08-05",4.18,4.24,4.05,4.17,1391600.0],["2025-08-06",4.23,4.32,4.09,4.12,1599400.0],["2025-08-07",4.16,4.18,3.9,4.03,1517900.0],["2025-08-08",4.02,4.05,3.86,3.89,1661400.0],["2025-08-11",3.88,4.08,3.76,3.86,2287700.0],["2025-08-12",3.9,4.16,3.87,4.11,1737600.0],["2025-08-13",4.12,4.34,4.09,4.34,1724600.0],["2025-08-14",4.22,4.3,4.14,4.25,1270700.0],["2025-08-15",4.29,4.3,4.17,4.23,1826600.0],["2025-08-18",4.24,4.27,4.16,4.24,1413000.0],["2025-08-19",4.28,4.28,4.01,4.13,1852700.0],["2025-08-20",4.12,4.16,4.0,4.02,1724500.0],["2025-08-21",3.95,4.16,3.94,4.13,1453400.0],["2025-08-22",4.15,4.3,4.1,4.25,3323300.0],["2025-08-25",4.21,4.22,3.97,4.03,1619700.0],["2025-08-26",4.04,4.11,4.0,4.05,1593300.0],["2025-08-27",4.0,4.19,4.0,4.1,1529900.0],["2025-08-28",4.12,4.13,4.03,4.1,1419500.0],["2025-08-29",4.1,4.13,4.06,4.11,1277200.0],["2025-09-02",4.05,4.12,4.01,4.04,1103600.0],["2025-09-03",4.01,4.19,4.0,4.18,1406600.0],["2025-09-04",4.17,4.19,4.1,4.11,809400.0],["2025-09-05",4.12,4.3,4.1,4.29,1483500.0],["2025-09-08",4.31,4.31,4.16,4.16,768900.0],["2025-09-09",4.12,4.2,4.08,4.1,685100.0],["2025-09-10",4.09,4.13,4.02,4.1,927000.0],["2025-09-11",4.15,4.32,4.13,4.31,804900.0],["2025-09-12",4.32,4.32,4.19,4.23,658300.0],["2025-09-15",4.25,4.42,4.24,4.37,1094200.0],["2025-09-16",4.35,4.4,4.26,4.38,1063200.0],["2025-09-17",4.42,4.45,4.25,4.27,1161600.0],["2025-09-18",4.28,4.38,4.25,4.38,980000.0],["2025-09-19",4.37,4.38,4.2,4.3,3107600.0],["2025-09-22",4.23,4.32,4.22,4.29,844600.0],["2025-09-23",4.35,4.43,4.28,4.28,1033400.0],["2025-09-24",4.32,4.41,4.26,4.33,801600.0],["2025-09-25",4.3,4.34,4.25,4.27,874400.0],["2025-09-26",4.26,4.31,4.16,4.24,866200.0],["2025-09-29",4.26,4.27,4.06,4.16,1903300.0],["2025-09-30",4.14,4.15,4.08,4.13,559700.0],["2025-10-01",4.09,4.24,4.09,4.19,1235400.0],["2025-10-02",4.19,4.24,4.1,4.15,1021300.0],["2025-10-03",4.16,4.27,4.14,4.16,531600.0],["2025-10-06",4.18,4.2,4.06,4.1,1675700.0],["2025-10-07",4.08,4.13,3.89,3.9,1962000.0],["2025-10-08",3.95,3.98,3.85,3.87,1448200.0],["2025-10-09",3.85,3.89,3.64,3.7,2617200.0],["2025-10-10",3.68,3.77,3.5,3.51,1099600.0],["2025-10-13",3.57,3.57,3.45,3.49,1021000.0],["2025-10-14",3.43,3.61,3.42,3.59,1707000.0],["2025-10-15",3.61,3.83,3.61,3.71,2162400.0],["2025-10-16",3.71,3.8,3.58,3.63,1637100.0],["2025-10-17",3.6,3.64,3.52,3.56,1233200.0],["2025-10-20",3.6,3.61,3.52,3.55,1251600.0],["2025-10-21",3.55,3.68,3.54,3.66,647500.0],["2025-10-22",3.67,3.77,3.64,3.73,1669400.0],["2025-10-23",3.71,3.84,3.71,3.77,694700.0],["2025-10-24",3.8,3.87,3.73,3.77,1025800.0],["2025-10-27",3.79,3.81,3.66,3.68,1170900.0],["2025-10-28",3.65,4.38,3.65,4.07,5885700.0],["2025-10-29",4.01,4.21,3.97,4.11,4613100.0],["2025-10-30",3.97,5.31,3.74,5.25,15073800.0],["2025-10-31",5.17,5.58,5.07,5.3,4560900.0],["2025-11-03",5.27,5.31,4.95,5.27,4649600.0],["2025-11-04",5.25,5.28,5.02,5.09,2856000.0],["2025-11-05",5.14,5.23,5.02,5.1,2395700.0],["2025-11-06",5.11,5.18,5.01,5.04,1945200.0],["2025-11-07",5.02,5.17,4.96,5.08,3420700.0],["2025-11-10",5.13,5.19,5.0,5.17,1857900.0],["2025-11-11",5.2,5.29,5.03,5.09,1373800.0],["2025-11-12",5.09,5.12,4.94,4.98,3312400.0],["2025-11-13",5.0,5.03,4.82,4.87,1785100.0],["2025-11-14",4.76,4.8,4.57,4.64,1596700.0],["2025-11-17",4.6,4.69,4.5,4.55,2164600.0],["2025-11-18",4.56,4.75,4.53,4.6,591600.0],["2025-11-19",4.47,4.57,4.37,4.42,1525000.0],["2025-11-20",4.5,4.5,4.36,4.41,1946700.0],["2025-11-21",4.43,4.62,4.33,4.59,1847400.0],["2025-11-24",4.62,4.79,4.54,4.72,1442800.0],["2025-11-25",4.75,5.04,4.74,4.96,1272500.0],["2025-11-26",4.91,5.15,4.91,5.02,1429400.0],["2025-11-28",5.03,5.08,4.96,5.01,1051900.0],["2025-12-01",4.93,5.01,4.9,4.97,836500.0],["2025-12-02",5.05,5.06,4.92,4.95,1362700.0],["2025-12-03",4.97,5.09,4.9,5.07,953900.0],["2025-12-04",5.07,5.21,5.01,5.06,1080800.0],["2025-12-05",5.17,5.69,5.05,5.51,2806500.0],["2025-12-08",5.51,5.55,5.2,5.21,1066800.0],["2025-12-09",5.19,5.35,5.16,5.34,601500.0],["2025-12-10",5.3,5.8,5.3,5.59,1987100.0],["2025-12-11",5.61,5.73,5.59,5.65,1283300.0],["2025-12-12",5.65,5.67,5.44,5.49,1630500.0],["2025-12-15",5.51,5.59,5.39,5.55,986300.0],["2025-12-16",5.53,5.6,5.29,5.5,1266700.0],["2025-12-17",5.48,5.55,5.43,5.52,1449100.0],["2025-12-18",5.52,5.7,5.51,5.62,1251000.0],["2025-12-19",5.61,5.65,5.49,5.49,1637600.0],["2025-12-22",5.5,5.58,5.33,5.37,548300.0],["2025-12-23",5.35,5.43,5.31,5.34,960500.0],["2025-12-24",5.36,5.38,5.31,5.36,241800.0],["2025-12-26",5.34,5.44,5.32,5.42,473100.0],["2025-12-29",5.4,5.41,5.26,5.26,692400.0],["2025-12-30",5.25,5.31,5.2,5.22,557700.0],["2025-12-31",5.23,5.28,5.09,5.15,827100.0],["2026-01-02",5.15,5.27,5.1,5.21,824100.0],["2026-01-05",5.18,5.42,5.18,5.31,2501800.0],["2026-01-06",5.26,5.43,5.23,5.39,1296400.0],["2026-01-07",5.42,5.71,5.38,5.62,1012200.0],["2026-01-08",5.72,6.16,5.53,5.95,2449600.0],["2026-01-09",6.0,6.04,5.75,5.84,1627500.0],["2026-01-12",5.78,6.01,5.73,5.97,1897300.0],["2026-01-13",5.94,6.06,5.81,5.97,1557100.0],["2026-01-14",5.92,6.03,5.91,6.01,1076200.0],["2026-01-15",6.07,6.17,6.01,6.11,1401100.0],["2026-01-16",6.13,6.14,5.96,5.96,1506100.0],["2026-01-20",5.88,6.07,5.85,5.95,1309700.0],["2026-01-21",5.93,6.01,5.91,5.92,940100.0],["2026-01-22",5.97,6.07,5.97,6.05,1037400.0],["2026-01-23",6.04,6.09,5.87,5.88,738600.0],["2026-01-26",5.87,6.22,5.82,5.96,1892000.0],["2026-01-27",5.96,5.98,5.85,5.97,631600.0],["2026-01-28",5.95,5.99,5.81,5.83,908700.0],["2026-01-29",5.85,6.0,5.77,5.96,830800.0],["2026-01-30",5.86,6.02,5.77,5.92,1597800.0],["2026-02-02",5.83,6.01,5.82,5.92,1298200.0],["2026-02-03",5.9,5.95,5.63,5.79,1708300.0],["2026-02-04",5.85,6.01,5.8,5.95,1415300.0],["2026-02-05",5.99,6.0,5.87,5.93,1623800.0],["2026-02-06",5.92,6.01,5.82,5.82,1390200.0],["2026-02-09",5.8,5.91,5.61,5.89,864500.0],["2026-02-10",5.91,6.13,5.82,6.01,3647300.0],["2026-02-11",6.05,6.17,5.94,6.17,1374500.0],["2026-02-12",6.32,6.36,5.91,6.07,2297300.0],["2026-02-13",6.12,6.18,5.95,5.96,1130700.0],["2026-02-17",5.95,6.03,5.81,5.89,1307000.0],["2026-02-18",5.88,6.02,5.83,5.93,1245500.0],["2026-02-19",5.87,6.08,5.87,6.04,1407000.0],["2026-02-20",6.08,6.24,6.0,6.2,1212900.0],["2026-02-23",6.14,6.21,5.9,5.99,1172700.0],["2026-02-24",5.99,6.04,5.81,5.85,1125900.0],["2026-02-25",5.85,6.12,5.8,6.12,1047500.0],["2026-02-26",6.25,6.65,6.12,6.4,3086600.0],["2026-02-27",6.3,6.36,5.8,5.95,3150500.0],["2026-03-02",5.94,6.08,5.86,5.94,1955300.0],["2026-03-03",5.82,6.07,5.74,5.99,2827800.0],["2026-03-04",6.01,6.27,5.91,6.27,1325600.0],["2026-03-05",6.16,6.44,6.13,6.42,1752400.0],["2026-03-06",6.33,6.53,6.2,6.36,2437100.0],["2026-03-09",6.25,6.54,6.06,6.51,2334300.0],["2026-03-10",6.51,6.67,6.45,6.54,4235700.0],["2026-03-11",6.46,6.54,6.38,6.5,1508500.0],["2026-03-12",6.37,6.52,6.33,6.39,2939200.0],["2026-03-13",6.39,6.53,6.31,6.36,1758100.0],["2026-03-16",6.36,6.41,6.3,6.36,1881300.0],["2026-03-17",6.42,6.58,6.37,6.5,1751900.0],["2026-03-18",6.44,6.55,6.21,6.37,2071800.0],["2026-03-19",6.44,6.59,6.33,6.49,1166900.0],["2026-03-20",6.46,6.6,6.35,6.44,2489700.0],["2026-03-23",6.5,6.63,6.46,6.59,1170200.0],["2026-03-24",6.51,6.84,6.51,6.7,2102000.0],["2026-03-25",6.76,6.88,6.71,6.77,1651800.0],["2026-03-26",6.7,6.8,6.6,6.66,2634300.0],["2026-03-27",6.62,6.81,6.54,6.79,2620900.0],["2026-03-30",6.87,6.96,6.66,6.8,1848000.0],["2026-03-31",6.84,7.12,6.75,7.05,2419200.0],["2026-04-01",7.13,7.32,7.06,7.1,3030000.0],["2026-04-02",7.01,7.23,6.96,7.1,1914700.0],["2026-04-06",7.05,7.17,7.01,7.05,1322200.0],["2026-04-07",6.91,7.03,6.9,7.0,958400.0],["2026-04-08",7.14,7.16,6.91,6.96,1145200.0],["2026-04-09",6.94,7.0,6.71,6.73,3949000.0],["2026-04-10",6.75,7.09,6.58,6.98,1541800.0],["2026-04-13",6.98,7.17,6.93,7.08,2282400.0],["2026-04-14",7.09,7.22,7.06,7.19,1584600.0],["2026-04-15",7.18,7.45,7.15,7.41,2385300.0],["2026-04-16",7.39,7.41,7.22,7.33,1427100.0],["2026-04-17",7.34,7.39,7.24,7.31,1698700.0],["2026-04-20",7.28,7.35,7.11,7.17,1331000.0],["2026-04-21",7.16,7.36,7.13,7.34,1717500.0],["2026-04-22",7.36,7.45,7.3,7.43,1022600.0],["2026-04-23",7.44,7.5,7.17,7.26,1528300.0],["2026-04-24",7.24,7.36,7.18,7.29,1187700.0],["2026-04-27",7.31,7.5,7.23,7.26,1069800.0],["2026-04-28",7.28,7.42,7.16,7.39,1338700.0],["2026-04-29",7.32,7.39,7.2,7.28,2464900.0],["2026-04-30",7.5,7.61,6.88,7.23,2704600.0],["2026-05-01",7.53,7.68,7.32,7.38,1897400.0],["2026-05-04",7.31,7.32,6.76,6.8,3273900.0],["2026-05-05",6.83,7.21,6.83,7.2,1979300.0],["2026-05-06",7.26,7.4,7.14,7.19,2178700.0],["2026-05-07",7.3,7.41,7.23,7.35,1731300.0],["2026-05-08",7.33,7.64,7.25,7.63,1442100.0],["2026-05-11",7.66,7.66,7.3,7.3,1453400.0],["2026-05-12",7.3,7.49,7.13,7.32,2091800.0],["2026-05-13",7.28,7.52,7.24,7.5,1388700.0],["2026-05-14",7.64,7.66,7.23,7.27,1414200.0],["2026-05-15",7.15,7.4,7.15,7.39,1677200.0],["2026-05-18",7.4,7.63,7.28,7.61,918900.0],["2026-05-19",7.58,7.68,7.43,7.51,1350700.0],["2026-05-20",7.56,7.7,7.39,7.45,1618300.0],["2026-05-21",7.47,7.64,7.37,7.56,1125000.0],["2026-05-22",7.65,7.8,7.49,7.56,1082600.0],["2026-05-26",7.51,7.74,7.48,7.73,1631000.0],["2026-05-27",7.71,7.86,7.68,7.82,1290900.0],["2026-05-28",7.78,7.85,7.55,7.72,1440300.0],["2026-05-29",7.72,7.98,7.63,7.81,2806400.0],["2026-06-01",7.84,8.19,7.74,8.16,1985700.0],["2026-06-02",8.1,8.16,7.78,7.79,1782900.0],["2026-06-03",7.85,7.98,7.72,7.95,1481900.0],["2026-06-04",7.96,8.21,7.91,8.17,1597700.0],["2026-06-05",8.23,8.28,8.03,8.15,2057000.0],["2026-06-08",8.18,8.21,7.73,7.85,1843400.0],["2026-06-09",7.87,8.02,7.75,7.91,2006800.0],["2026-06-10",7.9,8.02,7.83,7.92,1392200.0],["2026-06-11",7.9,7.98,7.63,7.67,1401700.0],["2026-06-12",7.76,7.87,7.7,7.74,1145400.0],["2026-06-15",7.71,7.78,7.51,7.6,1410200.0],["2026-06-16",7.62,7.79,7.54,7.76,1087300.0],["2026-06-17",7.74,7.98,7.68,7.92,1295500.0],["2026-06-18",7.85,7.94,7.77,7.88,1936900.0],["2026-06-22",7.83,7.89,7.68,7.76,1049600.0],["2026-06-23",7.79,8.05,7.76,8.02,1348700.0],["2026-06-24",7.99,8.09,7.9,8.01,1395800.0],["2026-06-25",7.95,8.15,7.84,7.94,1438400.0],["2026-06-26",8.02,8.4,7.98,8.35,3502000.0],["2026-06-29",8.34,8.65,8.24,8.65,2276300.0],["2026-06-30",8.64,8.75,8.47,8.55,1631800.0],["2026-07-01",8.56,8.89,8.52,8.86,1409900.0],["2026-07-02",8.86,8.9,8.68,8.83,1531000.0],["2026-07-06",8.77,8.83,8.625,8.67,1442986.674756],["2026-07-07",8.8,8.84,8.461,8.58,1405355.219997],["2026-07-08",8.54,8.64,8.28,8.47,1406269.796475],["2026-07-09",8.42,8.71,8.31,8.44,1179905.022442],["2026-07-10",8.46,8.535,8.32,8.51,1158821.474077],["2026-07-13",8.54,8.765,8.4901,8.59,1010712.058635],["2026-07-14",8.57,8.615,8.41,8.42,794135.267883],["2026-07-15",8.42,8.59,8.3592,8.57,1489353.912216],["2026-07-16",8.61,8.755,8.5101,8.68,1529017.421734],["2026-07-17",8.55,8.71,8.345,8.5,1032334.245195],["2026-07-20",8.31,8.61,8.31,8.42,914989.101537],["2026-07-21",8.42,8.6,8.395,8.57,1601588.560182],["2026-07-22",8.6,8.655,8.375,8.53,1452277.066422],["2026-07-23",8.51,8.6,8.035,8.34,2792465.138023],["2026-07-24",8.44,8.54,8.34,8.4,1214205.906672],["2026-07-27",8.51,8.615,8.28,8.31,1969031.557177],["2026-07-28",8.41,8.655,8.245,8.63,1521847.816493],["2026-07-29",8.68,9.01,8.68,8.81,2301300.025625],["2026-07-30",8.73,8.82,8.51,8.71,1135596.681992],["2026-07-31",8.65,8.97,8.51,8.69,1200192.048188],["2026-08-03",8.74,9.14,8.72,8.99,2479467.769272],["2026-08-04",8.92,9.1962,8.795,9.03,2653397.584952],["2026-08-05",9.06,9.21,8.63,8.66,1661835.689793],["2026-08-06",8.05,8.28,7.18,8,5896929.430434],["2026-08-07",7.91,7.96,7.08,7.25,3729540.489947],["2026-08-10",7.26,7.365,7.11,7.26,618392.838285],["2026-08-11",7.08,7.08,6.61,6.84,5130209.514248],["2026-08-12",6.8,6.96,6.715,6.86,4106373.704654],["2026-08-13",6.93,7.06,6.75,6.84,1899392.771349],["2026-08-14",6.67,7.13,6.67,7.04,2128026.053823]]}