{"t":"VRNS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-28",13.0,15.98,12.6667,14.6667,22129800.0],["2014-03-03",14.7,16.58,14.2533,14.3967,3434400.0],["2014-03-04",15.2867,15.5667,14.6667,15.0,1439100.0],["2014-03-05",15.0,16.94,15.0,16.4167,1672200.0],["2014-03-06",17.1667,18.0733,16.6667,17.6967,1823100.0],["2014-03-07",18.8333,18.9333,17.4833,17.8267,1220400.0],["2014-03-10",17.8,17.9967,15.72,15.83,1680600.0],["2014-03-11",16.0,16.072,14.6367,14.8467,1798500.0],["2014-03-12",14.2567,14.8567,13.52,14.6667,3364200.0],["2014-03-13",15.0667,15.3267,13.891,14.3667,1200900.0],["2014-03-14",14.26,14.6467,13.9,14.0,736200.0],["2014-03-17",14.1167,14.9767,13.6833,14.8533,715500.0],["2014-03-18",15.25,15.5833,14.7433,15.0033,783600.0],["2014-03-19",15.0,15.5,14.7,15.4467,647400.0],["2014-03-20",15.3667,15.5343,14.4833,14.57,552600.0],["2014-03-21",14.55,14.55,12.7567,13.2867,1315200.0],["2014-03-24",13.25,13.25,11.7067,12.17,1364400.0],["2014-03-25",12.69,14.6333,12.4667,14.5933,1650000.0],["2014-03-26",14.7367,15.0,12.6867,12.7933,951900.0],["2014-03-27",12.71,12.8407,11.7533,12.2,837600.0],["2014-03-28",12.16,12.6133,11.5733,11.6933,1113300.0],["2014-03-31",11.8333,12.2367,11.2033,11.92,2485500.0],["2014-04-01",11.9467,12.7667,11.7333,12.3233,813900.0],["2014-04-02",12.02,12.3067,11.6667,11.7633,849600.0],["2014-04-03",11.85,12.1633,10.9167,11.13,972600.0],["2014-04-04",11.16,11.3213,10.47,10.64,750300.0],["2014-04-07",10.5467,10.6667,9.93,9.99,1345800.0],["2014-04-08",10.04,10.2,8.73,8.89,2056500.0],["2014-04-09",9.0067,9.75,8.5167,9.6733,2256300.0],["2014-04-10",9.45,9.7167,8.69,8.97,1177800.0],["2014-04-11",9.49,9.49,8.5233,8.5467,810300.0],["2014-04-14",8.66,9.23,8.5033,8.9733,1358400.0],["2014-04-15",9.0,9.1833,8.6,8.8333,1044900.0],["2014-04-16",8.93,9.15,8.6,9.0433,447300.0],["2014-04-17",9.0533,9.5467,8.7333,9.4133,682200.0],["2014-04-21",9.37,9.4533,9.0033,9.12,466800.0],["2014-04-22",9.2833,10.27,9.15,10.16,1164000.0],["2014-04-23",10.17,10.17,9.52,9.64,403800.0],["2014-04-24",9.72,9.8927,9.017,9.3667,513000.0],["2014-04-25",9.2667,9.2667,8.5333,8.62,757800.0],["2014-04-28",8.5967,8.75,7.59,7.7667,1091100.0],["2014-04-29",7.84,8.3633,7.75,8.31,1226700.0],["2014-04-30",8.25,8.5167,7.94,8.4233,609900.0],["2014-05-01",8.4433,9.5367,8.1567,9.2633,757800.0],["2014-05-02",9.3,9.32,8.9667,9.13,272100.0],["2014-05-05",9.1133,9.4967,9.0,9.38,438300.0],["2014-05-06",9.1767,9.3767,8.1667,8.17,1304400.0],["2014-05-07",8.1733,8.39,7.7,7.8367,1200300.0],["2014-05-08",7.8733,8.0367,7.3867,7.4567,1218000.0],["2014-05-09",7.49,7.55,7.1767,7.3033,518400.0],["2014-05-12",7.3767,7.5623,7.06,7.3367,321600.0],["2014-05-13",7.3067,7.6667,7.04,7.12,398400.0],["2014-05-14",7.08,7.2873,6.8533,6.9633,544800.0],["2014-05-15",6.91,7.0873,6.5633,6.9267,618300.0],["2014-05-16",6.9733,7.1667,6.8063,7.1067,246600.0],["2014-05-19",7.06,8.2033,7.0433,8.1517,765600.0],["2014-05-20",8.08,8.2433,7.67,7.7267,365400.0],["2014-05-21",7.81,8.3633,7.8057,7.9967,490200.0],["2014-05-22",8.0567,8.4767,8.04,8.3433,373200.0],["2014-05-23",8.3733,8.4767,8.2467,8.36,289200.0],["2014-05-27",8.46,8.4967,7.9833,8.1533,370200.0],["2014-05-28",8.1367,8.1367,7.75,7.86,270900.0],["2014-05-29",7.9,8.3233,7.6833,8.2567,278400.0],["2014-05-30",8.26,8.26,7.9367,8.1633,398700.0],["2014-06-02",8.1733,8.29,7.75,7.85,150000.0],["2014-06-03",7.8133,7.9867,7.315,7.34,417900.0],["2014-06-04",7.2867,7.49,6.9167,7.1167,265500.0],["2014-06-05",7.1833,7.321,6.8767,7.1733,241200.0],["2014-06-06",7.2367,7.8933,7.2367,7.5933,428400.0],["2014-06-09",7.5967,7.9967,7.5033,7.6467,279000.0],["2014-06-10",7.6367,7.7433,7.404,7.5467,164400.0],["2014-06-11",7.4933,7.8367,7.3633,7.6067,165300.0],["2014-06-12",7.6233,7.9717,7.4267,7.5033,144000.0],["2014-06-13",7.5567,7.6533,7.3593,7.6533,113400.0],["2014-06-16",7.6833,8.0833,7.4767,8.0567,384000.0],["2014-06-17",8.11,8.2367,7.8767,7.9567,340800.0],["2014-06-18",7.9567,8.1067,7.7033,7.8367,239700.0],["2014-06-19",7.8333,8.17,7.736,8.1033,207000.0],["2014-06-20",8.1467,8.8633,8.1467,8.5867,1092900.0],["2014-06-23",8.6433,8.665,8.35,8.49,324900.0],["2014-06-24",8.4967,8.62,8.42,8.52,396300.0],["2014-06-25",8.4367,8.72,8.09,8.6667,279600.0],["2014-06-26",8.7033,9.33,8.7033,9.1433,502500.0],["2014-06-27",9.1267,9.5867,9.0,9.5133,786600.0],["2014-06-30",9.7,9.7133,9.3733,9.67,536100.0],["2014-07-01",9.68,10.1667,9.6433,10.0967,386100.0],["2014-07-02",10.0467,10.5133,10.0033,10.1933,459600.0],["2014-07-03",10.2267,10.34,9.852,10.2933,208500.0],["2014-07-07",10.19,10.24,9.5467,9.7533,351000.0],["2014-07-08",9.6867,9.6867,8.8,8.8867,541200.0],["2014-07-09",8.9133,9.1567,8.4467,8.5067,268500.0],["2014-07-10",8.31,8.5067,7.9367,8.25,299400.0],["2014-07-11",8.2867,8.3633,8.0533,8.2233,214200.0],["2014-07-14",8.3767,8.5833,7.935,7.98,384000.0],["2014-07-15",7.9867,8.1633,7.5433,7.61,279900.0],["2014-07-16",7.6533,7.8167,7.3217,7.41,264600.0],["2014-07-17",7.3033,7.43,7.1067,7.1467,260700.0],["2014-07-18",7.1433,7.6,7.0667,7.57,432900.0],["2014-07-21",7.5,7.7363,7.245,7.5367,577800.0],["2014-07-22",7.6033,7.6373,7.2033,7.3133,672000.0],["2014-07-23",7.43,7.43,7.0567,7.0933,422100.0],["2014-07-24",7.07,7.13,6.8333,6.8933,560100.0],["2014-07-25",6.8933,7.28,6.78,7.2133,458400.0],["2014-07-28",7.2667,7.3333,6.9033,7.0867,348300.0],["2014-07-29",7.1167,7.37,6.93,7.0567,512100.0],["2014-07-30",7.2,7.58,7.0233,7.5433,691800.0],["2014-07-31",7.3733,7.45,6.8567,7.0267,575700.0],["2014-08-01",7.0267,7.2467,6.9167,7.0467,472200.0],["2014-08-04",7.0833,7.58,7.0833,7.55,846900.0],["2014-08-05",7.4233,8.0967,6.99,7.6,1097400.0],["2014-08-06",7.53,7.6267,7.2,7.2167,463200.0],["2014-08-07",7.28,7.3833,6.9533,7.0,426000.0],["2014-08-08",7.0467,7.1633,6.94,7.06,325800.0],["2014-08-11",7.1267,7.433,7.04,7.2167,389400.0],["2014-08-12",7.1667,7.3373,6.7767,6.9133,557100.0],["2014-08-13",6.9433,7.1267,6.78,6.8133,585000.0],["2014-08-14",6.8033,6.93,6.4333,6.4933,1021200.0],["2014-08-15",6.58,6.58,6.4033,6.48,673800.0],["2014-08-18",6.5833,6.5833,6.42,6.4667,439500.0],["2014-08-19",6.6133,7.2,6.4567,6.7433,875700.0],["2014-08-20",6.6867,6.9633,6.65,6.9167,552900.0],["2014-08-21",6.8733,6.9633,6.635,6.6767,473700.0],["2014-08-22",6.65,6.8667,6.65,6.7567,351600.0],["2014-08-25",6.8133,6.9067,6.6733,6.7983,358500.0],["2014-08-26",6.79,6.8667,6.72,6.8433,709500.0],["2014-08-27",6.86,7.49,6.7167,7.3767,1377900.0],["2014-08-28",7.3667,7.46,7.1567,7.4167,389100.0],["2014-08-29",7.4767,8.0533,7.31,7.9333,760500.0],["2014-09-02",7.99,8.1667,7.7,8.0367,760500.0],["2014-09-03",8.08,8.2133,7.9067,7.95,446700.0],["2014-09-04",8.0133,8.1987,7.7333,7.7533,354000.0],["2014-09-05",7.7233,7.7567,7.5467,7.7133,280500.0],["2014-09-08",7.67,7.929,7.6167,7.8333,361200.0],["2014-09-09",7.82,7.9133,7.6667,7.8083,458100.0],["2014-09-10",7.8367,8.0767,7.7067,8.0467,423000.0],["2014-09-11",8.08,8.08,7.6667,7.7733,387900.0],["2014-09-12",7.7467,7.98,7.5467,7.9167,323700.0],["2014-09-15",7.9333,7.98,7.6733,7.8,357300.0],["2014-09-16",7.75,7.86,7.4833,7.5783,336000.0],["2014-09-17",7.6,7.79,7.41,7.63,399600.0],["2014-09-18",7.676,7.7333,7.4633,7.5133,196500.0],["2014-09-19",7.56,7.7433,7.0333,7.2833,656700.0],["2014-09-22",7.2667,7.2667,6.974,7.21,259500.0],["2014-09-23",7.1333,7.2467,7.0433,7.1133,150900.0],["2014-09-24",7.08,7.6833,7.0133,7.6567,498900.0],["2014-09-25",7.5033,7.5467,7.3233,7.4367,172800.0],["2014-09-26",7.4833,7.6567,7.29,7.3967,263400.0],["2014-09-29",7.2667,7.4267,7.1333,7.25,431100.0],["2014-09-30",7.3,7.3333,7.0133,7.0333,198300.0],["2014-10-01",7.0033,7.1733,6.8933,7.0,270000.0],["2014-10-02",7.0767,7.5567,6.914,7.4967,507300.0],["2014-10-03",7.6367,7.96,7.04,7.1233,1643400.0],["2014-10-06",7.1267,7.6283,7.09,7.47,671100.0],["2014-10-07",7.4,7.4533,7.0833,7.1667,891300.0],["2014-10-08",7.1433,7.5333,6.9333,7.5167,257700.0],["2014-10-09",7.59,7.6233,6.9367,6.9833,348900.0],["2014-10-10",6.9467,7.2267,6.6667,6.67,479400.0],["2014-10-13",6.7,6.8557,6.2267,6.2833,677700.0],["2014-10-14",6.4033,6.769,6.338,6.5067,333900.0],["2014-10-15",6.2867,6.77,6.2867,6.6167,445800.0],["2014-10-16",6.41,6.6467,6.335,6.5,933900.0],["2014-10-17",6.5867,6.7833,6.3267,6.3467,664200.0],["2014-10-20",6.2867,6.484,5.97,6.02,593100.0],["2014-10-21",6.1067,6.21,5.8733,6.14,538200.0],["2014-10-22",6.14,6.291,5.8333,5.9567,434400.0],["2014-10-23",6.1033,6.5833,6.0333,6.3933,945300.0],["2014-10-24",6.4033,6.5167,6.1983,6.4667,450600.0],["2014-10-27",6.4367,6.505,6.2667,6.3267,294900.0],["2014-10-28",6.35,6.7167,6.2533,6.5767,1147500.0],["2014-10-29",6.5667,6.6633,6.4233,6.4367,436200.0],["2014-10-30",6.37,6.4567,6.3257,6.3633,260100.0],["2014-10-31",6.5167,6.5917,6.3967,6.4933,1072800.0],["2014-11-03",6.48,6.55,6.2767,6.2933,358200.0],["2014-11-04",6.2467,6.5033,6.2467,6.3133,316200.0],["2014-11-05",6.3767,6.3767,5.9,6.1533,629400.0],["2014-11-06",6.1567,6.32,6.0367,6.2667,609900.0],["2014-11-07",6.5067,7.3333,6.4067,7.3167,987900.0],["2014-11-10",7.35,7.5167,7.1667,7.5,512700.0],["2014-11-11",7.5133,7.5133,7.2133,7.22,436200.0],["2014-11-12",7.19,7.3333,7.1167,7.17,316500.0],["2014-11-13",7.1367,7.62,7.1367,7.57,390000.0],["2014-11-14",7.5367,7.74,7.4333,7.59,402900.0],["2014-11-17",7.4667,7.6967,7.4667,7.5967,445500.0],["2014-11-18",7.6267,7.87,7.5533,7.8,397200.0],["2014-11-19",7.75,7.901,7.5433,7.5867,305100.0],["2014-11-20",7.5067,7.7093,7.4233,7.6767,209100.0],["2014-11-21",7.8633,8.1,7.7033,8.0033,519900.0],["2014-11-24",8.0033,8.1633,7.92,8.05,575400.0],["2014-11-25",8.26,8.26,7.8633,7.9267,333300.0],["2014-11-26",7.8663,8.0267,7.8267,8.0,350700.0],["2014-11-28",7.8967,8.0767,7.683,7.9333,88800.0],["2014-12-01",7.8767,7.8767,7.4133,7.4833,477900.0],["2014-12-02",7.5267,7.668,7.3667,7.51,387000.0],["2014-12-03",7.56,7.64,7.34,7.5467,310800.0],["2014-12-04",7.5567,7.8333,7.4733,7.5733,297900.0],["2014-12-05",7.6167,8.1467,7.6,8.02,364800.0],["2014-12-08",8.0167,8.0633,7.5333,7.5767,599100.0],["2014-12-09",7.4633,7.8633,7.4633,7.7767,414000.0],["2014-12-10",7.7533,7.97,7.7533,7.85,530700.0],["2014-12-11",7.7967,8.0,7.7967,7.8533,450000.0],["2014-12-12",7.66,8.53,7.66,8.35,943800.0],["2014-12-15",8.48,8.4967,8.1957,8.3767,820500.0],["2014-12-16",8.0033,8.4333,8.0033,8.3467,626700.0],["2014-12-17",8.35,8.719,8.0667,8.62,443700.0],["2014-12-18",8.9167,9.3333,8.5833,9.2867,1867500.0],["2014-12-19",9.2367,10.3333,9.235,10.0567,2803800.0],["2014-12-22",10.0133,10.4067,9.2737,10.3233,1431300.0],["2014-12-23",10.41,10.4133,10.1433,10.3133,558000.0],["2014-12-24",10.3967,10.7067,10.2533,10.6833,674100.0],["2014-12-26",10.7167,10.8243,10.4633,10.6667,505500.0],["2014-12-29",10.63,10.83,10.43,10.46,422400.0],["2014-12-30",10.4433,10.7667,10.3567,10.6533,607200.0],["2014-12-31",10.7333,11.1343,10.5533,10.9433,748500.0],["2015-01-02",10.9833,11.15,10.77,11.0333,795000.0],["2015-01-05",10.9533,11.0367,10.43,10.58,735300.0],["2015-01-06",10.29,10.33,9.67,9.9867,1229100.0],["2015-01-07",10.2667,10.7467,9.9433,10.7033,638100.0],["2015-01-08",10.5933,11.4467,10.5933,11.3167,909600.0],["2015-01-09",11.2633,11.62,11.2133,11.5367,619200.0],["2015-01-12",11.4767,11.8333,11.2007,11.7867,582000.0],["2015-01-13",11.92,12.2167,11.5467,11.7067,655800.0],["2015-01-14",11.5433,11.7793,11.2433,11.3867,695400.0],["2015-01-15",11.4333,11.5247,10.4733,10.5267,471900.0],["2015-01-16",10.52,11.2133,10.29,11.1933,484800.0],["2015-01-20",11.1933,11.59,10.87,11.42,260100.0],["2015-01-21",11.3933,11.42,10.73,10.75,352500.0],["2015-01-22",10.8367,11.3,10.6233,11.2867,370500.0],["2015-01-23",11.2567,11.64,11.2,11.4467,227100.0],["2015-01-26",11.3933,11.66,11.21,11.5433,192000.0],["2015-01-27",11.3367,11.5033,11.18,11.3233,171900.0],["2015-01-28",11.4333,11.4333,10.8567,10.9167,138900.0],["2015-01-29",10.8933,11.4967,10.7433,11.4333,135600.0],["2015-01-30",11.3733,11.4967,10.86,10.99,222600.0],["2015-02-02",11.01,11.01,10.66,10.9467,158100.0],["2015-02-03",11.02,11.2667,10.8267,11.25,151200.0],["2015-02-04",11.2533,11.5667,11.13,11.4133,263400.0],["2015-02-05",11.4967,11.9,11.4967,11.85,260100.0],["2015-02-06",11.8433,12.0833,11.6133,11.6333,270300.0],["2015-02-09",11.61,11.6933,11.4367,11.6133,142500.0],["2015-02-10",11.76,12.3867,11.6633,12.0167,536400.0],["2015-02-11",12.0333,12.1733,11.5467,11.7567,228300.0],["2015-02-12",11.9267,12.39,11.6433,12.2467,198000.0],["2015-02-13",12.3233,12.8267,12.2833,12.4467,468600.0],["2015-02-17",12.4633,12.65,12.2333,12.4833,494100.0],["2015-02-18",11.9167,11.9167,9.59,10.1333,3379800.0],["2015-02-19",10.2067,10.5133,10.05,10.3033,687600.0],["2015-02-20",10.2433,10.3833,9.9333,9.96,1766700.0],["2015-02-23",9.96,10.0247,9.6163,9.96,873300.0],["2015-02-24",10.11,10.2333,9.9127,10.1667,390000.0],["2015-02-25",10.2033,10.5533,10.12,10.38,540600.0],["2015-02-26",10.4233,10.5,10.1933,10.3267,311700.0],["2015-02-27",10.3167,10.4967,10.2467,10.2967,395700.0],["2015-03-02",10.2633,10.5,10.1033,10.5,252000.0],["2015-03-03",10.4233,10.5,10.0433,10.3867,443100.0],["2015-03-04",10.2967,10.38,9.98,10.1067,467700.0],["2015-03-05",10.0967,10.2667,10.07,10.1667,412500.0],["2015-03-06",10.0967,10.2867,9.9567,10.0833,439200.0],["2015-03-09",10.1933,10.66,10.0433,10.1167,646200.0],["2015-03-10",10.0133,10.102,9.7367,9.8667,526800.0],["2015-03-11",9.9033,10.41,9.8867,10.1433,762900.0],["2015-03-12",10.21,10.283,9.97,10.1733,337200.0],["2015-03-13",10.0867,10.1753,9.77,9.92,603000.0],["2015-03-16",9.98,10.0833,9.7167,9.9367,210600.0],["2015-03-17",9.9033,9.97,9.74,9.84,188100.0],["2015-03-18",9.83,10.13,9.7767,9.96,264900.0],["2015-03-19",9.9067,10.0933,9.88,9.91,153300.0],["2015-03-20",9.9833,10.0,9.7467,9.9733,307500.0],["2015-03-23",9.9833,10.07,9.85,9.9933,243300.0],["2015-03-24",10.0833,10.15,9.7867,9.87,303600.0],["2015-03-25",9.87,9.89,9.0967,9.13,392700.0],["2015-03-26",9.0467,9.3933,8.92,9.2833,365700.0],["2015-03-27",9.2967,9.4867,9.0567,9.08,348900.0],["2015-03-30",9.16,9.2567,8.87,8.9833,273900.0],["2015-03-31",8.9633,8.9633,8.5,8.5533,408900.0],["2015-04-01",8.4433,8.48,7.9533,8.2333,725100.0],["2015-04-02",8.1467,8.3867,8.1467,8.2467,258000.0],["2015-04-06",8.1533,8.4567,8.1533,8.2233,298800.0],["2015-04-07",8.2433,8.6483,8.1333,8.4517,282900.0],["2015-04-08",8.5,8.8767,8.5,8.7233,249900.0],["2015-04-09",8.6567,9.0467,8.5367,8.9333,265500.0],["2015-04-10",8.9567,9.2767,8.9033,9.17,267000.0],["2015-04-13",9.16,9.4133,9.0433,9.0767,341700.0],["2015-04-14",9.0367,9.0667,8.7167,8.7733,165900.0],["2015-04-15",8.8167,9.3333,8.7133,9.2767,359400.0],["2015-04-16",9.0,9.3093,8.8167,8.9133,238500.0],["2015-04-17",8.7833,8.8667,8.4167,8.5633,240300.0],["2015-04-20",8.65,9.0267,8.5947,8.9,195300.0],["2015-04-21",9.0033,9.4933,8.9133,9.2033,307500.0],["2015-04-22",9.21,9.3167,9.0867,9.1433,158100.0],["2015-04-23",9.07,9.63,8.9167,9.44,308700.0],["2015-04-24",9.2083,9.486,9.2,9.42,228600.0],["2015-04-27",9.42,9.7133,9.4047,9.51,281400.0],["2015-04-28",9.4667,9.81,9.37,9.68,237900.0],["2015-04-29",9.7333,9.8467,9.5733,9.7567,251400.0],["2015-04-30",9.72,9.79,9.4867,9.5833,293100.0],["2015-05-01",9.67,9.7917,9.42,9.7267,176100.0],["2015-05-04",9.7133,9.9767,9.57,9.69,238200.0],["2015-05-05",9.5333,9.5767,9.0,9.15,719100.0],["2015-05-06",9.15,9.28,8.7367,8.8933,401400.0],["2015-05-07",5.8,7.1667,5.7233,6.69,7345500.0],["2015-05-08",6.7433,6.8,6.4133,6.6233,1176600.0],["2015-05-11",6.5967,6.9333,6.3633,6.5033,873600.0],["2015-05-12",6.4933,6.5967,6.22,6.4333,1186800.0],["2015-05-13",6.4467,6.5667,6.3567,6.4233,619200.0],["2015-05-14",6.4933,6.66,6.3233,6.5733,649500.0],["2015-05-15",6.5567,6.5733,6.4,6.5333,422700.0],["2015-05-18",6.5,6.81,6.4133,6.77,398700.0],["2015-05-19",6.8367,7.1,6.7567,6.98,538200.0],["2015-05-20",6.9767,7.24,6.87,7.1633,603300.0],["2015-05-21",7.13,7.22,6.7533,6.7667,818400.0],["2015-05-22",6.76,6.84,6.4567,6.7467,1084500.0],["2015-05-26",6.6633,6.75,6.5367,6.68,681300.0],["2015-05-27",6.67,6.7233,6.5733,6.69,445500.0],["2015-05-28",6.6767,6.7667,6.6117,6.72,378000.0],["2015-05-29",6.73,6.7333,6.5867,6.7267,547500.0],["2015-06-01",6.75,6.75,6.5533,6.57,613800.0],["2015-06-02",6.55,6.7267,6.4333,6.69,729600.0],["2015-06-03",6.7033,6.98,6.6033,6.96,602400.0],["2015-06-04",6.9033,7.0133,6.7333,6.8433,432900.0],["2015-06-05",6.7933,7.18,6.7667,7.1467,400800.0],["2015-06-08",7.1633,7.27,7.05,7.2033,390000.0],["2015-06-09",7.18,7.2267,6.9467,7.0933,404700.0],["2015-06-10",7.1367,7.34,7.1,7.18,374400.0],["2015-06-11",7.22,7.3633,7.1827,7.2267,343500.0],["2015-06-12",7.2033,7.5167,7.1333,7.49,360300.0],["2015-06-15",7.4833,7.6133,7.2867,7.59,603900.0],["2015-06-16",7.54,7.6667,7.3667,7.5967,389700.0],["2015-06-17",7.6467,7.7367,7.5067,7.5667,378300.0],["2015-06-18",7.57,7.7767,7.465,7.62,619200.0],["2015-06-19",7.6033,7.7367,7.4533,7.6133,408900.0],["2015-06-22",7.71,8.0667,7.6167,7.9133,478500.0],["2015-06-23",7.9133,8.2267,7.8733,8.2233,718200.0],["2015-06-24",8.2233,8.2833,7.8133,7.91,1106400.0],["2015-06-25",7.98,7.98,7.7367,7.9133,583800.0],["2015-06-26",7.9333,7.9533,7.5,7.7033,2136000.0],["2015-06-29",7.6033,7.68,7.3367,7.3667,1293600.0],["2015-06-30",7.4167,7.5167,7.3067,7.3633,476400.0],["2015-07-01",7.4867,7.6483,7.34,7.4367,867000.0],["2015-07-02",7.4367,7.4367,7.1797,7.27,442200.0],["2015-07-06",7.19,7.3433,6.9833,7.14,930600.0],["2015-07-07",7.1333,7.43,6.9167,7.2467,447300.0],["2015-07-08",7.1733,7.32,7.1433,7.3,225900.0],["2015-07-09",7.4267,7.9867,7.4267,7.8133,501300.0],["2015-07-10",7.97,8.0967,7.88,8.0033,340500.0],["2015-07-13",8.04,8.1333,7.9033,8.0133,365400.0],["2015-07-14",8.0167,8.21,7.9367,8.0933,366900.0],["2015-07-15",8.1333,8.1333,7.8067,7.96,533700.0],["2015-07-16",8.02,8.1767,7.85,7.89,238800.0],["2015-07-17",7.9233,8.0667,7.76,7.98,839700.0],["2015-07-20",8.0167,8.06,7.4967,7.5333,1290300.0],["2015-07-21",7.51,7.67,7.3083,7.5567,789600.0],["2015-07-22",7.4933,7.69,7.4367,7.5767,384300.0],["2015-07-23",7.65,8.2267,7.65,7.9733,371700.0],["2015-07-24",7.9833,8.0817,7.7,7.8033,256200.0],["2015-07-27",7.7567,7.9667,7.5483,7.6133,273000.0],["2015-07-28",7.6833,7.795,7.4367,7.4633,507000.0],["2015-07-29",7.4933,7.61,7.1,7.1033,298500.0],["2015-07-30",7.0967,7.1267,6.8667,7.0067,534300.0],["2015-07-31",7.0367,7.1533,6.9067,6.93,482100.0],["2015-08-03",6.9967,7.0767,6.7333,6.7467,402600.0],["2015-08-04",6.7633,6.9067,6.59,6.6667,523200.0],["2015-08-05",6.7533,7.1167,6.66,7.0633,551400.0],["2015-08-06",7.05,7.0633,6.6833,6.8833,612000.0],["2015-08-07",7.7,8.28,7.2433,7.8367,1106700.0],["2015-08-10",7.8867,8.0067,7.61,7.7167,531300.0],["2015-08-11",7.4333,7.8933,7.4333,7.65,388500.0],["2015-08-12",7.63,7.76,7.2933,7.51,702900.0],["2015-08-13",7.5267,7.8167,7.45,7.66,289800.0],["2015-08-14",7.6433,7.8767,7.57,7.83,274800.0],["2015-08-17",7.8167,8.1167,7.6733,8.0167,686700.0],["2015-08-18",7.9933,8.1293,7.6867,7.9883,486600.0],["2015-08-19",7.9467,8.1,7.75,7.9433,321900.0],["2015-08-20",7.84,7.8767,7.28,7.52,647700.0],["2015-08-21",7.3967,7.3967,6.8167,7.0483,507000.0],["2015-08-24",6.69,6.8333,6.5637,6.6633,1071300.0],["2015-08-25",7.1333,7.1333,6.4233,6.4567,462900.0],["2015-08-26",6.6133,6.6533,6.38,6.5533,537600.0],["2015-08-27",6.6667,6.71,6.4567,6.6667,477300.0],["2015-08-28",6.6033,6.7,6.49,6.6433,420300.0],["2015-08-31",6.5833,6.6767,6.53,6.6,711900.0],["2015-09-01",6.4267,6.7633,6.4117,6.5267,861300.0],["2015-09-02",6.6267,6.6833,6.4067,6.6567,739200.0],["2015-09-03",6.6533,6.6967,6.5433,6.6533,383400.0],["2015-09-04",6.53,6.7367,6.53,6.5633,235800.0],["2015-09-08",6.7067,6.7567,6.5567,6.6867,682800.0],["2015-09-09",6.7733,6.8117,6.53,6.57,507600.0],["2015-09-10",6.0167,6.2333,5.75,5.89,2482800.0],["2015-09-11",5.7767,6.01,5.6967,5.9933,919500.0],["2015-09-14",5.9933,5.9933,5.6833,5.8367,522600.0],["2015-09-15",5.8333,5.9,5.715,5.8667,323100.0],["2015-09-16",5.9167,6.1333,5.7667,5.96,363300.0],["2015-09-17",5.9367,6.2967,5.9367,6.2067,582300.0],["2015-09-18",6.1167,6.34,5.9933,6.23,1543800.0],["2015-09-21",6.3033,6.42,6.0833,6.1667,525300.0],["2015-09-22",6.08,6.15,5.8567,5.9933,521700.0],["2015-09-23",6.0167,6.0167,5.77,5.92,381000.0],["2015-09-24",5.8667,5.98,5.7733,5.9267,338400.0],["2015-09-25",6.0033,6.07,5.5567,5.7,542400.0],["2015-09-28",5.6467,5.6933,5.4333,5.4633,592500.0],["2015-09-29",5.3733,5.6633,5.01,5.0733,744300.0],["2015-09-30",5.14,5.2133,4.8567,5.1933,939300.0],["2015-10-01",5.18,5.234,4.8667,5.02,649500.0],["2015-10-02",4.97,5.22,4.8567,5.2,651900.0],["2015-10-05",5.2267,5.3433,5.1167,5.3233,507300.0],["2015-10-06",5.2867,5.31,5.1033,5.2533,405300.0],["2015-10-07",5.28,5.5967,5.09,5.4967,573900.0],["2015-10-08",5.5033,5.7097,5.32,5.5,500400.0],["2015-10-09",5.49,5.55,5.33,5.3833,251100.0],["2015-10-12",5.3733,5.49,5.2433,5.3267,433200.0],["2015-10-13",5.2933,5.4233,5.16,5.2,326700.0],["2015-10-14",5.3,5.3,5.0633,5.12,272100.0],["2015-10-15",5.16,5.8733,5.0,5.4733,488400.0],["2015-10-16",5.48,5.6277,5.3767,5.58,308700.0],["2015-10-19",5.55,5.7267,5.3667,5.53,451500.0],["2015-10-20",5.5167,5.6333,5.2567,5.5033,377100.0],["2015-10-21",5.5333,5.5333,5.1033,5.2833,399900.0],["2015-10-22",5.3333,5.3733,5.01,5.1933,405900.0],["2015-10-23",5.2567,5.3567,5.0033,5.34,169200.0],["2015-10-26",5.3267,5.3267,5.13,5.1967,204900.0],["2015-10-27",5.2733,5.2767,5.01,5.1567,503700.0],["2015-10-28",5.17,5.42,5.02,5.31,264300.0],["2015-10-29",5.2667,5.3333,5.0433,5.13,279900.0],["2015-10-30",5.13,5.4733,5.124,5.3233,391500.0],["2015-11-02",5.3233,5.6233,5.0967,5.5067,389400.0],["2015-11-03",5.4767,5.8,5.4567,5.75,332400.0],["2015-11-04",5.72,5.99,5.51,5.6933,576300.0],["2015-11-05",5.6533,5.6567,5.12,5.1667,818100.0],["2015-11-06",5.6333,6.0033,5.61,5.6433,1704600.0],["2015-11-09",5.66,5.726,5.3967,5.58,650100.0],["2015-11-10",5.5367,5.56,5.31,5.5,527100.0],["2015-11-11",5.52,5.6383,5.3367,5.5333,327900.0],["2015-11-12",5.45,5.5367,5.29,5.4,419100.0],["2015-11-13",5.37,5.5317,5.1533,5.2333,544800.0],["2015-11-16",5.2233,5.55,5.1,5.4867,679500.0],["2015-11-17",5.51,5.51,5.2633,5.4033,397500.0],["2015-11-18",5.4433,5.5267,5.2233,5.4767,309300.0],["2015-11-19",5.4867,5.5633,5.38,5.5467,434100.0],["2015-11-20",5.5833,5.7,5.5267,5.61,508500.0],["2015-11-23",5.6233,5.6667,5.4767,5.61,333900.0],["2015-11-24",5.5667,5.9467,5.4933,5.9,696000.0],["2015-11-25",5.8967,5.94,5.815,5.91,223800.0],["2015-11-27",5.9133,6.0,5.76,5.8,120000.0],["2015-11-30",5.81,6.005,5.5,5.95,389700.0],["2015-12-01",5.9767,5.9767,5.6733,5.9333,324300.0],["2015-12-02",5.9133,6.0467,5.7667,5.8067,244200.0],["2015-12-03",5.8467,5.8567,5.55,5.62,212700.0],["2015-12-04",5.6167,5.6867,5.5,5.6,287400.0],["2015-12-07",5.54,5.6667,5.3667,5.47,326100.0],["2015-12-08",5.44,5.63,5.32,5.5667,401400.0],["2015-12-09",5.56,5.755,5.4767,5.5,254100.0],["2015-12-10",5.5067,5.7633,5.3333,5.6633,368100.0],["2015-12-11",5.57,5.6333,5.37,5.48,401100.0],["2015-12-14",5.4733,5.4933,5.2233,5.42,346500.0],["2015-12-15",5.49,5.54,5.3033,5.5333,352800.0],["2015-12-16",5.6633,5.7833,5.6133,5.7333,387300.0],["2015-12-17",5.75,5.7967,5.4733,5.7167,374700.0],["2015-12-18",5.6833,5.83,5.5467,5.7867,465900.0],["2015-12-21",5.6667,5.89,5.5767,5.83,372300.0],["2015-12-22",5.7767,5.9867,5.7683,5.9833,281700.0],["2015-12-23",6.01,6.2267,5.9833,6.1967,211800.0],["2015-12-24",6.2067,6.37,6.2067,6.3367,129900.0],["2015-12-28",6.29,6.4,6.19,6.36,366900.0],["2015-12-29",6.4167,6.4933,6.2633,6.4133,340200.0],["2015-12-30",6.4133,6.4467,6.34,6.3867,229500.0],["2015-12-31",6.3633,6.3667,6.19,6.2667,240600.0],["2016-01-04",6.14,6.3267,5.9767,6.0567,588000.0],["2016-01-05",6.0667,6.21,5.9567,6.0367,477900.0],["2016-01-06",5.94,6.1433,5.91,6.07,384900.0],["2016-01-07",5.95,5.9867,5.6417,5.6733,374700.0],["2016-01-08",5.71,5.74,5.3967,5.4333,508200.0],["2016-01-11",5.48,5.5867,5.2733,5.5367,289200.0],["2016-01-12",5.5967,5.7367,5.5967,5.7067,504600.0],["2016-01-13",5.8767,6.0833,5.8333,6.0,589200.0],["2016-01-14",6.0333,6.5933,5.94,6.58,540300.0],["2016-01-15",6.3333,6.4267,5.9667,6.2167,641700.0],["2016-01-19",6.3,6.5033,5.7267,5.87,479400.0],["2016-01-20",5.7433,6.0567,5.28,5.9433,1381500.0],["2016-01-21",6.0033,6.0507,5.7133,5.79,513900.0],["2016-01-22",5.9367,6.1667,5.8767,6.1233,375300.0],["2016-01-25",6.08,6.08,5.8067,5.9133,366600.0],["2016-01-26",6.0017,6.0717,5.6967,5.93,394500.0],["2016-01-27",5.8767,5.8933,5.6233,5.6733,292500.0],["2016-01-28",5.7433,5.7433,5.4867,5.6567,364200.0],["2016-01-29",5.6833,6.2967,5.6833,6.2733,314700.0],["2016-02-01",6.2167,6.4,6.0,6.2367,463500.0],["2016-02-02",6.1533,6.1533,5.8233,5.8433,317400.0],["2016-02-03",5.9233,5.93,5.6167,5.8533,364200.0],["2016-02-04",5.85,5.97,5.6033,5.6667,295500.0],["2016-02-05",5.5867,5.6533,4.8767,4.88,638100.0],["2016-02-08",4.7533,4.9367,4.63,4.9133,454500.0],["2016-02-09",4.8333,4.955,4.4167,4.54,800400.0],["2016-02-10",4.5733,4.9,4.5333,4.6267,472200.0],["2016-02-11",4.5133,4.81,4.5,4.6067,514200.0],["2016-02-12",5.31,5.5633,4.8333,5.3867,1583100.0],["2016-02-16",5.5,5.7433,5.36,5.67,693900.0],["2016-02-17",5.7,5.8033,5.5533,5.6233,454800.0],["2016-02-18",5.6233,5.7733,5.5333,5.7433,470100.0],["2016-02-19",5.7233,5.8667,5.5317,5.7533,1017600.0],["2016-02-22",5.8167,6.0333,5.7767,5.9067,635700.0],["2016-02-23",5.8433,5.9967,5.8433,5.9433,550200.0],["2016-02-24",5.8667,6.0683,5.69,6.04,366600.0],["2016-02-25",6.1233,6.13,5.8607,6.0833,385500.0],["2016-02-26",6.1133,6.2867,5.841,6.2267,507600.0],["2016-02-29",6.21,6.3167,6.04,6.1367,469800.0],["2016-03-01",6.2133,6.3733,6.0633,6.2867,621000.0],["2016-03-02",6.2667,6.4933,6.1533,6.47,797400.0],["2016-03-03",6.4033,6.44,6.0367,6.27,879300.0],["2016-03-04",6.28,6.6233,6.1467,6.2767,742500.0],["2016-03-07",6.1967,6.5433,6.1967,6.4,490200.0],["2016-03-08",6.3633,6.4667,6.2167,6.2833,395400.0],["2016-03-09",6.3167,6.3333,6.06,6.2,542100.0],["2016-03-10",6.2067,6.2633,5.9333,6.0767,430500.0],["2016-03-11",6.14,6.15,5.9667,6.0733,428700.0],["2016-03-14",6.07,6.1133,5.7933,6.0633,723600.0],["2016-03-15",6.02,6.02,5.7133,5.8333,422100.0],["2016-03-16",5.8133,5.9133,5.71,5.72,287100.0],["2016-03-17",5.75,6.0267,5.73,6.0067,349200.0],["2016-03-18",6.0533,6.2733,5.995,6.25,632100.0],["2016-03-21",6.2667,6.39,6.2267,6.3,516000.0],["2016-03-22",6.2333,6.3767,6.1533,6.2633,357900.0],["2016-03-23",6.2433,6.28,5.9267,5.96,268800.0],["2016-03-24",5.9067,6.02,5.7533,5.8867,335100.0],["2016-03-28",5.93,5.96,5.6833,5.8533,287100.0],["2016-03-29",5.84,6.0733,5.7167,6.05,365100.0],["2016-03-30",5.87,6.24,5.87,6.1533,498000.0],["2016-03-31",6.15,6.2,6.0067,6.0833,328500.0],["2016-04-01",6.0067,6.2233,6.0067,6.1067,196200.0],["2016-04-04",6.0733,6.2033,5.9233,6.1233,576600.0],["2016-04-05",6.0733,6.0967,5.9233,5.9533,379500.0],["2016-04-06",5.93,6.0733,5.84,6.0333,320700.0],["2016-04-07",5.96,5.96,5.85,5.91,421500.0],["2016-04-08",5.9833,6.0133,5.7833,5.86,294900.0],["2016-04-11",5.97,6.0567,5.8833,5.9133,397500.0],["2016-04-12",5.8867,6.0067,5.6967,5.9033,489600.0],["2016-04-13",5.9467,6.25,5.9067,6.2267,299700.0],["2016-04-14",6.2333,6.3833,6.1733,6.34,570600.0],["2016-04-15",6.3133,6.5733,6.24,6.5433,384000.0],["2016-04-18",6.4867,6.6483,6.4833,6.5767,249600.0],["2016-04-19",6.6233,6.6367,6.3767,6.4367,181200.0],["2016-04-20",6.4267,6.5,6.39,6.42,111600.0],["2016-04-21",6.4733,6.5567,6.3933,6.4633,297300.0],["2016-04-22",6.4533,6.6033,6.4533,6.5467,171300.0],["2016-04-25",6.54,6.63,6.4133,6.4967,226800.0],["2016-04-26",6.53,6.6267,6.43,6.5067,441900.0],["2016-04-27",6.5467,6.6367,6.2767,6.58,330000.0],["2016-04-28",6.56,6.8,6.5,6.5267,406500.0],["2016-04-29",6.5,6.5167,6.2933,6.3833,253200.0],["2016-05-02",6.4567,6.7167,6.3,6.6467,429900.0],["2016-05-03",6.56,6.65,6.36,6.4433,373500.0],["2016-05-04",6.39,6.55,6.247,6.3467,355200.0],["2016-05-05",6.7333,7.4833,6.712,7.0067,1258500.0],["2016-05-06",6.8767,7.0533,6.75,6.8433,924300.0],["2016-05-09",6.86,6.99,6.82,6.8733,825000.0],["2016-05-10",6.8667,7.2933,6.8667,7.2333,880200.0],["2016-05-11",7.25,7.3333,7.0733,7.0883,238800.0],["2016-05-12",7.12,7.2633,7.0033,7.25,629400.0],["2016-05-13",7.22,7.45,7.22,7.41,315300.0],["2016-05-16",7.4533,7.6567,7.4533,7.5367,381900.0],["2016-05-17",7.3567,7.65,7.3333,7.4767,451200.0],["2016-05-18",7.4333,7.7617,7.4333,7.66,370200.0],["2016-05-19",7.61,7.75,7.4167,7.45,375900.0],["2016-05-20",7.5,7.6967,7.49,7.6767,247200.0],["2016-05-23",7.62,7.8333,7.62,7.7,311700.0],["2016-05-24",7.77,7.9633,7.7133,7.94,413400.0],["2016-05-25",7.9967,8.0,7.8033,7.8133,263700.0],["2016-05-26",7.8467,7.99,7.76,7.9433,329400.0],["2016-05-27",7.91,8.0,7.8,7.9967,332400.0],["2016-05-31",7.91,8.1267,7.84,8.1067,881700.0],["2016-06-01",8.08,8.55,8.06,8.42,1303800.0],["2016-06-02",8.3467,8.6667,8.1833,8.5867,651900.0],["2016-06-03",8.4667,8.6467,8.31,8.5433,462300.0],["2016-06-06",8.53,8.6667,8.53,8.6167,313500.0],["2016-06-07",8.6033,8.6667,8.5667,8.6233,318300.0],["2016-06-08",8.6467,8.6833,8.58,8.6333,513600.0],["2016-06-09",8.6333,8.6667,8.5033,8.6633,403200.0],["2016-06-10",8.6633,8.7133,8.4067,8.4133,546900.0],["2016-06-13",8.3467,8.5967,8.3467,8.4533,299400.0],["2016-06-14",8.4467,8.561,8.43,8.5033,219600.0],["2016-06-15",8.5133,8.6467,8.5133,8.6033,241500.0],["2016-06-16",8.5067,8.66,8.4517,8.63,233100.0],["2016-06-17",8.6433,8.65,8.16,8.2833,435000.0],["2016-06-20",8.3967,8.6533,8.355,8.5167,236400.0],["2016-06-21",8.55,8.6233,8.3967,8.5533,189600.0],["2016-06-22",8.5467,8.6067,8.3567,8.4033,199800.0],["2016-06-23",8.48,8.5767,8.44,8.5633,216900.0],["2016-06-24",8.2033,8.3327,7.74,7.95,1392000.0],["2016-06-27",7.9267,7.9267,7.18,7.41,980700.0],["2016-06-28",7.52,7.6933,7.4833,7.5633,268500.0],["2016-06-29",7.6667,7.8933,7.59,7.8633,235200.0],["2016-06-30",7.9533,8.0077,7.76,8.0067,351900.0],["2016-07-01",7.9867,8.3233,7.9867,8.24,330600.0],["2016-07-05",8.26,8.26,7.3567,8.0933,318600.0],["2016-07-06",8.0067,8.1667,7.4477,8.0467,395700.0],["2016-07-07",8.1133,8.23,7.96,8.0867,300000.0],["2016-07-08",8.17,8.3867,8.1533,8.35,372900.0],["2016-07-11",8.4,8.4933,8.2233,8.3033,523200.0],["2016-07-12",8.3667,8.4133,7.5167,8.3467,202500.0],["2016-07-13",8.2917,8.4233,8.25,8.4167,297900.0],["2016-07-14",8.4933,8.5467,8.3533,8.44,232200.0],["2016-07-15",8.52,8.52,8.2833,8.4533,174300.0],["2016-07-18",8.4833,8.5267,8.4033,8.47,277500.0],["2016-07-19",8.4733,8.5317,8.3433,8.4,380700.0],["2016-07-20",8.47,8.6413,8.34,8.5267,225300.0],["2016-07-21",8.52,8.5493,8.26,8.3767,393300.0],["2016-07-22",8.4233,8.52,8.2567,8.4667,335700.0],["2016-07-25",8.48,8.59,8.4007,8.4933,161700.0],["2016-07-26",8.5,8.58,8.4333,8.4833,124500.0],["2016-07-27",8.5367,8.6033,8.3767,8.5667,157800.0],["2016-07-28",8.5833,8.6667,8.5433,8.6133,187200.0],["2016-07-29",8.63,8.64,8.4033,8.5633,167100.0],["2016-08-01",8.6067,8.6767,8.4033,8.6333,373800.0],["2016-08-02",8.64,8.66,7.9033,8.4433,182700.0],["2016-08-03",8.4167,8.5667,8.32,8.5233,193500.0],["2016-08-04",8.5367,8.591,8.4433,8.45,155400.0],["2016-08-05",8.4833,8.5967,8.17,8.5433,366000.0],["2016-08-08",8.6,8.6633,8.47,8.5733,358200.0],["2016-08-09",8.54,8.69,8.5143,8.6667,631800.0],["2016-08-10",9.1733,9.4767,8.7767,9.1067,3685800.0],["2016-08-11",9.1633,9.3333,9.0,9.1267,975000.0],["2016-08-12",9.1633,9.3967,9.04,9.3333,1150200.0],["2016-08-15",9.3133,9.3667,9.13,9.2667,665700.0],["2016-08-16",9.2167,9.2333,9.14,9.1633,686700.0],["2016-08-17",9.1333,9.2,9.0267,9.1167,266100.0],["2016-08-18",9.08,9.2467,8.7097,9.2367,348900.0],["2016-08-19",9.2233,9.5867,9.12,9.4767,946800.0],["2016-08-22",9.4433,9.54,9.2633,9.3533,533700.0],["2016-08-23",9.37,9.5433,9.34,9.3967,572100.0],["2016-08-24",9.4033,9.6033,9.3833,9.4633,733500.0],["2016-08-25",9.4233,9.6933,9.4233,9.5667,625800.0],["2016-08-26",9.64,9.7867,9.5967,9.6633,700800.0],["2016-08-29",9.6533,9.8,9.5467,9.6933,477900.0],["2016-08-30",9.62,9.9,9.62,9.8933,1458000.0],["2016-08-31",9.8167,9.95,9.6967,9.85,1228800.0],["2016-09-01",9.8267,9.9667,9.78,9.9133,299700.0],["2016-09-02",9.8967,10.0833,9.8333,10.07,547200.0],["2016-09-06",10.0067,10.1,9.9667,9.9967,471300.0],["2016-09-07",10.0,10.07,9.94,10.0567,365100.0],["2016-09-08",10.0,10.07,9.98,10.0333,461100.0],["2016-09-09",9.9633,9.9667,9.6133,9.6133,474300.0],["2016-09-12",9.52,9.67,9.4233,9.6333,448500.0],["2016-09-13",9.5233,9.5867,9.3733,9.44,309000.0],["2016-09-14",9.44,9.66,9.34,9.5667,355800.0],["2016-09-15",9.5567,9.7267,9.5567,9.67,251100.0],["2016-09-16",9.69,9.8033,9.57,9.73,584400.0],["2016-09-19",9.7567,9.93,9.7467,9.8733,377100.0],["2016-09-20",9.9267,9.9267,9.71,9.8333,229800.0],["2016-09-21",9.8433,10.1667,9.84,10.0833,441600.0],["2016-09-22",10.21,10.21,9.9967,10.1133,303600.0],["2016-09-23",10.07,10.1367,9.9467,9.9833,223500.0],["2016-09-26",9.9167,10.0033,9.8467,9.9533,125700.0],["2016-09-27",9.95,10.03,9.8833,10.0033,204900.0],["2016-09-28",10.02,10.0433,9.9533,10.0367,179100.0],["2016-09-29",10.0333,10.0333,9.7867,9.8633,168300.0],["2016-09-30",9.87,10.0967,9.8453,10.0333,251700.0],["2016-10-03",9.9533,10.18,9.94,10.0367,187800.0],["2016-10-04",10.0367,10.0367,9.8467,9.9767,250200.0],["2016-10-05",9.9567,10.0667,9.9167,10.0567,234900.0],["2016-10-06",10.0467,10.0633,9.7933,9.91,238200.0],["2016-10-07",9.8967,10.0033,9.8467,9.9767,203700.0],["2016-10-10",10.1433,10.3,10.0433,10.0933,368400.0],["2016-10-11",10.03,10.03,9.5667,9.7067,266700.0],["2016-10-12",9.68,9.68,9.38,9.58,333600.0],["2016-10-13",9.5033,9.7333,9.285,9.6933,205800.0],["2016-10-14",9.6833,10.073,9.5467,9.63,180300.0],["2016-10-17",9.6167,9.6167,9.5,9.5167,101100.0],["2016-10-18",9.65,9.65,9.5,9.5167,146400.0],["2016-10-19",9.4833,9.8,9.4167,9.5333,148500.0],["2016-10-20",9.5,9.5667,9.3333,9.5,192000.0],["2016-10-21",9.4667,9.7,9.2333,9.5667,264900.0],["2016-10-24",9.65,9.7,9.3167,9.55,146100.0],["2016-10-25",9.5,9.65,9.3833,9.5333,229500.0],["2016-10-26",9.45,9.6,9.375,9.4667,178500.0],["2016-10-27",9.45,9.6333,9.3833,9.3833,123900.0],["2016-10-28",9.4167,9.6167,9.35,9.3833,120000.0],["2016-10-31",9.4667,9.5833,9.4167,9.5167,275100.0],["2016-11-01",9.5333,9.6667,9.4167,9.5333,173700.0],["2016-11-02",9.4667,9.5667,9.3667,9.4333,240000.0],["2016-11-03",9.4333,9.675,8.15,9.6167,503100.0],["2016-11-04",9.9167,9.9333,9.3667,9.6167,1877100.0],["2016-11-07",8.9667,10.6833,8.6667,9.7333,3899700.0],["2016-11-08",9.7833,9.9333,9.0,9.8,1365900.0],["2016-11-09",9.6167,10.1167,9.3,9.8667,1070700.0],["2016-11-10",9.9667,10.0833,9.7833,10.0,1254600.0],["2016-11-11",9.9667,10.5,9.7333,10.3,1962600.0],["2016-11-14",10.3333,10.5,10.1167,10.3167,1711500.0],["2016-11-15",10.2667,10.35,10.2667,10.2833,1223400.0],["2016-11-16",10.2167,10.3,10.2167,10.2333,415500.0],["2016-11-17",10.2333,10.35,10.1667,10.2667,995100.0],["2016-11-18",10.2667,10.3167,10.2167,10.3167,293400.0],["2016-11-21",10.2833,10.325,10.2333,10.3,498600.0],["2016-11-22",10.2333,10.3667,10.0667,10.3667,1002600.0],["2016-11-23",10.3333,10.3833,10.1833,10.2333,1190400.0],["2016-11-25",10.2167,10.3,10.1667,10.2333,417000.0],["2016-11-28",10.2333,10.25,10.1,10.1667,450900.0],["2016-11-29",10.1333,10.1833,9.925,9.9833,1640700.0],["2016-11-30",10.0667,10.0667,9.7167,9.7333,729000.0],["2016-12-01",9.7833,9.7833,9.0083,9.1167,1024800.0],["2016-12-02",9.0333,9.1667,8.8,9.0833,903300.0],["2016-12-05",9.1667,9.2,8.95,9.2,1806600.0],["2016-12-06",9.2667,9.2667,9.0167,9.0833,529800.0],["2016-12-07",9.0833,9.1167,8.8333,8.9667,651900.0],["2016-12-08",9.0167,9.3,8.85,9.2667,720000.0],["2016-12-09",9.3167,9.3833,8.9833,9.0,254700.0],["2016-12-12",8.95,9.0667,8.8333,8.9,808800.0],["2016-12-13",8.95,9.2167,8.9167,9.0,621900.0],["2016-12-14",8.9667,9.0517,8.6833,8.7167,401700.0],["2016-12-15",8.7667,8.8833,8.3667,8.4,931200.0],["2016-12-16",8.4333,8.45,8.25,8.2833,819600.0],["2016-12-19",8.2833,8.8,8.2667,8.7833,1110000.0],["2016-12-20",8.75,8.9333,8.6833,8.85,860700.0],["2016-12-21",8.9,9.2833,8.5333,8.85,1282200.0],["2016-12-22",8.8167,8.9333,8.35,8.5167,807600.0],["2016-12-23",8.5167,8.65,8.5,8.6,294600.0],["2016-12-27",8.6167,8.7833,8.55,8.6667,428700.0],["2016-12-28",8.65,8.6917,8.45,8.5833,226500.0],["2016-12-29",8.6,8.8167,8.6,8.8167,280500.0],["2016-12-30",8.85,8.9833,8.65,8.9333,564900.0],["2017-01-03",8.9833,9.1333,8.9,9.0833,1107900.0],["2017-01-04",9.1,9.1,8.85,9.0167,490500.0],["2017-01-05",8.9833,9.0667,8.8667,8.9167,282000.0],["2017-01-06",9.0,9.0333,8.9,8.9167,375600.0],["2017-01-09",8.9333,9.1,8.8167,8.95,1827900.0],["2017-01-10",8.9833,9.4167,8.85,9.1833,1405200.0],["2017-01-11",9.1833,9.4083,9.1667,9.2667,545700.0],["2017-01-12",9.2333,9.3333,8.95,9.2833,469500.0],["2017-01-13",9.3167,9.7667,9.3167,9.7,843300.0],["2017-01-17",9.6,9.8333,9.4833,9.7333,1227000.0],["2017-01-18",9.7333,9.85,9.6,9.75,1204200.0],["2017-01-19",9.7667,9.8167,9.6667,9.75,493800.0],["2017-01-20",9.75,9.85,9.7,9.8167,450000.0],["2017-01-23",9.7833,9.9167,9.7333,9.8667,549000.0],["2017-01-24",9.8833,10.05,9.8667,10.0,1407000.0],["2017-01-25",10.0833,10.1667,9.9,9.9167,2177400.0],["2017-01-26",9.8833,9.9333,9.75,9.9167,615300.0],["2017-01-27",9.9,9.9833,9.8167,9.85,350100.0],["2017-01-30",9.7833,9.9167,9.6167,9.8833,466500.0],["2017-01-31",9.8333,9.9833,9.7333,9.9667,460800.0],["2017-02-01",10.0333,10.0333,9.8167,9.8333,351600.0],["2017-02-02",9.8167,9.9167,9.75,9.8333,213300.0],["2017-02-03",9.85,9.9333,9.75,9.8667,534300.0],["2017-02-06",9.8667,10.1833,9.8,10.1333,1064400.0],["2017-02-07",10.1833,10.3833,10.05,10.3333,2016300.0],["2017-02-08",10.4,10.4,10.025,10.0833,1048200.0],["2017-02-09",10.2833,10.2833,9.2333,9.5667,3049500.0],["2017-02-10",8.4,9.8,8.4,9.35,1568400.0],["2017-02-13",9.2667,9.4333,8.95,9.3917,1336200.0],["2017-02-14",9.3167,9.3167,8.9833,9.1333,894000.0],["2017-02-15",9.0833,9.1917,9.0333,9.1333,711600.0],["2017-02-16",9.1333,9.325,9.1167,9.2667,911100.0],["2017-02-17",9.2333,9.35,9.1,9.3167,440700.0],["2017-02-21",9.3667,9.45,9.3333,9.4,926400.0],["2017-02-22",9.3667,9.4667,9.3333,9.3333,517800.0],["2017-02-23",9.3667,9.3667,9.1,9.2333,743400.0],["2017-02-24",9.15,9.2667,9.0333,9.2333,439800.0],["2017-02-27",9.2333,9.3667,9.1583,9.25,614400.0],["2017-02-28",9.15,9.2333,9.0667,9.1333,1017900.0],["2017-03-01",9.2167,9.3167,9.0833,9.2833,594600.0],["2017-03-02",9.2167,9.4083,9.1777,9.3333,1313700.0],["2017-03-03",9.2833,9.3833,9.2667,9.3167,761400.0],["2017-03-06",9.2333,9.3,9.1167,9.1833,410400.0],["2017-03-07",9.15,9.3167,9.075,9.1167,370500.0],["2017-03-08",9.1333,9.2167,9.0667,9.15,541800.0],["2017-03-09",9.1167,9.15,8.9833,9.05,327600.0],["2017-03-10",9.1167,9.1667,8.95,9.1333,504600.0],["2017-03-13",9.2167,9.5667,9.2167,9.35,1734300.0],["2017-03-14",9.2667,9.4333,9.2667,9.3167,692100.0],["2017-03-15",9.3167,9.55,9.2667,9.4833,1260300.0],["2017-03-16",9.55,9.7333,9.4667,9.7,1269300.0],["2017-03-17",9.75,9.9167,9.75,9.8333,3434100.0],["2017-03-20",9.85,9.8833,9.6667,9.6667,459300.0],["2017-03-21",9.7,9.7,9.3833,9.4,491700.0],["2017-03-22",9.3833,9.5,9.2667,9.4833,482100.0],["2017-03-23",9.9167,10.3333,9.5733,10.2333,2008500.0],["2017-03-24",10.2667,10.35,10.2,10.3167,1274400.0],["2017-03-27",10.1667,10.3333,10.1,10.2833,483600.0],["2017-03-28",10.2833,10.3333,10.075,10.1167,532200.0],["2017-03-29",10.0833,10.25,10.0667,10.1833,253800.0],["2017-03-30",10.2,10.4333,10.1667,10.4167,379200.0],["2017-03-31",10.4333,10.6,10.3833,10.6,1111500.0],["2017-04-03",10.6333,10.75,10.3917,10.4333,1228200.0],["2017-04-04",10.4167,10.4833,10.2833,10.4167,489900.0],["2017-04-05",10.4667,10.5667,10.3167,10.3333,505500.0],["2017-04-06",10.3167,10.3833,8.7833,10.3667,876000.0],["2017-04-07",10.3667,10.3667,10.1667,10.35,1020300.0],["2017-04-10",10.3333,10.4333,10.285,10.35,434100.0],["2017-04-11",10.3333,10.4167,10.2667,10.3167,284100.0],["2017-04-12",10.2833,10.3167,10.1333,10.2667,352500.0],["2017-04-13",10.3167,10.4333,10.15,10.15,473100.0],["2017-04-17",10.1667,10.2833,10.1667,10.2667,167700.0],["2017-04-18",10.2333,10.3833,10.2167,10.3667,735900.0],["2017-04-19",10.3333,10.5333,10.3333,10.4333,853500.0],["2017-04-20",10.4833,10.5,10.3667,10.45,621600.0],["2017-04-21",10.4167,10.4833,10.3833,10.4333,571500.0],["2017-04-24",10.5,10.525,10.3833,10.45,275400.0],["2017-04-25",10.5333,10.5333,10.45,10.4667,281100.0],["2017-04-26",10.4833,10.5333,10.425,10.45,339000.0],["2017-04-27",10.5,10.5167,10.3833,10.4167,517800.0],["2017-04-28",10.4333,10.55,10.1833,10.4667,571500.0],["2017-05-01",10.4833,10.7167,10.45,10.6667,929400.0],["2017-05-02",10.7333,10.7333,10.6333,10.65,952500.0],["2017-05-03",10.6833,10.6833,10.5833,10.65,596100.0],["2017-05-04",10.65,10.6833,10.6,10.6333,883800.0],["2017-05-05",11.6667,11.8167,11.25,11.7333,5912100.0],["2017-05-08",11.8,12.3167,11.75,11.85,1548000.0],["2017-05-09",11.7167,11.75,11.5583,11.6667,3049200.0],["2017-05-10",11.7,11.8667,11.5667,11.75,1360200.0],["2017-05-11",11.6833,11.8333,11.6833,11.8,998700.0],["2017-05-12",11.75,11.8833,11.6667,11.7167,654300.0],["2017-05-15",11.8,12.0167,11.8,11.9167,1773900.0],["2017-05-16",11.9833,12.0833,11.9333,12.0333,1276200.0],["2017-05-17",11.9833,11.9833,11.6833,11.6833,1112100.0],["2017-05-18",11.6333,11.9167,11.5,11.8667,1549200.0],["2017-05-19",11.8833,12.1333,11.8833,11.9833,2481000.0],["2017-05-22",11.9833,12.2833,11.95,12.1833,1487100.0],["2017-05-23",12.2167,12.3,12.1167,12.2,917100.0],["2017-05-24",12.2,12.3333,12.0667,12.2167,937800.0],["2017-05-25",12.2333,12.3333,12.1583,12.2667,609300.0],["2017-05-26",12.2333,12.3333,12.1667,12.2167,424200.0],["2017-05-30",12.2,12.2,11.95,12.1667,534900.0],["2017-05-31",12.1833,12.3167,11.92,12.1167,933300.0],["2017-06-01",12.1667,12.1667,11.95,12.0833,1450200.0],["2017-06-02",12.1,12.2,11.9833,12.1333,1092900.0],["2017-06-05",12.1167,12.1167,11.9,12.1,908400.0],["2017-06-06",12.05,12.1917,11.9667,12.1167,931200.0],["2017-06-07",12.1167,12.1667,11.8,12.1167,646200.0],["2017-06-08",12.1333,12.1667,11.9667,12.1333,561600.0],["2017-06-09",12.1333,12.1667,11.3167,11.6167,991500.0],["2017-06-12",11.5167,11.7667,11.2,11.6833,981000.0],["2017-06-13",11.7,12.0833,11.4,12.0833,969300.0],["2017-06-14",12.1667,12.1833,11.85,12.0833,921900.0],["2017-06-15",12.0167,12.0167,11.7833,11.9167,636900.0],["2017-06-16",11.8667,12.0167,11.7667,11.95,1523400.0],["2017-06-19",12.0167,12.1333,11.9333,12.0667,687900.0],["2017-06-20",12.0833,12.1567,11.8333,11.9833,394200.0],["2017-06-21",12.3167,12.5,12.0833,12.35,1650000.0],["2017-06-22",12.3667,12.3833,12.2417,12.2667,660000.0],["2017-06-23",12.2833,12.5667,11.897,12.5667,4267800.0],["2017-06-26",12.6333,12.6333,12.3,12.3,1288800.0],["2017-06-27",12.2167,12.4333,12.0167,12.0833,877500.0],["2017-06-28",12.15,12.5167,12.0667,12.4167,960300.0],["2017-06-29",12.3667,12.3833,11.9833,12.2,517200.0],["2017-06-30",12.2333,12.4667,12.1,12.4,547500.0],["2017-07-03",12.45,12.45,12.1667,12.2667,482100.0],["2017-07-05",12.2667,12.4333,12.175,12.4,525000.0],["2017-07-06",12.35,12.45,11.8167,12.4,472800.0],["2017-07-07",12.4167,12.5833,12.3,12.55,450300.0],["2017-07-10",12.5333,12.7,12.5,12.5,869700.0],["2017-07-11",12.5333,12.9333,12.5333,12.9167,972300.0],["2017-07-12",13.0,13.05,12.8667,13.0,425400.0],["2017-07-13",13.0333,13.05,12.7,12.8167,526500.0],["2017-07-14",12.8833,12.95,12.55,12.8667,592200.0],["2017-07-17",12.9333,12.95,12.8,12.85,240900.0],["2017-07-18",12.85,12.9333,12.578,12.9333,702900.0],["2017-07-19",12.9333,13.0667,12.9333,13.0667,1721100.0],["2017-07-20",13.1,13.1,12.7583,12.85,483600.0],["2017-07-21",12.9,12.9667,12.8,12.8333,495300.0],["2017-07-24",12.8167,12.9417,12.8,12.8333,386700.0],["2017-07-25",12.8167,12.9833,12.8,12.95,425700.0],["2017-07-26",12.9667,13.0167,12.7,12.8,280500.0],["2017-07-27",12.8667,13.0,12.3167,12.4667,455400.0],["2017-07-28",12.4167,12.55,12.25,12.4333,360600.0],["2017-07-31",12.45,12.45,12.25,12.4167,951300.0],["2017-08-01",12.4667,12.6167,12.3,12.6167,542700.0],["2017-08-02",12.7,12.7,12.4,12.4667,884100.0],["2017-08-03",12.5,12.5333,12.2833,12.5167,808200.0],["2017-08-04",13.1667,13.3333,12.6667,12.85,1432500.0],["2017-08-07",12.8667,13.1167,12.5667,12.6,465600.0],["2017-08-08",12.55,12.7167,12.3667,12.4333,457500.0],["2017-08-09",12.3167,12.4833,12.15,12.25,700200.0],["2017-08-10",12.2167,12.2667,11.85,11.8833,746100.0],["2017-08-11",11.8833,11.9917,11.8667,11.95,698700.0],["2017-08-14",12.0833,12.3667,12.05,12.3667,436800.0],["2017-08-15",12.3667,12.6667,12.1833,12.6,520200.0],["2017-08-16",12.6,12.9667,12.5667,12.85,1023900.0],["2017-08-17",12.7333,12.9333,12.4833,12.5333,534600.0],["2017-08-18",12.45,12.7167,12.4,12.6667,357000.0],["2017-08-21",12.65,12.8,12.6333,12.7167,399900.0],["2017-08-22",12.7167,12.7583,12.65,12.6667,326100.0],["2017-08-23",12.6,12.7167,12.6,12.65,362100.0],["2017-08-24",12.6833,12.8667,12.6667,12.7667,672300.0],["2017-08-25",12.8333,12.8333,12.65,12.7,496200.0],["2017-08-28",12.7333,12.7667,12.5333,12.7333,666600.0],["2017-08-29",12.7333,12.8167,12.7,12.75,558600.0],["2017-08-30",12.75,12.9667,12.7,12.9333,965700.0],["2017-08-31",12.9333,12.9667,12.8333,12.9333,642900.0],["2017-09-01",12.95,12.9667,12.8167,12.9,596400.0],["2017-09-05",12.7833,13.2,12.7833,13.1667,1125000.0],["2017-09-06",13.1,13.1333,12.9333,13.0167,758100.0],["2017-09-07",13.0167,13.05,12.7833,12.9667,633000.0],["2017-09-08",12.9667,13.25,12.95,13.15,965100.0],["2017-09-11",13.1667,13.2,13.05,13.1167,1026900.0],["2017-09-12",13.1,13.25,13.0667,13.2333,551700.0],["2017-09-13",13.1667,13.3,13.1667,13.2,619800.0],["2017-09-14",13.1833,13.3833,13.0667,13.3167,956100.0],["2017-09-15",13.3,13.35,13.0833,13.1,3285900.0],["2017-09-18",13.1333,13.55,13.1333,13.4833,1424400.0],["2017-09-19",13.5,14.05,13.4667,14.0167,1872900.0],["2017-09-20",14.05,14.15,13.8833,14.0167,818700.0],["2017-09-21",13.9833,14.35,13.975,14.0,1064700.0],["2017-09-22",13.9333,14.1167,13.875,13.9333,434100.0],["2017-09-25",13.9667,14.0333,13.5833,13.7,542400.0],["2017-09-26",13.8,13.8167,13.6667,13.7167,534900.0],["2017-09-27",13.8167,13.95,13.7667,13.85,594000.0],["2017-09-28",13.8333,13.9167,13.7833,13.8833,586200.0],["2017-09-29",13.9,14.0667,13.9,13.9667,672900.0],["2017-10-02",14.0167,14.1333,13.8333,13.9833,594600.0],["2017-10-03",14.05,14.45,14.0453,14.4167,1298400.0],["2017-10-04",14.4,14.505,14.3167,14.4167,648600.0],["2017-10-05",14.4667,14.4667,14.3333,14.4667,488100.0],["2017-10-06",14.4167,14.5833,14.3333,14.5667,674100.0],["2017-10-09",14.5667,14.7333,14.5333,14.6333,842100.0],["2017-10-10",14.7333,14.7513,14.45,14.5333,548100.0],["2017-10-11",14.6,14.7,14.5667,14.6333,488700.0],["2017-10-12",14.6333,14.9833,14.6167,14.95,947100.0],["2017-10-13",14.9833,15.0667,14.75,14.9333,519900.0],["2017-10-16",14.9333,15.0333,14.8,14.8833,354300.0],["2017-10-17",14.9167,14.9167,14.7667,14.7667,237600.0],["2017-10-18",14.85,14.8667,14.7,14.8,1054200.0],["2017-10-19",14.7833,14.85,14.4167,14.5833,737700.0],["2017-10-20",14.5667,14.9,14.5667,14.8,1062600.0],["2017-10-23",14.8333,14.9167,14.75,14.8,921000.0],["2017-10-24",14.8333,14.9,14.775,14.7833,421200.0],["2017-10-25",14.7833,14.9833,14.7833,14.9167,960000.0],["2017-10-26",14.8833,14.9667,14.5667,14.6,569700.0],["2017-10-27",14.7167,14.8333,14.5833,14.75,698700.0],["2017-10-30",14.8167,14.8167,14.4833,14.5333,664200.0],["2017-10-31",14.5833,14.6833,14.4667,14.5333,1056300.0],["2017-11-01",14.55,14.6833,14.3167,14.35,998100.0],["2017-11-02",14.2833,14.3833,13.9167,14.0,1404300.0],["2017-11-03",15.4,17.2333,14.85,16.2333,4026300.0],["2017-11-06",16.3333,16.4167,15.7,15.9333,921900.0],["2017-11-07",15.65,15.9167,15.2833,15.3833,1192500.0],["2017-11-08",15.4167,16.3333,15.4167,16.1167,855300.0],["2017-11-09",15.95,16.0167,15.6167,15.7,664800.0],["2017-11-10",15.6833,16.2667,15.45,16.2667,869400.0],["2017-11-13",16.2667,16.3333,16.0167,16.15,628800.0],["2017-11-14",16.0667,16.25,15.9667,16.2167,522000.0],["2017-11-15",16.1,16.2333,15.9833,16.0833,611100.0],["2017-11-16",16.1667,17.3333,16.1667,17.3,1856400.0],["2017-11-17",17.1667,17.3,16.35,16.35,1461300.0],["2017-11-20",16.4,17.4,16.2833,17.3667,1526100.0],["2017-11-21",17.3667,17.8667,17.25,17.35,848700.0],["2017-11-22",17.4167,17.4667,16.9667,17.0,499500.0],["2017-11-24",16.9667,17.2333,16.95,17.1167,294600.0],["2017-11-27",17.1167,17.2167,16.8667,17.0167,597300.0],["2017-11-28",17.0333,17.1833,16.95,17.0667,600300.0],["2017-11-29",17.05,17.0833,16.55,16.65,654000.0],["2017-11-30",16.7,16.8833,16.5667,16.7667,890700.0],["2017-12-01",17.0,17.5667,16.5333,17.45,1279800.0],["2017-12-04",17.5833,17.6067,15.8167,15.85,1896600.0],["2017-12-05",15.8667,16.5167,15.8667,16.05,1083300.0],["2017-12-06",16.2,16.7417,16.1667,16.5167,966000.0],["2017-12-07",16.5833,17.2487,16.0,16.1,2163000.0],["2017-12-08",16.2833,16.3167,15.7333,15.7833,1329000.0],["2017-12-11",15.8333,15.9333,15.6667,15.9,1090200.0],["2017-12-12",16.0,16.1167,15.769,16.0833,1021500.0],["2017-12-13",16.0667,16.3833,15.8667,16.0833,888600.0],["2017-12-14",16.0667,16.2167,15.8333,15.8667,408900.0],["2017-12-15",15.85,16.0333,15.7,15.9167,1515300.0],["2017-12-18",16.0833,16.5167,16.0,16.4833,1377300.0],["2017-12-19",16.4667,16.6333,16.1833,16.2833,908400.0],["2017-12-20",16.4167,16.4333,16.2333,16.3,565800.0],["2017-12-21",16.3167,16.5167,16.1333,16.5,431100.0],["2017-12-22",16.4667,16.4833,15.9,16.0,480000.0],["2017-12-26",15.9667,16.2167,15.85,16.0,669300.0],["2017-12-27",16.0,16.15,15.7833,16.05,738300.0],["2017-12-28",16.1167,16.2,16.0,16.0667,345300.0],["2017-12-29",16.0833,16.2167,15.9017,16.1833,563400.0],["2018-01-02",16.1833,16.3333,15.95,16.3333,937200.0],["2018-01-03",16.3167,16.65,16.2,16.6167,800700.0],["2018-01-04",16.7333,16.9333,16.55,16.9167,681000.0],["2018-01-05",16.9333,17.2167,16.8167,17.1333,552900.0],["2018-01-08",17.1333,17.4667,16.85,17.4167,600900.0],["2018-01-09",17.5167,17.65,17.2167,17.3833,580800.0],["2018-01-10",17.2833,17.45,17.0167,17.3167,522000.0],["2018-01-11",17.3667,17.5833,17.034,17.4,416100.0],["2018-01-12",17.45,17.4833,17.1833,17.35,494400.0],["2018-01-16",17.5167,17.95,17.0833,17.1,661800.0],["2018-01-17",17.2833,17.75,16.95,17.6333,765600.0],["2018-01-18",17.6333,17.65,17.2667,17.6,459600.0],["2018-01-19",17.7167,18.3917,17.7167,18.0833,1443000.0],["2018-01-22",18.05,18.1333,17.4333,17.55,517800.0],["2018-01-23",17.4833,17.6,17.2667,17.55,602700.0],["2018-01-24",17.6167,17.6833,17.0667,17.2667,450900.0],["2018-01-25",17.35,18.0667,17.35,18.0333,854100.0],["2018-01-26",18.0833,18.45,17.9833,18.3833,470400.0],["2018-01-29",18.3833,18.6167,18.2667,18.45,687900.0],["2018-01-30",18.25,18.5833,18.0333,18.2,632700.0],["2018-01-31",18.3,18.4,18.0333,18.1,424800.0],["2018-02-01",17.9667,18.55,17.7167,18.45,624300.0],["2018-02-02",18.3333,18.4,17.9667,18.15,551700.0],["2018-02-05",17.95,18.5833,17.6833,17.8,759300.0],["2018-02-06",17.3167,18.1,17.135,17.9333,618300.0],["2018-02-07",17.95,18.15,17.7333,18.0167,515400.0],["2018-02-08",18.1,18.1167,17.3333,17.35,614400.0],["2018-02-09",17.5333,17.7167,16.8,17.4667,1115700.0],["2018-02-12",17.6,18.1167,17.1667,17.9667,1564200.0],["2018-02-13",17.85,18.5833,16.6833,18.05,2544600.0],["2018-02-14",18.0,18.2,17.035,17.3167,1281000.0],["2018-02-15",17.3667,17.55,17.1,17.3167,1794900.0],["2018-02-16",17.2833,18.9333,16.9833,18.7667,4438800.0],["2018-02-20",18.8833,19.5833,18.6,18.6333,2227200.0],["2018-02-21",18.6667,19.65,18.6667,19.2667,1185900.0],["2018-02-22",19.4167,19.5483,18.6667,18.7333,911700.0],["2018-02-23",18.8667,19.3667,18.8667,19.2833,692700.0],["2018-02-26",19.45,19.75,18.7333,18.7667,1294800.0],["2018-02-27",18.8,19.3167,18.6,18.6167,842400.0],["2018-02-28",18.7833,19.2167,18.5333,18.7167,1194600.0],["2018-03-01",18.6667,18.8833,18.3583,18.6833,1051200.0],["2018-03-02",18.6167,19.3333,18.2667,19.2333,1522500.0],["2018-03-05",19.2167,19.6,18.8833,19.3333,1002000.0],["2018-03-06",19.3833,19.6833,19.2667,19.6833,812400.0],["2018-03-07",19.5167,19.85,19.3517,19.5833,758700.0],["2018-03-08",19.7,20.0167,19.6333,19.7667,762900.0],["2018-03-09",19.9333,20.0,19.2,19.4,905700.0],["2018-03-12",19.5333,19.6667,19.35,19.55,638100.0],["2018-03-13",19.5333,19.6667,18.9167,19.2167,885000.0],["2018-03-14",19.4,19.5,18.985,19.3833,697500.0],["2018-03-15",19.35,19.6667,19.25,19.6,770700.0],["2018-03-16",19.6667,19.85,19.4833,19.6667,1177500.0],["2018-03-19",19.6667,19.7167,19.35,19.65,705900.0],["2018-03-20",19.6667,20.6167,19.6667,20.5333,1349100.0],["2018-03-21",20.5833,21.15,20.4,20.9833,1163100.0],["2018-03-22",20.9,21.1667,20.4,20.4833,654600.0],["2018-03-23",20.45,20.5,20.0333,20.05,591300.0],["2018-03-26",20.2833,20.55,19.9167,20.4667,746700.0],["2018-03-27",20.6,20.8,19.65,19.8333,691200.0],["2018-03-28",20.2,20.2333,19.2667,19.7333,779700.0],["2018-03-29",19.8333,20.5833,19.6833,20.1667,767100.0],["2018-04-02",20.1667,20.5,19.5833,20.0333,692400.0],["2018-04-03",20.1667,20.6167,20.1,20.6,735000.0],["2018-04-04",20.25,20.8667,19.85,20.8333,678000.0],["2018-04-05",21.0,21.0333,20.5,20.6333,623100.0],["2018-04-06",20.5,20.7333,19.975,20.15,552000.0],["2018-04-09",20.3,20.9167,20.2833,20.3833,551100.0],["2018-04-10",20.5833,20.7667,20.3167,20.75,592500.0],["2018-04-11",20.8,21.65,20.8,21.5333,1222800.0],["2018-04-12",21.6833,21.9833,21.55,21.7333,681000.0],["2018-04-13",21.85,21.9817,21.3983,21.65,423300.0],["2018-04-16",21.85,22.1167,21.7333,21.9167,613500.0],["2018-04-17",22.0667,22.75,22.05,22.45,1017600.0],["2018-04-18",22.5333,22.65,22.0833,22.2167,719100.0],["2018-04-19",22.1667,22.3167,22.05,22.1333,459600.0],["2018-04-20",22.05,22.1333,21.7167,21.8667,657300.0],["2018-04-23",22.0333,22.4043,21.8,21.85,773100.0],["2018-04-24",22.0333,22.1833,21.5,21.6333,784800.0],["2018-04-25",21.7,21.9167,21.1683,21.8667,821100.0],["2018-04-26",21.9667,22.4833,21.8667,22.1333,540000.0],["2018-04-27",22.2167,22.2833,21.275,21.4333,909600.0],["2018-04-30",21.6,21.95,21.4667,21.7833,1519500.0],["2018-05-01",22.1667,22.5667,20.8683,22.4333,2355900.0],["2018-05-02",22.3833,23.6,22.3833,22.6667,1524600.0],["2018-05-03",22.5833,23.05,22.3667,22.8,1079700.0],["2018-05-04",22.7333,23.2,22.3833,23.1167,822300.0],["2018-05-07",23.2,23.55,23.1167,23.4,632400.0],["2018-05-08",23.4167,23.8833,23.4167,23.7,727500.0],["2018-05-09",23.8333,24.3667,23.6,24.2,850800.0],["2018-05-10",24.2,24.7667,24.1667,24.6167,891300.0],["2018-05-11",24.65,24.7667,24.2467,24.25,703200.0],["2018-05-14",24.2333,24.6333,23.7167,23.8333,816900.0],["2018-05-15",23.65,24.2667,23.4667,24.2333,733800.0],["2018-05-16",24.2667,24.6167,24.2667,24.3167,919200.0],["2018-05-17",24.3667,24.5,24.0417,24.25,648000.0],["2018-05-18",24.2667,24.7,24.25,24.5167,725400.0],["2018-05-21",24.6333,24.875,24.45,24.8167,897600.0],["2018-05-22",24.8333,24.9833,24.0667,24.2333,1055400.0],["2018-05-23",24.2333,24.9833,24.0667,24.9667,974100.0],["2018-05-24",24.95,25.6333,24.8583,25.5333,1541700.0],["2018-05-25",25.4667,25.7,25.3333,25.3833,698100.0],["2018-05-29",25.2167,25.8833,25.0777,25.7167,668400.0],["2018-05-30",25.7667,26.1,25.7167,25.75,985200.0],["2018-05-31",25.7333,26.0,25.6833,25.8833,1169700.0],["2018-06-01",25.9333,26.3667,25.8333,26.25,762000.0],["2018-06-04",26.3,26.95,26.1833,26.75,891300.0],["2018-06-05",26.7667,27.3333,26.7667,26.9667,825600.0],["2018-06-06",26.9667,26.9667,25.8167,26.0167,1691100.0],["2018-06-07",26.0667,26.0667,25.0333,25.3833,1350300.0],["2018-06-08",25.3333,26.2333,25.3333,26.1,1024200.0],["2018-06-11",26.1333,26.65,26.1,26.2167,772500.0],["2018-06-12",26.3,27.3333,26.3,27.3,1097400.0],["2018-06-13",27.25,27.7,26.9483,27.0,1284300.0],["2018-06-14",27.1333,27.4,26.95,26.9833,1285200.0],["2018-06-15",26.85,26.9333,26.3333,26.6,1899600.0],["2018-06-18",26.5667,27.6333,26.4483,27.3,1252500.0],["2018-06-19",27.1167,27.2333,26.7,27.1167,1047300.0],["2018-06-20",27.15,27.5833,27.15,27.1833,570300.0],["2018-06-21",27.2167,27.4,26.4333,26.5333,1275300.0],["2018-06-22",26.6,26.7,25.5333,26.15,4215000.0],["2018-06-25",25.95,25.9667,24.0847,24.3333,2365500.0],["2018-06-26",24.6667,25.5167,24.35,25.3167,1697700.0],["2018-06-27",25.3333,25.65,24.5167,24.5833,976800.0],["2018-06-28",24.5833,25.4167,24.45,25.2667,635700.0],["2018-06-29",25.35,25.6333,24.7167,24.8333,885600.0],["2018-07-02",24.6167,25.25,24.575,25.1667,567000.0],["2018-07-03",25.3167,25.4833,25.0833,25.35,409500.0],["2018-07-05",25.5,25.5667,25.15,25.5167,572100.0],["2018-07-06",25.5,25.9667,25.4,25.8,597000.0],["2018-07-09",25.9167,26.0833,25.0167,25.4,898500.0],["2018-07-10",25.3667,25.5833,24.8667,25.15,1017000.0],["2018-07-11",25.1,25.511,25.0667,25.2667,1186500.0],["2018-07-12",25.4667,26.5667,25.2,26.55,1147800.0],["2018-07-13",26.5833,26.7833,26.2833,26.3,529800.0],["2018-07-16",26.25,26.4667,25.8667,25.95,465600.0],["2018-07-17",26.0833,26.3667,25.7667,26.2,928200.0],["2018-07-18",26.1333,26.5,25.8667,26.3167,504300.0],["2018-07-19",26.3667,26.8517,26.15,26.5167,839100.0],["2018-07-20",26.6167,26.8833,26.25,26.3333,612000.0],["2018-07-23",26.2333,26.9333,25.9833,26.75,1400700.0],["2018-07-24",26.9333,26.95,25.8667,26.1833,760800.0],["2018-07-25",26.2,27.0167,26.2,26.9667,766800.0],["2018-07-26",26.8833,27.3333,26.5667,26.8,733200.0],["2018-07-27",26.9,26.9,24.8667,25.2833,1651500.0],["2018-07-30",25.3333,25.6167,23.5833,23.9667,2259000.0],["2018-07-31",19.35,20.1333,17.8833,19.925,10535100.0],["2018-08-01",19.9333,20.2333,19.3333,19.9167,2263500.0],["2018-08-02",19.6833,20.45,19.2833,20.35,2366700.0],["2018-08-03",19.6833,20.8667,19.6833,20.8167,1672200.0],["2018-08-06",20.85,22.0,20.85,21.7667,3291300.0],["2018-08-07",21.7833,22.6333,21.6167,21.8167,2126700.0],["2018-08-08",21.75,22.5167,21.4833,22.5,1873200.0],["2018-08-09",22.4833,23.0333,22.4,22.7667,1560300.0],["2018-08-10",22.5333,23.0667,22.5333,22.9,1402200.0],["2018-08-13",22.9333,23.4,22.6167,22.7167,2178000.0],["2018-08-14",22.7333,22.95,22.3,22.65,1289400.0],["2018-08-15",22.5167,22.9667,22.35,22.5667,1214700.0],["2018-08-16",22.75,22.9833,22.5667,22.7667,920100.0],["2018-08-17",22.7,23.2167,22.5667,23.05,837300.0],["2018-08-20",23.0167,23.2667,22.8167,23.1167,942000.0],["2018-08-21",23.15,23.7667,22.9167,23.4,898500.0],["2018-08-22",23.3,23.6167,23.085,23.5667,487500.0],["2018-08-23",23.5,23.9167,23.3667,23.5167,648300.0],["2018-08-24",23.6667,24.2167,23.4667,24.05,861300.0],["2018-08-27",24.3333,24.4,22.8333,23.35,2795400.0],["2018-08-28",23.4667,23.8333,23.3,23.7333,875700.0],["2018-08-29",23.7,24.1667,23.6167,24.05,904200.0],["2018-08-30",23.95,24.2333,23.5667,24.2,542100.0],["2018-08-31",24.1167,24.7833,24.05,24.6333,711300.0],["2018-09-04",24.4667,24.8833,24.4,24.8,1058400.0],["2018-09-05",24.6667,24.6667,23.5167,24.1333,1263000.0],["2018-09-06",24.1667,24.7833,23.785,24.6667,585300.0],["2018-09-07",24.6167,25.6,24.3333,24.8333,962400.0],["2018-09-10",24.85,25.2667,24.75,24.8833,842700.0],["2018-09-11",24.85,25.4167,24.4833,24.8667,1404600.0],["2018-09-12",24.9167,25.5167,24.7167,25.4,997200.0],["2018-09-13",25.45,26.1,25.45,25.6833,796500.0],["2018-09-14",25.7833,26.3083,25.5333,26.05,1076100.0],["2018-09-17",26.0833,26.2833,24.6583,24.8,1186500.0],["2018-09-18",24.8167,25.5333,24.7333,24.7667,1519500.0],["2018-09-19",24.85,24.95,23.0,23.6167,2451600.0],["2018-09-20",23.6,24.0667,23.2333,23.6333,2195700.0],["2018-09-21",23.5833,24.1833,23.15,23.7667,2788800.0],["2018-09-24",23.65,24.15,23.3333,24.0167,961200.0],["2018-09-25",24.0667,24.6833,24.0667,24.6667,910500.0],["2018-09-26",24.6667,24.8167,24.1667,24.2,645900.0],["2018-09-27",24.35,24.7333,24.2,24.3167,558000.0],["2018-09-28",24.3333,24.8667,24.2153,24.4167,626100.0],["2018-10-01",24.5167,24.57,23.72,23.8167,763500.0],["2018-10-02",23.6867,23.6867,22.45,22.6633,1917300.0],["2018-10-03",22.8967,23.49,22.58,23.47,1316400.0],["2018-10-04",23.2733,23.4727,22.0633,22.33,1078800.0],["2018-10-05",22.4067,22.7333,21.8833,22.1933,978000.0],["2018-10-08",22.0833,22.3567,21.2533,21.5767,1050600.0],["2018-10-09",21.4133,22.0633,21.1367,21.17,1102800.0],["2018-10-10",21.01,21.1267,20.2,20.28,1824300.0],["2018-10-11",20.02,20.8083,19.9467,19.9967,2015700.0],["2018-10-12",20.39,20.7733,20.2,20.3333,2451000.0],["2018-10-15",20.32,20.6,19.863,20.3833,920400.0],["2018-10-16",20.6033,21.45,20.4667,21.3,953400.0],["2018-10-17",21.3367,21.935,20.8233,21.8733,1893600.0],["2018-10-18",21.8967,22.0267,21.3067,21.5633,1101300.0],["2018-10-19",21.3867,21.7233,21.0933,21.36,1479600.0],["2018-10-22",21.3567,22.0467,21.1167,21.6533,1173000.0],["2018-10-23",21.3033,21.5647,20.9157,21.2633,1110900.0],["2018-10-24",21.3333,21.5767,19.8833,19.9233,1707000.0],["2018-10-25",20.1833,20.787,20.0667,20.5633,1317000.0],["2018-10-26",19.94,20.8133,19.58,20.6167,1200600.0],["2018-10-29",20.9,21.3867,19.7667,20.2067,1748700.0],["2018-10-30",20.51,20.6033,18.67,19.4433,3194100.0],["2018-10-31",19.8833,20.7133,19.8173,20.3567,2071500.0],["2018-11-01",20.36,20.75,19.9233,20.62,1014000.0],["2018-11-02",20.3667,21.0667,20.2603,20.3367,938400.0],["2018-11-05",20.3333,20.3333,19.2267,19.5233,1260900.0],["2018-11-06",19.52,20.225,19.4267,19.9733,938100.0],["2018-11-07",20.2267,21.09,20.05,21.0133,692400.0],["2018-11-08",20.9167,21.2367,20.56,20.7033,975000.0],["2018-11-09",20.5833,20.5833,19.79,20.0867,576000.0],["2018-11-12",20.0133,20.0233,19.0867,19.6333,1065300.0],["2018-11-13",19.7767,20.0867,19.3083,19.3933,574800.0],["2018-11-14",19.56,19.8333,19.25,19.4033,565200.0],["2018-11-15",19.3167,19.7967,19.0,19.74,559500.0],["2018-11-16",19.5433,20.0233,19.31,19.7133,471300.0],["2018-11-19",19.62,19.62,17.6667,17.6767,979800.0],["2018-11-20",17.3333,18.44,16.79,17.6,954300.0],["2018-11-21",17.7833,18.32,17.765,18.04,435000.0],["2018-11-23",17.8,18.4433,17.8,18.08,201300.0],["2018-11-26",18.3,18.8533,18.1033,18.7733,726000.0],["2018-11-27",18.5833,18.7467,18.27,18.3933,654300.0],["2018-11-28",18.6267,19.2133,18.3433,19.14,747600.0],["2018-11-29",19.0,19.49,18.8867,19.24,526200.0],["2018-11-30",19.3267,19.6467,19.0333,19.3033,530700.0],["2018-12-03",19.7333,19.9,19.2433,19.6667,1067400.0],["2018-12-04",19.5633,19.8,18.6,18.8667,909000.0],["2018-12-06",18.4867,19.2467,18.3367,19.1467,971100.0],["2018-12-07",19.1433,19.29,18.67,18.8667,782400.0],["2018-12-10",18.7833,19.3683,18.7833,19.3367,949500.0],["2018-12-11",19.7,19.82,18.8267,19.1567,483900.0],["2018-12-12",19.44,19.9167,19.2267,19.3867,1009200.0],["2018-12-13",19.5,19.5,18.95,19.2033,705600.0],["2018-12-14",19.0033,19.4133,18.7567,18.8367,462000.0],["2018-12-17",18.8333,18.8333,17.58,17.7067,660600.0],["2018-12-18",17.9167,18.2167,17.7633,18.08,701100.0],["2018-12-19",18.0967,18.59,17.5533,17.8233,569100.0],["2018-12-20",17.8233,18.2967,17.0967,17.8267,669300.0],["2018-12-21",17.9367,17.9367,16.8567,16.9733,1214100.0],["2018-12-24",16.75,17.0983,16.29,16.9067,409500.0],["2018-12-26",17.0067,17.7867,16.8417,17.7733,453900.0],["2018-12-27",17.5067,17.8167,17.026,17.7033,835500.0],["2018-12-28",17.85,18.0333,17.3,17.6767,509700.0],["2018-12-31",17.7967,17.8657,17.43,17.6333,615900.0],["2019-01-02",17.3367,17.6467,17.0433,17.1333,613500.0],["2019-01-03",16.91,17.06,16.2233,16.3367,1113600.0],["2019-01-04",16.5667,17.3,16.3233,17.1633,692400.0],["2019-01-07",17.16,17.8267,17.1367,17.6267,615300.0],["2019-01-08",17.7533,18.2733,17.4367,18.2133,719700.0],["2019-01-09",18.28,18.5,18.11,18.2367,618600.0],["2019-01-10",18.1933,18.2667,17.5867,17.7,834600.0],["2019-01-11",17.56,17.7,17.2833,17.5667,1316400.0],["2019-01-14",17.4533,17.4747,16.8667,16.8867,577500.0],["2019-01-15",16.86,17.55,16.86,17.4067,557400.0],["2019-01-16",17.4033,17.425,16.5033,16.78,1068600.0],["2019-01-17",16.6733,17.0667,16.57,16.9167,1311300.0],["2019-01-18",17.0067,17.385,16.71,17.3833,937500.0],["2019-01-22",17.3767,17.5967,17.0933,17.3767,856200.0],["2019-01-23",17.4567,17.78,17.3003,17.5,744000.0],["2019-01-24",17.5033,17.9667,17.5033,17.9267,664800.0],["2019-01-25",18.0833,18.47,17.9133,18.3733,476700.0],["2019-01-28",18.17,18.5667,17.9567,18.5533,698700.0],["2019-01-29",18.8867,19.22,18.5533,19.1033,1341600.0],["2019-01-30",19.3433,19.3433,18.9433,19.1667,1067400.0],["2019-01-31",19.1033,19.7667,19.0167,19.6933,960000.0],["2019-02-01",19.79,20.6167,19.7717,20.5433,1161300.0],["2019-02-04",20.5567,20.945,20.3667,20.8667,1306800.0],["2019-02-05",20.88,21.2233,20.8733,21.0,636600.0],["2019-02-06",21.0467,21.16,20.0,20.9533,611700.0],["2019-02-07",20.7367,20.7367,20.23,20.3233,547800.0],["2019-02-08",20.1667,20.9267,20.1667,20.9133,649200.0],["2019-02-11",20.9833,21.6133,20.9633,21.32,2210100.0],["2019-02-12",16.67,18.96,16.5,18.41,20307000.0],["2019-02-13",18.2667,18.5983,17.5133,18.2167,3337500.0],["2019-02-14",18.2067,18.6117,18.0733,18.5067,2062800.0],["2019-02-15",18.6667,18.8,18.0167,18.15,1664700.0],["2019-02-19",18.19,18.2133,17.8533,18.0133,1311900.0],["2019-02-20",18.0433,18.12,17.5567,17.8533,1333200.0],["2019-02-21",17.75,18.1967,17.6367,18.1833,784500.0],["2019-02-22",18.2367,18.3333,18.0,18.0067,850800.0],["2019-02-25",18.1533,18.241,17.6533,17.7933,937200.0],["2019-02-26",17.7767,17.8317,17.5067,17.59,1037700.0],["2019-02-27",17.5167,18.05,17.51,18.0067,1438500.0],["2019-02-28",17.9933,19.1233,17.9667,18.9867,2308500.0],["2019-03-01",19.1933,19.65,19.0533,19.5533,2073900.0],["2019-03-04",19.5567,19.76,19.04,19.7367,2609100.0],["2019-03-05",19.6033,20.2233,19.4233,20.0767,1911600.0],["2019-03-06",20.0567,20.06,19.3033,19.35,1344600.0],["2019-03-07",19.2867,19.86,19.0533,19.36,1192800.0],["2019-03-08",19.17,19.4733,19.0067,19.3033,823500.0],["2019-03-11",19.3933,20.4533,19.2333,20.4433,2020800.0],["2019-03-12",20.3333,20.7767,20.16,20.7,1413900.0],["2019-03-13",20.8167,20.9233,20.12,20.1367,1096200.0],["2019-03-14",20.14,20.347,19.9133,20.0433,687900.0],["2019-03-15",20.0333,20.28,19.8133,19.8167,1861800.0],["2019-03-18",19.8833,20.0533,19.7767,19.97,1418400.0],["2019-03-19",20.0967,20.5333,19.9333,20.4767,1088100.0],["2019-03-20",20.4333,20.8133,20.36,20.59,801300.0],["2019-03-21",20.5533,21.0667,20.524,21.0367,665700.0],["2019-03-22",20.91,20.9133,20.0267,20.0533,768000.0],["2019-03-25",20.01,20.3767,19.5667,20.1133,609900.0],["2019-03-26",20.3133,20.7367,20.1767,20.5067,590700.0],["2019-03-27",20.4433,20.5757,19.7,19.85,1968300.0],["2019-03-28",19.9667,20.1467,19.51,19.6833,1882200.0],["2019-03-29",19.8533,20.0133,19.5733,19.8767,1022100.0],["2019-04-01",20.02,20.3833,19.5267,20.36,745800.0],["2019-04-02",20.3467,20.58,20.23,20.3633,695100.0],["2019-04-03",20.48,20.67,20.2667,20.32,497100.0],["2019-04-04",20.3667,20.3667,19.6467,20.0867,849000.0],["2019-04-05",20.17,20.5833,20.17,20.3633,901500.0],["2019-04-08",20.3,20.5,19.8033,20.4867,1117500.0],["2019-04-09",20.3833,20.8147,20.0467,20.43,644400.0],["2019-04-10",20.4467,20.6767,20.4467,20.5367,614100.0],["2019-04-11",20.6033,20.6033,20.29,20.42,369300.0],["2019-04-12",20.64,20.9367,20.5217,20.8933,515700.0],["2019-04-15",20.9033,21.31,20.7233,20.9167,648600.0],["2019-04-16",21.0667,21.1067,20.5933,20.7333,768900.0],["2019-04-17",20.7333,20.74,20.11,20.47,775500.0],["2019-04-18",20.3833,20.3883,19.7543,19.9967,1064100.0],["2019-04-22",19.8967,20.6433,19.6343,20.47,1591500.0],["2019-04-23",20.6333,21.61,20.3967,21.4133,1954500.0],["2019-04-24",21.4233,21.95,21.3667,21.5467,1045500.0],["2019-04-25",21.5567,22.3167,21.5567,22.0967,1307100.0],["2019-04-26",22.2267,22.66,21.8533,22.6467,949800.0],["2019-04-29",23.4633,23.4633,22.2333,22.2733,1840200.0],["2019-04-30",24.82,25.7933,22.7767,23.7167,5984100.0],["2019-05-01",23.6733,23.7933,23.1833,23.42,1510200.0],["2019-05-02",23.4133,24.08,23.1333,24.0,1547100.0],["2019-05-03",24.2067,24.38,23.6833,24.2067,1307100.0],["2019-05-06",23.43,24.2967,23.3283,24.08,1174800.0],["2019-05-07",23.75,23.86,23.35,23.6433,882900.0],["2019-05-08",23.6033,23.8033,23.23,23.6367,741000.0],["2019-05-09",23.34,23.8133,23.01,23.7367,815700.0],["2019-05-10",23.6233,23.78,23.1467,23.64,958200.0],["2019-05-13",23.11,23.415,22.94,23.09,872400.0],["2019-05-14",23.26,23.4367,22.962,23.3733,652200.0],["2019-05-15",23.2333,24.0,23.2333,23.78,647100.0],["2019-05-16",23.9333,24.3833,23.78,24.2533,1148700.0],["2019-05-17",24.0467,24.2067,23.3933,23.41,676200.0],["2019-05-20",23.1667,23.3267,22.72,22.8733,677700.0],["2019-05-21",23.1,23.2933,22.7633,22.78,623100.0],["2019-05-22",22.6867,23.2,22.6867,22.7033,573900.0],["2019-05-23",22.4233,22.6533,22.1867,22.4333,779700.0],["2019-05-24",22.6267,22.7933,22.35,22.3967,730500.0],["2019-05-28",22.4733,22.75,22.08,22.1533,833700.0],["2019-05-29",21.9867,22.004,21.0033,21.1533,1133100.0],["2019-05-30",21.3267,21.565,21.0067,21.31,990000.0],["2019-05-31",20.8533,21.1,20.67,20.8467,1103400.0],["2019-06-03",20.8333,20.8333,19.26,19.66,1428000.0],["2019-06-04",19.8833,20.35,19.2867,20.3233,1379700.0],["2019-06-05",20.4967,20.74,20.0,20.6933,804300.0],["2019-06-06",20.6067,20.8333,19.9783,20.3867,828300.0],["2019-06-07",20.48,20.6967,20.0633,20.2067,912300.0],["2019-06-10",20.3233,20.9017,20.3,20.3567,664500.0],["2019-06-11",20.4733,20.5767,19.8367,20.2267,933300.0],["2019-06-12",20.1067,20.6433,19.99,20.6367,627000.0],["2019-06-13",20.69,20.77,20.4633,20.5867,596700.0],["2019-06-14",20.5333,20.755,20.24,20.5,624900.0],["2019-06-17",20.55,20.8967,20.25,20.44,557100.0],["2019-06-18",20.7433,20.9467,20.21,20.2433,406200.0],["2019-06-19",20.3367,20.4917,20.0333,20.4433,536100.0],["2019-06-20",20.75,20.9033,20.39,20.41,506100.0],["2019-06-21",20.2967,20.6,20.2267,20.41,1088100.0],["2019-06-24",20.46,20.6867,20.2967,20.3333,521400.0],["2019-06-25",20.4067,20.4067,19.9033,20.02,703200.0],["2019-06-26",20.13,20.3367,19.2167,19.4367,1232100.0],["2019-06-27",19.5833,20.1167,19.3467,20.05,1498500.0],["2019-06-28",20.0467,20.7733,20.0,20.6467,1863900.0],["2019-07-01",20.93,20.9567,20.2433,20.76,707400.0],["2019-07-02",20.74,20.8467,20.2967,20.56,832200.0],["2019-07-03",20.6867,20.965,20.5067,20.93,351000.0],["2019-07-05",20.7733,20.9367,20.4083,20.89,514800.0],["2019-07-08",20.75,20.78,20.0333,20.7367,744300.0],["2019-07-09",20.63,21.07,20.5833,20.9667,676500.0],["2019-07-10",21.15,21.43,20.9417,21.29,1009800.0],["2019-07-11",21.3033,21.74,21.1467,21.55,818400.0],["2019-07-12",21.68,22.1433,21.417,22.13,919800.0],["2019-07-15",22.1767,22.4933,21.9667,22.3533,840900.0],["2019-07-16",22.3733,22.7167,22.1683,22.2267,715200.0],["2019-07-17",22.2633,22.9067,22.1833,22.5833,920700.0],["2019-07-18",22.58,22.8267,22.3633,22.81,694800.0],["2019-07-19",22.83,23.3117,22.535,22.75,888600.0],["2019-07-22",22.75,23.1333,22.75,23.0,461100.0],["2019-07-23",23.2067,23.2733,22.7117,23.0,927900.0],["2019-07-24",22.9667,23.5233,22.8743,23.5033,739800.0],["2019-07-25",23.4533,23.9133,23.2667,23.46,707400.0],["2019-07-26",23.6133,23.87,23.45,23.7367,973500.0],["2019-07-29",23.7967,23.7967,22.9733,23.1267,1851600.0],["2019-07-30",25.8267,26.6667,23.5233,23.7633,6630000.0],["2019-07-31",23.56,24.4533,23.19,23.97,1491600.0],["2019-08-01",24.08,24.8367,24.0133,24.2067,1261500.0],["2019-08-02",24.05,24.05,23.4867,23.7067,977100.0],["2019-08-05",23.1667,23.1667,22.2667,22.84,1332000.0],["2019-08-06",23.0133,23.3,22.3933,22.6067,1487400.0],["2019-08-07",22.3333,22.88,22.0767,22.68,1199100.0],["2019-08-08",22.8867,23.7033,22.8867,23.3567,895200.0],["2019-08-09",23.3267,23.4533,23.13,23.3467,733500.0],["2019-08-12",23.2933,23.45,22.825,23.4167,1006200.0],["2019-08-13",23.3833,23.885,23.0647,23.8167,869700.0],["2019-08-14",23.5467,23.6833,23.0083,23.0667,721800.0],["2019-08-15",23.18,23.18,22.6667,22.7233,675900.0],["2019-08-16",22.9633,23.2733,22.7,23.01,805500.0],["2019-08-19",23.36,23.5183,22.8917,23.2233,806400.0],["2019-08-20",23.1967,23.1967,22.8367,23.0067,461400.0],["2019-08-21",23.2933,23.6967,23.1433,23.4267,549900.0],["2019-08-22",23.44,23.6367,22.9933,23.5033,442200.0],["2019-08-23",23.4467,23.8267,23.05,23.2433,836700.0],["2019-08-26",23.4967,23.4967,22.7877,23.19,560100.0],["2019-08-27",23.3567,23.6333,22.395,22.49,823500.0],["2019-08-28",22.4633,22.5,21.8333,22.12,672900.0],["2019-08-29",22.42,22.8533,22.0033,22.81,624300.0],["2019-08-30",22.97,22.97,22.43,22.7733,706200.0],["2019-09-03",22.6833,23.05,22.6267,22.8067,650400.0],["2019-09-04",22.94,23.24,22.7,23.0033,532800.0],["2019-09-05",23.2,23.56,22.8633,23.3533,603900.0],["2019-09-06",23.3967,23.4667,22.755,22.8167,651600.0],["2019-09-09",22.8067,22.8067,21.8533,21.9967,1210500.0],["2019-09-10",21.92,22.03,21.0867,21.3833,1440300.0],["2019-09-11",21.43,21.5583,20.8,20.9,1510800.0],["2019-09-12",20.9033,21.13,20.2733,20.3167,1339500.0],["2019-09-13",20.3733,20.5067,20.0333,20.4833,1181700.0],["2019-09-16",20.3533,21.1067,20.1067,20.73,894300.0],["2019-09-17",20.8167,20.96,20.3867,20.6767,855900.0],["2019-09-18",20.6667,20.9667,20.4,20.7767,1174500.0],["2019-09-19",20.8767,21.1567,20.4833,20.8633,608700.0],["2019-09-20",20.86,21.2033,20.7133,21.13,967200.0],["2019-09-23",21.0367,21.2767,20.8933,21.1133,488100.0],["2019-09-24",21.1333,21.3333,20.5033,20.63,682500.0],["2019-09-25",20.5667,20.96,20.1033,20.8967,1120500.0],["2019-09-26",20.8867,21.1167,20.5,20.67,964500.0],["2019-09-27",20.75,20.7763,19.65,19.8933,1142100.0],["2019-09-30",19.9667,20.1133,19.63,19.9267,776400.0],["2019-10-01",20.05,20.37,19.3933,19.6233,760200.0],["2019-10-02",19.4967,20.66,19.255,19.5933,646200.0],["2019-10-03",19.5633,20.18,19.2367,20.1267,539100.0],["2019-10-04",20.28,20.5437,19.577,20.31,441600.0],["2019-10-07",20.11,20.3767,20.0133,20.21,694800.0],["2019-10-08",20.13,20.4833,19.8583,20.2383,598500.0],["2019-10-09",20.5967,20.9967,20.5833,20.8233,610500.0],["2019-10-10",21.1933,21.29,20.4067,21.05,1502100.0],["2019-10-11",21.28,21.57,21.04,21.14,480900.0],["2019-10-14",21.02,21.32,20.9767,21.2267,834900.0],["2019-10-15",21.3267,21.4867,21.0883,21.3167,776100.0],["2019-10-16",21.2133,21.3733,20.66,21.34,617400.0],["2019-10-17",21.4267,21.5967,21.2267,21.3233,403200.0],["2019-10-18",21.1867,21.2567,20.53,20.78,597900.0],["2019-10-21",20.87,21.19,20.7367,20.98,251700.0],["2019-10-22",20.97,21.1,20.37,20.4067,426600.0],["2019-10-23",20.3267,20.7933,20.231,20.3167,495600.0],["2019-10-24",20.4367,20.9667,20.4367,20.75,661800.0],["2019-10-25",20.78,20.99,20.62,20.8867,619200.0],["2019-10-28",21.0867,21.1317,20.64,20.9067,939900.0],["2019-10-29",23.4333,24.6997,22.3367,23.8233,4088700.0],["2019-10-30",23.8,24.8367,23.57,24.65,2013300.0],["2019-10-31",24.4733,24.6367,23.5667,23.85,920400.0],["2019-11-01",23.94,24.2133,23.75,23.7683,601500.0],["2019-11-04",23.8267,24.25,23.4117,23.7533,699600.0],["2019-11-05",23.62,24.055,23.5657,23.8733,636600.0],["2019-11-06",23.9,24.4833,23.6633,24.07,593100.0],["2019-11-07",24.2767,24.44,23.8133,23.83,467700.0],["2019-11-08",23.5833,24.34,23.5,24.34,882600.0],["2019-11-11",24.2433,24.5333,24.1,24.3833,362400.0],["2019-11-12",24.3367,24.7833,24.2467,24.67,741900.0],["2019-11-13",24.6167,24.86,24.49,24.8367,374400.0],["2019-11-14",24.86,25.1183,24.6833,25.0133,378900.0],["2019-11-15",25.04,25.2567,24.8667,25.0267,603300.0],["2019-11-18",24.8733,25.29,24.85,25.0,504600.0],["2019-11-19",24.98,25.4967,24.92,25.1633,564000.0],["2019-11-20",25.0767,25.5433,24.9333,25.2667,547800.0],["2019-11-21",25.35,25.5733,25.1,25.3533,631500.0],["2019-11-22",25.5433,25.7133,25.1083,25.6133,592500.0],["2019-11-25",25.69,26.0633,25.44,25.79,827400.0],["2019-11-26",25.8833,26.1667,25.7383,25.9933,415500.0],["2019-11-27",26.06,26.06,25.6833,26.0,298500.0],["2019-11-29",25.9167,26.3833,25.7667,26.0367,411600.0],["2019-12-02",26.1367,26.2,25.4867,25.7333,575100.0],["2019-12-03",25.3967,25.7333,25.2333,25.5567,783900.0],["2019-12-04",25.5833,25.75,25.26,25.4967,649200.0],["2019-12-05",25.5,25.665,25.3167,25.5767,475200.0],["2019-12-06",25.6567,25.9333,25.3967,25.47,574500.0],["2019-12-09",25.3367,25.6,25.06,25.3333,691500.0],["2019-12-10",25.1933,25.4367,24.99,25.05,465600.0],["2019-12-11",25.12,25.1833,24.79,24.94,480600.0],["2019-12-12",24.97,25.17,24.6067,24.6333,687000.0],["2019-12-13",24.6567,25.15,24.5033,25.1333,1565100.0],["2019-12-16",25.25,25.5033,24.96,25.45,3654600.0],["2019-12-17",25.51,25.6733,25.2067,25.4933,805500.0],["2019-12-18",25.5,25.6667,25.34,25.56,903300.0],["2019-12-19",25.5633,25.7467,25.3567,25.63,579900.0],["2019-12-20",25.6667,25.8717,25.5883,25.7467,1156500.0],["2019-12-23",25.8367,25.9567,25.63,25.88,378000.0],["2019-12-24",25.9433,25.9867,25.7567,25.9733,156000.0],["2019-12-26",25.9467,26.1937,25.8867,26.14,555000.0],["2019-12-27",26.2467,26.2667,25.8767,26.15,705300.0],["2019-12-30",26.1267,26.1267,25.5733,25.76,621000.0],["2019-12-31",25.6667,25.9833,25.4667,25.9033,858600.0],["2020-01-02",26.0967,26.2567,25.5983,26.0167,565800.0],["2020-01-03",25.66,26.2967,24.856,26.1567,559800.0],["2020-01-06",26.1167,26.4767,25.88,26.4667,580500.0],["2020-01-07",26.4767,26.9483,26.3633,26.62,595200.0],["2020-01-08",26.66,26.7667,26.3467,26.5367,674700.0],["2020-01-09",26.74,27.0,26.5633,26.7667,541800.0],["2020-01-10",26.9433,26.9533,26.6133,26.9033,442500.0],["2020-01-13",27.55,28.2377,27.5,27.8033,1275900.0],["2020-01-14",27.9033,28.9867,27.8633,28.9767,1343700.0],["2020-01-15",28.97,29.5343,28.97,29.0833,951000.0],["2020-01-16",29.2,29.35,28.9533,29.05,621900.0],["2020-01-17",29.2667,29.3,28.32,28.42,977400.0],["2020-01-21",28.48,28.8033,28.1967,28.2967,981000.0],["2020-01-22",28.4667,28.5167,27.851,28.2533,788400.0],["2020-01-23",28.2533,28.4207,28.0333,28.3567,416700.0],["2020-01-24",28.6167,28.6833,28.0233,28.25,435300.0],["2020-01-27",27.77,27.85,27.42,27.76,818400.0],["2020-01-28",27.96,28.45,27.7667,28.39,555600.0],["2020-01-29",28.4633,28.8433,27.9533,27.9667,2303700.0],["2020-01-30",27.82,28.35,27.6167,28.3333,471600.0],["2020-01-31",28.3233,28.3233,27.6933,27.8867,470100.0],["2020-02-03",27.8733,28.2333,27.7467,28.1933,590700.0],["2020-02-04",28.4333,29.2567,28.2533,29.2333,597900.0],["2020-02-05",29.58,29.58,28.6967,28.9133,826500.0],["2020-02-06",28.9867,29.658,28.7067,29.65,759900.0],["2020-02-07",29.7133,30.025,29.3333,29.9833,819300.0],["2020-02-10",29.9833,31.0167,29.8333,30.7333,1756500.0],["2020-02-11",29.93,31.0067,28.8333,29.6667,2589900.0],["2020-02-12",29.8633,30.5683,29.58,30.3233,1023600.0],["2020-02-13",29.8833,31.08,28.963,30.8033,1012500.0],["2020-02-14",30.7967,30.9233,30.49,30.8767,1014300.0],["2020-02-18",30.6667,31.0767,30.58,30.6567,657000.0],["2020-02-19",30.9067,31.0333,30.5333,30.64,885300.0],["2020-02-20",30.64,30.8417,29.7033,30.44,738300.0],["2020-02-21",30.4367,30.4367,29.3833,29.6667,940200.0],["2020-02-24",28.5567,29.1267,28.3367,28.7867,835200.0],["2020-02-25",28.9667,29.0933,27.7967,27.8133,924000.0],["2020-02-26",27.9167,28.4467,27.215,27.25,755700.0],["2020-02-27",26.6667,27.3733,26.0933,26.4733,924600.0],["2020-02-28",25.67,26.7633,25.37,26.74,1076400.0],["2020-03-02",26.8033,28.235,26.4267,28.1467,1961400.0],["2020-03-03",28.0467,28.36,25.9167,26.4667,1024500.0],["2020-03-04",26.7933,27.3333,26.3567,27.0167,672300.0],["2020-03-05",26.3367,26.9367,26.1733,26.7067,699900.0],["2020-03-06",25.8533,26.6033,24.7833,25.3833,914700.0],["2020-03-09",23.42,24.4033,22.7567,23.18,1218600.0],["2020-03-10",23.93,24.2867,23.05,24.0267,989400.0],["2020-03-11",23.3533,23.6667,22.4783,22.9867,822900.0],["2020-03-12",21.5067,22.46,19.42,21.65,1248000.0],["2020-03-13",22.5633,22.8467,21.0533,22.11,1187400.0],["2020-03-16",19.0367,19.6667,18.0133,18.0967,1594800.0],["2020-03-17",18.4967,19.29,17.345,19.1067,1387500.0],["2020-03-18",18.0233,19.5967,16.6667,17.0633,1387200.0],["2020-03-19",17.0167,18.6367,16.3167,18.4,1645200.0],["2020-03-20",18.58,19.3633,17.3467,17.59,1822200.0],["2020-03-23",17.6233,19.1333,17.05,18.33,2181300.0],["2020-03-24",19.2367,20.11,18.6233,20.0367,1255800.0],["2020-03-25",20.3033,21.6767,19.9333,21.0567,1525800.0],["2020-03-26",21.18,23.3167,21.1667,22.97,806100.0],["2020-03-27",22.23,23.3333,21.2567,21.6933,971700.0],["2020-03-30",21.9767,22.6633,20.94,21.6767,1938900.0],["2020-03-31",21.7767,21.8467,20.8367,21.2233,790200.0],["2020-04-01",20.4767,20.9633,19.6133,19.7967,755400.0],["2020-04-02",19.6267,20.3333,18.79,19.1167,975600.0],["2020-04-03",18.9533,19.0,17.2133,17.6267,1433100.0],["2020-04-06",18.3733,19.2133,18.3733,18.9667,1938600.0],["2020-04-07",19.64,20.6167,18.35,18.3933,2641500.0],["2020-04-08",18.6633,20.9767,18.5533,20.6233,1668600.0],["2020-04-09",21.29,21.7167,20.37,20.8733,826800.0],["2020-04-13",20.8867,21.2133,20.62,20.83,661800.0],["2020-04-14",21.4333,21.8233,21.2,21.3067,552000.0],["2020-04-15",20.5567,21.4067,20.4633,20.72,694800.0],["2020-04-16",20.88,21.05,19.49,20.1133,1327800.0],["2020-04-17",20.5933,21.2983,20.25,21.1533,1148400.0],["2020-04-20",20.7667,22.0167,20.7667,21.9867,722400.0],["2020-04-21",21.4733,21.71,20.62,20.98,1022100.0],["2020-04-22",21.5067,21.9367,21.1,21.3067,871500.0],["2020-04-23",21.2833,21.74,20.9323,21.29,925800.0],["2020-04-24",21.3333,21.75,21.3083,21.54,1031100.0],["2020-04-27",21.78,22.7533,21.6933,22.5333,577500.0],["2020-04-28",23.0133,23.32,21.5533,21.5833,1017900.0],["2020-04-29",22.22,23.52,21.8167,23.1467,1202700.0],["2020-04-30",22.78,23.0833,22.01,22.35,988500.0],["2020-05-01",21.7667,21.93,21.1467,21.4667,623100.0],["2020-05-04",21.1933,21.69,20.92,21.5467,1257600.0],["2020-05-05",23.93,24.2733,22.7267,23.9133,3014700.0],["2020-05-06",23.2333,24.5167,22.07,23.62,4179600.0],["2020-05-07",23.8967,23.9833,23.503,23.8533,4090500.0],["2020-05-08",24.0667,24.9267,23.9417,24.76,2106000.0],["2020-05-11",24.34,25.28,24.1333,24.9033,1214100.0],["2020-05-12",24.9767,25.17,24.42,24.4367,999000.0],["2020-05-13",24.3233,24.6067,23.12,23.47,948300.0],["2020-05-14",22.9833,24.4,22.7483,24.3833,1164300.0],["2020-05-15",24.22,25.1367,24.11,24.94,941400.0],["2020-05-18",25.59,25.9033,24.91,25.3667,1120200.0],["2020-05-19",25.4367,25.9017,25.27,25.37,563100.0],["2020-05-20",25.8033,26.4667,25.7517,26.1333,792000.0],["2020-05-21",26.1667,26.5533,25.8933,26.1733,703500.0],["2020-05-22",26.31,26.9483,26.1267,26.8167,663600.0],["2020-05-26",27.3267,27.9867,27.0967,27.6633,1106700.0],["2020-05-27",28.0,28.13,26.59,27.7033,1285500.0],["2020-05-28",27.9033,28.5933,27.69,27.8867,1026900.0],["2020-05-29",27.7367,28.2133,27.3383,28.13,1362300.0],["2020-06-01",28.1767,28.83,27.9033,28.5133,939600.0],["2020-06-02",28.7667,29.295,28.125,29.1033,933900.0],["2020-06-03",29.2533,29.6817,28.5933,28.7333,939900.0],["2020-06-04",28.3933,28.8367,27.7967,28.0467,692400.0],["2020-06-05",28.3833,28.73,28.0067,28.0767,1059000.0],["2020-06-08",28.2133,29.41,27.5967,29.3867,4398300.0],["2020-06-09",29.06,29.3133,28.178,28.19,516300.0],["2020-06-10",28.6833,28.9433,28.4067,28.6567,660900.0],["2020-06-11",28.4967,28.4967,27.6367,27.6867,1129800.0],["2020-06-12",28.6167,28.7833,27.7967,28.4133,651900.0],["2020-06-15",27.63,28.9367,27.54,28.8267,674400.0],["2020-06-16",29.72,29.9267,28.74,29.5233,770100.0],["2020-06-17",29.8033,30.12,29.2033,29.3767,837900.0],["2020-06-18",29.3933,29.8067,29.16,29.1733,643200.0],["2020-06-19",29.61,29.99,28.8033,29.1667,1188600.0],["2020-06-22",28.89,29.6633,28.89,29.2867,520200.0],["2020-06-23",30.7133,31.11,29.6667,29.89,1645200.0],["2020-06-24",29.77,30.2133,28.84,29.44,679200.0],["2020-06-25",29.88,29.88,29.11,29.6433,1138200.0],["2020-06-26",30.6867,30.6867,28.9933,29.1267,1804200.0],["2020-06-29",29.1767,29.57,28.3633,29.3233,1475700.0],["2020-06-30",29.2733,29.74,29.0633,29.4933,1096800.0],["2020-07-01",30.89,31.8933,30.76,31.4133,1450800.0],["2020-07-02",31.7233,32.88,31.47,32.86,1414500.0],["2020-07-06",33.2567,33.5967,32.1333,33.1167,1724100.0],["2020-07-07",33.2567,34.64,33.2533,33.5667,821100.0],["2020-07-08",33.5367,34.4667,33.3567,34.4133,1684500.0],["2020-07-09",34.7167,34.8767,33.4,34.32,957000.0],["2020-07-10",34.3567,34.6667,33.68,34.1033,821100.0],["2020-07-13",35.09,35.09,33.1733,33.34,1652400.0],["2020-07-14",33.0133,35.0,32.7033,34.7767,1403400.0],["2020-07-15",35.0467,35.5767,34.75,34.76,951300.0],["2020-07-16",34.3367,34.6633,33.96,34.49,719400.0],["2020-07-17",34.5,35.29,34.2567,35.1933,1010100.0],["2020-07-20",35.3333,36.77,35.3333,36.53,765000.0],["2020-07-21",36.8567,37.1567,35.4633,35.62,1306200.0],["2020-07-22",35.62,36.1,35.21,35.3833,732600.0],["2020-07-23",35.25,36.1333,34.68,34.88,1701600.0],["2020-07-24",34.7933,34.8483,33.8233,33.8867,789300.0],["2020-07-27",34.04,34.4033,33.85,34.2033,832200.0],["2020-07-28",34.14,35.1933,34.03,34.88,927600.0],["2020-07-29",34.9967,36.71,34.9967,35.7167,1074600.0],["2020-07-30",35.2367,35.9217,34.59,35.71,426300.0],["2020-07-31",35.9133,36.26,35.11,36.1167,785700.0],["2020-08-03",36.6633,36.6633,34.86,35.3667,2839500.0],["2020-08-04",40.0,40.0,38.1167,38.8067,3694200.0],["2020-08-05",38.8067,40.2067,38.7867,39.7133,2476500.0],["2020-08-06",39.04,40.4267,38.6823,40.3733,1489500.0],["2020-08-07",40.0033,40.903,38.7933,39.3933,1238100.0],["2020-08-10",39.2833,39.47,37.7567,38.5167,1140900.0],["2020-08-11",38.4133,38.4133,37.3567,37.56,1051500.0],["2020-08-12",38.01,38.83,37.81,38.68,843600.0],["2020-08-13",38.8167,39.9633,38.8167,39.41,573000.0],["2020-08-14",39.62,39.6517,38.7,39.0267,666000.0],["2020-08-17",39.9033,39.9967,39.03,39.39,610200.0],["2020-08-18",39.4233,39.9133,39.0867,39.3167,1126800.0],["2020-08-19",39.3667,40.0967,39.1433,39.62,995400.0],["2020-08-20",39.3833,40.1667,39.2433,39.7233,984600.0],["2020-08-21",39.83,39.8483,38.9167,39.38,758400.0],["2020-08-24",39.7067,39.99,39.0733,39.3767,567900.0],["2020-08-25",39.3367,40.0433,39.0833,39.88,486000.0],["2020-08-26",40.1467,41.2633,39.9967,41.19,815700.0],["2020-08-27",41.19,41.6,40.7167,40.92,872700.0],["2020-08-28",41.3433,41.83,41.0733,41.7533,813900.0],["2020-08-31",41.8433,41.86,41.1267,41.1767,797400.0],["2020-09-01",41.23,42.27,40.6683,41.9133,1676100.0],["2020-09-02",42.1667,42.4567,40.5667,41.1333,1341900.0],["2020-09-03",40.5367,40.7033,38.27,39.1867,1225200.0],["2020-09-04",38.89,39.11,35.9433,37.9,1296900.0],["2020-09-08",36.84,38.1133,36.0333,36.8067,1271700.0],["2020-09-09",38.0033,38.0467,36.6467,37.6033,785400.0],["2020-09-10",38.02,39.0267,37.0883,37.25,453000.0],["2020-09-11",37.43,37.49,35.58,35.9733,903300.0],["2020-09-14",36.6333,37.2417,36.1683,37.1367,481500.0],["2020-09-15",37.4333,37.8367,36.9267,37.4867,496500.0],["2020-09-16",37.5933,38.2167,36.8433,37.6333,684300.0],["2020-09-17",36.8267,37.1567,36.3517,36.9933,554400.0],["2020-09-18",37.5767,37.8933,36.3167,37.2,1738500.0],["2020-09-21",36.5933,37.5233,36.2767,37.3467,684900.0],["2020-09-22",37.6667,38.6067,36.84,38.6,649200.0],["2020-09-23",38.6667,39.0267,37.47,37.53,660600.0],["2020-09-24",37.2367,37.6667,36.3667,37.1367,543600.0],["2020-09-25",37.1333,38.1133,36.7367,37.8967,748500.0],["2020-09-28",38.5567,38.7993,38.1167,38.3767,615900.0],["2020-09-29",38.44,39.1733,38.11,38.53,551400.0],["2020-09-30",37.65,39.28,37.65,38.4733,453600.0],["2020-10-01",38.7167,40.2667,38.7167,40.0533,809400.0],["2020-10-02",39.0433,40.1567,38.75,38.9567,703500.0],["2020-10-05",39.2633,40.325,39.0067,39.8933,826200.0],["2020-10-06",40.0567,41.0533,39.6767,39.8167,651600.0],["2020-10-07",40.1033,41.3767,40.1033,41.0633,951600.0],["2020-10-08",41.6133,41.8167,40.6933,40.9533,579000.0],["2020-10-09",42.3267,42.4083,41.4567,41.72,932100.0],["2020-10-12",42.0133,42.8,41.9,42.1567,653100.0],["2020-10-13",42.3733,43.5167,41.95,43.1833,715800.0],["2020-10-14",43.6367,43.6367,42.1633,42.7333,626700.0],["2020-10-15",41.9,43.0467,41.7733,42.9533,365100.0],["2020-10-16",42.9167,43.2967,41.9367,42.5267,1350300.0],["2020-10-19",42.9733,42.99,41.5367,41.7433,501000.0],["2020-10-20",41.71,42.3833,41.1833,41.3533,355500.0],["2020-10-21",41.4733,41.91,40.6033,40.6767,437100.0],["2020-10-22",40.85,40.9933,39.92,40.7833,492900.0],["2020-10-23",40.7767,41.5633,40.21,41.4233,489600.0],["2020-10-26",41.1467,41.83,39.3683,40.81,1062300.0],["2020-10-27",45.5667,46.25,40.67,40.8333,4405500.0],["2020-10-28",40.0667,40.33,37.5967,38.9867,1501500.0],["2020-10-29",40.1633,40.5643,38.6667,39.26,491100.0],["2020-10-30",38.9067,38.9067,37.3867,38.5233,829500.0],["2020-11-02",38.5067,39.8733,38.3467,38.81,1032300.0],["2020-11-03",38.9633,40.2833,38.84,40.0667,639900.0],["2020-11-04",40.0067,42.2833,40.0067,41.81,1050900.0],["2020-11-05",42.5633,43.78,41.8067,42.0533,1150200.0],["2020-11-06",41.58,42.79,41.4217,42.22,643800.0],["2020-11-09",42.6767,42.7233,40.5667,40.61,954600.0],["2020-11-10",40.4467,40.62,37.8937,38.9933,1447500.0],["2020-11-11",39.4433,40.6233,38.9567,39.6933,1112100.0],["2020-11-12",39.55,41.0033,38.89,39.0633,1121400.0],["2020-11-13",39.3567,40.48,39.3567,39.7333,578400.0],["2020-11-16",40.1,40.2733,38.3933,38.8833,976800.0],["2020-11-17",38.85,39.7067,38.5733,39.6667,684300.0],["2020-11-18",39.6867,40.4033,39.3,39.6067,614700.0],["2020-11-19",39.5733,40.95,39.5033,40.6767,519000.0],["2020-11-20",40.28,41.2667,40.16,40.6533,1024500.0],["2020-11-23",40.83,40.9767,39.2833,39.9967,941400.0],["2020-11-24",39.66,40.19,38.8017,39.07,776100.0],["2020-11-25",39.2567,39.86,39.1233,39.7833,993900.0],["2020-11-27",40.13,41.19,40.1033,40.3433,435600.0],["2020-11-30",40.5,40.95,39.9067,40.2133,2122500.0],["2020-12-01",40.6233,40.86,39.1483,40.0467,1206300.0],["2020-12-02",39.67,39.67,38.6667,39.3833,1081800.0],["2020-12-03",39.3833,41.7567,39.0267,41.0167,1040400.0],["2020-12-04",41.1267,42.18,40.93,42.0367,998700.0],["2020-12-07",42.2233,43.4533,42.2233,42.5767,910500.0],["2020-12-08",42.6667,44.6833,42.3267,44.25,1338600.0],["2020-12-09",44.71,44.71,41.5967,42.27,820200.0],["2020-12-10",41.95,44.4,41.8167,44.0067,1075500.0],["2020-12-11",43.92,45.12,43.92,45.04,842400.0],["2020-12-14",45.092,47.2563,45.092,46.8567,1326600.0],["2020-12-15",47.0233,48.33,46.7333,47.5933,951600.0],["2020-12-16",48.6567,50.5,47.8333,48.5067,1656000.0],["2020-12-17",47.2233,49.7467,46.7467,49.34,1808400.0],["2020-12-18",49.96,54.8567,49.8367,53.7233,3711300.0],["2020-12-21",53.4833,56.2627,52.7233,55.77,1742100.0],["2020-12-22",56.6567,58.75,56.0333,58.5767,1339200.0],["2020-12-23",58.8567,59.9983,56.6367,56.7567,1698900.0],["2020-12-24",57.32,58.1833,56.4833,56.6967,503100.0],["2020-12-28",57.4833,57.4833,55.6417,56.3333,846000.0],["2020-12-29",56.2967,56.5,54.61,54.8333,888300.0],["2020-12-30",54.9467,56.17,54.1933,54.9333,968400.0],["2020-12-31",55.0,55.4233,54.3133,54.5367,1056600.0],["2021-01-04",54.3667,54.37,51.82,53.8033,1066200.0],["2021-01-05",54.54,54.5867,52.94,54.4633,802200.0],["2021-01-06",53.7933,55.2533,53.56,54.6667,879900.0],["2021-01-07",54.61,57.52,54.61,57.0633,981900.0],["2021-01-08",57.4167,58.6367,57.035,57.8033,571500.0],["2021-01-11",57.1967,58.9467,56.48,58.2467,760500.0],["2021-01-12",58.3333,59.7417,58.045,59.3433,863700.0],["2021-01-13",59.2033,59.6483,57.8867,58.0033,1369800.0],["2021-01-14",57.8767,58.7567,57.4317,57.7633,1189200.0],["2021-01-15",57.3367,59.0333,56.6367,57.61,1790700.0],["2021-01-19",57.8667,60.2933,57.8667,60.0867,1044300.0],["2021-01-20",61.23,61.9233,60.41,60.9233,818100.0],["2021-01-21",61.5267,61.7083,59.1167,60.0967,953700.0],["2021-01-22",60.0267,61.44,59.9667,61.34,726000.0],["2021-01-25",62.1267,63.1467,58.0933,60.3267,792000.0],["2021-01-26",60.7333,60.7333,58.27,58.7467,1101300.0],["2021-01-27",57.38,59.9483,56.0667,58.36,1247100.0],["2021-01-28",59.35,60.7317,58.53,59.885,1047900.0],["2021-01-29",59.95,59.95,57.7203,58.9233,885300.0],["2021-02-01",58.41,61.2267,58.17,60.61,831900.0],["2021-02-02",61.61,63.085,61.2817,62.9367,701100.0],["2021-02-03",63.6367,63.9933,60.2233,60.6433,965400.0],["2021-02-04",60.9933,62.2567,60.9933,62.17,752100.0],["2021-02-05",62.91,63.4433,61.9567,63.26,808500.0],["2021-02-08",64.66,64.7057,58.2,61.06,2459100.0],["2021-02-09",64.7533,67.9967,63.548,67.2133,4053600.0],["2021-02-10",68.5033,68.5667,63.9867,66.24,1908300.0],["2021-02-11",68.9833,75.3333,67.2433,68.53,5007300.0],["2021-02-12",68.4833,71.7267,67.4433,71.5,2931300.0],["2021-02-16",71.5233,75.0,70.8233,72.0667,4357800.0],["2021-02-17",70.7867,70.9167,65.685,66.94,2193900.0],["2021-02-18",67.1633,69.0133,65.4967,68.2967,1626300.0],["2021-02-19",68.8933,70.6683,68.8933,69.8967,1241400.0],["2021-02-22",68.6333,69.33,65.61,66.3967,1563300.0],["2021-02-23",64.64,67.08,61.8033,66.9567,2641800.0],["2021-02-24",67.0967,67.6167,64.9983,66.3633,932100.0],["2021-02-25",65.8733,66.8733,60.825,61.48,2097900.0],["2021-02-26",62.5367,63.41,59.7867,61.18,2590800.0],["2021-03-01",62.6567,63.3567,60.8333,62.3333,3718500.0],["2021-03-02",62.2467,62.3567,60.3167,60.7133,1779300.0],["2021-03-03",60.2533,60.3933,56.19,56.9333,2048100.0],["2021-03-04",56.3933,56.9333,52.57,53.76,2638500.0],["2021-03-05",54.0633,54.22,50.3567,53.6067,2698800.0],["2021-03-08",53.91,55.1767,51.5133,51.9433,1617000.0],["2021-03-09",53.76,57.3467,53.3367,56.38,1902900.0],["2021-03-10",57.37,59.13,56.16,56.3467,1292700.0],["2021-03-11",59.0267,60.7633,58.785,59.6667,1543500.0],["2021-03-12",57.8067,59.1067,56.91,58.5033,1019700.0],["2021-03-15",60.0,60.6,57.712,58.52,1552900.0],["2021-03-16",59.44,59.99,56.03,56.72,788000.0],["2021-03-17",55.77,57.4,53.76,56.16,1147800.0],["2021-03-18",55.02,55.44,53.08,53.3,1070000.0],["2021-03-19",53.52,54.598,52.89,52.985,2498200.0],["2021-03-22",53.43,55.79,53.31,55.13,2020200.0],["2021-03-23",55.27,56.31,54.24,54.66,1536700.0],["2021-03-24",55.09,55.09,51.85,51.88,951200.0],["2021-03-25",51.19,53.45,50.306,52.28,1220000.0],["2021-03-26",52.01,53.4,51.305,53.36,1895100.0],["2021-03-29",53.33,53.33,49.68,49.79,1286300.0],["2021-03-30",49.9,50.3,48.66,49.08,1492500.0],["2021-03-31",49.69,52.0,49.43,51.34,1780400.0],["2021-04-01",52.18,54.65,52.18,53.22,1394300.0],["2021-04-05",53.74,53.99,52.34,53.48,668500.0],["2021-04-06",54.4,55.2,53.13,54.84,734800.0],["2021-04-07",54.35,54.83,52.81,53.41,2201800.0],["2021-04-08",53.95,55.057,53.337,53.51,951900.0],["2021-04-09",52.5,53.83,51.83,53.76,500400.0],["2021-04-12",53.27,54.345,52.51,53.9,961800.0],["2021-04-13",54.38,56.27,54.26,55.69,507300.0],["2021-04-14",55.72,57.88,55.54,55.75,719100.0],["2021-04-15",56.04,57.2,55.76,56.58,596600.0],["2021-04-16",56.74,56.96,55.0,55.22,714700.0],["2021-04-19",54.56,55.16,52.62,54.0,724300.0],["2021-04-20",54.0,54.66,52.2,52.65,554500.0],["2021-04-21",52.15,53.63,51.595,53.6,733200.0],["2021-04-22",54.32,56.07,53.72,54.27,620000.0],["2021-04-23",54.32,55.21,53.35,54.99,857000.0],["2021-04-26",56.2,57.21,55.031,57.19,756700.0],["2021-04-27",57.0,57.57,55.15,56.06,966200.0],["2021-04-28",55.435,56.66,54.5,55.42,1433200.0],["2021-04-29",55.38,55.615,53.66,54.49,629800.0],["2021-04-30",53.74,54.79,52.7,52.95,1159000.0],["2021-05-03",53.09,53.46,51.41,51.67,1178500.0],["2021-05-04",48.5,50.91,48.075,50.61,2356400.0],["2021-05-05",51.16,52.15,48.495,48.73,755100.0],["2021-05-06",48.32,48.35,46.17,47.15,938200.0],["2021-05-07",48.06,48.65,47.28,47.69,1010900.0],["2021-05-10",47.19,47.225,45.38,45.4,804000.0],["2021-05-11",43.76,47.5,42.74,47.21,1390100.0],["2021-05-12",45.99,46.72,44.84,45.21,879400.0],["2021-05-13",45.94,47.145,43.83,44.17,998900.0],["2021-05-14",44.84,45.7,44.09,45.57,1284900.0],["2021-05-17",45.2,45.41,43.635,44.6,879400.0],["2021-05-18",44.97,46.1,44.51,45.0,956900.0],["2021-05-19",43.71,45.67,43.51,45.64,920000.0],["2021-05-20",46.1,47.55,45.93,47.24,954300.0],["2021-05-21",48.29,48.37,47.04,47.13,710200.0],["2021-05-24",47.95,48.185,46.87,47.42,606300.0],["2021-05-25",47.57,48.46,47.28,47.59,588200.0],["2021-05-26",48.02,49.28,48.02,49.02,887000.0],["2021-05-27",49.24,49.69,48.11,49.15,782200.0],["2021-05-28",49.77,49.77,48.21,48.3,603800.0],["2021-06-01",48.49,48.715,46.93,47.96,940300.0],["2021-06-02",47.55,48.36,47.44,48.0,648800.0],["2021-06-03",47.66,47.66,46.24,46.63,1019000.0],["2021-06-04",46.9,48.04,46.9,47.82,665000.0],["2021-06-07",47.61,51.52,47.505,49.86,1070000.0],["2021-06-08",50.02,51.38,50.02,51.01,1301100.0],["2021-06-09",51.52,51.76,49.47,49.82,537500.0],["2021-06-10",49.64,51.73,49.4,51.42,682100.0],["2021-06-11",51.7,53.09,51.1,52.93,715900.0],["2021-06-14",53.21,54.585,53.0,53.91,1155400.0],["2021-06-15",53.65,55.15,53.58,53.99,798700.0],["2021-06-16",53.78,55.96,53.62,55.4,930500.0],["2021-06-17",55.0,58.38,55.0,58.11,2437800.0],["2021-06-18",58.43,59.13,56.1,56.82,2949800.0],["2021-06-21",56.55,57.43,54.77,56.73,715000.0],["2021-06-22",56.42,57.91,55.96,57.68,741800.0],["2021-06-23",57.75,58.43,57.48,58.3,850100.0],["2021-06-24",58.69,59.165,57.87,58.59,498900.0],["2021-06-25",58.79,59.12,57.84,58.19,897500.0],["2021-06-28",58.29,59.5,57.94,59.41,682000.0],["2021-06-29",59.52,60.63,58.47,60.15,1275100.0],["2021-06-30",59.83,60.09,57.03,57.62,979800.0],["2021-07-01",57.4,58.21,56.96,57.82,519000.0],["2021-07-02",58.13,58.99,57.59,58.85,458000.0],["2021-07-06",59.3,60.73,59.065,60.51,656600.0],["2021-07-07",60.86,61.13,58.56,59.51,889500.0],["2021-07-08",58.115,59.73,56.94,59.34,543900.0],["2021-07-09",59.68,60.35,58.96,60.11,278800.0],["2021-07-12",60.7,60.72,58.655,59.3,511600.0],["2021-07-13",59.38,59.54,58.33,58.72,289900.0],["2021-07-14",59.11,59.35,56.71,56.95,713500.0],["2021-07-15",57.03,57.03,55.05,55.96,752400.0],["2021-07-16",56.57,57.62,56.2,56.98,434900.0],["2021-07-19",55.7,58.16,55.7,57.5,355900.0],["2021-07-20",58.19,60.215,57.77,59.8,674500.0],["2021-07-21",59.85,61.34,58.8,61.15,510600.0],["2021-07-22",61.68,62.62,61.6,61.97,537500.0],["2021-07-23",62.15,63.135,61.53,63.01,599400.0],["2021-07-26",63.31,63.62,62.675,63.18,541600.0],["2021-07-27",63.4,63.45,60.21,61.94,682700.0],["2021-07-28",62.16,63.15,61.865,62.17,665700.0],["2021-07-29",62.19,62.655,61.89,62.16,337500.0],["2021-07-30",61.77,62.24,61.04,61.2,580500.0],["2021-08-02",61.38,61.97,59.59,60.99,997900.0],["2021-08-03",59.71,61.0,56.8,59.0,2246900.0],["2021-08-04",58.83,60.18,58.65,59.15,761400.0],["2021-08-05",58.87,60.08,58.578,60.02,798800.0],["2021-08-06",60.22,60.32,57.59,58.19,669500.0],["2021-08-09",58.11,58.86,57.5,58.36,410800.0],["2021-08-10",58.73,58.8,57.12,57.32,401400.0],["2021-08-11",57.53,57.7,56.39,57.5,442200.0],["2021-08-12",57.27,59.495,57.2,59.39,522700.0],["2021-08-13",59.48,60.19,59.24,60.14,393200.0],["2021-08-16",59.6,59.815,57.5,58.15,464500.0],["2021-08-17",57.46,57.51,56.06,57.02,605100.0],["2021-08-18",57.19,57.91,56.57,56.92,539200.0],["2021-08-19",56.64,58.01,56.23,56.49,687400.0],["2021-08-20",56.63,57.88,56.63,57.26,308400.0],["2021-08-23",57.44,59.28,57.29,59.08,490800.0],["2021-08-24",59.65,60.78,59.47,60.77,573800.0],["2021-08-25",60.78,62.15,60.76,61.82,634900.0],["2021-08-26",61.62,63.15,61.62,62.88,692100.0],["2021-08-27",63.3,66.9,63.18,66.58,1241100.0],["2021-08-30",66.83,69.26,66.61,69.06,1327900.0],["2021-08-31",69.0,69.13,68.05,69.01,1230900.0],["2021-09-01",69.04,69.589,68.09,69.41,1389100.0],["2021-09-02",70.38,71.77,69.34,71.02,664100.0],["2021-09-03",70.9,73.31,70.863,73.15,710600.0],["2021-09-07",73.15,73.46,72.5,73.41,948200.0],["2021-09-08",73.29,73.37,71.03,71.14,561000.0],["2021-09-09",71.11,72.305,70.46,70.47,753200.0],["2021-09-10",70.55,70.99,69.225,69.41,775800.0],["2021-09-13",69.5,69.5,66.13,67.85,1089900.0],["2021-09-14",68.81,68.95,67.19,67.63,729900.0],["2021-09-15",67.27,68.49,66.15,68.35,524100.0],["2021-09-16",68.35,69.39,67.62,69.23,529100.0],["2021-09-17",69.6,69.61,67.98,68.79,2993400.0],["2021-09-20",67.85,67.96,64.93,66.08,751600.0],["2021-09-21",65.81,68.26,65.81,67.61,1002400.0],["2021-09-22",67.92,68.63,67.54,68.44,651400.0],["2021-09-23",69.29,69.33,67.54,68.73,521300.0],["2021-09-24",68.1,68.77,67.0,67.61,425700.0],["2021-09-27",67.02,67.59,65.45,66.09,490000.0],["2021-09-28",64.78,64.78,62.08,62.15,823600.0],["2021-09-29",62.77,63.15,60.855,61.46,684300.0],["2021-09-30",62.18,62.29,60.64,60.85,802800.0],["2021-10-01",61.34,62.58,60.35,62.23,495200.0],["2021-10-04",61.77,61.77,59.31,60.54,806400.0],["2021-10-05",60.83,62.06,60.22,61.93,820300.0],["2021-10-06",61.04,63.97,61.04,62.5,823100.0],["2021-10-07",63.09,64.3,61.75,61.95,590000.0],["2021-10-08",61.99,62.4,58.84,59.1,618900.0],["2021-10-11",58.04,59.39,56.94,57.12,971700.0],["2021-10-12",57.59,60.74,57.28,59.95,1076000.0],["2021-10-13",60.58,62.02,60.37,61.66,528700.0],["2021-10-14",62.77,63.79,62.245,62.64,552400.0],["2021-10-15",63.26,63.94,62.53,62.72,579700.0],["2021-10-18",62.43,64.16,62.0,63.8,717000.0],["2021-10-19",63.95,64.36,62.83,63.45,529100.0],["2021-10-20",64.02,64.425,62.42,63.46,433200.0],["2021-10-21",63.33,64.795,63.33,64.41,416400.0],["2021-10-22",64.27,64.84,63.02,63.22,337300.0],["2021-10-25",63.49,67.48,62.915,65.98,989900.0],["2021-10-26",66.18,67.76,65.08,65.68,866800.0],["2021-10-27",66.09,66.645,63.995,64.39,524500.0],["2021-10-28",64.73,66.04,64.11,64.79,484000.0],["2021-10-29",64.48,65.51,64.11,64.74,550900.0],["2021-11-01",65.17,66.54,64.45,66.2,749800.0],["2021-11-02",65.415,65.705,61.46,62.43,1598000.0],["2021-11-03",62.7,62.89,61.47,62.56,836300.0],["2021-11-04",63.19,64.0,62.54,63.55,776400.0],["2021-11-05",64.24,64.79,61.68,62.23,597600.0],["2021-11-08",61.87,64.32,61.75,63.75,595200.0],["2021-11-09",64.31,65.12,63.41,64.72,776300.0],["2021-11-10",64.36,64.86,60.25,61.41,639800.0],["2021-11-11",62.15,63.0,61.75,62.16,404600.0],["2021-11-12",62.33,62.665,61.39,61.9,597900.0],["2021-11-15",61.9,62.04,59.63,60.44,753200.0],["2021-11-16",60.29,60.77,59.33,60.56,1062400.0],["2021-11-17",60.57,60.74,59.635,59.94,523300.0],["2021-11-18",60.17,60.31,58.27,58.43,815400.0],["2021-11-19",58.78,59.33,56.01,56.3,771700.0],["2021-11-22",56.51,56.94,53.34,54.98,1078900.0],["2021-11-23",54.59,54.969,51.62,52.85,855000.0],["2021-11-24",52.43,53.32,51.52,53.05,802200.0],["2021-11-26",52.38,53.47,50.83,51.76,488800.0],["2021-11-29",52.46,53.046,51.829,52.33,978100.0],["2021-11-30",52.36,53.16,50.46,51.81,715000.0],["2021-12-01",52.97,53.17,49.6,50.2,1371000.0],["2021-12-02",50.21,51.5,49.51,51.13,682200.0],["2021-12-03",51.44,52.7,46.74,48.1,1259500.0],["2021-12-06",46.853,49.29,46.5,48.54,1126900.0],["2021-12-07",50.02,52.94,50.02,52.16,1144300.0],["2021-12-08",52.26,53.85,50.6,52.64,794800.0],["2021-12-09",52.15,53.53,50.47,50.75,670700.0],["2021-12-10",51.1,51.31,49.48,49.96,1468500.0],["2021-12-13",50.18,51.58,48.56,49.57,837000.0],["2021-12-14",48.45,49.74,47.74,49.44,940200.0],["2021-12-15",49.45,50.7,48.535,50.13,1499900.0],["2021-12-16",49.21,49.21,45.73,45.99,3311400.0],["2021-12-17",45.203,48.08,44.78,47.65,3174900.0],["2021-12-20",47.22,47.63,45.87,46.42,1237800.0],["2021-12-21",46.88,48.66,46.34,48.2,1121000.0],["2021-12-22",48.23,49.47,48.13,48.8,682000.0],["2021-12-23",49.02,49.53,48.06,49.22,525300.0],["2021-12-27",49.35,49.897,48.79,49.55,461900.0],["2021-12-28",49.6,49.82,47.86,48.63,578800.0],["2021-12-29",49.005,49.3,48.04,49.06,490400.0],["2021-12-30",49.06,50.58,49.06,50.08,517200.0],["2021-12-31",49.9,50.17,48.74,48.78,405800.0],["2022-01-03",49.32,49.32,47.18,48.66,531900.0],["2022-01-04",48.72,48.92,44.88,46.36,1020200.0],["2022-01-05",45.92,46.33,43.38,43.49,912200.0],["2022-01-06",42.73,45.48,42.16,44.68,1943100.0],["2022-01-07",42.555,45.97,42.555,43.87,1011300.0],["2022-01-10",43.0,43.03,40.26,42.97,1116700.0],["2022-01-11",43.06,43.94,42.54,43.48,707400.0],["2022-01-12",43.92,44.96,42.37,42.72,741400.0],["2022-01-13",42.76,42.875,39.58,39.66,1038900.0],["2022-01-14",39.54,40.32,37.85,38.9,1152600.0],["2022-01-18",38.05,38.96,37.07,37.16,855100.0],["2022-01-19",37.21,38.24,36.1,36.42,1158700.0],["2022-01-20",37.09,38.72,37.09,37.62,1292400.0],["2022-01-21",37.11,37.67,35.95,36.09,1602800.0],["2022-01-24",34.41,36.82,33.45,36.65,2114100.0],["2022-01-25",36.2,36.83,34.12,34.25,1355800.0],["2022-01-26",36.435,36.435,33.06,33.41,1400200.0],["2022-01-27",34.21,34.86,32.49,32.76,1266800.0],["2022-01-28",33.14,33.68,32.11,33.68,1246500.0],["2022-01-31",33.97,37.28,33.97,37.26,1662600.0],["2022-02-01",37.64,38.65,36.38,38.35,1528900.0],["2022-02-02",38.72,38.73,37.54,37.59,1127700.0],["2022-02-03",36.33,37.8,35.85,36.5,864200.0],["2022-02-04",36.57,37.99,36.09,37.66,931400.0],["2022-02-07",37.56,38.98,37.3,37.96,1677700.0],["2022-02-08",38.34,39.79,36.5,39.28,2279600.0],["2022-02-09",39.56,41.33,39.53,41.17,1013400.0],["2022-02-10",40.33,42.125,39.78,40.79,1590700.0],["2022-02-11",40.9,41.68,40.17,40.76,1391700.0],["2022-02-14",40.46,42.18,40.205,41.01,1073900.0],["2022-02-15",41.81,42.42,40.9,41.95,827400.0],["2022-02-16",41.15,41.82,40.8,41.16,733100.0],["2022-02-17",40.57,40.88,39.24,39.91,864500.0],["2022-02-18",40.06,40.95,39.37,39.48,1057500.0],["2022-02-22",38.51,40.36,37.5,37.74,1116800.0],["2022-02-23",38.11,38.48,36.52,36.61,755000.0],["2022-02-24",35.06,41.38,34.99,41.04,1388400.0],["2022-02-25",41.08,41.77,39.24,41.53,969000.0],["2022-02-28",41.85,44.31,41.85,43.6,1832800.0],["2022-03-01",43.47,45.44,43.37,43.97,1692300.0],["2022-03-02",44.33,44.94,42.42,44.69,1994400.0],["2022-03-03",44.69,44.88,41.7,42.35,1346500.0],["2022-03-04",42.29,43.55,40.63,41.62,930600.0],["2022-03-07",41.84,42.34,39.415,40.22,1172300.0],["2022-03-08",40.3,41.96,39.625,40.61,913200.0],["2022-03-09",41.71,42.96,41.08,41.82,732200.0],["2022-03-10",41.29,41.84,40.28,41.41,601100.0],["2022-03-11",41.99,42.44,40.17,40.39,748800.0],["2022-03-14",39.85,39.85,35.9,36.35,1643600.0],["2022-03-15",36.53,38.13,35.935,37.9,929600.0],["2022-03-16",39.19,39.71,37.72,39.51,1169600.0],["2022-03-17",39.4,41.325,39.09,41.23,1292400.0],["2022-03-18",41.39,44.04,41.23,44.0,4253800.0],["2022-03-21",43.89,43.96,42.43,43.83,1057700.0],["2022-03-22",43.8,46.6,43.5,45.9,1432700.0],["2022-03-23",45.0,48.22,45.0,46.65,1371600.0],["2022-03-24",46.78,47.35,45.69,47.08,746300.0],["2022-03-25",47.08,47.1,44.623,46.18,563900.0],["2022-03-28",46.34,47.16,45.61,47.11,573100.0],["2022-03-29",47.94,48.71,46.82,48.17,752700.0],["2022-03-30",47.79,48.54,46.67,47.36,670500.0],["2022-03-31",47.21,48.43,47.05,47.54,747800.0],["2022-04-01",47.5,48.78,47.5,48.35,625100.0],["2022-04-04",48.49,49.71,48.44,49.26,795500.0],["2022-04-05",49.43,49.62,47.1,47.45,686500.0],["2022-04-06",46.37,46.37,44.25,45.1,972700.0],["2022-04-07",45.03,46.43,44.555,45.14,680800.0],["2022-04-08",44.79,45.36,44.215,44.46,577800.0],["2022-04-11",44.96,48.235,44.7,47.68,1611300.0],["2022-04-12",48.9,49.84,47.475,48.05,1237500.0],["2022-04-13",48.18,51.4,47.54,51.05,1355500.0],["2022-04-14",50.91,51.6,49.23,49.61,1229100.0],["2022-04-18",49.77,49.87,47.85,48.55,953300.0],["2022-04-19",48.37,50.8,47.87,49.89,607400.0],["2022-04-20",50.09,50.59,48.39,48.64,560300.0],["2022-04-21",49.31,50.38,45.51,45.93,1223400.0],["2022-04-22",45.83,46.69,44.43,44.54,1065400.0],["2022-04-25",44.06,47.19,43.78,46.81,939000.0],["2022-04-26",46.38,46.6,43.82,43.98,744900.0],["2022-04-27",43.4,44.58,42.81,43.34,793500.0],["2022-04-28",43.87,44.85,42.9,44.11,1182700.0],["2022-04-29",44.8,45.86,43.05,43.2,1042800.0],["2022-05-02",43.08,44.1,42.43,43.67,1606400.0],["2022-05-03",39.5,40.05,35.53,38.35,6549900.0],["2022-05-04",38.47,39.755,36.76,39.23,2542600.0],["2022-05-05",38.27,38.83,36.4,37.2,1754400.0],["2022-05-06",36.99,36.99,34.09,34.5,1073000.0],["2022-05-09",33.75,34.43,29.77,30.28,2028100.0],["2022-05-10",31.31,31.89,28.66,30.19,2916700.0],["2022-05-11",29.62,30.73,28.33,28.45,1060600.0],["2022-05-12",27.98,30.7,27.97,29.87,1197000.0],["2022-05-13",30.67,32.57,30.605,31.97,2432700.0],["2022-05-16",31.54,31.84,30.5,30.59,1012700.0],["2022-05-17",31.35,32.0,30.025,31.26,1455800.0],["2022-05-18",30.75,32.065,30.68,31.45,1441800.0],["2022-05-19",31.24,32.95,31.24,32.27,1269800.0],["2022-05-20",33.08,33.91,31.845,32.91,947300.0],["2022-05-23",32.77,34.26,31.94,34.21,1217500.0],["2022-05-24",33.78,34.47,30.794,31.4,1002300.0],["2022-05-25",31.31,32.61,31.14,32.17,708700.0],["2022-05-26",31.88,33.42,31.58,32.66,958400.0],["2022-05-27",33.26,34.32,33.19,34.07,658000.0],["2022-05-31",34.37,34.37,32.46,33.07,936100.0],["2022-06-01",33.41,34.12,32.02,32.49,1059300.0],["2022-06-02",32.54,35.38,32.51,35.17,953500.0],["2022-06-03",34.53,35.015,33.65,34.35,819400.0],["2022-06-06",34.91,35.19,33.26,33.93,575600.0],["2022-06-07",33.52,34.855,33.375,34.58,375300.0],["2022-06-08",34.26,35.13,34.19,34.46,330900.0],["2022-06-09",34.06,35.04,33.16,33.83,1338700.0],["2022-06-10",33.06,33.5,31.3,31.62,680400.0],["2022-06-13",30.12,30.84,29.23,29.65,1002400.0],["2022-06-14",29.83,30.25,28.77,29.33,622800.0],["2022-06-15",29.92,31.46,29.56,30.76,914000.0],["2022-06-16",29.6,30.46,28.44,28.66,1209900.0],["2022-06-17",28.67,29.94,28.67,29.61,2268200.0],["2022-06-21",30.32,30.87,29.86,29.98,666200.0],["2022-06-22",29.61,30.93,29.52,30.15,886400.0],["2022-06-23",30.5,33.05,30.08,32.86,915500.0],["2022-06-24",33.34,35.09,33.23,34.92,1743400.0],["2022-06-27",33.5,34.3,31.425,32.4,1465000.0],["2022-06-28",32.43,32.6,30.62,30.92,1031100.0],["2022-06-29",30.93,31.185,30.1,30.61,765800.0],["2022-06-30",30.25,30.46,29.055,29.32,1102000.0],["2022-07-01",29.49,30.97,29.21,30.53,655100.0],["2022-07-05",30.28,31.82,29.55,31.82,816800.0],["2022-07-06",31.85,32.6,30.96,31.17,661500.0],["2022-07-07",31.36,32.82,31.34,32.5,995300.0],["2022-07-08",32.08,32.81,31.47,32.16,598800.0],["2022-07-11",32.42,32.42,30.52,30.71,733000.0],["2022-07-12",30.76,31.34,28.19,28.68,1321500.0],["2022-07-13",27.95,28.635,27.305,27.96,996000.0],["2022-07-14",27.84,28.05,26.48,27.34,917000.0],["2022-07-15",28.16,28.33,27.17,27.69,1021500.0],["2022-07-18",27.98,28.436,26.89,27.1,1097700.0],["2022-07-19",27.73,28.17,26.98,28.08,846100.0],["2022-07-20",28.57,29.7,28.1,28.9,1278200.0],["2022-07-21",28.94,29.9,28.67,29.84,1127400.0],["2022-07-22",29.95,30.04,28.66,29.09,969800.0],["2022-07-25",28.38,28.54,26.9,27.5,2001500.0],["2022-07-26",27.42,27.42,25.2,25.48,1766900.0],["2022-07-27",25.91,26.03,24.96,25.91,3304900.0],["2022-07-28",25.95,26.87,24.68,25.89,1770800.0],["2022-07-29",25.76,26.05,24.83,25.43,2220400.0],["2022-08-01",25.33,26.11,24.58,25.39,2124500.0],["2022-08-02",27.53,28.339,26.65,27.84,3117000.0],["2022-08-03",28.2,30.25,28.03,30.05,2496400.0],["2022-08-04",30.0,30.3,28.68,30.24,1830600.0],["2022-08-05",29.91,30.11,28.975,29.96,888700.0],["2022-08-08",30.36,31.58,30.11,31.11,1188900.0],["2022-08-09",30.71,30.9,29.06,29.68,953800.0],["2022-08-10",30.93,31.61,30.85,31.11,607800.0],["2022-08-11",31.73,32.1,30.48,30.7,637500.0],["2022-08-12",30.9,31.21,30.405,30.87,775400.0],["2022-08-15",30.82,31.97,30.57,31.89,898100.0],["2022-08-16",31.43,31.86,30.04,31.29,1272700.0],["2022-08-17",30.45,30.93,29.66,29.88,982600.0],["2022-08-18",29.67,30.52,29.485,30.33,540700.0],["2022-08-19",29.8,30.09,28.685,29.24,1105000.0],["2022-08-22",28.72,28.98,28.18,28.86,679500.0],["2022-08-23",29.36,29.84,28.69,28.74,844000.0],["2022-08-24",28.79,29.38,28.79,29.0,473200.0],["2022-08-25",29.48,29.48,28.81,29.19,608700.0],["2022-08-26",29.23,29.31,27.93,28.25,545700.0],["2022-08-29",27.92,28.66,27.24,27.29,656500.0],["2022-08-30",27.71,27.95,26.709,27.32,704100.0],["2022-08-31",27.87,28.7,26.9,27.35,1559300.0],["2022-09-01",26.79,26.85,25.09,25.87,1733100.0],["2022-09-02",26.33,26.61,25.5,25.74,755800.0],["2022-09-06",26.11,26.11,25.17,25.76,1370700.0],["2022-09-07",25.89,27.17,25.85,27.1,1112600.0],["2022-09-08",26.69,28.22,26.42,28.2,888400.0],["2022-09-09",28.866,29.94,28.4,29.83,1030300.0],["2022-09-12",29.88,30.92,29.8,30.58,1115100.0],["2022-09-13",28.83,29.55,28.62,29.11,1113100.0],["2022-09-14",29.12,29.19,28.44,28.84,945100.0],["2022-09-15",28.39,29.36,28.21,28.72,941600.0],["2022-09-16",28.06,28.06,26.41,26.82,1635900.0],["2022-09-19",26.59,28.6,26.498,28.41,1028600.0],["2022-09-20",28.16,28.31,27.69,27.79,517000.0],["2022-09-21",27.93,28.47,27.16,27.38,785300.0],["2022-09-22",27.36,27.38,25.93,26.47,785000.0],["2022-09-23",26.16,26.591,25.69,26.37,933400.0],["2022-09-26",26.18,27.12,26.08,26.19,711900.0],["2022-09-27",26.68,27.06,25.76,26.41,499600.0],["2022-09-28",26.73,27.74,26.46,27.44,588200.0],["2022-09-29",26.82,27.005,26.14,26.9,481300.0],["2022-09-30",26.76,27.89,26.43,26.52,557200.0],["2022-10-03",26.69,27.02,26.095,26.95,770900.0],["2022-10-04",28.309,28.595,27.84,28.21,799000.0],["2022-10-05",27.51,28.445,27.04,28.41,653300.0],["2022-10-06",28.23,28.565,27.75,27.97,779000.0],["2022-10-07",27.11,27.33,25.68,25.89,963900.0],["2022-10-10",25.89,25.89,23.13,23.16,1318200.0],["2022-10-11",23.06,24.815,22.92,24.17,1449300.0],["2022-10-12",24.27,24.71,23.62,24.63,885600.0],["2022-10-13",23.53,25.09,23.08,24.65,1088500.0],["2022-10-14",24.92,25.39,24.22,24.41,1127900.0],["2022-10-17",25.33,26.41,25.2,26.16,732600.0],["2022-10-18",26.75,27.545,26.12,26.71,1055900.0],["2022-10-19",26.43,26.53,25.85,26.09,665200.0],["2022-10-20",26.0,27.19,26.0,26.46,801900.0],["2022-10-21",26.36,26.78,25.56,26.66,730600.0],["2022-10-24",26.54,26.73,25.65,26.35,794600.0],["2022-10-25",26.72,28.08,26.72,27.31,1218300.0],["2022-10-26",26.8,28.08,24.161,26.76,597400.0],["2022-10-27",27.21,27.95,26.98,27.0,922900.0],["2022-10-28",26.89,27.24,26.44,27.0,799100.0],["2022-10-31",26.82,27.06,26.26,26.77,1265100.0],["2022-11-01",19.0,19.01,17.01,17.27,12093600.0],["2022-11-02",17.4,18.47,17.1,17.6,5244700.0],["2022-11-03",17.22,17.94,16.79,17.0,3111300.0],["2022-11-04",17.14,17.14,15.845,16.01,3100700.0],["2022-11-07",16.06,16.79,15.61,16.59,2332600.0],["2022-11-08",17.72,19.415,17.58,18.67,3130100.0],["2022-11-09",18.46,18.46,17.73,17.77,1899500.0],["2022-11-10",18.85,20.14,18.72,19.81,2578400.0],["2022-11-11",19.87,21.415,19.75,20.79,4268000.0],["2022-11-14",20.79,21.36,20.1,20.73,2160900.0],["2022-11-15",21.4,22.0,21.23,21.59,1707900.0],["2022-11-16",21.21,21.235,20.35,20.98,1412900.0],["2022-11-17",20.57,21.14,20.26,20.65,1106200.0],["2022-11-18",21.25,21.25,20.26,20.7,1055100.0],["2022-11-21",20.35,20.73,20.03,20.1,818500.0],["2022-11-22",20.1,20.24,19.48,20.23,819300.0],["2022-11-23",20.35,21.16,19.8,20.8,751700.0],["2022-11-25",20.6,21.499,20.5,21.21,639800.0],["2022-11-28",20.91,21.35,20.58,21.1,1192500.0],["2022-11-29",21.06,21.23,20.61,20.73,813900.0],["2022-11-30",20.57,21.47,20.08,21.24,2059900.0],["2022-12-01",21.4,22.52,21.25,21.96,1219300.0],["2022-12-02",21.48,21.86,21.125,21.84,1119200.0],["2022-12-05",21.53,22.0,20.105,20.91,2149500.0],["2022-12-06",20.78,20.97,20.12,20.83,823700.0],["2022-12-07",20.83,21.26,20.5,20.51,1103900.0],["2022-12-08",20.57,21.09,20.405,20.7,957900.0],["2022-12-09",20.49,21.54,20.27,21.23,1431200.0],["2022-12-12",21.31,22.77,21.22,22.33,2046900.0],["2022-12-13",23.76,24.35,23.48,24.07,1947600.0],["2022-12-14",24.06,24.77,23.64,24.02,2198900.0],["2022-12-15",23.76,24.205,23.4,23.7,2000300.0],["2022-12-16",23.66,24.195,23.16,23.89,3573500.0],["2022-12-19",23.73,23.88,22.87,22.94,1174700.0],["2022-12-20",22.67,23.855,22.53,23.39,1032700.0],["2022-12-21",23.37,23.92,22.74,23.87,828900.0],["2022-12-22",23.53,23.63,23.12,23.61,783200.0],["2022-12-23",23.38,24.0,22.82,23.42,672500.0],["2022-12-27",23.36,23.465,22.5,22.65,449500.0],["2022-12-28",22.52,22.855,22.31,22.69,572700.0],["2022-12-29",22.83,23.85,22.83,23.79,682300.0],["2022-12-30",23.08,24.035,23.08,23.94,570000.0],["2023-01-03",24.37,24.82,23.52,24.035,747500.0],["2023-01-04",24.45,24.8,22.01,24.45,872300.0],["2023-01-05",23.78,24.05,22.66,22.84,1252900.0],["2023-01-06",23.0,23.3,22.18,23.14,1361200.0],["2023-01-09",23.49,24.47,23.33,23.77,1004700.0],["2023-01-10",23.51,24.34,23.25,24.2,1270800.0],["2023-01-11",24.51,24.91,24.295,24.89,1245800.0],["2023-01-12",24.86,24.86,23.74,24.51,973500.0],["2023-01-13",24.17,24.77,24.17,24.61,675000.0],["2023-01-17",24.68,25.55,24.325,25.32,642500.0],["2023-01-18",25.48,25.91,24.97,25.01,739800.0],["2023-01-19",24.71,25.36,24.67,25.2,675800.0],["2023-01-20",25.54,25.89,25.21,25.72,604500.0],["2023-01-23",25.76,25.92,25.54,25.8,775700.0],["2023-01-24",25.43,26.33,25.19,25.57,1516600.0],["2023-01-25",25.14,26.46,24.495,26.29,1415500.0],["2023-01-26",26.84,27.14,25.9,26.8,1037200.0],["2023-01-27",26.69,26.85,26.27,26.73,942200.0],["2023-01-30",25.81,26.15,25.28,25.66,896400.0],["2023-01-31",25.79,26.035,25.39,25.84,1555300.0],["2023-02-01",25.86,27.39,25.86,27.14,1278100.0],["2023-02-02",27.24,27.93,26.91,27.31,1316300.0],["2023-02-03",26.47,26.99,25.99,26.42,1570500.0],["2023-02-06",26.15,27.08,25.94,26.23,2010500.0],["2023-02-07",28.5,28.64,26.85,28.54,3187500.0],["2023-02-08",29.14,29.99,28.16,28.56,2221600.0],["2023-02-09",29.0,29.12,27.39,27.61,1322800.0],["2023-02-10",27.26,27.57,26.97,27.48,994900.0],["2023-02-13",27.58,28.03,27.45,27.67,1083500.0],["2023-02-14",27.39,28.84,27.3,27.32,1405700.0],["2023-02-15",27.25,28.27,26.94,28.26,690500.0],["2023-02-16",27.51,27.94,27.08,27.09,1055700.0],["2023-02-17",27.04,27.34,26.545,27.33,795900.0],["2023-02-21",26.74,26.97,26.43,26.93,970800.0],["2023-02-22",27.27,27.43,27.01,27.36,561700.0],["2023-02-23",27.57,27.665,26.92,27.45,685200.0],["2023-02-24",26.83,27.53,26.36,27.48,845300.0],["2023-02-27",27.86,27.95,27.0,27.1,1034600.0],["2023-02-28",27.08,27.42,26.46,27.08,2371200.0],["2023-03-01",27.19,27.55,26.88,26.93,796400.0],["2023-03-02",26.72,27.58,26.72,27.39,706700.0],["2023-03-03",27.55,28.08,27.42,27.95,816400.0],["2023-03-06",28.0,28.09,27.26,27.51,637800.0],["2023-03-07",27.56,27.725,27.07,27.08,1169100.0],["2023-03-08",27.27,27.41,26.86,26.93,937600.0],["2023-03-09",26.75,26.86,25.05,25.05,1381400.0],["2023-03-10",24.99,25.09,23.8,24.3,1785200.0],["2023-03-13",23.86,24.66,23.32,23.59,2058200.0],["2023-03-14",24.13,26.09,24.11,25.5,3004600.0],["2023-03-15",25.89,26.2,25.44,25.65,1412400.0],["2023-03-16",25.57,26.16,25.09,25.81,1158500.0],["2023-03-17",25.92,26.25,25.22,25.37,3027200.0],["2023-03-20",25.27,26.17,25.02,26.02,1217600.0],["2023-03-21",26.38,27.12,26.285,26.85,915400.0],["2023-03-22",26.87,26.87,25.97,25.98,751700.0],["2023-03-23",26.28,26.83,25.97,26.18,500900.0],["2023-03-24",25.95,26.16,25.52,25.73,404300.0],["2023-03-27",25.8,25.99,25.35,25.46,624600.0],["2023-03-28",25.39,25.5,24.99,25.15,579500.0],["2023-03-29",25.43,25.555,24.82,24.89,1166100.0],["2023-03-30",25.11,25.11,24.51,24.55,742400.0],["2023-03-31",24.64,26.09,24.55,26.01,985100.0],["2023-04-03",25.94,26.0,25.25,25.4,684300.0],["2023-04-04",25.39,25.77,25.21,25.7,736700.0],["2023-04-05",25.62,25.62,24.39,24.62,602500.0],["2023-04-06",24.56,25.3,24.29,25.27,833100.0],["2023-04-10",24.96,24.96,24.44,24.7,499100.0],["2023-04-11",24.59,25.01,24.238,24.92,643200.0],["2023-04-12",25.24,25.5,24.6,24.63,478400.0],["2023-04-13",24.87,25.38,24.84,24.91,409200.0],["2023-04-14",24.66,25.02,24.33,24.95,544800.0],["2023-04-17",24.72,25.22,24.6,25.21,802100.0],["2023-04-18",25.45,25.87,25.22,25.51,1037200.0],["2023-04-19",25.3,25.59,24.98,25.5,910100.0],["2023-04-20",25.15,25.36,24.72,24.75,815300.0],["2023-04-21",24.99,25.57,24.85,25.25,1070500.0],["2023-04-24",25.39,25.39,24.435,24.51,810200.0],["2023-04-25",23.6,23.94,23.24,23.28,1646500.0],["2023-04-26",23.46,23.77,23.4,23.45,1023800.0],["2023-04-27",23.73,23.73,23.01,23.03,832200.0],["2023-04-28",22.79,23.21,22.43,23.16,1515700.0],["2023-05-01",23.01,23.32,22.72,23.23,1786100.0],["2023-05-02",22.77,24.15,22.343,23.25,3060800.0],["2023-05-03",23.24,23.41,22.55,22.97,1642700.0],["2023-05-04",23.12,23.27,22.35,22.44,1261700.0],["2023-05-05",22.75,23.345,22.75,23.03,1306500.0],["2023-05-08",23.29,23.38,22.87,23.19,826100.0],["2023-05-09",23.54,24.265,23.43,23.6,838000.0],["2023-05-10",23.94,24.29,23.68,24.02,727200.0],["2023-05-11",23.93,23.93,23.5,23.51,709700.0],["2023-05-12",23.5,23.645,23.09,23.62,1252100.0],["2023-05-15",23.57,24.33,23.54,24.23,659700.0],["2023-05-16",23.98,24.21,23.67,23.68,687700.0],["2023-05-17",23.74,24.07,23.27,24.01,1296000.0],["2023-05-18",24.19,24.93,24.09,24.84,861300.0],["2023-05-19",25.0,25.07,24.62,24.77,674200.0],["2023-05-22",24.82,25.24,24.81,25.11,582700.0],["2023-05-23",25.11,25.69,25.045,25.43,821000.0],["2023-05-24",25.19,25.77,25.075,25.74,724600.0],["2023-05-25",26.05,26.05,25.015,25.02,521500.0],["2023-05-26",25.01,26.015,25.01,25.65,551400.0],["2023-05-30",25.9,26.25,25.37,25.54,538300.0],["2023-05-31",25.38,26.49,25.38,26.28,1577500.0],["2023-06-01",25.8,26.19,25.36,26.0,771400.0],["2023-06-02",26.3,26.73,26.03,26.48,646900.0],["2023-06-05",26.19,26.22,25.77,25.92,564500.0],["2023-06-06",25.84,26.86,25.67,26.77,817700.0],["2023-06-07",26.62,27.0,25.73,25.96,931100.0],["2023-06-08",25.81,26.09,25.645,25.84,476900.0],["2023-06-09",25.9,26.03,25.29,25.5,477500.0],["2023-06-12",25.62,25.91,25.445,25.88,522400.0],["2023-06-13",26.07,26.71,25.81,26.57,681000.0],["2023-06-14",26.45,26.67,25.935,26.34,686600.0],["2023-06-15",26.06,27.39,25.81,27.13,1154300.0],["2023-06-16",27.48,27.49,26.2,26.48,1471500.0],["2023-06-20",26.25,26.37,25.92,26.14,588500.0],["2023-06-21",25.92,26.11,25.2,25.6,682700.0],["2023-06-22",25.36,25.71,25.02,25.54,711500.0],["2023-06-23",25.11,25.37,24.89,25.0,946300.0],["2023-06-26",24.87,25.211,24.66,24.71,721700.0],["2023-06-27",24.88,25.24,24.69,25.19,736600.0],["2023-06-28",25.11,25.82,25.02,25.8,785900.0],["2023-06-29",25.84,26.55,25.84,26.53,884900.0],["2023-06-30",26.71,26.78,25.65,26.65,1039000.0],["2023-07-03",26.59,26.83,26.26,26.46,461800.0],["2023-07-05",26.28,26.815,26.185,26.69,771600.0],["2023-07-06",26.24,26.29,25.55,26.13,830700.0],["2023-07-07",26.22,26.82,26.145,26.22,756700.0],["2023-07-10",26.11,27.02,25.927,27.01,557200.0],["2023-07-11",27.0,27.01,26.03,26.45,791500.0],["2023-07-12",27.03,27.03,25.92,26.0,625400.0],["2023-07-13",26.13,26.85,26.095,26.79,681900.0],["2023-07-14",26.76,26.86,26.27,26.32,420100.0],["2023-07-17",26.38,26.97,26.24,26.39,601200.0],["2023-07-18",26.34,26.88,26.22,26.8,530100.0],["2023-07-19",27.0,27.77,26.67,26.88,633500.0],["2023-07-20",26.64,26.813,26.32,26.37,651200.0],["2023-07-21",26.64,26.91,26.37,26.41,639500.0],["2023-07-24",26.41,26.52,25.965,26.35,325100.0],["2023-07-25",26.3,27.14,26.3,26.91,615600.0],["2023-07-26",26.85,27.51,26.835,27.42,634400.0],["2023-07-27",27.81,28.475,27.42,28.0,2283000.0],["2023-07-28",28.28,28.33,27.37,28.03,911600.0],["2023-07-31",28.15,28.85,28.15,28.7,1243100.0],["2023-08-01",32.52,32.55,29.795,31.91,3605300.0],["2023-08-02",31.59,31.77,30.39,30.55,1655700.0],["2023-08-03",30.55,30.98,29.85,30.26,1044300.0],["2023-08-04",30.14,30.67,29.65,29.79,926600.0],["2023-08-07",29.79,30.4,29.1,30.4,729900.0],["2023-08-08",30.06,30.855,29.41,30.79,1068600.0],["2023-08-09",30.73,31.15,30.43,30.53,1019500.0],["2023-08-10",30.76,31.16,30.36,30.88,1068700.0],["2023-08-11",30.73,30.9,30.47,30.57,625300.0],["2023-08-14",30.39,30.76,30.26,30.6,926800.0],["2023-08-15",30.34,31.085,30.34,30.59,720400.0],["2023-08-16",30.39,30.72,30.25,30.31,608500.0],["2023-08-17",30.32,30.32,29.5,29.69,704700.0],["2023-08-18",29.25,29.95,29.25,29.77,499400.0],["2023-08-21",29.87,30.17,29.555,29.73,385200.0],["2023-08-22",29.81,29.86,29.455,29.68,443900.0],["2023-08-23",29.68,30.47,29.495,30.23,502200.0],["2023-08-24",30.14,30.265,29.65,29.66,421400.0],["2023-08-25",29.74,31.128,29.67,30.94,1247600.0],["2023-08-28",31.0,31.58,30.78,31.27,840200.0],["2023-08-29",31.18,31.88,30.94,31.65,696600.0],["2023-08-30",31.51,31.9,31.46,31.86,662400.0],["2023-08-31",32.0,32.64,31.91,31.93,1124800.0],["2023-09-01",32.03,32.5,32.0,32.24,863500.0],["2023-09-05",31.88,32.379,31.72,32.07,820200.0],["2023-09-06",32.02,32.08,31.49,31.64,683200.0],["2023-09-07",31.32,31.41,30.985,30.99,581800.0],["2023-09-08",30.99,31.11,30.34,30.56,686900.0],["2023-09-11",30.76,31.72,30.76,31.57,635800.0],["2023-09-12",31.19,31.46,30.99,31.08,416400.0],["2023-09-13",31.07,31.18,30.82,31.09,624900.0],["2023-09-14",31.25,31.7,31.16,31.58,698500.0],["2023-09-15",31.46,31.46,30.78,30.85,1871400.0],["2023-09-18",30.79,31.78,30.66,31.56,504400.0],["2023-09-19",31.44,31.57,30.9,31.4,441400.0],["2023-09-20",31.48,32.28,31.26,31.61,660500.0],["2023-09-21",31.56,31.56,30.25,30.4,643900.0],["2023-09-22",30.56,30.93,30.45,30.54,592900.0],["2023-09-25",30.32,30.77,30.23,30.34,626900.0],["2023-09-26",30.12,30.45,29.63,29.9,497400.0],["2023-09-27",29.94,30.45,29.91,30.18,497500.0],["2023-09-28",30.02,30.66,29.805,30.5,605100.0],["2023-09-29",30.82,31.06,30.48,30.54,607000.0],["2023-10-02",30.43,30.605,30.15,30.35,571000.0],["2023-10-03",30.0,30.25,29.47,29.82,480900.0],["2023-10-04",29.92,30.46,29.91,30.0,396500.0],["2023-10-05",29.92,30.145,29.6,29.95,665800.0],["2023-10-06",29.65,30.97,29.65,30.95,579600.0],["2023-10-09",30.55,30.89,30.1,30.76,505700.0],["2023-10-10",30.56,30.96,30.3,30.32,742000.0],["2023-10-11",30.44,30.66,30.13,30.43,503800.0],["2023-10-12",30.46,30.51,29.745,30.04,637100.0],["2023-10-13",31.09,31.09,30.07,30.58,1179000.0],["2023-10-16",32.03,33.04,32.0,32.63,2342400.0],["2023-10-17",32.68,33.955,32.63,33.85,2043400.0],["2023-10-18",33.8,34.17,32.9,33.03,1203500.0],["2023-10-19",33.17,33.53,32.72,33.0,791800.0],["2023-10-20",33.0,33.0,31.81,32.22,1150800.0],["2023-10-23",32.03,32.23,31.39,31.88,877700.0],["2023-10-24",32.34,32.7,32.01,32.54,725200.0],["2023-10-25",32.43,32.66,31.16,31.38,998600.0],["2023-10-26",31.46,31.83,30.89,31.09,865100.0],["2023-10-27",31.63,31.64,31.14,31.51,1218500.0],["2023-10-30",31.76,31.88,31.03,31.5,1553700.0],["2023-10-31",32.98,34.61,31.56,33.64,3188100.0],["2023-11-01",33.64,34.06,33.14,33.57,1181800.0],["2023-11-02",33.0,33.5,32.26,33.34,1429200.0],["2023-11-03",33.5,34.64,33.23,34.39,1342900.0],["2023-11-06",34.26,34.455,33.54,33.97,1036800.0],["2023-11-07",34.38,35.44,34.17,35.26,1555600.0],["2023-11-08",35.26,35.38,34.66,35.36,1315700.0],["2023-11-09",35.56,35.83,35.085,35.31,1025800.0],["2023-11-10",35.36,35.86,35.11,35.56,1250400.0],["2023-11-13",35.23,35.937,34.95,35.88,756900.0],["2023-11-14",37.09,37.94,36.675,37.93,1464100.0],["2023-11-15",38.0,38.47,37.725,38.05,1361500.0],["2023-11-16",38.0,38.12,37.49,37.87,1277400.0],["2023-11-17",37.77,38.92,36.872,38.66,1426700.0],["2023-11-20",38.68,39.49,38.46,39.21,1771500.0],["2023-11-21",38.85,39.53,38.62,39.49,1318100.0],["2023-11-22",39.73,40.08,39.305,39.54,885100.0],["2023-11-24",39.72,40.0,39.559,39.97,431200.0],["2023-11-27",39.67,40.64,39.67,40.35,1644500.0],["2023-11-28",40.24,40.64,40.1,40.28,1027100.0],["2023-11-29",40.84,41.49,40.84,41.47,2564800.0],["2023-11-30",41.5,41.96,40.48,41.89,2401900.0],["2023-12-01",41.8,43.38,41.29,43.08,2145900.0],["2023-12-04",42.98,44.06,42.61,44.0,1895300.0],["2023-12-05",43.62,44.57,43.58,44.42,1323800.0],["2023-12-06",44.69,45.03,43.52,43.54,1468500.0],["2023-12-07",43.46,43.74,42.85,43.5,1065000.0],["2023-12-08",43.34,43.67,43.0,43.62,1017200.0],["2023-12-11",43.71,44.43,43.34,44.24,1379400.0],["2023-12-12",44.18,45.04,43.99,44.56,1617200.0],["2023-12-13",44.6,45.09,43.85,44.47,1098400.0],["2023-12-14",44.92,45.22,43.775,44.31,1604200.0],["2023-12-15",45.08,45.35,44.23,44.26,2913400.0],["2023-12-18",44.58,45.554,44.44,45.31,1013400.0],["2023-12-19",45.52,45.64,45.09,45.46,938200.0],["2023-12-20",45.26,45.67,44.63,44.64,801800.0],["2023-12-21",45.01,45.28,44.45,45.04,959100.0],["2023-12-22",45.45,45.48,44.84,45.09,686300.0],["2023-12-26",45.23,45.56,44.89,45.43,414400.0],["2023-12-27",45.35,45.585,44.9,45.41,610900.0],["2023-12-28",45.4,45.81,45.12,45.66,416400.0],["2023-12-29",45.57,45.7,45.0,45.28,692300.0],["2024-01-02",44.67,44.78,43.432,44.52,1211800.0],["2024-01-03",44.2,44.49,42.87,42.99,949500.0],["2024-01-04",43.63,43.995,42.6,42.76,1311400.0],["2024-01-05",42.6,42.99,42.26,42.52,883300.0],["2024-01-08",42.78,43.94,42.4,43.74,983400.0],["2024-01-09",43.22,45.19,43.09,44.77,979800.0],["2024-01-10",45.07,45.46,44.4,45.39,1062000.0],["2024-01-11",45.27,46.73,45.15,46.69,1351800.0],["2024-01-12",47.14,47.29,46.15,46.54,746800.0],["2024-01-16",46.26,46.67,45.67,45.93,977000.0],["2024-01-17",45.39,45.68,44.44,45.36,791500.0],["2024-01-18",45.15,45.66,43.98,44.41,1181000.0],["2024-01-19",44.75,44.92,43.94,44.6,1366500.0],["2024-01-22",45.62,45.938,45.055,45.45,1448400.0],["2024-01-23",45.72,45.805,44.51,45.23,918300.0],["2024-01-24",45.93,45.95,45.165,45.23,1115300.0],["2024-01-25",45.97,46.43,45.17,45.52,2884300.0],["2024-01-26",45.71,45.91,45.0,45.24,1556800.0],["2024-01-29",45.24,46.15,45.11,46.02,1178300.0],["2024-01-30",46.19,46.74,45.9,46.43,1308600.0],["2024-01-31",45.68,46.125,44.66,44.88,1278300.0],["2024-02-01",45.07,46.27,44.92,45.82,1872200.0],["2024-02-02",45.46,45.895,45.15,45.41,1021800.0],["2024-02-05",45.25,45.86,44.76,45.54,2575700.0],["2024-02-06",50.14,50.6,47.412,48.6,5146500.0],["2024-02-07",49.13,49.7,48.13,48.45,1569600.0],["2024-02-08",48.27,51.24,47.63,50.69,2539500.0],["2024-02-09",51.05,52.3,50.845,51.98,1454600.0],["2024-02-12",51.69,51.83,49.7,49.96,1448300.0],["2024-02-13",48.47,49.53,47.74,48.39,1863700.0],["2024-02-14",49.14,50.42,48.76,49.92,1258800.0],["2024-02-15",50.36,50.36,49.58,49.94,822800.0],["2024-02-16",49.75,49.75,48.66,49.49,888500.0],["2024-02-20",49.0,49.09,47.9,48.25,929400.0],["2024-02-21",46.28,47.35,45.45,47.09,1559900.0],["2024-02-22",47.82,49.26,47.82,49.02,1707100.0],["2024-02-23",49.21,49.57,48.66,49.01,1090700.0],["2024-02-26",48.95,51.49,48.78,50.45,1329400.0],["2024-02-27",50.85,51.27,49.775,50.92,1663900.0],["2024-02-28",50.43,50.66,49.92,50.35,678600.0],["2024-02-29",50.74,51.24,49.99,50.8,1051300.0],["2024-03-01",50.8,51.245,50.0,51.11,777700.0],["2024-03-04",51.31,52.88,50.355,50.49,1343800.0],["2024-03-05",49.72,49.72,48.105,48.74,1099900.0],["2024-03-06",49.9,50.575,48.62,49.77,1083400.0],["2024-03-07",50.005,50.59,49.485,50.24,693800.0],["2024-03-08",50.5,51.07,49.412,49.81,733600.0],["2024-03-11",49.41,49.93,48.58,49.64,682200.0],["2024-03-12",49.53,49.955,49.22,49.55,811400.0],["2024-03-13",49.65,50.78,48.78,50.01,955300.0],["2024-03-14",49.92,49.99,48.385,49.07,1128900.0],["2024-03-15",48.57,49.15,48.39,48.91,1803100.0],["2024-03-18",49.1,49.63,48.75,49.15,898500.0],["2024-03-19",48.72,48.9,47.27,48.85,1744000.0],["2024-03-20",49.02,49.79,48.56,49.19,780600.0],["2024-03-21",49.65,49.92,49.0,49.06,946500.0],["2024-03-22",49.21,49.21,47.9,47.97,740100.0],["2024-03-25",48.0,48.05,47.57,47.6,502600.0],["2024-03-26",47.9,47.9,46.66,46.7,1019900.0],["2024-03-27",47.28,47.31,46.41,47.31,699600.0],["2024-03-28",47.2,48.51,46.979,47.17,1285900.0],["2024-04-01",47.12,47.33,46.19,46.81,905400.0],["2024-04-02",45.99,46.34,45.28,45.55,1030600.0],["2024-04-03",45.06,46.563,44.72,46.47,1090400.0],["2024-04-04",47.0,47.92,46.61,46.73,1188700.0],["2024-04-05",46.36,48.24,46.36,47.81,1048700.0],["2024-04-08",48.12,48.135,47.31,47.5,831100.0],["2024-04-09",47.69,47.7,46.44,46.63,919200.0],["2024-04-10",45.65,46.36,45.38,45.57,871700.0],["2024-04-11",45.98,46.095,45.22,45.71,930400.0],["2024-04-12",45.19,45.385,44.14,44.52,617400.0],["2024-04-15",44.72,44.87,42.79,42.93,1156000.0],["2024-04-16",42.77,45.27,42.57,43.96,1729700.0],["2024-04-17",44.16,44.33,43.23,43.51,703900.0],["2024-04-18",43.74,43.85,43.0,43.18,755800.0],["2024-04-19",43.04,43.41,42.69,43.34,778800.0],["2024-04-22",43.79,44.38,43.21,44.03,742600.0],["2024-04-23",44.15,45.2,44.15,44.79,633600.0],["2024-04-24",45.17,45.62,44.58,44.87,650000.0],["2024-04-25",44.03,45.02,43.86,44.84,592600.0],["2024-04-26",45.43,45.8,45.2,45.33,609100.0],["2024-04-29",45.3,45.58,44.46,44.89,833600.0],["2024-04-30",44.51,44.845,43.45,43.75,994800.0],["2024-05-01",43.96,44.76,43.26,43.44,871900.0],["2024-05-02",43.84,44.22,43.12,44.19,723500.0],["2024-05-03",44.91,44.94,43.62,43.77,968400.0],["2024-05-06",43.68,44.709,43.64,44.59,2098000.0],["2024-05-07",44.16,46.65,43.23,45.0,2650900.0],["2024-05-08",44.77,45.93,44.54,45.64,1489600.0],["2024-05-09",45.65,45.69,44.75,45.19,1057100.0],["2024-05-10",45.17,45.42,44.28,44.51,903200.0],["2024-05-13",44.6,44.72,43.76,44.11,803700.0],["2024-05-14",44.25,44.57,43.735,43.79,941900.0],["2024-05-15",44.4,44.67,44.11,44.57,1049900.0],["2024-05-16",44.61,44.7,43.24,43.49,962900.0],["2024-05-17",43.66,43.754,43.0,43.13,850700.0],["2024-05-20",43.13,44.23,43.01,44.15,1128700.0],["2024-05-21",43.94,44.27,43.49,43.74,753200.0],["2024-05-22",43.85,45.55,43.85,44.82,1884100.0],["2024-05-23",45.2,45.34,44.105,44.55,1105000.0],["2024-05-24",44.54,45.6,44.27,45.07,1189900.0],["2024-05-28",45.16,45.77,44.88,45.72,956300.0],["2024-05-29",45.19,45.805,44.64,44.82,724000.0],["2024-05-30",44.92,44.92,42.93,43.42,1512100.0],["2024-05-31",43.54,43.93,42.145,42.96,1408000.0],["2024-06-03",43.11,43.31,41.65,42.16,1178900.0],["2024-06-04",42.2,42.365,41.13,41.5,1030000.0],["2024-06-05",41.93,42.92,41.53,42.85,1257100.0],["2024-06-06",42.99,43.1,42.26,42.27,552700.0],["2024-06-07",42.29,42.41,41.88,42.36,668700.0],["2024-06-10",42.27,43.03,42.08,42.7,1271700.0],["2024-06-11",42.39,43.18,41.87,42.96,4252600.0],["2024-06-12",43.9,44.465,42.49,42.52,1142600.0],["2024-06-13",42.58,42.58,41.42,41.84,860900.0],["2024-06-14",43.05,43.1,41.84,42.82,1861300.0],["2024-06-17",42.85,43.74,42.29,43.7,1407100.0],["2024-06-18",43.59,43.59,42.38,43.33,1130300.0],["2024-06-20",43.28,43.61,43.02,43.33,983100.0],["2024-06-21",43.3,44.27,43.055,44.22,4680800.0],["2024-06-24",44.2,44.65,43.3,43.32,2360300.0],["2024-06-25",43.3,43.592,42.7,43.31,1089200.0],["2024-06-26",43.1,44.01,42.58,43.45,940100.0],["2024-06-27",43.57,46.32,43.42,45.96,1369400.0],["2024-06-28",46.14,48.22,46.14,47.97,2685300.0],["2024-07-01",47.97,48.02,46.84,47.49,1058300.0],["2024-07-02",47.55,48.13,47.16,48.03,967600.0],["2024-07-03",48.03,48.49,47.84,48.0,454100.0],["2024-07-05",47.59,48.57,47.48,48.33,606600.0],["2024-07-08",48.29,48.59,46.54,46.93,1166800.0],["2024-07-09",46.96,46.96,45.64,46.03,952300.0],["2024-07-10",46.18,46.61,45.295,46.34,915800.0],["2024-07-11",47.03,49.12,46.835,48.17,1722800.0],["2024-07-12",48.3,50.13,48.14,49.45,1378300.0],["2024-07-15",49.99,50.96,49.93,50.56,1784000.0],["2024-07-16",50.97,51.74,50.24,50.76,1047700.0],["2024-07-17",49.98,50.72,49.57,49.57,1333300.0],["2024-07-18",49.53,49.56,47.03,47.53,1225600.0],["2024-07-19",47.79,48.0,46.62,46.97,1029300.0],["2024-07-22",47.43,48.21,46.55,47.3,1189300.0],["2024-07-23",47.1,47.94,46.71,47.48,1007300.0],["2024-07-24",47.31,47.97,46.54,46.66,1053900.0],["2024-07-25",47.32,47.525,46.01,46.91,1446500.0],["2024-07-26",47.64,48.51,46.9,48.47,1536300.0],["2024-07-29",48.85,49.97,47.935,48.49,2177100.0],["2024-07-30",54.9,56.68,52.47,55.59,8559800.0],["2024-07-31",56.64,57.0,54.52,55.13,2310600.0],["2024-08-01",54.85,55.1,52.26,53.17,2217800.0],["2024-08-02",50.942,52.09,49.87,51.8,1669200.0],["2024-08-05",48.6,51.04,48.24,50.28,1741400.0],["2024-08-06",50.63,52.3,50.15,51.58,1918700.0],["2024-08-07",52.43,53.43,51.0,51.09,1023600.0],["2024-08-08",52.02,53.98,51.77,53.75,1317100.0],["2024-08-09",53.85,54.92,53.56,54.77,1190600.0],["2024-08-12",54.85,55.05,53.51,54.44,928400.0],["2024-08-13",54.77,55.1,54.48,54.83,682600.0],["2024-08-14",55.11,55.53,54.735,55.22,630700.0],["2024-08-15",55.92,56.32,54.51,55.22,927000.0],["2024-08-16",54.98,55.725,54.76,55.22,586100.0],["2024-08-19",55.19,55.99,54.95,55.98,625300.0],["2024-08-20",56.11,56.7,55.97,56.47,925000.0],["2024-08-21",56.48,57.165,56.12,57.06,657500.0],["2024-08-22",57.29,57.31,56.06,56.26,615100.0],["2024-08-23",56.92,57.39,56.35,57.27,891600.0],["2024-08-26",57.5,58.324,57.34,57.54,709300.0],["2024-08-27",57.47,57.695,57.01,57.46,557500.0],["2024-08-28",57.31,57.73,56.165,56.61,805000.0],["2024-08-29",56.84,57.79,56.03,56.07,1158400.0],["2024-08-30",56.46,56.88,55.655,56.6,1155700.0],["2024-09-03",55.98,56.49,54.85,55.35,1171600.0],["2024-09-04",54.09,55.26,53.76,55.05,926600.0],["2024-09-05",50.355,52.99,49.87,52.18,4426200.0],["2024-09-06",53.4,53.92,50.24,51.12,5706300.0],["2024-09-09",51.23,52.05,50.6,50.79,2063200.0],["2024-09-10",50.99,51.548,50.58,51.43,1329700.0],["2024-09-11",50.95,51.73,50.59,51.22,1094500.0],["2024-09-12",51.75,53.07,51.55,52.89,1274100.0],["2024-09-13",52.9,54.33,52.88,53.75,1222500.0],["2024-09-16",53.85,54.69,53.49,53.9,1128800.0],["2024-09-17",54.48,54.48,53.28,53.84,800700.0],["2024-09-18",53.89,54.75,53.36,53.55,799500.0],["2024-09-19",55.0,55.49,54.39,55.09,1079800.0],["2024-09-20",55.3,56.31,54.91,55.88,2261800.0],["2024-09-23",56.01,56.33,55.42,56.12,736900.0],["2024-09-24",56.27,57.13,55.55,57.05,1128100.0],["2024-09-25",57.03,57.215,56.37,57.15,766300.0],["2024-09-26",57.86,57.86,56.94,57.06,1307500.0],["2024-09-27",57.36,57.49,55.79,56.23,1025100.0],["2024-09-30",55.98,57.63,55.12,56.5,1302400.0],["2024-10-01",56.58,56.58,54.52,55.02,1083900.0],["2024-10-02",54.92,56.28,54.83,55.58,1013700.0],["2024-10-03",55.16,55.7,54.68,55.59,938500.0],["2024-10-04",56.59,56.71,55.8,56.48,1070500.0],["2024-10-07",56.24,56.81,55.4,55.52,916000.0],["2024-10-08",55.96,56.8,55.93,56.55,912300.0],["2024-10-09",56.52,59.34,56.47,58.62,2085900.0],["2024-10-10",58.26,59.97,57.51,58.96,2600100.0],["2024-10-11",58.96,59.24,58.05,59.12,1491900.0],["2024-10-14",59.42,60.04,58.72,59.9,1645200.0],["2024-10-15",60.0,60.58,58.91,59.98,1517200.0],["2024-10-16",60.36,60.4,58.81,58.97,1529800.0],["2024-10-17",59.26,59.68,58.5,59.24,1406800.0],["2024-10-18",59.65,59.96,59.04,59.43,924000.0],["2024-10-21",59.32,59.59,58.22,58.52,860500.0],["2024-10-22",58.3,58.82,58.01,58.35,927200.0],["2024-10-23",58.29,58.47,56.355,56.58,1162200.0],["2024-10-24",56.89,57.5,56.28,56.31,880900.0],["2024-10-25",56.4,57.48,56.13,56.86,1140300.0],["2024-10-28",57.59,58.74,57.28,57.38,1978300.0],["2024-10-29",57.41,59.26,57.145,58.78,2762400.0],["2024-10-30",54.04,56.97,51.89,52.48,5712600.0],["2024-10-31",52.0,52.49,50.03,50.37,3119100.0],["2024-11-01",50.45,51.985,49.8,51.23,3431600.0],["2024-11-04",50.96,51.695,50.44,50.89,1545400.0],["2024-11-05",50.68,51.27,50.35,50.85,1433200.0],["2024-11-06",53.39,54.14,52.73,53.34,1991300.0],["2024-11-07",53.43,53.79,52.88,53.19,1105300.0],["2024-11-08",53.08,53.16,52.07,52.38,1300700.0],["2024-11-11",52.89,53.26,52.07,52.47,1542000.0],["2024-11-12",52.46,52.76,52.0,52.27,848700.0],["2024-11-13",52.46,54.6,52.31,53.2,2139400.0],["2024-11-14",53.08,53.1,52.05,52.23,1679700.0],["2024-11-15",52.03,52.22,50.73,51.08,1389400.0],["2024-11-18",50.62,50.875,48.805,49.24,2643400.0],["2024-11-19",48.7,49.85,48.58,49.54,1732000.0],["2024-11-20",49.79,50.44,49.25,49.97,973100.0],["2024-11-21",50.31,51.11,50.145,50.2,2199800.0],["2024-11-22",50.33,50.75,49.68,50.02,1528700.0],["2024-11-25",50.92,51.095,49.99,50.11,2689200.0],["2024-11-26",50.15,50.45,49.46,49.91,1612800.0],["2024-11-27",49.95,50.35,49.42,49.57,1184300.0],["2024-11-29",49.64,50.17,49.55,49.96,892100.0],["2024-12-02",49.83,50.84,49.62,50.23,2482400.0],["2024-12-03",49.85,51.04,49.73,50.76,1866100.0],["2024-12-04",51.07,51.55,50.64,50.78,934300.0],["2024-12-05",50.54,50.54,49.28,49.71,961800.0],["2024-12-06",50.06,50.69,49.46,49.81,1510900.0],["2024-12-09",49.9,50.0,48.56,49.08,1300800.0],["2024-12-10",49.2,49.673,48.65,48.97,1037300.0],["2024-12-11",49.38,49.56,47.96,48.01,2099900.0],["2024-12-12",47.9,48.79,47.36,47.94,1349400.0],["2024-12-13",47.76,48.21,46.9,47.1,1215600.0],["2024-12-16",47.29,48.135,46.83,47.78,1373000.0],["2024-12-17",47.57,47.63,46.86,47.2,1075000.0],["2024-12-18",47.38,47.4,44.985,45.52,1719800.0],["2024-12-19",45.97,46.27,44.76,45.05,1954100.0],["2024-12-20",44.26,45.43,44.24,45.3,2883200.0],["2024-12-23",45.25,45.41,44.51,45.16,890400.0],["2024-12-24",45.16,45.37,44.85,45.36,329400.0],["2024-12-26",45.16,45.57,45.0,45.38,547300.0],["2024-12-27",45.13,45.35,44.18,44.97,754900.0],["2024-12-30",44.19,44.55,43.61,43.91,1222700.0],["2024-12-31",44.37,44.45,43.86,44.43,1199300.0],["2025-01-02",44.72,44.99,43.99,44.34,893200.0],["2025-01-03",44.65,45.12,44.28,44.58,1111400.0],["2025-01-06",44.36,45.19,44.01,45.13,1470200.0],["2025-01-07",45.28,45.4,43.9,44.31,1294600.0],["2025-01-08",43.92,44.45,43.47,44.24,1027400.0],["2025-01-10",44.26,45.0,44.01,44.7,1131600.0],["2025-01-13",44.28,44.96,43.88,44.75,1976800.0],["2025-01-14",45.0,45.65,44.632,45.44,1801200.0],["2025-01-15",46.1,46.335,44.79,45.11,1523300.0],["2025-01-16",45.26,45.94,44.01,45.88,2241200.0],["2025-01-17",46.26,46.553,43.61,44.19,2419100.0],["2025-01-21",44.54,45.56,43.56,45.48,1783500.0],["2025-01-22",45.46,45.89,44.69,44.87,1502700.0],["2025-01-23",44.31,44.822,44.02,44.28,1690400.0],["2025-01-24",44.54,44.76,44.13,44.31,1233800.0],["2025-01-27",44.17,45.58,44.05,44.63,1548000.0],["2025-01-28",44.89,46.05,44.47,45.73,1484300.0],["2025-01-29",45.65,45.66,43.95,44.5,1593700.0],["2025-01-30",44.57,45.7,44.57,44.94,1398100.0],["2025-01-31",45.19,45.8,44.9,45.36,2139300.0],["2025-02-03",44.53,46.4,44.2,45.9,3173800.0],["2025-02-04",45.91,47.0,45.455,46.84,3202300.0],["2025-02-05",43.21,44.86,41.07,43.37,8381600.0],["2025-02-06",43.16,43.3,40.0,40.01,3762700.0],["2025-02-07",40.25,41.34,39.62,40.59,2496200.0],["2025-02-10",41.75,43.08,41.39,43.02,2670700.0],["2025-02-11",42.8,43.36,41.79,42.7,2407500.0],["2025-02-12",42.03,43.67,42.03,43.17,1808200.0],["2025-02-13",43.5,43.86,42.665,43.72,1205400.0],["2025-02-14",43.81,44.323,43.415,44.1,1111200.0],["2025-02-18",44.18,44.55,43.63,44.22,1400400.0],["2025-02-19",43.56,44.0,43.26,43.55,1591900.0],["2025-02-20",43.46,43.67,42.54,43.09,1165900.0],["2025-02-21",43.35,43.4,42.625,42.97,1115200.0],["2025-02-24",43.1,43.19,41.77,42.9,1591800.0],["2025-02-25",42.72,42.99,42.17,42.86,1077100.0],["2025-02-26",43.09,43.425,42.73,42.81,740000.0],["2025-02-27",42.88,42.978,42.09,42.5,843700.0],["2025-02-28",42.5,43.4,42.105,42.97,1164200.0],["2025-03-03",42.97,43.015,41.225,41.59,1684900.0],["2025-03-04",41.11,42.27,40.99,41.6,1550600.0],["2025-03-05",41.07,42.05,40.91,41.91,1627900.0],["2025-03-06",41.43,42.2,40.86,41.16,1021000.0],["2025-03-07",40.85,41.51,40.345,40.74,2023500.0],["2025-03-10",40.31,40.535,39.64,40.01,2424500.0],["2025-03-11",39.93,40.375,39.49,39.73,2231400.0],["2025-03-12",40.03,40.27,39.44,39.94,1204000.0],["2025-03-13",39.65,39.76,39.105,39.16,1278100.0],["2025-03-14",39.57,40.22,39.42,40.01,1346800.0],["2025-03-17",40.03,41.83,39.89,41.45,1241700.0],["2025-03-18",41.47,41.705,40.86,41.51,1607000.0],["2025-03-19",41.54,42.94,41.31,42.26,1344600.0],["2025-03-20",41.81,42.295,41.405,41.54,943700.0],["2025-03-21",41.27,41.45,40.64,41.0,2416000.0],["2025-03-24",41.48,41.65,41.15,41.38,1210900.0],["2025-03-25",41.54,42.17,41.54,42.04,1844400.0],["2025-03-26",42.04,42.34,41.49,41.69,1454200.0],["2025-03-27",41.73,41.855,41.335,41.69,746500.0],["2025-03-28",42.42,42.74,41.23,41.64,1056100.0],["2025-03-31",41.13,41.245,39.715,40.45,1522300.0],["2025-04-01",40.38,41.155,39.975,40.9,941700.0],["2025-04-02",40.28,41.9,40.19,41.56,1502500.0],["2025-04-03",40.05,41.05,39.99,40.48,1429600.0],["2025-04-04",39.57,39.88,37.81,38.36,2294500.0],["2025-04-07",37.05,39.71,36.53,38.03,2353900.0],["2025-04-08",39.08,40.03,37.59,37.96,2843600.0],["2025-04-09",37.56,42.37,37.075,41.35,3880800.0],["2025-04-10",40.65,41.39,39.63,41.14,1581200.0],["2025-04-11",41.19,41.955,40.27,41.3,1198300.0],["2025-04-14",42.09,42.115,40.89,41.66,1019300.0],["2025-04-15",41.88,42.13,41.41,41.68,760100.0],["2025-04-16",41.34,41.965,40.3,40.83,1042000.0],["2025-04-17",40.69,40.975,40.02,40.39,819600.0],["2025-04-21",40.11,40.23,38.93,39.42,769100.0],["2025-04-22",39.91,40.615,39.795,40.35,1178900.0],["2025-04-23",41.36,42.205,40.68,41.29,1118300.0],["2025-04-24",41.67,42.01,41.295,41.65,1426900.0],["2025-04-25",41.52,42.33,41.18,42.28,1070300.0],["2025-04-28",42.21,42.688,41.8,42.21,696500.0],["2025-04-29",42.21,43.02,42.15,42.82,854100.0],["2025-04-30",42.16,42.98,41.728,42.84,1014800.0],["2025-05-01",43.38,43.385,42.67,42.71,642300.0],["2025-05-02",43.17,43.5,42.94,43.01,734600.0],["2025-05-05",42.84,44.48,42.745,43.85,1567500.0],["2025-05-06",43.23,44.67,43.07,44.27,2291700.0],["2025-05-07",45.875,46.57,44.7,45.28,3213100.0],["2025-05-08",45.4,45.84,44.79,45.48,1215500.0],["2025-05-09",45.48,45.69,44.965,45.3,1370300.0],["2025-05-12",46.07,46.49,45.56,45.84,1457800.0],["2025-05-13",45.83,45.94,44.95,45.88,1611800.0],["2025-05-14",46.02,46.16,45.44,45.72,955100.0],["2025-05-15",45.73,46.2,45.43,45.7,1444500.0],["2025-05-16",45.67,46.73,45.53,46.32,1501200.0],["2025-05-19",45.98,46.59,45.81,46.33,1692400.0],["2025-05-20",46.23,46.74,45.975,46.53,829900.0],["2025-05-21",46.04,46.95,45.895,46.31,1032000.0],["2025-05-22",46.33,46.96,46.18,46.76,1187700.0],["2025-05-23",46.37,46.98,46.05,46.82,705400.0],["2025-05-27",47.1,47.64,46.98,47.53,1384800.0],["2025-05-28",47.3,47.505,47.04,47.19,933600.0],["2025-05-29",47.22,47.3,46.66,47.25,788700.0],["2025-05-30",47.41,47.98,46.68,47.68,1317200.0],["2025-06-02",47.81,49.64,47.77,49.29,2125400.0],["2025-06-03",49.27,49.835,49.0,49.78,1265700.0],["2025-06-04",50.0,50.62,49.44,49.96,1543500.0],["2025-06-05",50.0,50.675,49.875,50.14,1035700.0],["2025-06-06",50.41,50.71,49.92,50.64,966200.0],["2025-06-09",50.57,51.265,50.46,50.65,1393000.0],["2025-06-10",50.77,51.25,50.2,50.48,1842800.0],["2025-06-11",50.36,50.62,49.79,50.23,1415000.0],["2025-06-12",49.92,50.64,49.18,49.3,1614100.0],["2025-06-13",48.92,49.68,48.66,49.02,1200000.0],["2025-06-16",49.16,49.87,48.92,49.45,909700.0],["2025-06-17",49.21,49.99,48.767,49.68,850400.0],["2025-06-18",49.56,50.1,49.49,49.71,1044300.0],["2025-06-20",50.265,50.35,48.57,48.98,1959000.0],["2025-06-23",49.15,49.59,48.5,49.44,1680900.0],["2025-06-24",49.73,50.32,49.47,50.11,1142100.0],["2025-06-25",50.11,50.665,49.68,50.15,830100.0],["2025-06-26",50.4,51.0,49.833,50.93,880700.0],["2025-06-27",51.0,51.045,50.03,50.26,1656900.0],["2025-06-30",50.62,51.15,50.62,50.75,1474200.0],["2025-07-01",50.72,51.33,49.46,50.03,1965700.0],["2025-07-02",49.99,50.06,49.425,50.05,996100.0],["2025-07-03",50.23,51.45,50.12,51.15,1067000.0],["2025-07-07",50.94,51.33,50.642,51.1,1385000.0],["2025-07-08",51.12,51.23,49.903,51.18,1380800.0],["2025-07-09",51.18,53.63,51.08,53.565,2234700.0],["2025-07-10",53.7,53.9,51.37,51.41,2076000.0],["2025-07-11",51.35,51.4,49.178,49.575,1680000.0],["2025-07-14",49.53,50.96,49.43,50.44,1450400.0],["2025-07-15",50.56,50.88,50.09,50.34,1046700.0],["2025-07-16",50.5,50.722,49.81,50.3,1291600.0],["2025-07-17",50.38,51.4,50.14,50.57,1378500.0],["2025-07-18",50.83,51.61,50.44,51.3,1173600.0],["2025-07-21",51.31,52.985,51.27,52.13,1455900.0],["2025-07-22",52.46,52.97,51.86,51.94,1368400.0],["2025-07-23",52.07,52.19,51.0,51.81,828400.0],["2025-07-24",52.765,53.59,52.16,53.38,2305700.0],["2025-07-25",53.65,55.27,53.22,54.69,2479700.0],["2025-07-28",54.69,55.535,53.755,54.41,2072900.0],["2025-07-29",54.56,55.16,54.095,54.23,2328500.0],["2025-07-30",57.81,57.81,52.77,57.11,3256500.0],["2025-07-31",57.32,58.41,55.81,55.83,2600600.0],["2025-08-01",54.98,55.37,53.78,54.73,2070100.0],["2025-08-04",55.02,56.56,54.59,56.48,1657000.0],["2025-08-05",56.44,56.841,55.01,55.09,1152800.0],["2025-08-06",55.16,55.76,54.71,55.72,1074200.0],["2025-08-07",55.92,55.92,53.27,54.36,1405300.0],["2025-08-08",54.42,54.675,52.64,52.79,1242700.0],["2025-08-11",54.33,55.62,54.1,54.39,1744000.0],["2025-08-12",54.34,56.99,53.93,56.84,2014000.0],["2025-08-13",56.94,58.13,56.5,58.1,1654200.0],["2025-08-14",57.86,58.26,56.82,56.95,1000000.0],["2025-08-15",57.325,58.56,57.255,58.41,1352000.0],["2025-08-18",58.69,58.88,57.605,58.49,1265100.0],["2025-08-19",58.67,58.79,57.65,58.21,1786700.0],["2025-08-20",58.46,58.75,57.13,58.27,1664300.0],["2025-08-21",58.34,58.665,57.74,58.52,1038300.0],["2025-08-22",58.64,59.58,58.425,59.11,1233000.0],["2025-08-25",59.04,59.365,57.9,57.96,900400.0],["2025-08-26",58.61,59.055,57.35,57.39,2147500.0],["2025-08-27",57.6,58.6,57.6,58.49,1359300.0],["2025-08-28",58.49,59.59,58.453,59.16,902700.0],["2025-08-29",59.21,59.72,58.662,59.02,1025700.0],["2025-09-02",58.11,58.54,56.07,56.84,1919300.0],["2025-09-03",56.61,56.7,54.325,55.43,1978400.0],["2025-09-04",55.31,55.805,54.24,55.73,1594600.0],["2025-09-05",55.685,56.54,55.285,56.03,952800.0],["2025-09-08",56.03,57.705,56.0,57.57,1744100.0],["2025-09-09",57.57,57.76,56.675,57.36,847600.0],["2025-09-10",57.5,57.87,55.8,56.32,954700.0],["2025-09-11",56.45,57.31,56.04,57.19,764500.0],["2025-09-12",57.27,57.57,56.04,56.2,748600.0],["2025-09-15",56.37,56.93,55.87,56.19,1245900.0],["2025-09-16",56.4,57.47,56.03,57.16,1907800.0],["2025-09-17",57.17,58.14,56.543,56.96,1618500.0],["2025-09-18",57.47,58.06,57.07,57.49,1736100.0],["2025-09-19",57.47,58.075,57.08,58.06,3412300.0],["2025-09-22",58.02,59.86,57.56,59.83,1438100.0],["2025-09-23",60.0,60.06,58.08,58.3,1419800.0],["2025-09-24",58.86,60.305,58.07,58.11,1360700.0],["2025-09-25",57.75,59.03,57.47,58.61,1172600.0],["2025-09-26",58.57,59.82,57.99,59.54,937000.0],["2025-09-29",59.83,60.02,58.9,59.3,797400.0],["2025-09-30",59.37,59.37,56.82,57.47,1084600.0],["2025-10-01",57.32,58.42,56.82,57.82,1272100.0],["2025-10-02",58.02,59.5,57.58,59.46,975900.0],["2025-10-03",59.56,59.87,58.61,59.33,842700.0],["2025-10-06",59.85,61.03,59.39,60.73,1298000.0],["2025-10-07",61.56,62.11,59.81,59.98,2960300.0],["2025-10-08",60.22,63.42,60.16,63.31,1553800.0],["2025-10-09",63.1,63.68,61.84,63.2,1020000.0],["2025-10-10",63.04,63.9,60.99,61.46,1126600.0],["2025-10-13",62.36,63.11,61.44,62.42,671800.0],["2025-10-14",61.26,61.485,60.03,61.15,1333700.0],["2025-10-15",61.6,62.15,60.425,60.56,775600.0],["2025-10-16",61.0,61.921,60.05,60.29,857400.0],["2025-10-17",60.13,61.0,59.55,60.38,679000.0],["2025-10-20",60.9,62.53,60.835,62.23,796900.0],["2025-10-21",62.23,62.234,60.98,60.98,1247100.0],["2025-10-22",60.35,61.97,60.25,61.24,1341300.0],["2025-10-23",61.15,63.03,60.97,62.32,956900.0],["2025-10-24",62.96,63.175,61.11,62.3,1125800.0],["2025-10-27",62.7,63.8,62.21,62.68,1737700.0],["2025-10-28",62.85,63.8,62.205,63.0,3777400.0],["2025-10-29",39.642,40.41,32.02,32.34,29366700.0],["2025-10-30",32.45,35.81,32.271,35.0,9397900.0],["2025-10-31",35.0,35.35,33.61,35.23,5728600.0],["2025-11-03",35.11,36.465,34.595,36.07,4493800.0],["2025-11-04",35.68,36.28,34.77,35.35,3042000.0],["2025-11-05",35.39,35.66,34.877,35.0,2319400.0],["2025-11-06",34.88,35.12,33.58,34.11,1966100.0],["2025-11-07",33.97,34.24,33.07,34.14,1535400.0],["2025-11-10",34.36,34.86,33.72,34.44,1337200.0],["2025-11-11",34.57,35.895,34.376,35.77,1797700.0],["2025-11-12",35.96,36.34,35.4,35.53,1453600.0],["2025-11-13",34.92,35.45,34.205,34.32,1892700.0],["2025-11-14",33.34,34.06,32.81,33.69,2225200.0],["2025-11-17",33.56,33.93,32.87,33.17,1300900.0],["2025-11-18",32.91,33.38,32.45,32.94,1325100.0],["2025-11-19",32.72,32.93,32.0,32.14,1742000.0],["2025-11-20",32.6,32.875,31.34,31.39,1769200.0],["2025-11-21",31.2,31.47,30.34,31.35,2032600.0],["2025-11-24",31.37,31.66,30.82,31.47,1447900.0],["2025-11-25",31.57,32.63,31.55,32.47,1061100.0],["2025-11-26",32.54,32.84,32.15,32.35,1310300.0],["2025-11-28",32.74,33.39,32.66,33.07,913300.0],["2025-12-01",32.47,33.22,32.19,32.26,1687800.0],["2025-12-02",32.51,32.865,31.875,31.96,2232100.0],["2025-12-03",31.89,32.155,31.25,31.52,3018400.0],["2025-12-04",31.39,31.77,31.075,31.11,2182300.0],["2025-12-05",31.11,31.3,30.02,30.2,3156400.0],["2025-12-08",30.63,31.88,30.3,31.53,2628900.0],["2025-12-09",31.48,32.56,31.46,32.47,2297400.0],["2025-12-10",32.26,33.55,32.26,33.14,2038800.0],["2025-12-11",33.14,33.63,32.752,33.22,1778900.0],["2025-12-12",33.29,34.05,33.1,33.79,2621600.0],["2025-12-15",33.82,33.97,32.6,33.0,2904500.0],["2025-12-16",33.02,33.38,32.4,33.16,1971600.0],["2025-12-17",33.11,33.29,32.38,32.66,2270500.0],["2025-12-18",33.25,33.86,32.71,33.27,2405900.0],["2025-12-19",33.29,34.05,32.89,33.42,7493500.0],["2025-12-22",33.51,34.75,33.105,34.44,1813800.0],["2025-12-23",34.18,34.285,32.63,33.23,1760700.0],["2025-12-24",33.26,33.48,33.07,33.44,732800.0],["2025-12-26",33.34,33.58,33.17,33.58,1015500.0],["2025-12-29",33.44,33.68,33.04,33.34,1439300.0],["2025-12-30",33.06,33.655,33.0,33.1,990900.0],["2025-12-31",33.1,33.21,32.695,32.8,1087500.0],["2026-01-02",32.81,32.985,31.2,32.04,1392400.0],["2026-01-05",32.92,33.439,32.4,32.86,1755800.0],["2026-01-06",32.71,33.34,32.31,33.3,1663600.0],["2026-01-07",33.43,36.52,33.375,35.44,3959800.0],["2026-01-08",35.37,35.865,34.32,35.75,2736900.0],["2026-01-09",35.8,35.893,34.95,35.25,1092000.0],["2026-01-12",35.14,35.635,34.6,35.26,1243800.0],["2026-01-13",35.26,35.545,34.06,34.61,2261100.0],["2026-01-14",34.45,35.33,34.28,34.84,2178100.0],["2026-01-15",34.92,35.235,33.795,33.96,2121500.0],["2026-01-16",33.96,34.18,32.75,33.52,1754300.0],["2026-01-20",33.0,33.36,32.14,32.58,1688600.0],["2026-01-21",32.65,33.41,32.31,32.9,2105000.0],["2026-01-22",33.2,34.89,33.15,34.79,2007700.0],["2026-01-23",34.9,35.3,34.655,34.95,1732400.0],["2026-01-26",34.67,35.64,34.67,35.635,2425400.0],["2026-01-27",35.84,36.34,33.925,34.21,2686900.0],["2026-01-28",34.38,34.52,33.33,33.41,2439200.0],["2026-01-29",32.1,32.47,29.865,30.57,5420700.0],["2026-01-30",30.61,31.38,29.75,29.84,3228300.0],["2026-02-02",30.09,30.25,29.19,29.25,3676400.0],["2026-02-03",28.82,28.82,25.03,26.53,10383300.0],["2026-02-04",23.17,24.5,20.06,23.67,19821000.0],["2026-02-05",23.92,24.0,21.525,22.21,9429000.0],["2026-02-06",22.54,22.94,21.9,22.65,5291800.0],["2026-02-09",22.87,25.73,22.345,25.61,8126300.0],["2026-02-10",25.65,26.837,25.49,26.26,4134400.0],["2026-02-11",27.8,28.26,25.21,26.29,4657900.0],["2026-02-12",26.17,26.69,23.87,25.15,3826500.0],["2026-02-13",25.58,26.345,25.084,25.36,2888400.0],["2026-02-17",25.24,25.83,24.5,25.32,4106800.0],["2026-02-18",25.46,25.93,24.96,25.7,2139900.0],["2026-02-19",25.72,25.78,25.2,25.66,1770800.0],["2026-02-20",25.4,26.11,23.56,23.69,3010000.0],["2026-02-23",23.18,23.465,20.89,21.08,4021500.0],["2026-02-24",21.12,21.92,20.61,21.71,4036100.0],["2026-02-25",21.94,22.94,21.1,22.72,2268200.0],["2026-02-26",22.63,23.89,22.55,23.09,2673800.0],["2026-02-27",22.3,23.11,21.69,23.1,1993700.0],["2026-03-02",22.6,23.595,22.59,23.08,1955700.0],["2026-03-03",22.8,23.86,22.04,23.55,2775000.0],["2026-03-04",23.29,24.01,22.941,23.49,1951200.0],["2026-03-05",23.29,24.425,23.206,23.83,2535700.0],["2026-03-06",23.41,24.582,23.36,24.39,2027900.0],["2026-03-09",24.02,24.615,23.43,24.34,1385300.0],["2026-03-10",24.34,24.4,23.03,23.95,1597700.0],["2026-03-11",24.07,24.65,23.76,24.085,1900300.0],["2026-03-12",23.81,24.8,23.62,24.18,1657100.0],["2026-03-13",24.15,24.76,23.855,24.685,1467800.0],["2026-03-16",24.32,24.62,23.73,24.12,2422900.0],["2026-03-17",24.4,25.45,23.98,24.29,1830200.0],["2026-03-18",24.0,24.805,23.71,24.48,1894500.0],["2026-03-19",24.48,25.1,23.485,24.02,1915200.0],["2026-03-20",23.712,24.06,23.0,23.72,5763700.0],["2026-03-23",23.64,24.45,23.32,23.72,1428300.0],["2026-03-24",23.49,23.49,21.57,22.01,2191300.0],["2026-03-25",22.5,22.79,21.38,21.39,3147800.0],["2026-03-26",21.18,22.46,21.117,21.83,1733400.0],["2026-03-27",21.39,21.5,20.47,21.21,2918400.0],["2026-03-30",21.34,21.72,21.005,21.17,2461100.0],["2026-03-31",21.54,21.93,21.09,21.47,1769800.0],["2026-04-01",21.64,21.82,20.76,21.74,1514500.0],["2026-04-02",21.6,22.59,20.86,22.53,1325600.0],["2026-04-06",22.59,23.89,22.405,23.68,2362100.0],["2026-04-07",23.45,23.99,23.08,23.29,2285400.0],["2026-04-08",23.99,24.1,22.47,22.81,2372600.0],["2026-04-09",22.72,22.755,21.21,21.53,2146800.0],["2026-04-10",21.53,21.55,19.7,20.19,3159700.0],["2026-04-13",20.29,22.24,20.27,21.97,3736400.0],["2026-04-14",22.38,23.0,21.5,21.76,2125800.0],["2026-04-15",22.12,23.25,21.99,23.14,2096000.0],["2026-04-16",23.75,23.99,23.28,23.9,1636200.0],["2026-04-17",24.42,24.7,23.86,24.22,1802600.0],["2026-04-20",24.18,25.08,24.05,24.41,2220900.0],["2026-04-21",24.42,25.785,24.27,24.59,2028700.0],["2026-04-22",24.88,25.415,24.7,25.13,2401300.0],["2026-04-23",24.17,24.446,23.26,23.92,2996100.0],["2026-04-24",24.21,24.63,23.58,24.53,2116300.0],["2026-04-27",24.55,25.31,24.29,25.05,1985200.0],["2026-04-28",25.04,25.96,24.63,25.44,3640100.0],["2026-04-29",29.72,29.72,26.15,27.29,6864800.0],["2026-04-30",26.95,27.51,26.21,26.3,3839600.0],["2026-05-01",27.34,28.26,26.39,26.5,3580400.0],["2026-05-04",26.63,28.25,26.36,27.41,4851100.0],["2026-05-05",27.76,28.04,27.12,27.41,3702000.0],["2026-05-06",27.2,27.89,26.45,27.61,3275000.0],["2026-05-07",28.2,29.53,28.2,28.68,2622100.0],["2026-05-08",28.31,28.9,27.59,28.53,2372100.0],["2026-05-11",28.44,28.935,27.42,28.0,1827100.0],["2026-05-12",28.31,28.48,27.39,27.84,1377600.0],["2026-05-13",27.575,27.685,26.705,27.01,1634900.0],["2026-05-14",27.18,27.98,26.451,27.22,1318700.0],["2026-05-15",27.27,28.26,27.01,28.18,1492400.0],["2026-05-18",28.2,29.16,27.95,28.78,1592300.0],["2026-05-19",29.24,29.89,28.66,29.77,3931500.0],["2026-05-20",29.135,31.14,29.03,31.1,2359900.0],["2026-05-21",31.1,31.35,30.18,30.66,1655300.0],["2026-05-22",30.92,31.485,30.61,31.0,1531300.0],["2026-05-26",30.6,31.27,29.92,31.05,1678300.0],["2026-05-27",30.45,30.99,30.12,30.24,1525900.0],["2026-05-28",30.66,32.44,30.5,31.81,2417600.0],["2026-05-29",32.15,34.37,32.15,34.15,2592800.0],["2026-06-01",35.0,36.27,34.19,36.11,2620600.0],["2026-06-02",34.53,35.97,34.29,35.88,1910000.0],["2026-06-03",35.25,35.26,33.29,33.51,1797900.0],["2026-06-04",33.78,34.12,32.97,33.25,1132400.0],["2026-06-05",33.3,33.72,32.2,32.69,1599400.0],["2026-06-08",32.39,33.25,32.27,33.04,984300.0],["2026-06-09",32.65,33.335,31.482,32.48,1060200.0],["2026-06-10",31.92,33.58,31.51,32.9,1117100.0],["2026-06-11",32.5,33.5,31.97,33.46,1085600.0],["2026-06-12",32.94,33.872,32.46,33.34,1089500.0],["2026-06-15",33.42,34.31,33.0,33.89,1279000.0],["2026-06-16",33.91,34.61,33.22,33.86,1197400.0],["2026-06-17",33.605,34.43,33.05,33.08,1843000.0],["2026-06-18",33.07,33.6,31.75,33.38,2239800.0],["2026-06-22",33.27,34.2,32.04,32.71,1096100.0],["2026-06-23",33.28,40.1,32.96,35.03,9763100.0],["2026-06-24",36.35,37.45,35.35,37.29,3859600.0],["2026-06-25",37.06,39.77,36.461,38.56,3882200.0],["2026-06-26",38.24,40.45,38.1,40.3,4793300.0],["2026-06-29",40.465,41.68,39.82,40.21,2494400.0],["2026-06-30",39.7,42.095,39.41,41.96,1961500.0],["2026-07-01",42.77,43.34,41.85,41.89,2203300.0],["2026-07-02",41.55,42.97,41.485,42.86,1333200.0],["2026-07-06",41.94,46.42,41.38,45.67,3584839.584797],["2026-07-07",46.5,47.58,45.5,45.84,2642736.918096],["2026-07-08",44.615,45.33,43.74,45.07,1991638.422458],["2026-07-09",44.165,45.89,43.77,45.81,1138953.078961],["2026-07-10",46.3,46.585,43.96,44.53,1316152.577772],["2026-07-13",44.74,46.71,44.74,45.38,1374644.286571],["2026-07-14",44.62,49.3722,44.2,48.19,3519331.661506],["2026-07-15",48.5,49.54,47.15,47.33,2025779.687302],["2026-07-16",47.33,47.705,46.64,47,1286599.735707],["2026-07-17",45.82,48.35,45.59,47.54,2142150.012746],["2026-07-20",46.62,48.43,46.56,47.45,1285621.746598],["2026-07-21",47.97,48.24,45.731,46.18,1621759.059012],["2026-07-22",46.24,46.41,44.98,45.33,1208503.003364],["2026-07-23",46.125,46.125,44.39,44.78,1236492.065719],["2026-07-24",45.94,46.49,44.98,45.74,1568690.772855],["2026-07-27",45.48,47.27,45.42,46.67,2011727.128726],["2026-07-28",46.75,46.8,44.29,44.67,4476680.409241],["2026-07-29",42.68,42.99,39,40.65,4498525.514184],["2026-07-30",40.43,41.32,39.52,39.93,2452555.28304],["2026-07-31",39.8,40.93,38.96,39.95,1750937.812225]]}