{"t":"ZG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-20",17.7767,18.7091,10.1341,11.1537,18751970.0],["2011-07-21",11.9613,12.1609,10.29,10.3524,3136125.0],["2011-07-22",10.3648,10.9916,10.29,10.686,1208398.0],["2011-07-25",10.6018,11.1631,10.6018,11.1007,854024.0],["2011-07-26",11.3626,11.4125,10.8357,11.3595,952479.0],["2011-07-27",11.3564,11.3564,10.3711,10.4646,810088.0],["2011-07-28",10.5457,10.8949,10.5239,10.5706,513441.0],["2011-07-29",10.1341,10.29,9.947,10.0468,533324.0],["2011-08-01",10.2775,10.2775,9.4075,9.4231,413382.0],["2011-08-02",9.4481,9.4481,8.4534,8.5282,1058631.0],["2011-08-03",8.6748,8.9242,8.5407,8.8806,634986.0],["2011-08-04",8.9648,9.2485,8.8089,8.8587,737931.0],["2011-08-05",9.0053,9.1176,7.8329,8.7808,667697.0],["2011-08-08",8.0012,8.4191,7.8734,8.1353,771604.0],["2011-08-09",8.1104,8.8026,8.1104,8.7184,500933.0],["2011-08-10",8.6062,8.7309,8.3661,8.5345,195306.0],["2011-08-11",8.7215,8.8307,8.3442,8.4191,275161.0],["2011-08-12",8.5376,8.5875,8.2413,8.3099,350525.0],["2011-08-15",8.4097,8.4097,7.8734,7.9576,397989.0],["2011-08-16",7.8516,7.9482,7.3589,7.5148,527872.0],["2011-08-17",7.493,7.5616,7.4244,7.5273,190817.0],["2011-08-18",7.4493,7.6707,7.3059,7.4805,218397.0],["2011-08-19",7.3277,7.652,7.3277,7.546,427493.0],["2011-08-22",7.7237,7.7237,7.4524,7.4712,283820.0],["2011-08-23",7.521,7.6551,7.3527,7.6333,213586.0],["2011-08-24",7.6364,8.4035,7.6364,8.1883,549038.0],["2011-08-25",8.4503,10.6423,8.4503,9.4325,1900468.0],["2011-08-26",9.6851,9.9782,8.7496,9.7848,1034258.0],["2011-08-29",10.0561,10.5394,9.7537,10.3025,921371.0],["2011-08-30",10.4397,11.3658,10.2401,10.9542,1975833.0],["2011-08-31",11.2972,11.7524,10.9978,11.5934,1326736.0],["2011-09-01",11.7088,11.846,11.2878,11.5061,672187.0],["2011-09-02",11.0882,11.2254,10.8076,10.8949,549680.0],["2011-09-06",10.2339,10.8045,9.9906,10.6798,450904.0],["2011-09-07",10.9604,11.3782,10.7141,11.2535,406648.0],["2011-09-08",11.2254,11.2629,10.8076,11.1381,191779.0],["2011-09-09",10.8481,11.5778,10.739,11.5154,544228.0],["2011-09-12",11.3751,11.6901,11.0758,11.6246,573412.0],["2011-09-13",11.6932,11.6932,11.2286,11.6869,282216.0],["2011-09-14",11.6776,11.6776,10.7577,10.7608,833499.0],["2011-09-15",10.8357,10.8357,9.4793,9.6196,849855.0],["2011-09-16",9.6508,9.6508,8.8868,9.102,774491.0],["2011-09-19",8.8868,9.3327,8.8868,8.9679,291837.0],["2011-09-20",8.9648,9.2984,8.3255,8.3474,395423.0],["2011-09-21",8.3287,8.8213,8.1977,8.6592,334490.0],["2011-09-22",8.8681,8.8681,8.3785,8.7309,379709.0],["2011-09-23",8.8712,8.8712,8.3536,8.3785,279330.0],["2011-09-26",8.4191,8.7309,7.8266,8.2445,332887.0],["2011-09-27",8.3848,8.787,8.2663,8.7278,278047.0],["2011-09-28",9.1363,9.1363,8.6124,8.8307,471750.0],["2011-09-29",9.049,9.1363,8.2226,8.7777,371691.0],["2011-09-30",8.7309,8.8057,8.1104,8.5282,1827349.0],["2011-10-03",8.3973,8.7091,7.9607,8.0605,440000.0],["2011-10-04",7.9545,8.0543,7.7331,7.9514,481691.0],["2011-10-05",7.9077,7.9514,7.7362,7.9451,205248.0],["2011-10-06",7.9202,8.154,7.7424,8.0605,219038.0],["2011-10-07",8.0387,8.2476,7.8017,7.8734,161312.0],["2011-10-10",8.073,8.1696,7.9202,8.1696,277406.0],["2011-10-11",8.101,8.2663,7.8266,8.1821,103586.0],["2011-10-12",8.1665,8.2663,7.8734,7.9514,304986.0],["2011-10-13",7.8266,8.0293,7.8017,7.8672,154898.0],["2011-10-14",8.0262,8.6717,7.8578,8.6436,316210.0],["2011-10-17",8.6093,8.6405,7.8422,8.2258,229942.0],["2011-10-18",8.3193,9.0271,8.1977,8.9959,416269.0],["2011-10-19",8.9211,9.3015,8.2632,8.3162,306589.0],["2011-10-20",8.2881,8.3567,8.2102,8.2944,136939.0],["2011-10-21",8.4659,8.8868,8.2226,8.4284,218717.0],["2011-10-24",8.4534,8.8244,8.1073,8.5719,520817.0],["2011-10-25",8.575,8.6155,8.2538,8.4284,208134.0],["2011-10-26",8.5594,9.1207,8.1821,9.0521,333207.0],["2011-10-27",9.3545,9.9252,9.1144,9.5946,404723.0],["2011-10-28",9.604,9.8191,9.3545,9.5136,185365.0],["2011-10-31",9.3545,9.5292,9.0365,9.2579,62537.0],["2011-11-01",8.9055,9.024,8.1852,8.3037,381954.0],["2011-11-02",8.6062,8.6997,8.2663,8.5625,307231.0],["2011-11-03",9.6196,10.4178,8.9741,9.4325,1810672.0],["2011-11-04",9.3732,10.4397,9.2922,10.1746,435190.0],["2011-11-07",10.237,10.29,9.9938,10.1403,269388.0],["2011-11-08",10.2588,10.2744,9.9782,10.0873,130846.0],["2011-11-09",9.7848,9.8098,9.1269,9.1487,275161.0],["2011-11-10",9.3577,9.6321,9.2173,9.3483,106152.0],["2011-11-11",9.3982,9.6944,9.2891,9.3764,159709.0],["2011-11-14",9.3078,9.5603,8.8587,8.9086,334169.0],["2011-11-15",8.7901,9.2485,8.7808,9.183,103586.0],["2011-11-16",9.0427,9.183,8.9086,9.0957,128601.0],["2011-11-17",9.1737,9.1893,8.7403,8.7496,215510.0],["2011-11-18",8.759,8.8837,8.1135,8.4347,503820.0],["2011-11-21",7.9514,7.9888,7.0315,7.334,2495367.0],["2011-11-22",7.3558,7.521,7.0627,7.1843,939972.0],["2011-11-23",7.1562,7.1843,7.072,7.1126,406968.0],["2011-11-25",7.0751,7.2155,7.044,7.044,62857.0],["2011-11-28",7.2934,7.44,7.0471,7.0845,373295.0],["2011-11-29",7.0377,7.1718,6.8818,6.9379,438718.0],["2011-11-30",7.1718,7.1718,6.8943,6.9816,472712.0],["2011-12-01",6.9691,6.9691,6.7228,6.7446,582712.0],["2011-12-02",6.8226,7.0876,6.6168,6.8787,1023354.0],["2011-12-05",6.9785,7.2529,6.8662,7.1968,392858.0],["2011-12-06",7.1531,7.2934,7.0315,7.2123,409213.0],["2011-12-07",7.1749,7.7019,7.1749,7.6707,648776.0],["2011-12-08",7.6707,7.8734,7.3433,7.7331,472070.0],["2011-12-09",7.4836,7.758,7.4836,7.7237,219359.0],["2011-12-12",7.546,7.6364,7.1905,7.4337,252391.0],["2011-12-13",7.5522,7.6364,7.0315,7.044,152974.0],["2011-12-14",7.0159,7.0315,6.676,6.9005,366560.0],["2011-12-15",6.9754,7.4337,6.9567,7.3838,233149.0],["2011-12-16",7.4649,7.6302,7.1001,7.178,422683.0],["2011-12-19",7.178,7.178,6.86,7.097,307872.0],["2011-12-20",7.1531,7.2654,6.9629,7.2404,330000.0],["2011-12-21",7.1593,7.2965,7.1593,7.2123,86910.0],["2011-12-22",7.2061,7.3121,6.9473,7.2654,160029.0],["2011-12-23",7.2934,7.3277,7.0689,7.1157,62537.0],["2011-12-27",7.1406,7.309,7.0564,7.309,309155.0],["2011-12-28",7.3838,7.3838,7.0627,7.1843,97172.0],["2011-12-29",7.1718,7.309,7.1406,7.1718,254315.0],["2011-12-30",7.1188,7.1625,6.9847,7.0097,213586.0],["2012-01-03",7.0159,7.203,6.913,7.1936,430059.0],["2012-01-04",7.1219,7.2529,7.0284,7.1749,154257.0],["2012-01-05",7.1282,7.1905,7.0315,7.1718,278368.0],["2012-01-06",7.125,7.3028,7.1094,7.1843,345394.0],["2012-01-09",7.1843,7.203,7.097,7.1812,181837.0],["2012-01-10",7.2404,7.7549,7.1968,7.7487,555452.0],["2012-01-11",7.6988,8.1852,7.5242,8.1852,748835.0],["2012-01-12",7.9514,8.7153,7.8453,8.4783,955686.0],["2012-01-13",8.2195,8.7278,8.2008,8.5251,592974.0],["2012-01-17",8.1073,8.8057,8.1041,8.4503,1249127.0],["2012-01-18",8.3817,8.6841,8.2476,8.6592,859797.0],["2012-01-19",8.6717,8.7215,8.575,8.6374,258484.0],["2012-01-20",8.6093,8.7122,8.6031,8.681,973325.0],["2012-01-23",8.6841,9.2423,8.6841,8.8743,1146182.0],["2012-01-24",8.6717,8.8432,8.5033,8.5345,468863.0],["2012-01-25",8.5251,8.5251,8.2663,8.3661,562187.0],["2012-01-26",8.4191,8.4191,7.9638,8.3006,289592.0],["2012-01-27",8.2881,9.2423,8.0106,9.1519,641721.0],["2012-01-30",8.9273,9.0427,8.759,8.8681,676356.0],["2012-01-31",8.7652,9.3545,8.7652,9.1986,885453.0],["2012-02-01",9.2641,9.3826,9.0334,9.2267,1059272.0],["2012-02-02",9.0365,9.5853,9.0365,9.498,786356.0],["2012-02-03",9.6414,9.9782,9.4761,9.9595,696240.0],["2012-02-06",9.9439,10.053,9.7973,9.9283,826444.0],["2012-02-07",9.6819,10.0561,9.6819,10.0031,548397.0],["2012-02-08",10.0686,10.1029,9.9688,10.0655,384840.0],["2012-02-09",10.1091,10.1871,10.0062,10.0717,488105.0],["2012-02-10",10.0156,10.2869,9.8254,10.1466,414986.0],["2012-02-13",10.1933,10.421,10.1933,10.3524,761342.0],["2012-02-14",10.2495,10.6766,10.1871,10.5706,795977.0],["2012-02-15",10.7608,10.8887,10.3898,10.5987,921371.0],["2012-02-16",11.1787,11.4125,9.8877,10.6829,4128371.0],["2012-02-17",10.5176,10.8232,9.9033,10.2058,1044841.0],["2012-02-21",9.8223,9.9719,9.5292,9.551,2824726.0],["2012-02-22",9.5167,9.7069,8.8556,8.9679,1852363.0],["2012-02-23",8.9585,9.2516,8.8432,9.2329,1402100.0],["2012-02-24",9.1768,9.5447,9.1207,9.4169,1665716.0],["2012-02-27",9.3795,9.6009,9.3234,9.5479,507347.0],["2012-02-28",9.2922,9.894,9.2828,9.8036,1178893.0],["2012-02-29",9.8628,10.2993,9.8067,9.9532,1688486.0],["2012-03-01",10.0094,10.1185,9.6289,9.6726,1048048.0],["2012-03-02",9.6913,9.7412,9.5136,9.5572,591371.0],["2012-03-05",9.5572,9.7568,9.0271,9.1986,1369068.0],["2012-03-06",9.0302,9.1113,8.6561,8.9398,1209680.0],["2012-03-07",8.9492,9.5198,8.9211,9.4855,657114.0],["2012-03-08",9.5104,9.7568,9.3577,9.4824,835424.0],["2012-03-09",9.473,9.5104,9.2797,9.3078,560584.0],["2012-03-12",9.1113,9.6913,9.1113,9.5416,688222.0],["2012-03-13",9.5697,10.0405,9.5697,9.922,1276065.0],["2012-03-14",9.9314,10.2557,9.6196,9.7038,740176.0],["2012-03-15",9.6944,10.3929,9.4387,10.2806,1548981.0],["2012-03-16",10.2463,10.5239,10.0842,10.4334,1154520.0],["2012-03-19",10.3461,10.6018,10.29,10.3835,1070817.0],["2012-03-20",10.29,10.5176,10.2401,10.4708,784432.0],["2012-03-21",10.5051,10.6018,10.1902,10.2931,1287611.0],["2012-03-22",10.29,10.4646,9.8722,10.4615,1156444.0],["2012-03-23",10.4771,10.5582,10.2993,10.3773,403120.0],["2012-03-26",10.4833,10.7546,10.4116,10.5363,599388.0],["2012-03-27",10.5207,10.6704,10.3679,10.4241,756531.0],["2012-03-28",10.3025,10.4927,10.29,10.4521,482012.0],["2012-03-29",10.5426,10.9885,10.4459,10.6486,1140730.0],["2012-03-30",10.7359,11.1163,10.6112,11.0976,1193004.0],["2012-04-02",11.2254,11.9177,11.082,11.5435,2451110.0],["2012-04-03",11.556,11.9551,11.478,11.9114,1994754.0],["2012-04-04",11.8054,11.8241,11.2254,11.7462,1434170.0],["2012-04-05",11.7244,12.005,11.1818,11.5622,1936387.0],["2012-04-09",11.319,12.1578,11.2379,12.0206,1291780.0],["2012-04-10",11.9769,12.1796,11.1631,11.6059,1672130.0],["2012-04-11",11.7244,12.0081,11.637,11.9956,847931.0],["2012-04-12",12.2295,12.3106,11.8366,11.8647,1658981.0],["2012-04-13",11.9364,11.9894,11.4001,11.5497,951196.0],["2012-04-16",11.8428,12.0019,10.7577,10.8575,1810672.0],["2012-04-17",10.9791,11.2223,10.7858,11.1194,809768.0],["2012-04-18",10.9167,11.3128,10.9167,11.1724,361750.0],["2012-04-19",11.1974,11.503,10.8326,10.8918,879680.0],["2012-04-20",11.0072,11.16,10.7608,10.9323,535248.0],["2012-04-23",10.8669,11.0415,10.6922,10.9635,925861.0],["2012-04-24",10.9822,11.0695,10.7577,10.8138,544549.0],["2012-04-25",10.7608,11.2909,10.2931,10.4303,1655774.0],["2012-04-26",10.5083,10.7577,10.1341,10.2089,1059593.0],["2012-04-27",10.1341,11.1974,10.0873,10.9542,1133675.0],["2012-04-30",10.951,11.1319,10.6891,10.8731,2060818.0],["2012-05-01",10.9136,11.0914,10.7359,10.8201,2931519.0],["2012-05-02",10.9136,11.3814,10.739,11.2566,1570789.0],["2012-05-03",11.846,13.2523,11.8397,12.5974,8866714.0],["2012-05-04",12.4883,12.9498,12.4291,12.5008,2069156.0],["2012-05-07",12.1609,12.8188,11.9364,12.7939,2313851.0],["2012-05-08",12.5351,13.5485,12.3418,13.3801,3258312.0],["2012-05-09",13.1618,13.7917,13.1618,13.4425,3467088.0],["2012-05-10",13.4082,13.4362,12.8313,12.9093,2616912.0],["2012-05-11",12.7658,13.0621,12.5195,12.7845,1622421.0],["2012-05-14",12.7596,13.0964,12.6037,13.0309,1497669.0],["2012-05-15",12.9841,13.3676,12.5631,12.7159,1601897.0],["2012-05-16",12.7097,13.0964,12.5444,12.5663,1211925.0],["2012-05-17",12.638,13.0558,11.9239,12.0892,1619856.0],["2012-05-18",12.0954,12.0954,11.241,11.4531,2309040.0],["2012-05-21",11.4843,11.5373,10.6579,11.3377,3761490.0],["2012-05-22",11.4593,11.8522,11.2785,11.5341,1421022.0],["2012-05-23",11.503,12.6442,11.4344,12.532,2639361.0],["2012-05-24",12.5008,12.7939,12.4478,12.7409,1713179.0],["2012-05-25",12.7128,12.8001,12.3573,12.5569,1745570.0],["2012-05-29",12.4228,12.613,12.1297,12.3449,1843063.0],["2012-05-30",12.0861,12.6006,12.0299,12.4509,1995075.0],["2012-05-31",12.4041,12.4041,11.9676,12.217,3614930.0],["2012-06-01",11.8927,12.0549,11.3814,11.4281,2010789.0],["2012-06-04",11.6308,11.7181,10.6548,10.817,2477728.0],["2012-06-05",10.8793,10.9635,10.212,10.3835,3051781.0],["2012-06-06",10.6579,10.6985,9.8784,10.3711,4058138.0],["2012-06-07",10.58,10.7577,10.4085,10.5394,2436679.0],["2012-06-08",10.474,10.7827,10.4178,10.5582,1502159.0],["2012-06-11",10.5893,10.6049,9.7505,10.0592,2123996.0],["2012-06-12",10.1528,10.3305,9.5666,9.7412,2784317.0],["2012-06-13",9.71,10.0405,9.5416,9.6009,1992509.0],["2012-06-14",9.8846,10.474,9.8441,10.2463,2707670.0],["2012-06-15",10.3056,10.792,10.237,10.7141,2891752.0],["2012-06-18",10.5893,10.6954,10.29,10.3336,1617932.0],["2012-06-19",10.3461,10.4397,10.1715,10.3679,1692975.0],["2012-06-20",10.2214,10.7078,10.2152,10.4459,1598048.0],["2012-06-21",10.4708,10.9136,10.29,10.3773,1210322.0],["2012-06-22",10.3991,10.5176,10.1247,10.29,1317756.0],["2012-06-25",10.4958,10.4958,10.0499,10.29,1571751.0],["2012-06-26",10.2775,10.3991,10.1996,10.3586,550001.0],["2012-06-27",10.3929,11.1911,10.3742,10.8388,1732421.0],["2012-06-28",10.7702,11.3003,10.7577,11.1943,2041256.0],["2012-06-29",11.6932,12.111,11.5622,12.0455,2489273.0],["2012-07-02",12.217,12.217,11.5404,12.0362,1779244.0],["2012-07-03",12.0985,12.3885,11.7742,12.1952,685977.0],["2012-07-05",12.136,12.5631,12.1204,12.4665,1480672.0],["2012-07-06",12.2669,12.4478,11.927,12.401,776735.0],["2012-07-09",12.4727,12.5351,12.0829,12.3511,705861.0],["2012-07-10",12.3511,12.4696,12.005,12.1204,803354.0],["2012-07-11",12.1827,12.2576,11.6589,12.0892,578543.0],["2012-07-12",11.98,12.9404,11.7711,12.8687,1709972.0],["2012-07-13",12.8968,13.2336,12.8344,13.1307,1713821.0],["2012-07-16",12.8563,13.2367,12.8563,13.0527,1933500.0],["2012-07-17",12.5507,13.1868,12.3168,12.8937,2577787.0],["2012-07-18",12.6816,13.5485,12.5787,13.43,4158196.0],["2012-07-19",13.43,13.72,12.8781,13.1213,2766038.0],["2012-07-20",12.981,13.1868,12.7159,12.8656,1156124.0],["2012-07-23",12.6692,13.2772,12.5787,13.0683,1800089.0],["2012-07-24",13.0621,13.2304,12.744,13.1338,1608952.0],["2012-07-25",13.0465,13.1338,12.6629,12.8812,2910032.0],["2012-07-26",12.9997,13.1837,12.2856,12.3761,2197436.0],["2012-07-27",12.4602,12.6349,12.0829,12.1827,1734346.0],["2012-07-30",12.2014,12.5694,11.899,12.2014,1579127.0],["2012-07-31",12.1484,12.1921,11.45,11.7431,2256766.0],["2012-08-01",11.9457,12.005,11.2566,11.3876,1706765.0],["2012-08-02",11.294,11.6713,11.0914,11.3315,2459769.0],["2012-08-03",11.5373,12.1609,11.3969,12.0455,2998224.0],["2012-08-06",12.0861,12.7845,11.8896,12.3605,3261840.0],["2012-08-07",12.479,13.2834,12.4727,13.0215,5869772.0],["2012-08-08",12.1609,12.8001,11.7088,11.9239,8106334.0],["2012-08-09",12.1983,12.4228,11.7774,11.7898,2795221.0],["2012-08-10",11.5404,12.2108,11.4905,12.1079,1766736.0],["2012-08-13",12.0798,12.3386,11.8896,11.9645,1013733.0],["2012-08-14",12.0237,12.1235,11.319,11.3938,2394988.0],["2012-08-15",11.3658,11.5373,11.1444,11.266,2282101.0],["2012-08-16",11.2099,11.4001,11.135,11.1787,2385687.0],["2012-08-17",11.1537,11.8491,11.107,11.609,3294551.0],["2012-08-20",11.5497,11.8148,11.3346,11.7867,1781168.0],["2012-08-21",11.8179,12.058,11.7212,11.8335,1565657.0],["2012-08-22",11.8491,12.0861,11.6495,11.8273,1988019.0],["2012-08-23",11.8023,11.9988,11.7399,11.846,1252654.0],["2012-08-24",11.8491,11.8959,11.6651,11.8148,1607990.0],["2012-08-27",11.846,12.2513,11.846,12.1515,2235279.0],["2012-08-28",12.1235,12.295,12.0175,12.1578,1568544.0],["2012-08-29",12.1921,12.7908,12.164,12.7565,2211868.0],["2012-08-30",12.6286,12.8718,12.6068,12.8407,3151198.0],["2012-08-31",12.7939,13.087,12.7596,12.9747,1793354.0],["2012-09-04",12.956,13.0153,12.5881,12.928,1789827.0],["2012-09-05",12.8843,13.3863,12.7908,13.2304,2516212.0],["2012-09-06",12.7596,13.667,12.7596,13.561,7426450.0],["2012-09-07",13.4705,13.5111,13.218,13.2928,15392317.0],["2012-09-10",13.246,13.2523,12.5351,12.56,4983037.0],["2012-09-11",12.5351,12.8937,12.1204,12.6193,3746738.0],["2012-09-12",12.6255,12.9093,12.585,12.7222,910147.0],["2012-09-13",12.3542,13.9507,12.27,13.8042,5735078.0],["2012-09-14",13.8603,14.1877,13.3146,13.3209,5585632.0],["2012-09-17",13.1805,13.6109,13.1307,13.2866,2474521.0],["2012-09-18",13.2897,13.6795,13.1369,13.3489,2383442.0],["2012-09-19",13.3489,14.5151,13.3489,14.2033,4835835.0],["2012-09-20",14.0006,14.6118,13.6202,14.3966,6531697.0],["2012-09-21",14.5089,14.5089,13.9227,14.1191,3619420.0],["2012-09-24",13.9694,14.1597,13.7293,13.8478,3602102.0],["2012-09-25",13.8603,13.904,12.6473,12.9249,25425096.0],["2012-09-26",12.7534,13.0309,12.4291,12.5881,6137877.0],["2012-09-27",12.6099,13.2055,12.4977,13.1026,3797088.0],["2012-09-28",13.0184,13.2398,12.9498,13.1525,2295571.0],["2012-10-01",13.1151,13.352,12.6193,12.7315,3060761.0],["2012-10-02",12.6567,12.7596,11.4312,12.1952,15109139.0],["2012-10-03",12.2825,12.4353,11.9863,12.0206,2306474.0],["2012-10-04",12.0206,12.0393,11.5529,11.6869,4566127.0],["2012-10-05",11.9551,12.2919,11.715,11.8397,4788051.0],["2012-10-08",11.8148,11.899,11.662,11.793,1333791.0],["2012-10-09",11.9738,12.0549,11.6558,11.6963,1898865.0],["2012-10-10",11.8865,11.9738,11.6495,11.7836,2324754.0],["2012-10-11",11.8491,11.9239,11.6308,11.793,1212567.0],["2012-10-12",11.7493,11.8023,11.3221,11.3938,2809653.0],["2012-10-15",11.5934,12.0081,11.2254,11.9707,2772452.0],["2012-10-16",11.821,12.1547,11.7399,11.9676,2500177.0],["2012-10-17",12.0424,12.0455,11.7742,11.8335,1522042.0],["2012-10-18",12.2233,12.2233,11.4749,11.5435,2518136.0],["2012-10-19",11.5684,11.5903,11.1506,11.4157,2018165.0],["2012-10-22",11.4063,11.662,11.2972,11.45,801750.0],["2012-10-23",11.2909,11.4344,11.1381,11.2535,1641663.0],["2012-10-24",11.3782,11.7244,11.2753,11.5872,1466240.0],["2012-10-25",11.7056,11.8023,11.478,11.5497,1446678.0],["2012-10-26",11.4967,11.6152,11.3034,11.6059,982946.0],["2012-10-31",11.7244,11.9769,11.5497,11.6495,1842742.0],["2012-11-01",11.6901,11.8054,11.5747,11.609,1065045.0],["2012-11-02",11.6402,11.9177,11.294,11.3128,2733005.0],["2012-11-05",11.3128,11.478,10.5706,10.7172,11005141.0],["2012-11-06",8.9804,9.102,8.575,8.7777,23806844.0],["2012-11-07",8.8057,8.8057,8.3879,8.5064,6376478.0],["2012-11-08",8.6093,8.6093,7.9825,8.0075,4687351.0],["2012-11-09",8.0605,8.1073,7.7019,7.8578,6493534.0],["2012-11-12",7.864,8.0324,7.6489,7.6614,4198925.0],["2012-11-13",7.6427,7.7268,7.493,7.5834,2618836.0],["2012-11-14",7.5647,7.6146,7.309,7.3246,3240032.0],["2012-11-15",7.3402,7.44,7.2466,7.2841,4332016.0],["2012-11-16",7.4026,7.5335,7.1718,7.4899,1764491.0],["2012-11-19",7.5616,7.9108,7.3901,7.8297,3891053.0],["2012-11-20",7.8672,7.9389,7.6021,7.8048,3980528.0],["2012-11-21",7.8391,8.1696,7.7799,8.1634,1704521.0],["2012-11-23",8.232,8.2382,8.0761,8.1416,1027202.0],["2012-11-26",8.0106,8.2133,7.8609,8.179,2009186.0],["2012-11-27",8.154,8.2944,7.6957,7.8983,4387817.0],["2012-11-28",7.995,8.4752,7.8921,8.232,5311433.0],["2012-11-29",8.444,8.444,8.0698,8.1946,2982831.0],["2012-11-30",8.1416,8.5875,8.1135,8.5812,3143822.0],["2012-12-03",8.6498,8.7714,8.575,8.7091,2477087.0],["2012-12-04",8.6592,8.7278,8.3661,8.4814,2236241.0],["2012-12-05",8.7091,8.7091,8.2195,8.2289,1647115.0],["2012-12-06",8.2632,8.4004,8.1572,8.3411,1941197.0],["2012-12-07",8.3941,8.7184,8.3255,8.6342,2953006.0],["2012-12-10",8.6186,8.6186,8.2788,8.4814,2062101.0],["2012-12-11",8.5999,9.0739,8.4752,8.8868,3588633.0],["2012-12-12",8.9492,9.0209,8.7839,8.9024,2157349.0],["2012-12-13",8.8868,8.8962,8.6062,8.6623,3412569.0],["2012-12-14",8.6374,8.7746,8.2944,8.3131,2204171.0],["2012-12-17",8.2944,8.4721,8.179,8.2133,2182364.0],["2012-12-18",8.2226,8.6155,8.2226,8.4846,3831724.0],["2012-12-19",8.3785,8.4908,8.0823,8.0823,2416795.0],["2012-12-20",8.0792,8.4097,8.0761,8.3879,1405949.0],["2012-12-21",8.3879,8.7309,8.2569,8.7247,2712801.0],["2012-12-24",8.8463,9.0645,8.6623,8.9211,971080.0],["2012-12-26",9.0115,9.1051,8.7309,8.9741,1592917.0],["2012-12-27",9.0739,9.0739,8.5345,8.6935,1050293.0],["2012-12-28",8.5594,8.706,8.4596,8.5313,670904.0],["2012-12-31",8.5563,8.6997,8.5157,8.6529,1153879.0],["2013-01-02",8.8151,9.0053,8.7403,8.8244,1742042.0],["2013-01-03",8.8837,9.024,8.7309,8.9242,3492744.0],["2013-01-04",8.8556,9.2672,8.7621,9.2298,1538398.0],["2013-01-07",9.2766,10.4054,9.2298,9.8534,3727496.0],["2013-01-08",9.8347,10.3804,9.7474,10.0156,2745833.0],["2013-01-09",10.0156,10.106,9.7007,9.8191,997056.0],["2013-01-10",9.8846,10.1902,9.7474,10.0748,856590.0],["2013-01-11",10.0468,10.1216,9.9096,10.0935,580788.0],["2013-01-14",10.2152,10.3617,10.0437,10.3025,873266.0],["2013-01-15",10.29,10.4771,10.212,10.3524,857231.0],["2013-01-16",10.2495,10.2682,9.9033,10.131,1159651.0],["2013-01-17",10.159,10.29,9.9782,10.0717,805919.0],["2013-01-18",10.0437,10.4397,10.0062,10.3555,867494.0],["2013-01-22",10.2962,10.5394,10.212,10.4677,3164668.0],["2013-01-23",10.4584,11.0321,10.3898,10.817,2092568.0],["2013-01-24",10.9729,11.5529,10.8887,11.3377,2026183.0],["2013-01-25",11.3408,11.3439,10.8793,11.0228,1484520.0],["2013-01-28",11.0882,11.7649,10.9947,11.6152,1932538.0],["2013-01-29",11.5061,11.5061,10.7608,10.8263,1211925.0],["2013-01-30",10.8949,11.2286,10.8263,11.0945,1463354.0],["2013-01-31",11.0352,11.8335,10.9167,11.7992,1123733.0],["2013-02-01",11.8428,11.8428,11.3283,11.5373,1014374.0],["2013-02-04",11.1756,11.5061,11.0695,11.4811,634665.0],["2013-02-05",11.5279,11.8491,11.4655,11.8273,687581.0],["2013-02-06",11.8241,11.9021,11.3502,11.3751,1286969.0],["2013-02-07",11.3564,11.4749,11.2597,11.4468,648135.0],["2013-02-08",11.4905,11.4998,11.1662,11.2005,1337960.0],["2013-02-11",11.2597,11.4063,11.1631,11.319,1192042.0],["2013-02-12",11.3814,11.6402,11.2005,11.2722,2126562.0],["2013-02-13",11.8491,12.5195,11.7774,12.1515,8321844.0],["2013-02-14",13.4019,14.9205,13.1556,13.1899,14261529.0],["2013-02-15",13.2523,14.1503,13.0371,14.01,5422396.0],["2013-02-19",13.4612,13.9694,13.4487,13.9289,3196096.0],["2013-02-20",13.6109,13.8821,13.2273,13.299,2160235.0],["2013-02-21",13.7512,13.7512,12.5881,13.034,2452714.0],["2013-02-22",13.3489,13.3489,12.6473,12.8251,1915541.0],["2013-02-25",12.8563,12.9592,12.164,12.4602,2507874.0],["2013-02-26",12.5133,12.532,12.0518,12.1796,2125600.0],["2013-02-27",12.1827,12.9779,12.1827,12.7378,1651284.0],["2013-02-28",12.7035,13.483,12.6629,13.3957,2219885.0],["2013-03-01",13.3708,14.2407,13.0215,14.2158,3191606.0],["2013-03-04",14.0318,14.7833,13.9196,14.7334,2647058.0],["2013-03-05",14.6523,15.3757,14.459,14.7895,3225601.0],["2013-03-06",14.5806,15.725,14.5775,15.6345,3832686.0],["2013-03-07",15.4973,15.6501,15.2853,15.4911,1834404.0],["2013-03-08",15.6876,15.8684,15.3165,15.4412,1696182.0],["2013-03-11",15.5909,16.149,15.4412,16.1303,2366766.0],["2013-03-12",16.0586,16.6978,15.6065,15.7998,2423209.0],["2013-03-13",16.0586,16.4047,15.7686,16.2769,2593501.0],["2013-03-14",16.2551,16.492,16.0087,16.4016,1519797.0],["2013-03-15",16.4609,16.4952,16.121,16.3704,1307494.0],["2013-03-18",16.2707,17.178,16.0992,17.072,2146766.0],["2013-03-19",17.4618,17.6894,16.3424,16.4858,2853589.0],["2013-03-20",16.8195,16.8662,16.0212,16.7789,1735308.0],["2013-03-21",16.7041,17.2809,16.5326,17.0939,1669885.0],["2013-03-22",17.4618,17.5086,17.0003,17.2716,2209623.0],["2013-03-25",17.6738,18.0293,16.9941,17.5242,1772830.0],["2013-03-26",17.836,17.836,17.0253,17.2997,1439302.0],["2013-03-27",17.4618,17.5709,16.9473,17.0564,2517495.0],["2013-03-28",17.4556,17.4556,16.7602,17.0471,1580730.0],["2013-04-01",16.9691,17.1188,16.2707,16.4983,1922597.0],["2013-04-02",16.464,16.8195,16.4546,16.5232,1079476.0],["2013-04-03",16.4765,16.754,15.5129,15.6408,1827669.0],["2013-04-04",15.5909,16.0804,15.3664,15.6751,1391517.0],["2013-04-05",15.2385,16.3891,15.1294,16.2738,1556357.0],["2013-04-08",16.3891,16.5451,16.0087,16.4671,565394.0],["2013-04-09",16.7103,17.1001,16.6823,16.8818,1788223.0],["2013-04-10",16.9878,17.2778,16.6043,16.7696,1920352.0],["2013-04-11",16.7602,16.9099,16.2987,16.5825,1360089.0],["2013-04-12",16.5825,16.7976,16.2769,16.7103,664811.0],["2013-04-15",16.6823,16.7758,15.9464,16.121,928427.0],["2013-04-16",16.2457,17.0159,16.2395,16.9411,1163179.0],["2013-04-17",16.7321,17.2217,16.57,17.1562,1053820.0],["2013-04-18",17.072,17.2217,16.7072,17.072,718689.0],["2013-04-19",17.1375,17.4774,17.0097,17.3651,1040992.0],["2013-04-22",17.2747,17.7424,16.9068,17.5803,1567902.0],["2013-04-23",17.7549,18.444,17.5834,18.444,1497990.0],["2013-04-24",18.2632,18.7028,18.232,18.6436,2292364.0],["2013-04-25",18.497,18.7091,17.7549,17.7986,3633210.0],["2013-04-26",17.8516,17.8516,17.1812,17.3527,2500819.0],["2013-04-29",17.5553,17.5709,16.7384,17.4181,3089303.0],["2013-04-30",17.546,18.3785,17.4961,18.3442,3575164.0],["2013-05-01",18.9118,19.3951,18.4908,19.314,4048196.0],["2013-05-02",19.4855,19.7194,18.6654,18.7621,3680353.0],["2013-05-03",19.0115,19.208,18.7652,18.918,1488048.0],["2013-05-06",19.2891,19.3764,18.7091,19.024,1579127.0],["2013-05-07",19.3046,19.8815,18.8244,19.6258,4431433.0],["2013-05-08",18.6685,18.8182,17.4462,17.6738,7981902.0],["2013-05-09",17.758,17.7892,17.2466,17.6115,2496329.0],["2013-05-10",17.5865,17.6957,16.6511,16.8818,5958606.0],["2013-05-13",16.7072,17.5148,16.6542,16.9442,2793938.0],["2013-05-14",16.8319,17.9171,16.8319,17.5585,3745776.0],["2013-05-15",17.7081,18.5189,17.4961,18.3973,4054610.0],["2013-05-16",18.4284,18.4471,17.8547,18.0106,1864229.0],["2013-05-17",17.9171,18.2975,17.7736,18.2008,1263237.0],["2013-05-20",18.2289,18.7091,18.2102,18.2289,1867436.0],["2013-05-21",18.6467,18.6904,18.3817,18.5251,1988661.0],["2013-05-22",18.7091,18.9024,17.0876,17.1344,3799333.0],["2013-05-23",16.701,18.2039,16.3704,17.9638,2939857.0],["2013-05-24",17.8329,18.0168,17.1812,17.4181,2660527.0],["2013-05-28",17.6801,17.8485,17.546,17.599,1161575.0],["2013-05-29",17.4618,17.6271,16.8257,17.1001,1875774.0],["2013-05-30",17.1126,17.7268,17.0845,17.5678,1152917.0],["2013-05-31",17.4556,18.0574,17.4057,17.5055,1199418.0],["2013-06-03",17.5086,17.6738,16.8475,16.9535,2170498.0],["2013-06-04",16.913,17.1469,16.0586,16.2145,2152538.0],["2013-06-05",16.0524,16.3611,15.5472,15.5691,1986416.0],["2013-06-06",15.5628,16.5825,15.1356,16.4889,2635833.0],["2013-06-07",16.8132,16.8912,16.1865,16.7197,983587.0],["2013-06-10",16.6448,16.9473,16.4702,16.6823,720292.0],["2013-06-11",16.4016,16.6324,16.1147,16.227,808805.0],["2013-06-12",16.2301,16.3486,15.7967,15.8372,693674.0],["2013-06-13",15.7998,16.6137,15.6283,16.5076,1159972.0],["2013-06-14",16.3268,16.8974,16.1615,16.5544,1284083.0],["2013-06-17",16.729,17.6364,16.5326,17.4493,1531663.0],["2013-06-18",17.4618,17.942,17.3184,17.6925,1639098.0],["2013-06-19",17.6707,17.758,17.15,17.4244,1715104.0],["2013-06-20",17.0907,17.599,16.517,16.9099,2585804.0],["2013-06-21",17.3527,17.3589,16.2145,16.9535,2333093.0],["2013-06-24",16.5981,16.8475,16.2519,16.7945,2307116.0],["2013-06-25",17.1968,17.6801,16.8631,17.5398,1752946.0],["2013-06-26",17.6801,17.7892,17.1032,17.4867,1728894.0],["2013-06-27",17.4774,18.1696,17.4119,18.0355,1858136.0],["2013-06-28",17.5865,17.9981,17.1593,17.5553,10573800.0],["2013-07-01",17.5616,18.0355,17.4618,17.8235,1385424.0],["2013-07-02",17.7736,17.995,17.6239,17.9358,1383821.0],["2013-07-03",17.7456,17.889,17.5055,17.546,611254.0],["2013-07-05",17.6925,17.836,16.9567,17.7362,1252013.0],["2013-07-08",17.783,18.7558,17.5522,18.6997,1831197.0],["2013-07-09",18.7839,19.1955,18.2413,19.0147,1639418.0],["2013-07-10",18.9648,19.4512,18.7309,19.1207,1574637.0],["2013-07-11",19.3327,19.5759,18.9679,19.3078,1558602.0],["2013-07-12",19.4013,20.2463,19.0988,20.053,1689768.0],["2013-07-15",19.869,21.2753,19.869,20.8232,2341751.0],["2013-07-16",20.9105,21.3533,20.3524,20.6922,2697728.0],["2013-07-17",20.5987,21.5154,20.58,21.0758,2135221.0],["2013-07-18",21.1974,21.4344,20.58,20.817,1389272.0],["2013-07-19",20.817,21.0228,20.6392,20.817,1010526.0],["2013-07-22",20.898,23.4019,20.7983,22.323,3173327.0],["2013-07-23",22.5538,23.2523,22.217,22.7596,1611197.0],["2013-07-24",22.7596,23.1369,22.4945,22.532,1164141.0],["2013-07-25",22.5694,24.6929,22.507,23.904,2891752.0],["2013-07-26",23.8167,24.038,23.1618,23.2647,1409797.0],["2013-07-29",23.1213,23.5734,22.8625,23.0683,1305890.0],["2013-07-30",23.0589,23.2398,22.1391,22.1827,2227582.0],["2013-07-31",22.111,23.1244,22.0455,23.0371,1496707.0],["2013-08-01",23.932,26.8506,23.7325,26.4515,4323036.0],["2013-08-02",26.439,27.1094,25.725,27.0377,2356183.0],["2013-08-05",27.125,29.3109,26.8849,28.0792,4503911.0],["2013-08-06",27.9202,28.8244,26.7477,28.285,5521813.0],["2013-08-07",26.1927,27.2778,25.3383,26.1085,8905518.0],["2013-08-08",26.4422,28.2195,26.1958,27.7487,4040179.0],["2013-08-09",27.8796,30.3368,27.4587,29.3421,5692746.0],["2013-08-12",28.8806,29.7162,28.3754,29.4824,2658603.0],["2013-08-13",29.8877,30.2463,28.812,29.0926,2284988.0],["2013-08-14",28.681,29.5697,28.5313,28.8244,1954987.0],["2013-08-15",28.2351,28.6872,27.3277,27.4961,2552131.0],["2013-08-16",27.9701,28.8806,27.6302,28.444,2180119.0],["2013-08-19",27.2841,27.5366,26.2457,26.4234,6377120.0],["2013-08-20",24.9641,25.5129,24.9423,25.1668,22485560.0],["2013-08-21",25.1045,26.623,25.0951,25.594,8250328.0],["2013-08-22",25.6158,26.0773,25.1013,26.0368,2659565.0],["2013-08-23",26.149,27.1282,26.0929,27.1094,3661432.0],["2013-08-26",27.2841,27.6738,26.5731,27.1593,3287175.0],["2013-08-27",26.6355,26.9286,25.9432,26.5606,2518778.0],["2013-08-28",26.5201,28.1166,26.2519,27.7518,4596914.0],["2013-08-29",27.5896,30.6829,27.5896,29.816,7872223.0],["2013-08-30",29.8379,30.5488,29.4543,30.0748,4909596.0],["2013-09-03",30.5301,31.1662,30.1216,30.898,4483065.0],["2013-09-04",30.8637,32.1172,30.6829,31.3377,5035311.0],["2013-09-05",30.6829,31.1724,30.2463,30.7172,3334318.0],["2013-09-06",30.9167,30.9323,29.2766,29.5915,6080793.0],["2013-09-09",29.7225,30.5582,29.6321,30.0125,3839100.0],["2013-09-10",30.3835,30.8606,29.6227,30.8606,2579390.0],["2013-09-11",30.7858,31.6495,30.4085,31.3377,3135484.0],["2013-09-12",31.5341,31.6495,29.9782,30.4085,2348165.0],["2013-09-13",30.6174,30.6486,29.1456,29.8067,3109507.0],["2013-09-16",30.0967,30.87,29.8722,30.0094,2533530.0],["2013-09-17",29.869,30.6579,29.7786,30.5332,1792392.0],["2013-09-18",30.4054,31.2566,29.9657,31.0134,2999186.0],["2013-09-19",31.2442,32.0549,30.1964,30.6423,3640586.0],["2013-09-20",30.686,30.8793,27.6021,28.6935,12464326.0],["2013-09-23",28.9055,28.9741,26.9224,27.7799,5033066.0],["2013-09-24",27.8391,28.8057,27.4836,27.9108,3943648.0],["2013-09-25",28.0948,28.179,26.6542,27.0939,4295135.0],["2013-09-26",27.097,27.7456,26.5794,26.9847,2737816.0],["2013-09-27",26.6854,27.6302,26.3486,27.4244,2913239.0],["2013-09-30",26.7072,27.097,26.0742,26.2862,3989829.0],["2013-10-01",26.1428,27.3838,25.3227,27.0564,5104261.0],["2013-10-02",26.7259,28.6654,26.5949,27.9326,5982659.0],["2013-10-03",27.8921,28.2881,26.7384,27.2498,3959683.0],["2013-10-04",27.1282,27.2466,25.7717,25.8902,6156799.0],["2013-10-07",25.5535,26.1615,25.0234,25.2572,5290267.0],["2013-10-08",25.1232,26.0836,23.7761,24.5681,6211318.0],["2013-10-09",24.6742,25.1575,23.5578,24.7833,4921142.0],["2013-10-10",25.5223,25.5504,24.4465,25.0733,3745135.0],["2013-10-11",25.4132,25.9027,24.7209,25.6782,3118487.0],["2013-10-14",25.3913,25.6002,24.5151,25.4069,2925105.0],["2013-10-15",25.4942,25.9557,25.0016,25.382,2843326.0],["2013-10-16",25.6377,26.3798,25.5909,26.0056,3308021.0],["2013-10-17",25.9339,26.1428,24.9641,25.1824,3323735.0],["2013-10-18",25.7094,26.7072,25.2697,26.2395,4424377.0],["2013-10-21",26.6355,26.6823,25.1606,25.4132,3000790.0],["2013-10-22",25.5691,26.0773,24.3935,24.7178,4035368.0],["2013-10-23",24.6336,25.1606,24.5307,25.0047,3019711.0],["2013-10-24",24.9766,25.594,24.5713,25.4786,2540906.0],["2013-10-25",25.5691,25.8653,24.6648,24.9018,2984434.0],["2013-10-28",24.8581,26.3174,24.6835,25.9089,4852512.0],["2013-10-29",26.3424,26.3424,25.0016,26.0368,4018050.0],["2013-10-30",26.4702,27.0658,25.3664,25.5223,3908371.0],["2013-10-31",25.4132,25.4911,24.353,24.8301,3023880.0],["2013-11-01",24.8363,25.1388,24.5151,24.8924,2393063.0],["2013-11-04",24.9922,25.3477,24.6399,25.3352,3125222.0],["2013-11-05",25.3414,25.7156,24.7147,25.6657,4918255.0],["2013-11-06",27.362,27.6551,24.0723,24.5744,13796514.0],["2013-11-07",24.8113,24.8207,22.8095,23.3115,7647092.0],["2013-11-08",23.4674,24.2688,23.2616,24.0973,3520645.0],["2013-11-11",23.7917,24.353,23.6607,23.9757,2919332.0],["2013-11-12",23.9694,24.5463,23.9632,24.2657,2312888.0],["2013-11-13",24.0412,25.7873,24.0412,25.7437,5089188.0],["2013-11-14",25.6283,26.096,25.4287,25.9152,3261840.0],["2013-11-15",25.8653,26.782,25.7437,26.0711,4112015.0],["2013-11-18",25.9183,26.6448,24.6742,24.7926,3288779.0],["2013-11-19",24.5775,24.9142,23.299,24.0412,6175399.0],["2013-11-20",24.1441,24.2563,22.5288,22.7565,6954059.0],["2013-11-21",22.7627,23.4643,22.4883,23.3801,3559449.0],["2013-11-22",23.4051,23.5423,22.3262,22.7814,3898429.0],["2013-11-25",22.9249,23.1057,22.4727,22.7627,2219565.0],["2013-11-26",22.7315,24.2407,22.6848,24.0006,4013240.0],["2013-11-27",23.9601,24.3904,23.7449,24.3031,2053442.0],["2013-11-29",24.3966,24.7521,24.1222,24.5151,1238223.0],["2013-12-02",24.0474,24.1815,22.981,23.3146,3384026.0],["2013-12-03",23.2086,23.3863,22.5008,22.6317,3931141.0],["2013-12-04",22.4509,22.7534,21.9146,22.2264,4590821.0],["2013-12-05",22.0674,22.638,22.058,22.3885,2755775.0],["2013-12-06",22.6692,23.1275,22.1391,23.0215,3484726.0],["2013-12-09",23.0309,23.5485,22.4914,23.5423,4034085.0],["2013-12-10",23.4082,23.8229,23.1525,23.4238,2901373.0],["2013-12-11",23.3146,23.72,22.4384,22.691,3144784.0],["2013-12-12",22.7845,23.2211,22.4166,22.8375,3644114.0],["2013-12-13",22.8563,23.5423,22.8375,23.3614,3420586.0],["2013-12-16",23.7886,24.3467,23.4861,24.0225,3127787.0],["2013-12-17",24.6024,24.6274,24.0911,24.3093,3438225.0],["2013-12-18",24.4185,25.067,24.1066,24.7147,4577030.0],["2013-12-19",24.6554,25.2261,24.4777,24.8519,2316416.0],["2013-12-20",24.8519,25.0795,24.512,24.8987,3440470.0],["2013-12-23",25.1668,26.1085,24.9142,26.0867,3478954.0],["2013-12-24",26.1272,26.1615,25.4163,25.8248,1019826.0],["2013-12-26",25.8746,25.99,25.4974,25.8684,1437698.0],["2013-12-27",25.7998,25.8622,24.7272,25.1668,1986095.0],["2013-12-30",25.0359,25.3383,24.4216,25.0608,1491255.0],["2013-12-31",25.0889,25.7967,24.9579,25.4849,2113092.0],["2014-01-02",25.672,26.4422,25.382,25.5847,3044405.0],["2014-01-03",25.725,26.1366,24.9984,25.5317,2539303.0],["2014-01-06",25.9588,27.4712,25.9027,27.3152,6191434.0],["2014-01-07",27.2061,28.4316,26.9317,28.2164,5322017.0],["2014-01-08",27.677,28.4596,27.4275,27.811,3316679.0],["2014-01-09",27.836,28.0137,26.9567,27.1469,3067496.0],["2014-01-10",27.2279,28.0605,26.9473,28.0075,2133617.0],["2014-01-13",28.0636,28.2756,26.3018,26.7353,4004902.0],["2014-01-14",26.7477,27.5678,26.7477,27.3464,2367407.0],["2014-01-15",27.6177,27.9389,27.1406,27.6707,1652888.0],["2014-01-16",27.6801,29.0209,27.4992,27.6115,4964115.0],["2014-01-17",27.6458,27.7518,26.6729,26.7446,3871811.0],["2014-01-21",26.8007,26.9816,26.0586,26.6978,2943385.0],["2014-01-22",26.7166,27.178,26.3548,26.9317,3026446.0],["2014-01-23",26.8475,27.0221,25.5815,26.015,3445601.0],["2014-01-24",25.6969,25.9183,24.8301,25.1887,4274931.0],["2014-01-27",25.145,25.4256,23.6982,23.9944,4328488.0],["2014-01-28",24.1908,26.0337,24.0193,25.99,3544376.0],["2014-01-29",25.3352,25.4132,24.353,24.6336,3819858.0],["2014-01-30",25.3446,26.1303,25.0795,25.2417,2685542.0],["2014-01-31",25.039,26.6261,24.7116,25.6002,2970003.0],["2014-02-03",25.5254,25.8809,23.7449,24.1191,4661375.0],["2014-02-04",24.4995,25.3913,24.3499,24.512,3633210.0],["2014-02-05",24.9984,25.2572,23.7792,24.5369,3138370.0],["2014-02-06",25.1762,26.3923,24.7646,26.333,4255048.0],["2014-02-07",26.3361,26.8943,25.7125,26.754,3833648.0],["2014-02-10",26.7259,27.2435,26.2613,27.072,4101112.0],["2014-02-11",26.9379,27.6863,26.648,27.2872,3748983.0],["2014-02-12",27.6582,28.9242,27.362,28.0168,8714702.0],["2014-02-13",28.0075,28.5002,26.1303,28.0636,10926890.0],["2014-02-14",26.9722,27.3745,24.9018,25.2448,13891762.0],["2014-02-18",25.5691,26.4016,25.5691,26.0399,4792220.0],["2014-02-19",26.0399,26.1896,25.1356,25.2292,3173327.0],["2014-02-20",25.2261,25.4568,24.3062,24.7147,4678051.0],["2014-02-21",24.6773,25.3633,24.1721,24.5962,3532190.0],["2014-02-24",25.1606,26.1397,24.8831,25.5597,5643358.0],["2014-02-25",25.4818,26.1927,25.4599,26.1428,2747437.0],["2014-02-26",26.0118,27.0751,25.8871,26.8163,6090734.0],["2014-02-27",26.8163,27.6707,26.7384,27.3215,4061666.0],["2014-02-28",27.3464,27.7362,25.6314,26.068,3612044.0],["2014-03-03",25.5691,26.0337,25.1107,25.7998,3525455.0],["2014-03-04",26.1116,26.782,26.0742,26.1802,3076475.0],["2014-03-05",25.9464,26.4079,25.6501,25.9432,3024201.0],["2014-03-06",26.1958,26.333,25.7873,26.0649,3108224.0],["2014-03-07",26.1927,26.2551,25.2853,25.5784,3555922.0],["2014-03-10",25.5535,26.492,25.2635,26.0617,3578050.0],["2014-03-11",26.1958,26.2738,24.7989,24.9142,4539188.0],["2014-03-12",24.6523,26.1428,24.6523,26.0836,5265894.0],["2014-03-13",26.1085,26.1428,25.1762,25.5722,4553299.0],["2014-03-14",25.3414,27.2654,25.2136,27.1593,6264875.0],["2014-03-17",27.2747,28.7527,27.1936,28.5875,8631641.0],["2014-03-18",28.3754,29.6227,28.2912,29.2454,6366536.0],["2014-03-19",29.1581,30.6673,28.9242,29.9189,11727678.0],["2014-03-20",29.8472,30.2962,29.049,30.2495,4567409.0],["2014-03-21",30.2962,31.8678,29.9127,31.2566,10028610.0],["2014-03-24",31.1413,31.1662,29.236,29.2953,6310093.0],["2014-03-25",29.5104,30.4708,28.628,29.3826,5255952.0],["2014-03-26",29.4138,29.8098,27.4524,27.521,5630530.0],["2014-03-27",27.521,28.2133,26.1896,26.7727,5634378.0],["2014-03-28",27.1219,28.5594,26.8163,27.1656,4670033.0],["2014-03-31",27.4805,28.0636,27.0065,27.4712,3459712.0],["2014-04-01",27.6115,28.9772,27.5335,28.7714,8158608.0],["2014-04-02",28.8151,29.4169,28.2663,28.8775,3510703.0],["2014-04-03",29.0022,29.9844,27.6302,28.3723,6069248.0],["2014-04-04",28.5625,28.8338,27.2997,28.3754,8505285.0],["2014-04-07",27.9981,29.8597,27.4836,27.7736,11564442.0],["2014-04-08",27.9108,28.5064,26.8943,27.4462,5627002.0],["2014-04-09",27.7237,29.7599,27.5741,29.5603,7114730.0],["2014-04-10",29.4387,29.8815,28.575,29.1768,6584933.0],["2014-04-11",28.6062,29.0833,26.4422,27.1437,11501585.0],["2014-04-14",27.4556,28.101,26.6448,27.125,6219977.0],["2014-04-15",27.0814,28.3536,26.3923,28.2382,6608024.0],["2014-04-16",28.5999,29.3888,27.9888,29.3234,4813386.0],["2014-04-17",29.314,30.237,28.9149,29.8566,4796710.0],["2014-04-21",29.657,32.6411,29.473,32.1172,11043305.0],["2014-04-22",31.7119,33.7138,31.6963,32.691,10563217.0],["2014-04-23",32.3542,32.7409,31.5872,31.8491,5170646.0],["2014-04-24",32.0237,32.6006,31.4967,32.3012,4457089.0],["2014-04-25",31.8616,31.9613,28.8837,28.9273,8895256.0],["2014-04-28",29.1113,29.2859,27.0876,28.391,8090940.0],["2014-04-29",29.049,32.6629,29.049,32.3792,10963771.0],["2014-04-30",31.5154,34.6055,31.1818,33.8946,11963072.0],["2014-05-01",33.7574,34.7209,32.8594,33.3708,7973243.0],["2014-05-02",33.1026,33.7356,32.638,33.3209,5434262.0],["2014-05-05",32.7752,33.9882,32.6473,33.6576,4746681.0],["2014-05-06",33.3084,34.3779,31.9707,32.0923,6877412.0],["2014-05-07",32.2046,32.2732,28.9991,29.1955,18622728.0],["2014-05-08",29.7755,32.5476,28.6872,30.3679,12806513.0],["2014-05-09",29.6352,30.608,28.9991,30.4241,6016332.0],["2014-05-12",30.4334,31.6402,30.0499,31.1288,4958663.0],["2014-05-13",31.1662,32.0112,30.8419,31.7867,4852191.0],["2014-05-14",31.6402,32.1235,30.7078,30.7764,3265367.0],["2014-05-15",30.7328,32.2732,29.5385,31.9364,6663505.0],["2014-05-16",32.0268,33.3645,31.7275,33.3053,5535603.0],["2014-05-19",33.2866,35.0452,33.0745,34.4652,10640826.0],["2014-05-20",34.0848,34.6118,33.0589,33.3645,5441317.0],["2014-05-21",33.5235,34.1877,33.0621,34.0006,3585105.0],["2014-05-22",34.3436,36.3891,34.1784,35.647,6608344.0],["2014-05-23",35.8279,37.3683,35.2604,37.3464,5668693.0],["2014-05-27",37.3963,38.5438,36.8475,37.5429,6280268.0],["2014-05-28",37.2622,38.5532,37.0564,38.0543,6100676.0],["2014-05-29",38.1509,38.5719,37.2342,38.0886,4258575.0],["2014-05-30",37.7861,37.8859,36.4297,36.8007,5441317.0],["2014-06-02",35.329,36.807,35.2354,36.7883,6871960.0],["2014-06-03",36.4359,36.754,35.8029,36.3299,4205660.0],["2014-06-04",36.1927,36.9785,35.6252,36.7727,3031577.0],["2014-06-05",36.4515,37.0128,35.8622,36.6324,3522569.0],["2014-06-06",37.072,37.1063,36.5981,36.8382,2862889.0],["2014-06-09",37.0128,37.0128,36.0929,36.4827,2321227.0],["2014-06-10",36.3985,36.913,36.3237,36.8912,3202510.0],["2014-06-11",36.5419,38.6529,36.5139,38.4128,6116390.0],["2014-06-12",38.5033,39.3826,37.1874,37.4493,6061871.0],["2014-06-13",37.8422,38.9149,37.4992,38.3442,3679070.0],["2014-06-16",38.2226,40.5987,38.1104,40.5394,5227089.0],["2014-06-17",40.2152,41.3564,39.9283,40.8793,5974000.0],["2014-06-18",40.9074,41.1911,39.6539,40.474,4285835.0],["2014-06-19",40.5145,41.1537,40.1403,40.8637,3162743.0],["2014-06-20",40.7359,42.0954,40.2245,41.9114,4962512.0],["2014-06-23",41.952,42.7035,41.2566,41.7774,3884639.0],["2014-06-24",41.768,44.0193,41.1381,41.2535,8536072.0],["2014-06-25",41.4874,43.8884,41.1631,43.7668,5843475.0],["2014-06-26",43.4362,43.7886,42.2139,43.0433,5387439.0],["2014-06-27",42.4041,43.8042,41.3315,43.3022,16404446.0],["2014-06-30",43.6701,45.3664,43.6607,44.5681,5592687.0],["2014-07-01",44.5307,44.9517,43.7512,43.8697,3953269.0],["2014-07-02",44.0692,45.2136,43.4144,43.6857,4007147.0],["2014-07-03",43.7979,44.5525,43.3458,44.3499,2174667.0],["2014-07-07",44.0661,44.2158,42.1484,42.2046,5192133.0],["2014-07-08",42.0331,42.0642,39.894,40.6299,6987091.0],["2014-07-09",41.1662,41.9988,40.7577,41.5872,4296418.0],["2014-07-10",40.106,41.3128,38.6654,40.9791,6321318.0],["2014-07-11",40.9791,41.6277,40.2869,40.9043,3702482.0],["2014-07-14",41.0882,42.3293,40.7702,40.9822,4566447.0],["2014-07-15",41.0041,41.5622,39.4949,40.237,3943648.0],["2014-07-16",40.6922,41.16,40.237,40.3243,2319302.0],["2014-07-17",39.9875,40.6174,38.4316,38.5625,4415398.0],["2014-07-18",38.5781,39.6632,38.522,38.7278,3103735.0],["2014-07-21",38.9741,39.7381,38.4627,39.5167,2733326.0],["2014-07-22",39.4574,40.1996,39.0552,39.4761,2496650.0],["2014-07-23",39.6882,39.8503,38.8244,39.4356,2116620.0],["2014-07-24",39.8129,49.1456,39.1643,45.4506,24970985.0],["2014-07-25",44.7459,49.6601,44.4341,49.5354,14401996.0],["2014-07-28",47.44,51.4188,46.1272,49.9906,28148480.0],["2014-07-29",49.7381,50.1403,46.5076,46.7321,12460799.0],["2014-07-30",47.1219,47.1687,45.8403,46.2769,5082133.0],["2014-07-31",46.1241,46.1241,44.3717,44.7552,4554261.0],["2014-08-01",44.5931,45.6688,43.2055,44.5588,4291607.0],["2014-08-04",45.1294,45.9308,44.9049,45.1544,3403268.0],["2014-08-05",45.2666,45.5192,43.2024,43.985,6409510.0],["2014-08-06",42.7346,44.2532,41.821,43.1244,6167382.0],["2014-08-07",43.6607,44.3436,43.0309,43.6358,3109187.0],["2014-08-08",44.1285,44.2407,42.9467,43.536,1785978.0],["2014-08-11",42.0674,42.8438,41.6308,42.3386,3789712.0],["2014-08-12",42.3418,42.7284,40.8793,41.3564,4291287.0],["2014-08-13",41.7462,42.9186,41.4001,42.2014,4251841.0],["2014-08-14",42.2108,42.691,41.4718,41.7306,4067438.0],["2014-08-15",42.3168,43.7138,41.8709,43.3053,5602308.0],["2014-08-18",43.7138,43.8104,42.8126,43.1307,3605309.0],["2014-08-19",43.3957,43.6888,42.875,43.2959,2549244.0],["2014-08-20",43.1712,44.5931,42.9997,44.0661,3870849.0],["2014-08-21",44.4309,45.6127,43.8291,45.2261,4747322.0],["2014-08-22",45.2136,45.8341,44.7739,45.7905,3359012.0],["2014-08-25",46.2208,46.3174,44.749,45.1949,3325659.0],["2014-08-26",45.4163,46.0306,44.9018,45.778,2024258.0],["2014-08-27",46.0649,46.0836,44.6211,44.9984,2422568.0],["2014-08-28",45.1107,45.304,44.4496,44.6586,2428020.0],["2014-08-29",44.9922,45.2136,44.1534,44.7334,1690089.0],["2014-09-02",45.3976,45.3976,44.2189,44.9236,1793996.0],["2014-09-03",45.0889,45.2136,43.3552,43.6514,3000469.0],["2014-09-04",43.5423,43.9601,42.4104,43.0278,3444639.0],["2014-09-05",43.0839,43.1307,41.7524,42.7814,3089624.0],["2014-09-08",42.4696,42.7814,40.5363,41.0633,5514116.0],["2014-09-09",40.8513,41.6994,40.2931,40.5706,5130238.0],["2014-09-10",40.8481,41.8023,40.343,41.3439,2657641.0],["2014-09-11",41.2036,41.4531,39.9875,40.5239,3839100.0],["2014-09-12",40.5582,40.5582,39.763,39.8877,3289420.0],["2014-09-15",39.6944,39.8628,38.3692,39.1768,3993036.0],["2014-09-16",39.4075,42.1671,39.1674,41.584,7666975.0],["2014-09-17",41.5466,42.1141,40.9355,41.188,4366010.0],["2014-09-18",41.4312,42.136,40.9916,41.1662,3292306.0],["2014-09-19",41.6558,41.6558,39.7537,40.8388,4041141.0],["2014-09-22",40.3617,40.4334,38.7184,39.261,3705368.0],["2014-09-23",39.2111,40.0468,38.7028,39.0583,2943064.0],["2014-09-24",39.0396,39.4013,38.6966,38.9679,3343618.0],["2014-09-25",38.9772,39.2735,37.3495,37.44,5225165.0],["2014-09-26",37.7518,38.4877,37.705,37.9888,3460674.0],["2014-09-29",38.0324,38.2881,36.9192,37.2092,3681315.0],["2014-09-30",36.7883,36.7914,35.092,36.1678,8478025.0],["2014-10-01",36.1865,36.1865,34.4746,35.2198,6499306.0],["2014-10-02",34.9766,36.5139,34.6648,35.4412,6194962.0],["2014-10-03",35.6813,36.1147,34.8737,35.1512,3926330.0],["2014-10-06",35.4818,35.8123,33.773,34.2781,5824553.0],["2014-10-07",33.9102,34.8924,33.904,34.1503,3487933.0],["2014-10-08",34.0942,34.9891,33.4643,34.7459,3883998.0],["2014-10-09",34.5245,35.2074,33.9351,34.7427,3814406.0],["2014-10-10",34.6554,34.8675,32.6224,32.6754,4964436.0],["2014-10-13",32.5694,33.0153,31.1818,31.2785,5988431.0],["2014-10-14",31.7119,32.5382,31.2286,32.1204,5457673.0],["2014-10-15",31.5123,33.8011,30.6049,33.5267,7099336.0],["2014-10-16",32.5195,33.8073,32.0549,32.9186,4282949.0],["2014-10-17",33.9258,34.091,32.7502,32.7877,4445864.0],["2014-10-20",32.6349,33.8821,32.5257,33.614,3343939.0],["2014-10-21",34.0193,34.4247,33.5578,33.9913,2866096.0],["2014-10-22",33.8697,34.406,32.2856,32.5631,3541811.0],["2014-10-23",32.8999,34.3,32.585,33.8167,4127088.0],["2014-10-24",33.7013,33.7169,32.6785,33.0745,2725309.0],["2014-10-27",32.9747,33.6233,32.6505,32.9124,2032276.0],["2014-10-28",33.0714,33.8821,32.6536,33.4206,3371519.0],["2014-10-29",33.3708,33.3708,32.507,32.903,3093152.0],["2014-10-30",31.3377,32.9436,30.7452,32.5039,5370122.0],["2014-10-31",33.3022,34.194,32.875,33.904,4403852.0],["2014-11-03",34.0349,34.7178,33.2242,33.6358,4311812.0],["2014-11-04",33.4175,33.8853,33.1681,33.5423,2745192.0],["2014-11-05",33.9102,33.9882,31.9177,32.3573,7475196.0],["2014-11-06",29.5915,32.2638,29.3826,30.9853,14566194.0],["2014-11-07",31.135,32.3418,31.0196,32.1796,4681579.0],["2014-11-10",32.5663,33.3053,32.2825,33.0745,5483970.0],["2014-11-11",33.0527,33.9538,33.0527,33.9164,3195134.0],["2014-11-12",33.8167,34.1784,32.956,33.1119,3671053.0],["2014-11-13",33.3645,33.3988,31.6651,31.9489,2932802.0],["2014-11-14",32.0143,35.7562,31.821,35.4568,8495664.0],["2014-11-17",35.2261,38.4347,35.0047,36.7509,14242608.0],["2014-11-18",36.7633,37.9046,36.0524,37.0939,4917935.0],["2014-11-19",38.8213,39.8784,37.6208,37.7175,11796950.0],["2014-11-20",37.5429,38.0511,36.0929,36.2831,4917614.0],["2014-11-21",36.7134,36.7415,35.7031,35.8653,4662337.0],["2014-11-24",35.9183,36.4827,35.4693,36.3642,4271724.0],["2014-11-25",36.4141,36.6854,35.7219,36.1179,2487991.0],["2014-11-26",36.1958,37.4836,36.015,37.4836,2909390.0],["2014-11-28",37.8796,38.0543,36.6043,36.9068,1738515.0],["2014-12-01",36.7321,36.7384,34.6243,34.9984,4902220.0],["2014-12-02",35.12,35.6595,34.3779,35.5441,3083210.0],["2014-12-03",35.5847,36.4952,35.3134,35.9152,3466126.0],["2014-12-04",35.6252,36.2862,35.594,35.909,1918427.0],["2014-12-05",35.8591,37.6364,35.5628,37.0221,4951608.0],["2014-12-08",36.9473,37.8609,35.7562,36.4827,4534057.0],["2014-12-09",35.9744,37.1063,34.5214,36.8039,4801520.0],["2014-12-10",36.5263,37.2529,35.4319,35.5815,4622249.0],["2014-12-11",35.8591,36.6729,35.6003,36.5045,3154726.0],["2014-12-12",36.1771,37.2311,35.6345,36.7602,3870208.0],["2014-12-15",36.8506,37.8079,36.5762,36.8569,3244522.0],["2014-12-16",36.8257,36.8693,34.7552,34.8706,3608516.0],["2014-12-17",34.9922,35.2167,33.7543,34.3904,4060062.0],["2014-12-18",34.8675,35.3851,32.9217,33.4737,5264932.0],["2014-12-19",33.8073,34.3156,33.0745,33.957,3096679.0],["2014-12-22",34.0568,34.6118,33.4113,33.642,1849156.0],["2014-12-23",33.7356,33.9383,32.6598,32.6692,2790411.0],["2014-12-24",32.8906,33.1805,32.6037,32.6162,1827349.0],["2014-12-26",32.7409,32.9436,32.4072,32.5725,2500177.0],["2014-12-29",32.5101,32.8937,32.2108,32.4727,2480615.0],["2014-12-30",32.4696,32.8625,31.5435,32.0829,2987962.0],["2014-12-31",32.0861,33.3645,31.8771,33.0184,3365105.0],["2015-01-02",33.0402,33.4238,31.9457,32.3293,2517174.0],["2015-01-05",32.0829,32.242,30.0125,30.4272,4618401.0],["2015-01-06",30.5301,31.2722,29.314,30.2276,5019596.0],["2015-01-07",29.1207,31.7867,28.8151,31.7181,7483535.0],["2015-01-08",31.7805,32.6785,31.4001,32.4104,2934405.0],["2015-01-09",32.4104,32.8906,31.927,32.0299,3491461.0],["2015-01-12",31.9239,32.5382,31.5653,32.4322,2461373.0],["2015-01-13",32.5663,33.5048,32.2981,32.5008,4400645.0],["2015-01-14",32.1453,32.6941,32.0455,32.4914,2437961.0],["2015-01-15",32.3106,32.7627,29.2329,29.7817,8188112.0],["2015-01-16",29.9439,30.2089,29.5323,30.0374,5678314.0],["2015-01-20",30.0935,30.237,28.8587,29.8877,3724610.0],["2015-01-21",29.6632,30.6268,29.5822,29.8347,2080381.0],["2015-01-22",29.9813,30.8949,29.4699,30.5239,3847438.0],["2015-01-23",31.6651,34.8893,31.2036,33.0309,12609283.0],["2015-01-26",33.0215,34.222,32.4384,32.585,4563882.0],["2015-01-27",32.2357,32.3262,31.2379,31.9364,2646737.0],["2015-01-28",32.1172,32.2451,30.4864,30.633,4261462.0],["2015-01-29",30.7141,30.792,29.7007,30.6548,2898166.0],["2015-01-30",30.5114,31.082,29.9626,30.2214,3723968.0],["2015-02-02",30.1871,30.8388,29.3545,29.7568,4851229.0],["2015-02-03",30.4771,32.6442,29.6227,32.5912,5540413.0],["2015-02-04",31.7992,32.56,31.5373,32.217,3327583.0],["2015-02-05",32.1796,32.9716,31.6869,32.1578,3209566.0],["2015-02-06",31.9239,32.3355,30.2619,31.3845,9700854.0],["2015-02-09",31.2473,32.3916,30.9698,31.952,6483913.0],["2015-02-10",32.0237,32.2108,31.0352,31.899,6195283.0],["2015-02-11",31.9083,32.2046,31.2348,31.7025,3912861.0],["2015-02-12",32.1172,33.9008,31.8709,32.6629,9932400.0],["2015-02-13",32.9966,33.6264,32.6473,33.2086,5116448.0],["2015-02-17",34.5993,36.0617,33.3645,34.0318,20159843.0],["2015-02-18",34.0318,41.5341,33.9882,39.13,33902480.0],["2015-02-19",38.9772,39.2891,36.9847,37.8391,16795700.0],["2015-02-20",38.285,39.7443,37.9295,39.1082,12397300.0],["2015-02-23",38.0792,38.9741,37.4992,37.8329,8144497.0],["2015-02-24",37.3807,37.5741,36.4827,36.6947,7079132.0],["2015-02-25",36.5513,36.9161,34.908,35.2448,8634527.0],["2015-02-26",36.2738,37.2498,35.9152,36.3767,6710968.0],["2015-02-27",36.3143,36.9192,35.357,35.7811,5183153.0],["2015-03-02",35.9807,36.1709,35.1731,35.7031,3690616.0],["2015-03-03",35.5067,35.9183,34.7085,34.8207,3867642.0],["2015-03-04",34.749,35.7343,34.0474,35.2229,8612078.0],["2015-03-05",35.2448,35.7998,35.1731,35.6938,3262160.0],["2015-03-06",35.3321,36.0524,34.7677,35.0858,5179626.0],["2015-03-09",35.0546,35.594,34.4559,34.9704,3244201.0],["2015-03-10",34.8301,35.1419,34.2906,34.4278,3611403.0],["2015-03-11",34.5494,34.6118,33.4581,34.1066,3364464.0],["2015-03-12",34.5557,34.9018,32.4696,33.6763,9785840.0],["2015-03-13",33.5267,33.5984,32.585,32.8937,4145368.0],["2015-03-16",33.4362,33.6483,32.2856,33.1088,3019070.0],["2015-03-17",32.8344,33.3863,32.6006,32.9903,2253238.0],["2015-03-18",33.0402,34.0942,32.7409,33.6888,2865455.0],["2015-03-19",33.5391,34.3966,33.4549,33.9788,2709274.0],["2015-03-20",34.091,34.1752,33.0496,33.4113,5406681.0],["2015-03-23",33.352,33.4581,32.9623,33.0683,3987263.0],["2015-03-24",33.0402,33.9757,32.9124,33.3458,3509420.0],["2015-03-25",33.5079,33.5079,31.6589,32.1796,4171666.0],["2015-03-26",32.0331,32.4135,31.1506,31.5809,4023182.0],["2015-03-27",31.6027,32.0923,31.1568,31.372,2699332.0],["2015-03-30",31.5903,32.164,31.4312,31.7867,2592539.0],["2015-03-31",31.2597,31.768,30.9386,31.2753,4123881.0],["2015-04-01",31.2099,31.2629,30.0437,30.3368,4897089.0],["2015-04-02",30.7764,31.7088,30.7764,31.4531,4736098.0],["2015-04-06",30.3929,31.3065,30.1466,30.2993,7109919.0],["2015-04-07",30.3773,30.6579,29.4824,29.5603,6706799.0],["2015-04-08",29.4387,30.555,29.4356,30.3149,5159422.0],["2015-04-09",30.4708,30.7203,29.9657,30.2307,2074288.0],["2015-04-10",30.3648,30.9729,30.1746,30.449,3287496.0],["2015-04-13",30.3929,30.555,28.9273,28.9804,8428958.0],["2015-04-14",26.0836,29.1363,25.2791,28.5781,38439743.0],["2015-04-15",28.8962,29.9345,28.6872,29.816,10503246.0],["2015-04-16",29.6788,30.4802,29.3483,30.0998,8180416.0],["2015-04-17",29.9127,30.1403,29.3951,29.9595,5105223.0],["2015-04-20",30.0094,30.3212,29.4231,30.2152,4699217.0],["2015-04-21",30.2931,30.5176,29.9875,30.2588,2992452.0],["2015-04-22",30.4022,31.319,30.3617,30.87,4726477.0],["2015-04-23",30.6143,31.2816,30.2838,31.1413,3425397.0],["2015-04-24",31.531,31.7836,30.6112,30.6392,3569070.0],["2015-04-27",30.7265,32.4478,30.6205,32.1266,5102658.0],["2015-04-28",31.9364,32.3948,31.5622,31.8927,3696388.0],["2015-04-29",31.6589,31.9052,30.9666,31.3502,3050498.0],["2015-04-30",30.9043,31.2099,30.1403,30.4459,5133124.0],["2015-05-01",30.3087,30.7234,29.8815,30.474,5153008.0],["2015-05-04",30.6829,30.8232,29.7038,29.9252,5215544.0],["2015-05-05",29.7568,30.0156,28.4908,28.9492,6224787.0],["2015-05-06",28.9835,29.2049,28.3006,28.5126,4531812.0],["2015-05-07",28.6467,29.2485,28.5345,28.9523,4031199.0],["2015-05-08",29.2267,29.7318,28.6623,28.7746,5497760.0],["2015-05-11",30.5207,31.3595,29.8472,30.7671,14345232.0],["2015-05-12",30.7733,30.923,30.0249,30.5519,12167358.0],["2015-05-13",30.4022,30.8357,28.918,29.9439,19886928.0],["2015-05-14",30.2027,30.2495,29.3109,29.7848,5371725.0],["2015-05-15",29.6321,30.0249,28.9679,29.6476,5779655.0],["2015-05-18",29.5946,30.3555,29.392,30.2432,4923066.0],["2015-05-19",30.3368,30.6829,29.7693,30.2058,5182833.0],["2015-05-20",30.1434,30.1528,29.0926,29.3265,5985866.0],["2015-05-21",29.3109,29.6071,29.0552,29.1986,5110355.0],["2015-05-22",29.0801,29.526,28.9273,29.0677,5018955.0],["2015-05-26",29.0645,29.2922,28.787,29.1113,2663093.0],["2015-05-27",29.1113,29.5884,28.9242,29.3078,3503968.0],["2015-05-28",29.1363,29.5073,28.9367,29.0147,2532889.0],["2015-05-29",28.9305,29.155,28.4097,28.497,3845193.0],["2015-06-01",28.5345,28.9367,27.9514,28.6592,4089566.0],["2015-06-02",28.5095,29.1456,28.4316,28.9928,4816914.0],["2015-06-03",28.6405,29.0334,28.2601,28.2975,5961172.0],["2015-06-04",28.1416,28.2912,27.4275,27.5491,6022425.0],["2015-06-05",27.546,28.391,27.546,28.0823,5650734.0],["2015-06-08",28.0137,28.2756,27.4462,27.546,4699859.0],["2015-06-09",27.5616,27.7518,26.913,27.2747,4680617.0],["2015-06-10",27.4337,27.5647,26.913,26.9535,4024785.0],["2015-06-11",26.9722,27.9077,26.9722,27.8983,5851492.0],["2015-06-12",27.758,27.9763,26.8319,26.8413,5017993.0],["2015-06-15",26.6916,27.0596,26.1802,26.9192,4258575.0],["2015-06-16",26.7477,26.8943,26.5108,26.7259,2259973.0],["2015-06-17",26.8818,27.4524,26.7727,27.125,3617496.0],["2015-06-18",27.2373,27.415,26.9754,27.1219,2371256.0],["2015-06-19",27.5959,28.5438,27.3152,28.3037,9279775.0],["2015-06-22",28.4846,28.9772,28.0667,28.1197,6350501.0],["2015-06-23",28.0948,29.1862,28.0823,29.1269,5160704.0],["2015-06-24",29.2017,29.2953,28.232,28.5345,3593123.0],["2015-06-25",28.5656,28.6155,27.7424,27.8422,4049479.0],["2015-06-26",27.8017,27.8017,26.9567,27.2529,5051666.0],["2015-06-29",26.6916,27.3807,26.5575,27.0658,2982510.0],["2015-06-30",27.2498,27.493,27.0097,27.0471,2742947.0],["2015-07-01",27.44,27.9171,27.4057,27.4867,3892657.0],["2015-07-02",27.3994,27.9015,27.072,27.2279,4766243.0],["2015-07-06",27.0471,27.0907,26.3798,26.5263,2980586.0],["2015-07-07",26.517,26.6043,25.594,26.4453,4489800.0],["2015-07-08",26.1272,26.2925,25.5691,26.1615,4414756.0],["2015-07-09",26.5045,27.1718,26.3517,26.5856,3459070.0],["2015-07-10",26.0337,26.0337,24.2033,24.5307,23372616.0],["2015-07-13",24.5931,25.2915,24.3218,25.2572,7071114.0],["2015-07-14",25.8528,26.4858,25.725,26.227,9413186.0],["2015-07-15",26.3112,26.5856,25.8591,25.99,3719799.0],["2015-07-16",26.2364,26.2519,25.7,26.0898,3846797.0],["2015-07-17",26.4359,26.4733,25.8092,25.9651,3241956.0],["2015-07-20",25.2697,25.4381,23.9539,25.1887,7424526.0],["2015-07-21",25.1887,25.9588,25.1013,25.7811,3460994.0],["2015-07-22",25.725,26.0399,25.4319,25.5566,4643415.0],["2015-07-23",25.5566,26.0056,24.9517,25.1481,5138897.0],["2015-07-24",25.1419,25.4007,24.0162,24.8051,8570387.0],["2015-07-27",24.3218,24.3312,23.6264,23.9819,4766243.0],["2015-07-28",23.9975,25.1076,23.9819,25.0047,3889129.0],["2015-07-29",24.8394,25.1793,24.1347,24.9392,5740209.0],["2015-07-30",24.6991,26.3268,24.6336,25.9089,6878374.0],["2015-07-31",25.5659,26.5762,25.1544,25.4132,5126710.0],["2015-08-03",25.4599,25.5597,23.7761,23.8541,7331202.0],["2015-08-04",23.6982,24.2906,22.9966,23.1369,11929719.0],["2015-08-05",25.1294,25.3352,22.1017,22.5819,22118679.0],["2015-08-06",22.8438,23.773,21.3845,23.6982,6944438.0],["2015-08-07",23.6514,23.7636,22.8032,23.2367,4527001.0],["2015-08-10",23.246,23.4612,22.8095,23.3614,4875923.0],["2015-08-11",23.1681,23.2117,22.2981,22.7066,3653414.0],["2015-08-12",22.479,23.3552,22.1391,23.2273,4946477.0],["2015-08-13",23.2304,23.8541,23.0745,23.3739,4247030.0],["2015-08-14",23.3863,23.7543,22.8282,22.8282,3033501.0],["2015-08-17",23.3,26.0,23.3,25.55,2091600.0],["2015-08-18",26.0,27.78,25.42,27.01,3140000.0],["2015-08-19",26.63,26.89,25.62,26.62,1141800.0],["2015-08-20",25.77,26.25,25.29,25.33,1032800.0],["2015-08-21",24.98,26.35,24.56,25.15,1153300.0],["2015-08-24",22.99,25.01,22.91,24.6,1415500.0],["2015-08-25",25.35,26.02,24.62,24.84,1263900.0],["2015-08-26",24.76,26.36,24.66,25.57,1121100.0],["2015-08-27",26.96,26.96,25.37,25.88,1101300.0],["2015-08-28",25.89,26.24,25.54,25.72,632900.0],["2015-08-31",25.34,25.64,25.05,25.38,699800.0],["2015-09-01",25.63,25.71,25.01,25.37,823100.0],["2015-09-02",25.93,27.39,25.63,26.41,1013800.0],["2015-09-03",26.38,27.09,26.0,26.71,755000.0],["2015-09-04",26.73,26.78,25.78,26.15,515300.0],["2015-09-08",26.51,26.78,26.18,26.22,601400.0],["2015-09-09",26.26,26.8,25.42,25.57,778200.0],["2015-09-10",25.73,26.63,25.61,26.31,606300.0],["2015-09-11",26.21,27.5,25.64,27.14,957900.0],["2015-09-14",27.39,27.47,26.53,26.61,400500.0],["2015-09-15",26.48,28.24,26.48,27.77,1328500.0],["2015-09-16",27.92,28.43,27.77,28.15,825900.0],["2015-09-17",28.18,28.53,27.95,28.41,625200.0],["2015-09-18",27.75,29.45,27.59,29.18,1066300.0],["2015-09-21",29.25,29.43,28.07,28.14,802000.0],["2015-09-22",27.79,28.2,27.69,28.07,441000.0],["2015-09-23",28.05,28.49,27.81,28.37,296200.0],["2015-09-24",28.29,28.39,27.72,27.84,766400.0],["2015-09-25",28.01,29.09,28.01,28.42,571800.0],["2015-09-28",28.17,28.73,27.64,28.23,847300.0],["2015-09-29",28.2,28.82,27.94,28.75,611700.0],["2015-09-30",29.1,29.1,27.52,28.73,1007100.0],["2015-10-01",28.68,28.83,27.01,27.68,1002500.0],["2015-10-02",27.29,29.0,27.19,28.58,450100.0],["2015-10-05",28.83,29.75,28.64,28.99,523000.0],["2015-10-06",29.63,30.0,29.02,29.52,573200.0],["2015-10-07",29.6,31.54,29.21,31.28,754700.0],["2015-10-08",31.35,34.29,31.3,32.74,1334400.0],["2015-10-09",33.75,35.15,32.97,34.89,1193600.0],["2015-10-12",34.82,34.99,33.2,34.54,522000.0],["2015-10-13",34.11,35.47,33.9,34.46,518200.0],["2015-10-14",34.43,34.5,33.62,33.7,331800.0],["2015-10-15",33.9,34.41,33.28,33.63,473400.0],["2015-10-16",33.75,33.75,32.69,32.94,388900.0],["2015-10-19",33.16,33.39,32.76,33.13,678800.0],["2015-10-20",33.13,34.1,33.13,33.64,793200.0],["2015-10-21",33.39,33.82,31.86,32.78,628300.0],["2015-10-22",33.06,33.7,32.48,33.16,697200.0],["2015-10-23",33.16,33.6,32.85,32.9,417600.0],["2015-10-26",32.83,33.25,32.6,32.69,1383400.0],["2015-10-27",32.65,32.8,30.68,31.46,1080200.0],["2015-10-28",31.67,31.73,30.76,31.14,754900.0],["2015-10-29",31.29,31.74,30.25,30.52,484000.0],["2015-10-30",30.6,31.15,29.71,30.81,875100.0],["2015-11-02",31.07,31.89,30.79,30.87,1160100.0],["2015-11-03",31.83,32.16,30.65,30.99,1748700.0],["2015-11-04",29.8,29.89,28.36,28.83,2039900.0],["2015-11-05",28.94,29.02,27.9,28.26,992200.0],["2015-11-06",28.0,28.11,27.25,27.92,701600.0],["2015-11-09",27.91,28.23,27.5,27.74,563700.0],["2015-11-10",27.83,27.83,26.7,27.13,754800.0],["2015-11-11",27.13,27.19,26.5,26.74,436800.0],["2015-11-12",26.74,26.99,26.12,26.16,667500.0],["2015-11-13",25.91,26.17,25.12,25.27,846300.0],["2015-11-16",25.27,26.08,25.22,25.61,463100.0],["2015-11-17",25.56,26.44,25.23,26.19,957100.0],["2015-11-18",26.42,26.81,26.14,26.79,445000.0],["2015-11-19",26.92,26.92,26.32,26.45,508900.0],["2015-11-20",26.6,26.93,26.24,26.48,366000.0],["2015-11-23",26.48,26.89,25.52,25.9,943900.0],["2015-11-24",25.52,26.5,25.36,26.41,496300.0],["2015-11-25",26.36,26.81,25.36,26.68,410400.0],["2015-11-27",26.38,26.67,25.54,25.95,265900.0],["2015-11-30",26.71,26.91,25.33,26.03,2854400.0],["2015-12-01",26.45,26.45,25.7,25.75,856300.0],["2015-12-02",25.82,26.08,25.4,25.78,763200.0],["2015-12-03",25.77,26.22,25.13,25.93,486900.0],["2015-12-04",26.27,26.34,25.32,26.2,549200.0],["2015-12-07",26.0,26.59,25.75,26.24,704500.0],["2015-12-08",25.89,26.58,25.75,26.48,681800.0],["2015-12-09",26.22,26.65,25.56,25.76,865300.0],["2015-12-10",25.78,26.33,25.23,25.7,869100.0],["2015-12-11",25.43,26.25,25.35,25.49,649200.0],["2015-12-14",25.06,25.72,24.76,25.15,685500.0],["2015-12-15",25.06,26.35,24.94,26.26,833000.0],["2015-12-16",26.22,27.63,26.05,27.34,593300.0],["2015-12-17",27.0,27.32,26.2,26.62,750500.0],["2015-12-18",26.49,27.17,26.34,26.95,609200.0],["2015-12-21",27.22,27.49,26.34,26.43,354500.0],["2015-12-22",26.62,26.74,25.71,26.26,409600.0],["2015-12-23",26.57,26.73,25.99,26.68,334500.0],["2015-12-24",26.43,26.95,26.42,26.49,203200.0],["2015-12-28",26.56,26.68,25.99,26.44,267000.0],["2015-12-29",26.47,26.75,26.31,26.62,359200.0],["2015-12-30",26.63,26.91,26.37,26.42,373400.0],["2015-12-31",26.16,26.4,25.93,26.04,440100.0],["2016-01-04",25.77,25.8,24.41,24.51,693200.0],["2016-01-05",24.34,24.77,23.6,24.04,471900.0],["2016-01-06",23.84,24.14,23.48,23.88,534300.0],["2016-01-07",23.4,23.87,23.0,23.02,1406800.0],["2016-01-08",23.42,24.17,23.42,23.89,634100.0],["2016-01-11",23.89,24.35,23.41,23.76,534700.0],["2016-01-12",23.89,24.11,23.13,23.63,367400.0],["2016-01-13",23.28,24.21,22.71,23.0,572800.0],["2016-01-14",23.0,23.0,21.64,22.64,827400.0],["2016-01-15",22.64,22.67,21.63,22.3,1045000.0],["2016-01-19",22.38,22.38,21.44,21.8,804300.0],["2016-01-20",21.75,22.08,20.52,21.26,1425000.0],["2016-01-21",21.56,21.6,20.44,20.6,858000.0],["2016-01-22",21.04,21.62,20.58,21.47,831100.0],["2016-01-25",21.47,21.75,20.53,20.59,753000.0],["2016-01-26",20.62,21.19,20.03,21.19,390000.0],["2016-01-27",21.11,21.51,20.61,20.72,551200.0],["2016-01-28",20.8,21.31,20.35,20.52,502700.0],["2016-01-29",20.44,21.67,20.44,21.67,690500.0],["2016-02-01",21.65,21.81,20.41,20.92,595800.0],["2016-02-02",20.78,21.06,19.1,19.81,1064700.0],["2016-02-03",20.13,20.68,19.04,19.51,741200.0],["2016-02-04",19.55,20.16,18.93,19.91,586500.0],["2016-02-05",19.66,19.8,18.01,18.15,926400.0],["2016-02-08",17.96,18.09,16.6,17.06,1605200.0],["2016-02-09",16.84,17.44,16.45,17.21,913700.0],["2016-02-10",17.18,18.24,17.1,17.88,960800.0],["2016-02-11",17.38,19.82,17.34,19.18,1756400.0],["2016-02-12",18.48,19.61,17.3,18.86,2449300.0],["2016-02-16",18.8,19.97,18.42,19.55,939500.0],["2016-02-17",19.23,21.46,19.23,20.19,1056400.0],["2016-02-18",20.31,20.73,19.82,20.38,1007400.0],["2016-02-19",20.78,21.54,20.05,21.44,847600.0],["2016-02-22",21.43,22.0,20.57,20.84,868600.0],["2016-02-23",21.45,22.83,21.18,21.76,1317400.0],["2016-02-24",21.5,21.5,20.15,21.02,902700.0],["2016-02-25",21.19,22.36,21.19,22.3,765400.0],["2016-02-26",22.25,22.63,21.88,22.35,937700.0],["2016-02-29",22.09,23.58,22.09,23.15,803600.0],["2016-03-01",23.39,24.07,22.7,23.06,978900.0],["2016-03-02",23.61,24.24,23.44,24.08,781700.0],["2016-03-03",24.35,25.29,24.08,24.64,1220000.0],["2016-03-04",24.58,25.75,24.1,24.76,772700.0],["2016-03-07",24.82,25.85,24.63,25.23,739700.0],["2016-03-08",24.93,25.96,24.78,25.59,671500.0],["2016-03-09",25.38,25.46,23.75,23.85,934000.0],["2016-03-10",23.84,24.16,22.69,23.35,854300.0],["2016-03-11",23.47,24.05,23.45,24.0,382900.0],["2016-03-14",23.51,24.18,23.5,23.96,442700.0],["2016-03-15",23.72,23.72,22.69,23.14,656100.0],["2016-03-16",23.1,24.02,23.0,23.74,347600.0],["2016-03-17",23.61,23.96,23.15,23.16,508400.0],["2016-03-18",23.41,23.67,22.95,23.4,976900.0],["2016-03-21",23.44,24.07,23.11,23.96,756700.0],["2016-03-22",25.3,25.96,24.45,24.56,1283000.0],["2016-03-23",24.39,24.76,23.54,23.71,836900.0],["2016-03-24",23.5,24.17,23.31,24.14,496500.0],["2016-03-28",24.46,24.46,23.6,24.13,396400.0],["2016-03-29",23.92,25.32,23.92,25.09,633800.0],["2016-03-30",25.34,25.84,24.91,24.94,563300.0],["2016-03-31",24.64,25.75,24.64,25.55,609500.0],["2016-04-01",26.0,26.0,24.42,24.79,630300.0],["2016-04-04",24.51,24.62,23.62,23.78,808300.0],["2016-04-05",23.47,23.51,22.68,22.9,987500.0],["2016-04-06",22.83,23.62,21.86,22.69,761100.0],["2016-04-07",22.51,22.73,21.89,21.9,783100.0],["2016-04-08",22.04,22.36,21.78,22.07,1366600.0],["2016-04-11",22.13,22.17,20.87,21.05,822900.0],["2016-04-12",21.04,21.73,20.89,21.59,733900.0],["2016-04-13",21.76,22.64,21.66,22.53,558900.0],["2016-04-14",22.53,22.89,22.4,22.62,513600.0],["2016-04-15",22.57,22.98,22.42,22.95,364600.0],["2016-04-18",22.74,23.25,22.42,22.82,470200.0],["2016-04-19",22.93,23.6,22.74,23.19,776400.0],["2016-04-20",23.29,24.9,23.06,24.22,854000.0],["2016-04-21",24.5,24.99,24.28,24.5,486400.0],["2016-04-22",24.27,25.77,23.63,25.67,737600.0],["2016-04-25",25.42,25.65,24.88,25.58,483000.0],["2016-04-26",25.5,26.83,25.49,25.82,707300.0],["2016-04-27",25.71,26.14,25.31,25.52,548100.0],["2016-04-28",25.08,25.83,24.94,25.03,376400.0],["2016-04-29",24.96,25.75,24.39,25.02,457600.0],["2016-05-02",24.76,26.09,24.41,25.97,870900.0],["2016-05-03",26.06,26.44,25.31,25.72,1659100.0],["2016-05-04",29.7,30.5,28.61,29.05,3426300.0],["2016-05-05",29.48,29.48,27.3,27.49,1474600.0],["2016-05-06",26.99,27.66,26.95,27.41,820300.0],["2016-05-09",27.44,27.65,26.85,27.3,548300.0],["2016-05-10",27.51,28.39,27.34,27.85,476100.0],["2016-05-11",27.69,28.32,27.57,28.0,448600.0],["2016-05-12",28.0,28.59,27.95,28.36,558100.0],["2016-05-13",28.42,29.0,28.11,28.23,728800.0],["2016-05-16",28.38,29.08,27.95,29.0,618000.0],["2016-05-17",29.11,29.58,28.51,28.57,914700.0],["2016-05-18",28.5,29.29,26.77,29.04,2017600.0],["2016-05-19",29.03,29.78,27.21,27.76,1138000.0],["2016-05-20",27.79,28.43,27.43,28.3,690000.0],["2016-05-23",28.49,28.86,28.18,28.29,278500.0],["2016-05-24",28.34,29.28,28.34,29.04,473000.0],["2016-05-25",29.2,29.5,28.61,29.17,423300.0],["2016-05-26",29.01,29.3,28.35,28.78,418000.0],["2016-05-27",28.49,29.9,28.49,29.18,430100.0],["2016-05-31",28.99,29.46,28.93,29.24,517500.0],["2016-06-01",29.18,29.18,28.31,28.91,763400.0],["2016-06-02",28.95,29.7,28.77,29.65,453800.0],["2016-06-03",29.39,29.87,28.82,29.74,344000.0],["2016-06-06",29.88,31.04,29.86,30.78,1194000.0],["2016-06-07",33.4,33.72,32.21,32.4,3205100.0],["2016-06-08",32.19,33.03,32.0,32.84,651200.0],["2016-06-09",32.64,32.86,32.19,32.68,415700.0],["2016-06-10",32.15,32.86,32.15,32.46,808000.0],["2016-06-13",33.0,33.19,32.11,32.62,1253900.0],["2016-06-14",32.46,33.11,32.21,32.83,763400.0],["2016-06-15",32.81,33.18,32.57,32.92,913000.0],["2016-06-16",32.65,33.47,32.65,33.28,1359100.0],["2016-06-17",33.28,34.75,33.18,34.16,1648900.0],["2016-06-20",34.5,35.2,34.42,35.04,1298300.0],["2016-06-21",34.92,35.49,34.61,34.93,861400.0],["2016-06-22",34.89,35.43,34.22,34.73,644900.0],["2016-06-23",35.01,35.65,34.81,35.5,661400.0],["2016-06-24",34.2,34.97,34.0,34.52,1458500.0],["2016-06-27",34.3,34.45,32.85,33.01,641000.0],["2016-06-28",33.5,34.44,33.35,34.1,766300.0],["2016-06-29",34.32,35.57,34.16,35.36,888000.0],["2016-06-30",35.22,36.65,35.22,36.65,1151700.0],["2016-07-01",36.65,36.86,35.81,36.18,773100.0],["2016-07-05",36.12,36.23,35.3,35.69,887000.0],["2016-07-06",35.41,36.13,35.18,35.87,369400.0],["2016-07-07",36.01,36.55,35.66,36.25,637000.0],["2016-07-08",36.64,36.9,36.5,36.86,523800.0],["2016-07-11",36.79,37.5,36.69,37.13,405200.0],["2016-07-12",37.26,37.8,37.25,37.3,563300.0],["2016-07-13",37.41,37.67,36.69,36.81,373500.0],["2016-07-14",37.44,37.72,36.93,37.42,767000.0],["2016-07-15",37.33,37.74,36.68,37.64,475100.0],["2016-07-18",37.68,38.02,37.55,37.95,448300.0],["2016-07-19",37.74,38.25,37.69,37.86,480700.0],["2016-07-20",37.91,38.6,37.63,38.47,515800.0],["2016-07-21",38.6,39.11,37.89,38.11,967800.0],["2016-07-22",38.01,38.65,37.94,38.58,525900.0],["2016-07-25",38.38,38.5,37.92,38.17,205700.0],["2016-07-26",38.11,38.95,38.11,38.76,294500.0],["2016-07-27",38.73,39.2,38.57,38.85,392100.0],["2016-07-28",38.93,39.57,38.93,39.22,714400.0],["2016-07-29",39.18,39.72,38.93,39.41,649200.0],["2016-08-01",39.45,39.99,39.3,39.94,601700.0],["2016-08-02",39.95,39.95,38.88,39.36,724000.0],["2016-08-03",39.3,39.36,38.84,39.06,777800.0],["2016-08-04",39.05,39.63,38.72,39.35,1669900.0],["2016-08-05",37.8,38.01,36.35,37.17,3612800.0],["2016-08-08",37.24,37.57,36.61,37.14,777700.0],["2016-08-09",37.0,37.0,36.1,36.14,655300.0],["2016-08-10",36.14,36.62,35.31,35.32,691100.0],["2016-08-11",35.49,35.73,35.08,35.23,492300.0],["2016-08-12",35.15,35.38,34.6,35.01,825200.0],["2016-08-15",35.0,35.75,35.0,35.42,368800.0],["2016-08-16",35.52,35.95,33.9,34.06,952300.0],["2016-08-17",34.2,34.29,33.02,34.07,986400.0],["2016-08-18",34.09,34.27,33.76,33.84,390600.0],["2016-08-19",33.87,34.77,33.57,34.66,601200.0],["2016-08-22",34.53,35.11,34.27,34.87,579700.0],["2016-08-23",35.1,35.59,34.77,34.8,963000.0],["2016-08-24",34.72,34.92,33.69,33.92,416500.0],["2016-08-25",33.75,34.08,33.64,33.9,583900.0],["2016-08-26",33.85,34.62,33.85,34.13,322700.0],["2016-08-29",34.12,34.7,34.12,34.43,285800.0],["2016-08-30",34.46,34.75,34.08,34.23,272600.0],["2016-08-31",34.05,34.38,33.53,33.83,404600.0],["2016-09-01",33.73,34.06,32.96,34.05,463500.0],["2016-09-02",34.2,34.8,34.11,34.6,321600.0],["2016-09-06",34.66,34.95,34.11,34.81,743600.0],["2016-09-07",34.81,34.9,34.51,34.83,285800.0],["2016-09-08",34.81,34.81,34.26,34.28,313300.0],["2016-09-09",33.96,33.96,33.17,33.21,624700.0],["2016-09-12",33.13,33.63,32.93,33.4,529100.0],["2016-09-13",33.2,33.36,32.64,33.03,527800.0],["2016-09-14",33.17,33.47,32.73,32.92,302400.0],["2016-09-15",33.0,33.36,32.55,33.08,327800.0],["2016-09-16",32.99,33.69,32.84,33.53,526100.0],["2016-09-19",33.68,34.24,33.66,33.9,559500.0],["2016-09-20",33.87,34.08,33.26,33.7,320400.0],["2016-09-21",33.77,34.98,33.77,34.9,421800.0],["2016-09-22",34.8,35.77,34.8,35.69,449300.0],["2016-09-23",35.44,35.64,34.86,35.03,430600.0],["2016-09-26",34.85,35.14,34.7,34.91,234900.0],["2016-09-27",34.91,35.67,34.91,35.53,264700.0],["2016-09-28",35.65,35.99,35.28,35.9,512700.0],["2016-09-29",35.9,36.31,35.62,35.8,362300.0],["2016-09-30",35.75,35.75,34.17,34.45,742400.0],["2016-10-03",34.0,34.81,34.0,34.75,395000.0],["2016-10-04",34.68,34.81,33.95,34.21,354200.0],["2016-10-05",34.21,34.33,33.91,34.11,278100.0],["2016-10-06",34.01,34.15,33.16,33.18,254300.0],["2016-10-07",33.85,33.99,32.97,32.98,453400.0],["2016-10-10",33.14,33.52,32.57,33.45,409900.0],["2016-10-11",33.5,33.67,32.31,32.58,401900.0],["2016-10-12",32.55,32.69,31.71,32.61,382600.0],["2016-10-13",32.29,32.29,31.17,32.0,868100.0],["2016-10-14",32.1,32.81,32.1,32.56,338000.0],["2016-10-17",32.42,33.25,32.26,32.88,374200.0],["2016-10-18",33.2,33.49,33.02,33.47,1460000.0],["2016-10-19",33.38,33.6,33.18,33.33,354700.0],["2016-10-20",33.05,33.4,32.48,33.25,450300.0],["2016-10-21",32.93,33.69,32.7,33.55,469600.0],["2016-10-24",33.57,34.27,33.57,33.96,347100.0],["2016-10-25",33.57,33.84,32.38,32.72,382700.0],["2016-10-26",32.62,32.63,31.63,31.95,736500.0],["2016-10-27",31.96,32.14,31.24,31.72,576100.0],["2016-10-28",31.65,32.49,31.65,32.07,732900.0],["2016-10-31",32.38,33.74,32.38,33.03,881200.0],["2016-11-01",33.03,33.13,31.96,32.78,1418100.0],["2016-11-02",32.79,35.41,32.02,34.63,2415500.0],["2016-11-03",34.92,36.1,34.51,34.77,909600.0],["2016-11-04",34.72,34.93,33.59,33.88,1193900.0],["2016-11-07",34.09,34.65,33.51,34.58,730600.0],["2016-11-08",34.41,35.21,33.96,34.91,553700.0],["2016-11-09",34.05,35.3,33.5,35.22,694400.0],["2016-11-10",35.49,36.35,33.91,33.97,1465200.0],["2016-11-11",33.72,34.79,33.28,34.7,848800.0],["2016-11-14",34.7,34.95,34.26,34.59,486000.0],["2016-11-15",34.51,35.6,34.2,34.9,475500.0],["2016-11-16",34.61,35.19,34.03,34.55,782300.0],["2016-11-17",34.9,35.75,34.3,35.5,727500.0],["2016-11-18",35.43,35.88,35.05,35.43,499700.0],["2016-11-21",35.34,35.53,34.7,35.47,392500.0],["2016-11-22",35.41,35.62,34.87,35.44,501000.0],["2016-11-23",35.09,36.5,34.91,36.05,774000.0],["2016-11-25",36.18,36.18,35.55,35.7,323600.0],["2016-11-28",35.45,35.72,34.84,35.18,284000.0],["2016-11-29",35.25,35.71,35.02,35.32,380800.0],["2016-11-30",35.33,35.65,34.94,35.15,315800.0],["2016-12-01",35.21,35.21,32.85,33.31,1470400.0],["2016-12-02",33.4,34.0,33.13,33.33,367300.0],["2016-12-05",33.39,34.41,33.21,34.28,580500.0],["2016-12-06",33.76,38.22,33.74,38.07,9645800.0],["2016-12-07",37.71,38.48,36.83,38.12,1776300.0],["2016-12-08",37.6,38.17,37.3,37.43,991800.0],["2016-12-09",37.5,37.88,37.06,37.31,347300.0],["2016-12-12",37.28,37.48,36.68,36.74,288800.0],["2016-12-13",36.86,37.37,36.79,36.88,481900.0],["2016-12-14",36.82,37.3,36.57,37.09,359600.0],["2016-12-15",37.22,39.19,37.14,38.1,731400.0],["2016-12-16",38.07,38.32,37.55,37.83,589400.0],["2016-12-19",37.75,38.52,37.44,38.19,292100.0],["2016-12-20",38.2,38.89,38.13,38.8,357200.0],["2016-12-21",38.62,38.98,38.06,38.37,332000.0],["2016-12-22",38.37,38.39,36.8,37.05,792900.0],["2016-12-23",37.03,37.38,36.81,37.23,305600.0],["2016-12-27",37.15,37.92,37.15,37.73,169400.0],["2016-12-28",37.54,37.74,36.74,37.15,317900.0],["2016-12-29",37.26,37.48,36.93,37.05,243800.0],["2016-12-30",37.29,37.29,36.38,36.45,353600.0],["2017-01-03",36.71,37.44,36.31,37.38,640200.0],["2017-01-04",37.44,37.52,36.73,37.3,453000.0],["2017-01-05",37.19,37.24,36.42,36.81,466000.0],["2017-01-06",37.03,37.17,36.28,37.14,438900.0],["2017-01-09",37.24,37.63,36.95,37.22,377500.0],["2017-01-10",37.12,37.43,36.61,37.09,368500.0],["2017-01-11",37.15,37.15,36.19,36.63,348100.0],["2017-01-12",36.53,37.45,36.29,37.29,271600.0],["2017-01-13",36.91,38.08,36.75,38.0,568000.0],["2017-01-17",37.72,37.72,36.74,37.09,433600.0],["2017-01-18",37.12,37.32,36.88,37.17,287600.0],["2017-01-19",37.3,37.49,37.1,37.13,235200.0],["2017-01-20",37.31,37.84,37.27,37.4,308800.0],["2017-01-23",37.39,37.86,37.32,37.65,322100.0],["2017-01-24",37.71,38.08,37.62,37.82,414000.0],["2017-01-25",38.12,38.18,37.34,37.37,168800.0],["2017-01-26",37.48,37.56,36.86,37.36,187200.0],["2017-01-27",37.28,37.7,37.02,37.1,184900.0],["2017-01-30",36.73,36.98,36.24,36.42,679200.0],["2017-01-31",36.28,36.45,35.68,35.98,408600.0],["2017-02-01",36.07,36.49,35.36,35.71,744200.0],["2017-02-02",35.52,36.22,35.43,36.07,321700.0],["2017-02-03",36.37,36.66,35.99,36.42,315300.0],["2017-02-06",37.03,37.32,36.67,36.97,744700.0],["2017-02-07",36.98,38.25,36.97,37.16,735600.0],["2017-02-08",34.41,35.16,33.37,34.33,2532100.0],["2017-02-09",34.24,34.76,32.92,33.78,980600.0],["2017-02-10",33.83,34.25,33.5,34.09,795800.0],["2017-02-13",34.31,34.9,34.25,34.78,963400.0],["2017-02-14",35.99,36.5,35.41,35.72,1166500.0],["2017-02-15",35.88,36.08,35.41,35.52,436700.0],["2017-02-16",35.41,35.62,34.57,34.79,273400.0],["2017-02-17",34.69,35.06,34.57,35.01,320100.0],["2017-02-21",35.46,35.62,34.45,34.81,318800.0],["2017-02-22",34.82,35.83,34.81,35.39,356500.0],["2017-02-23",35.36,35.6,34.4,34.8,364800.0],["2017-02-24",34.45,34.84,34.17,34.57,335700.0],["2017-02-27",34.61,34.79,34.23,34.51,450500.0],["2017-02-28",34.35,34.42,33.52,33.63,620900.0],["2017-03-01",34.05,35.07,33.5,35.02,735500.0],["2017-03-02",34.77,35.02,34.2,34.27,423800.0],["2017-03-03",34.09,34.46,33.76,34.41,265000.0],["2017-03-06",34.38,34.5,33.97,34.46,315900.0],["2017-03-07",34.29,34.91,34.16,34.74,386600.0],["2017-03-08",34.7,34.86,34.45,34.54,275300.0],["2017-03-09",34.6,34.94,34.3,34.82,241800.0],["2017-03-10",35.0,35.27,34.63,34.99,199100.0],["2017-03-13",35.0,35.66,35.0,35.62,143600.0],["2017-03-14",35.6,35.6,34.92,35.49,191600.0],["2017-03-15",35.67,36.48,35.3,36.45,422200.0],["2017-03-16",36.5,36.68,36.17,36.24,458000.0],["2017-03-17",36.2,36.2,35.83,36.04,230400.0],["2017-03-20",36.05,36.05,35.73,35.83,224100.0],["2017-03-21",36.02,36.19,34.83,34.92,456200.0],["2017-03-22",35.01,35.2,34.7,34.88,226900.0],["2017-03-23",34.5,34.83,33.14,33.39,1077800.0],["2017-03-24",33.45,33.75,33.09,33.52,350000.0],["2017-03-27",32.67,33.84,32.63,33.74,245500.0],["2017-03-28",33.65,33.72,32.76,33.1,549700.0],["2017-03-29",33.06,33.89,32.85,33.68,318600.0],["2017-03-30",33.63,33.66,33.09,33.5,338000.0],["2017-03-31",33.29,33.85,33.11,33.81,258200.0],["2017-04-03",33.81,34.17,33.76,34.04,513700.0],["2017-04-04",34.0,34.13,33.74,34.05,440400.0],["2017-04-05",34.26,34.26,33.47,33.49,352000.0],["2017-04-06",33.5,33.87,33.37,33.75,267500.0],["2017-04-07",33.62,34.25,33.62,34.16,263600.0],["2017-04-10",34.18,34.75,33.99,34.43,308000.0],["2017-04-11",34.53,34.64,34.22,34.43,188300.0],["2017-04-12",34.37,34.96,34.1,34.21,262500.0],["2017-04-13",34.16,34.51,34.09,34.41,281400.0],["2017-04-17",34.49,34.78,34.36,34.78,270700.0],["2017-04-18",34.64,35.35,34.64,35.33,317300.0],["2017-04-19",35.39,35.85,35.39,35.8,216000.0],["2017-04-20",35.91,36.03,35.76,35.95,293000.0],["2017-04-21",35.84,36.23,35.84,36.16,257200.0],["2017-04-24",36.5,36.66,36.29,36.48,300400.0],["2017-04-25",36.55,37.25,36.51,37.17,334300.0],["2017-04-26",37.17,38.2,37.17,38.14,616200.0],["2017-04-27",38.14,39.77,38.13,38.99,588000.0],["2017-04-28",39.04,39.23,38.48,38.49,374800.0],["2017-05-01",38.52,39.62,38.49,39.42,744000.0],["2017-05-02",39.6,39.6,38.6,39.28,386600.0],["2017-05-03",39.18,39.18,38.5,38.97,385300.0],["2017-05-04",38.93,40.34,38.71,39.7,1016400.0],["2017-05-05",41.68,43.9,41.19,43.81,1764000.0],["2017-05-08",44.0,44.13,43.14,43.62,501600.0],["2017-05-09",43.5,43.5,42.15,42.69,1010400.0],["2017-05-10",42.69,43.29,42.69,43.13,685400.0],["2017-05-11",43.16,43.48,42.62,43.46,701200.0],["2017-05-12",43.38,43.65,42.98,43.09,316100.0],["2017-05-15",43.29,43.92,43.28,43.3,559600.0],["2017-05-16",43.33,44.58,43.08,44.41,477000.0],["2017-05-17",43.76,43.76,41.51,41.64,793300.0],["2017-05-18",41.15,42.03,41.07,41.71,766200.0],["2017-05-19",41.95,42.49,41.23,41.42,463800.0],["2017-05-22",41.7,41.96,41.45,41.7,457400.0],["2017-05-23",41.93,42.9,41.51,42.88,401200.0],["2017-05-24",42.92,43.98,42.74,43.76,602500.0],["2017-05-25",43.87,44.0,43.54,43.63,454800.0],["2017-05-26",43.68,43.84,43.32,43.65,400400.0],["2017-05-30",43.56,43.98,43.44,43.9,290600.0],["2017-05-31",43.89,44.09,43.23,43.89,411600.0],["2017-06-01",44.23,45.0,43.6,44.99,358900.0],["2017-06-02",44.7,45.61,44.69,45.39,244300.0],["2017-06-05",45.48,45.55,45.0,45.07,367300.0],["2017-06-06",45.04,46.17,44.09,45.49,336800.0],["2017-06-07",45.73,46.11,45.11,45.82,267000.0],["2017-06-08",45.38,45.96,44.88,45.8,322900.0],["2017-06-09",45.62,46.04,43.64,44.77,702300.0],["2017-06-12",44.37,44.85,43.39,44.74,460800.0],["2017-06-13",44.9,45.65,44.8,45.21,287500.0],["2017-06-14",45.0,45.98,45.0,45.65,292800.0],["2017-06-15",45.0,45.62,44.67,45.44,274300.0],["2017-06-16",45.67,45.87,45.13,45.58,394200.0],["2017-06-19",46.1,46.96,45.78,46.77,332000.0],["2017-06-20",46.35,47.43,46.35,47.3,407900.0],["2017-06-21",47.37,48.92,47.36,48.3,457700.0],["2017-06-22",48.79,49.1,47.8,49.07,384100.0],["2017-06-23",49.0,50.82,48.96,50.69,650000.0],["2017-06-26",50.5,50.91,49.59,50.08,467500.0],["2017-06-27",49.78,50.16,47.95,48.04,367200.0],["2017-06-28",48.67,48.76,47.75,48.57,290300.0],["2017-06-29",48.49,48.63,47.03,47.7,458900.0],["2017-06-30",47.87,48.97,47.63,48.84,587300.0],["2017-07-03",48.69,48.92,48.14,48.63,218100.0],["2017-07-05",48.29,49.03,47.94,48.5,298600.0],["2017-07-06",48.2,48.2,46.94,47.01,275900.0],["2017-07-07",47.09,47.44,46.34,46.56,408500.0],["2017-07-10",46.01,46.93,46.01,46.44,404100.0],["2017-07-11",46.57,46.7,45.56,46.39,478200.0],["2017-07-12",46.89,46.89,43.96,44.62,969100.0],["2017-07-13",44.84,45.47,43.74,45.12,577500.0],["2017-07-14",45.99,47.51,45.89,46.41,518100.0],["2017-07-17",46.5,47.15,46.48,46.88,291800.0],["2017-07-18",46.74,47.08,45.9,46.39,369500.0],["2017-07-19",46.44,46.69,45.31,45.54,328100.0],["2017-07-20",45.55,45.7,44.59,44.75,379100.0],["2017-07-21",44.77,44.85,44.38,44.63,149100.0],["2017-07-24",44.75,45.07,44.39,44.95,241500.0],["2017-07-25",45.05,45.89,44.53,45.71,238800.0],["2017-07-26",46.0,46.0,45.27,45.59,241900.0],["2017-07-27",45.65,46.14,44.3,45.06,257900.0],["2017-07-28",44.9,45.75,44.65,45.33,171600.0],["2017-07-31",45.67,45.67,44.46,45.43,388500.0],["2017-08-01",45.56,45.99,44.87,45.67,346400.0],["2017-08-02",45.95,45.95,44.8,45.75,347700.0],["2017-08-03",45.82,46.23,45.51,45.67,174900.0],["2017-08-04",45.93,46.13,45.37,45.64,249700.0],["2017-08-07",45.91,47.94,45.91,47.43,644900.0],["2017-08-08",47.47,48.7,46.76,47.74,777400.0],["2017-08-09",45.0,45.04,42.75,43.39,1629900.0],["2017-08-10",43.05,43.33,39.92,40.25,882100.0],["2017-08-11",40.37,41.99,40.33,40.71,546100.0],["2017-08-14",40.91,41.64,40.91,41.31,445600.0],["2017-08-15",41.37,41.48,40.65,40.79,288300.0],["2017-08-16",40.76,41.17,40.24,40.62,345300.0],["2017-08-17",40.49,40.49,39.0,39.22,491200.0],["2017-08-18",39.36,39.6,38.51,38.88,222000.0],["2017-08-21",38.73,39.12,38.39,38.81,399200.0],["2017-08-22",39.03,39.03,38.25,38.41,391900.0],["2017-08-23",38.19,38.7,38.07,38.61,442000.0],["2017-08-24",39.01,39.11,38.29,38.81,527700.0],["2017-08-25",39.06,39.31,38.22,38.3,504600.0],["2017-08-28",38.5,38.66,38.0,38.56,281700.0],["2017-08-29",38.06,39.82,38.06,39.7,535000.0],["2017-08-30",39.68,39.96,39.29,39.78,367100.0],["2017-08-31",39.96,40.3,39.51,39.92,388300.0],["2017-09-01",39.84,40.18,39.76,39.95,332500.0],["2017-09-05",39.99,40.15,38.87,39.37,161300.0],["2017-09-06",39.53,39.64,38.75,39.08,335600.0],["2017-09-07",39.13,39.59,38.73,39.21,170500.0],["2017-09-08",39.18,39.18,38.05,38.14,256600.0],["2017-09-11",38.34,39.38,38.34,39.3,401500.0],["2017-09-12",39.3,41.11,39.1,40.62,631100.0],["2017-09-13",40.3,40.57,37.96,38.91,981100.0],["2017-09-14",38.6,39.92,38.42,39.87,363500.0],["2017-09-15",39.67,40.43,39.18,40.15,468900.0],["2017-09-18",40.0,40.79,40.0,40.58,398900.0],["2017-09-19",40.64,40.73,39.66,39.86,314800.0],["2017-09-20",39.76,40.24,39.55,40.15,329200.0],["2017-09-21",40.0,40.14,39.44,39.86,339700.0],["2017-09-22",39.89,39.99,38.92,38.93,456100.0],["2017-09-25",38.73,38.95,38.17,38.91,581000.0],["2017-09-26",39.16,39.49,38.57,38.75,425800.0],["2017-09-27",39.0,39.74,38.86,38.92,412700.0],["2017-09-28",39.09,39.78,38.73,39.43,381000.0],["2017-09-29",39.69,40.64,39.43,40.15,661100.0],["2017-10-02",40.15,40.62,39.92,40.56,552100.0],["2017-10-03",40.71,40.93,40.34,40.83,207100.0],["2017-10-04",40.79,41.78,40.77,41.65,349900.0],["2017-10-05",41.61,41.83,40.88,41.47,271000.0],["2017-10-06",41.42,42.14,41.15,41.89,241300.0],["2017-10-09",42.18,42.72,41.86,41.95,248600.0],["2017-10-10",41.98,42.31,41.47,41.6,238400.0],["2017-10-11",41.73,41.99,41.2,41.25,194200.0],["2017-10-12",41.06,41.82,41.06,41.43,249600.0],["2017-10-13",41.61,41.86,41.28,41.44,264500.0],["2017-10-16",41.47,41.6,40.97,41.1,248800.0],["2017-10-17",41.07,41.51,40.79,41.51,323200.0],["2017-10-18",41.44,41.69,40.81,40.92,323700.0],["2017-10-19",40.64,40.98,40.35,40.92,315600.0],["2017-10-20",41.49,41.49,40.91,41.1,253900.0],["2017-10-23",41.24,41.24,40.47,40.75,286700.0],["2017-10-24",41.04,41.23,40.52,40.99,301400.0],["2017-10-25",40.83,41.05,40.08,40.35,313300.0],["2017-10-26",40.51,41.35,40.03,41.2,344300.0],["2017-10-27",41.59,41.59,40.57,41.02,399900.0],["2017-10-30",40.9,41.18,40.62,40.77,167400.0],["2017-10-31",40.91,41.48,40.37,41.31,778000.0],["2017-11-01",41.42,41.42,40.3,40.53,386000.0],["2017-11-02",41.2,41.2,39.65,39.67,397700.0],["2017-11-03",39.55,40.7,39.4,40.62,754100.0],["2017-11-06",40.42,42.72,40.3,40.97,628500.0],["2017-11-07",41.34,41.34,39.76,40.22,532800.0],["2017-11-08",41.02,41.57,38.83,41.15,1932900.0],["2017-11-09",41.32,42.07,39.71,40.43,941800.0],["2017-11-10",40.07,40.31,38.89,39.74,595300.0],["2017-11-13",39.49,39.74,39.03,39.2,451000.0],["2017-11-14",39.03,39.78,39.03,39.28,290000.0],["2017-11-15",38.96,40.03,38.76,40.02,740600.0],["2017-11-16",39.9,41.31,39.68,41.09,598200.0],["2017-11-17",41.13,41.4,40.99,41.02,318600.0],["2017-11-20",41.0,41.59,40.95,41.1,426100.0],["2017-11-21",41.17,41.64,40.95,41.4,296100.0],["2017-11-22",41.3,41.88,40.6,41.77,247100.0],["2017-11-24",41.82,42.22,41.47,42.19,111300.0],["2017-11-27",42.07,42.92,42.06,42.73,321900.0],["2017-11-28",42.79,42.79,42.14,42.31,339000.0],["2017-11-29",42.25,42.25,40.7,40.82,306700.0],["2017-11-30",40.83,41.35,40.52,41.06,342500.0],["2017-12-01",40.85,41.05,39.78,40.93,249400.0],["2017-12-04",41.22,41.3,39.84,39.88,285300.0],["2017-12-05",39.97,40.38,39.86,40.32,370800.0],["2017-12-06",40.3,41.18,40.22,40.65,185400.0],["2017-12-07",40.81,41.52,40.72,40.97,317200.0],["2017-12-08",41.16,41.5,40.13,40.22,393200.0],["2017-12-11",40.36,41.15,40.36,40.85,245300.0],["2017-12-12",40.86,40.96,40.24,40.39,457800.0],["2017-12-13",40.33,41.68,40.33,41.57,346400.0],["2017-12-14",41.58,41.75,40.58,40.64,196900.0],["2017-12-15",40.51,41.49,40.51,41.18,400300.0],["2017-12-18",41.55,41.69,40.9,41.64,275400.0],["2017-12-19",41.67,43.16,41.21,43.0,390800.0],["2017-12-20",43.12,43.12,42.22,42.84,238800.0],["2017-12-21",42.88,42.92,42.03,42.15,203400.0],["2017-12-22",42.05,42.41,42.0,42.1,134100.0],["2017-12-26",41.94,42.19,41.68,41.81,184700.0],["2017-12-27",41.98,42.0,41.19,41.46,221900.0],["2017-12-28",41.66,41.66,41.03,41.3,105800.0],["2017-12-29",41.39,41.39,40.66,40.74,215600.0],["2018-01-02",40.5,42.33,40.5,42.3,277300.0],["2018-01-03",42.49,43.11,42.1,42.73,372700.0],["2018-01-04",42.63,42.95,41.4,42.01,255100.0],["2018-01-05",42.24,42.49,41.96,42.34,127300.0],["2018-01-08",42.09,42.99,42.09,42.62,218600.0],["2018-01-09",42.64,42.65,41.89,41.96,167100.0],["2018-01-10",41.92,42.23,41.31,42.19,174500.0],["2018-01-11",44.38,45.95,43.93,44.23,608600.0],["2018-01-12",45.0,45.13,44.22,44.37,407900.0],["2018-01-16",44.88,45.24,43.93,44.2,300800.0],["2018-01-17",44.45,44.62,44.1,44.35,174600.0],["2018-01-18",44.3,44.54,43.72,43.86,220500.0],["2018-01-19",43.78,43.85,42.06,42.62,661700.0],["2018-01-22",42.62,43.11,42.25,43.02,229500.0],["2018-01-23",43.08,43.79,42.76,43.72,235800.0],["2018-01-24",43.73,44.36,43.7,43.8,191100.0],["2018-01-25",44.06,44.39,43.47,44.31,219100.0],["2018-01-26",45.5,46.31,44.95,46.28,365000.0],["2018-01-29",46.27,46.5,45.21,45.41,274900.0],["2018-01-30",45.08,45.37,44.56,44.95,137000.0],["2018-01-31",45.24,45.54,44.52,44.79,229400.0],["2018-02-01",44.13,46.04,44.13,45.09,313900.0],["2018-02-02",44.8,45.52,44.14,44.56,251200.0],["2018-02-05",43.77,45.26,42.85,44.14,433600.0],["2018-02-06",43.16,44.45,42.85,43.82,370700.0],["2018-02-07",43.74,45.32,43.66,44.75,272600.0],["2018-02-08",44.95,47.31,43.8,46.39,791500.0],["2018-02-09",42.55,46.63,42.36,44.95,1616600.0],["2018-02-12",45.0,45.32,43.02,44.22,693600.0],["2018-02-13",44.23,44.96,44.07,44.76,386600.0],["2018-02-14",44.81,47.22,44.53,47.13,706800.0],["2018-02-15",47.29,48.36,46.51,47.39,523400.0],["2018-02-16",47.24,47.76,46.61,46.96,437600.0],["2018-02-20",46.48,47.89,46.37,47.47,330200.0],["2018-02-21",47.48,48.7,47.46,47.74,251200.0],["2018-02-22",48.14,48.2,47.38,47.8,256600.0],["2018-02-23",47.76,47.76,46.49,47.0,361100.0],["2018-02-26",47.15,47.24,46.1,46.56,240200.0],["2018-02-27",46.49,47.7,46.45,46.8,331700.0],["2018-02-28",46.45,48.19,46.36,47.54,764400.0],["2018-03-01",47.64,48.05,46.42,47.8,447000.0],["2018-03-02",47.38,49.27,46.96,49.12,381200.0],["2018-03-05",48.88,51.27,48.43,51.21,603200.0],["2018-03-06",51.31,52.61,51.31,52.55,474900.0],["2018-03-07",51.81,53.93,51.81,53.65,460500.0],["2018-03-08",53.79,54.4,53.37,53.65,351800.0],["2018-03-09",54.0,55.21,53.81,55.12,443400.0],["2018-03-12",55.16,57.05,55.05,56.78,491900.0],["2018-03-13",55.16,57.77,55.05,57.15,591600.0],["2018-03-14",57.25,58.74,56.64,58.49,334900.0],["2018-03-15",58.49,59.73,57.75,57.99,485100.0],["2018-03-16",58.11,58.53,57.25,58.4,374900.0],["2018-03-19",58.22,58.54,56.57,57.17,408700.0],["2018-03-20",57.13,57.7,56.34,57.4,288000.0],["2018-03-21",57.2,57.95,56.83,57.2,209800.0],["2018-03-22",56.52,57.11,55.42,55.63,450100.0],["2018-03-23",55.63,55.7,54.32,54.37,524100.0],["2018-03-26",54.8,55.92,54.51,55.88,490900.0],["2018-03-27",56.05,56.06,53.65,53.84,337700.0],["2018-03-28",53.85,53.95,52.71,53.41,407300.0],["2018-03-29",53.51,54.52,52.25,54.0,440100.0],["2018-04-02",53.54,53.92,52.62,53.04,417100.0],["2018-04-03",53.55,54.44,53.16,53.43,361300.0],["2018-04-04",52.65,53.68,52.5,53.47,453800.0],["2018-04-05",53.93,54.16,52.86,52.97,253800.0],["2018-04-06",52.8,53.05,52.21,52.65,253300.0],["2018-04-09",52.77,53.32,51.86,51.97,276500.0],["2018-04-10",52.61,54.08,52.44,53.73,240800.0],["2018-04-11",53.59,54.14,53.28,53.41,145800.0],["2018-04-12",53.39,53.96,52.68,53.77,268500.0],["2018-04-13",49.24,50.2,47.81,49.84,2955500.0],["2018-04-16",50.0,50.2,48.89,49.03,1002900.0],["2018-04-17",49.22,50.72,49.15,49.39,610000.0],["2018-04-18",48.06,48.93,47.61,48.45,847900.0],["2018-04-19",48.09,48.11,46.44,46.48,1105600.0],["2018-04-20",46.63,47.45,46.28,46.7,1169100.0],["2018-04-23",48.46,48.46,47.05,47.69,921600.0],["2018-04-24",48.17,48.69,47.31,47.5,699000.0],["2018-04-25",47.44,47.97,46.64,47.34,437200.0],["2018-04-26",47.54,47.99,47.21,47.26,327300.0],["2018-04-27",47.6,47.62,46.27,47.26,406200.0],["2018-04-30",47.27,48.79,47.26,48.37,451600.0],["2018-05-01",48.24,49.76,48.24,49.56,536800.0],["2018-05-02",49.68,51.29,49.52,50.74,664600.0],["2018-05-03",50.43,51.52,50.28,51.47,474600.0],["2018-05-04",51.3,53.17,50.86,53.0,920000.0],["2018-05-07",53.09,55.74,53.09,55.6,1022900.0],["2018-05-08",50.95,56.56,50.87,54.5,2368100.0],["2018-05-09",54.32,56.24,54.11,55.74,836400.0],["2018-05-10",55.73,56.7,54.15,54.64,905100.0],["2018-05-11",54.82,55.16,54.04,54.25,342000.0],["2018-05-14",54.38,55.19,53.72,53.94,409900.0],["2018-05-15",53.85,53.85,51.42,51.58,641400.0],["2018-05-16",51.58,53.2,51.28,52.77,850700.0],["2018-05-17",53.07,53.12,51.8,52.09,637500.0],["2018-05-18",52.0,52.11,51.06,51.66,481300.0],["2018-05-21",51.98,52.38,51.56,51.82,311300.0],["2018-05-22",52.21,52.26,51.0,51.69,349200.0],["2018-05-23",51.69,54.66,51.58,54.53,1086100.0],["2018-05-24",54.35,56.46,54.35,55.88,885800.0],["2018-05-25",55.86,56.39,55.3,56.08,429600.0],["2018-05-29",55.64,56.3,54.24,54.79,479600.0],["2018-05-30",55.26,58.2,55.09,57.38,736400.0],["2018-05-31",58.37,59.14,57.57,58.24,726000.0],["2018-06-01",58.24,59.62,58.24,59.02,404400.0],["2018-06-04",59.39,59.92,58.58,59.31,394200.0],["2018-06-05",59.47,61.42,59.37,60.83,773100.0],["2018-06-06",61.0,62.2,61.0,62.0,525700.0],["2018-06-07",62.31,62.39,60.18,61.2,473800.0],["2018-06-08",60.27,62.39,60.27,62.17,387700.0],["2018-06-11",62.56,63.07,61.98,62.35,308400.0],["2018-06-12",62.47,64.82,62.47,64.21,484600.0],["2018-06-13",64.26,65.28,63.59,63.92,449900.0],["2018-06-14",64.04,65.0,62.84,64.79,418400.0],["2018-06-15",64.47,65.42,64.03,65.21,593000.0],["2018-06-18",63.17,64.52,62.1,64.32,618200.0],["2018-06-19",63.32,64.56,62.26,62.93,579900.0],["2018-06-20",63.55,64.55,63.54,64.32,241400.0],["2018-06-21",64.56,64.62,61.57,61.71,397900.0],["2018-06-22",62.12,62.22,60.43,61.49,519600.0],["2018-06-25",61.53,61.99,59.36,60.6,363600.0],["2018-06-26",60.85,61.4,60.03,60.82,384000.0],["2018-06-27",60.64,61.8,60.4,60.75,774600.0],["2018-06-28",57.44,59.49,57.42,59.06,2191300.0],["2018-06-29",59.25,59.78,57.5,59.75,1757600.0],["2018-07-02",59.04,61.34,58.82,61.1,746100.0],["2018-07-03",61.46,61.76,60.49,61.0,396600.0],["2018-07-05",61.5,61.91,60.52,61.72,464500.0],["2018-07-06",61.52,63.09,61.27,63.01,212900.0],["2018-07-09",63.56,63.56,61.45,62.41,295800.0],["2018-07-10",62.61,62.77,61.23,61.7,139500.0],["2018-07-11",61.05,62.64,60.0,62.45,238700.0],["2018-07-12",62.51,64.05,62.51,63.78,300000.0],["2018-07-13",63.61,64.31,62.71,63.57,300500.0],["2018-07-16",63.73,63.98,63.27,63.61,165800.0],["2018-07-17",63.45,64.66,63.22,64.33,292900.0],["2018-07-18",64.33,64.4,63.28,63.76,215100.0],["2018-07-19",63.64,64.1,63.33,63.68,177200.0],["2018-07-20",63.49,63.97,62.62,62.74,205500.0],["2018-07-23",62.79,63.74,62.66,63.68,253300.0],["2018-07-24",62.86,63.76,61.02,61.42,233300.0],["2018-07-25",61.42,62.76,61.42,62.7,253900.0],["2018-07-26",62.05,63.0,61.01,62.69,191100.0],["2018-07-27",62.52,62.54,57.75,58.25,739500.0],["2018-07-30",58.25,58.31,56.15,56.33,512000.0],["2018-07-31",56.37,57.17,55.41,56.37,721100.0],["2018-08-01",56.37,57.81,55.7,57.39,668500.0],["2018-08-02",56.96,58.39,56.16,57.93,262800.0],["2018-08-03",58.21,58.43,57.09,58.25,256500.0],["2018-08-06",58.54,59.42,57.67,59.0,731800.0],["2018-08-07",49.23,51.0,48.26,49.4,4473100.0],["2018-08-08",50.0,51.55,49.55,51.1,2181400.0],["2018-08-09",51.76,51.76,49.56,50.96,967600.0],["2018-08-10",50.76,50.78,48.46,48.98,1149900.0],["2018-08-13",48.97,49.02,47.22,47.42,1699900.0],["2018-08-14",47.55,48.29,46.85,48.12,915300.0],["2018-08-15",47.61,48.5,46.2,46.53,650300.0],["2018-08-16",46.93,47.41,46.31,46.44,571000.0],["2018-08-17",46.51,46.61,45.25,46.24,753700.0],["2018-08-20",46.12,48.21,46.12,47.85,581900.0],["2018-08-21",47.8,48.76,47.8,48.23,460400.0],["2018-08-22",48.16,48.9,47.72,47.8,527600.0],["2018-08-23",47.67,48.29,47.24,47.33,300100.0],["2018-08-24",47.4,47.75,46.78,46.84,346900.0],["2018-08-27",46.95,47.79,46.95,47.57,460700.0],["2018-08-28",47.84,48.23,47.12,47.73,409200.0],["2018-08-29",47.7,47.88,47.5,47.68,325700.0],["2018-08-30",47.77,48.4,47.61,47.89,387500.0],["2018-08-31",47.66,48.44,47.32,48.1,438700.0],["2018-09-04",47.91,48.41,47.21,47.39,369900.0],["2018-09-05",47.56,47.97,46.62,47.33,704400.0],["2018-09-06",47.28,47.5,43.46,44.23,1003400.0],["2018-09-07",44.23,45.65,43.86,44.47,611500.0],["2018-09-10",44.62,45.82,44.16,45.74,393800.0],["2018-09-11",45.67,46.97,45.64,46.75,312200.0],["2018-09-12",46.76,47.17,45.61,47.08,396000.0],["2018-09-13",47.19,47.92,45.89,46.14,408900.0],["2018-09-14",45.89,47.49,45.89,46.12,527600.0],["2018-09-17",46.11,46.11,43.57,43.85,553800.0],["2018-09-18",43.91,44.92,43.75,44.22,395400.0],["2018-09-19",44.39,44.61,43.03,43.81,634700.0],["2018-09-20",44.03,44.64,43.23,44.57,582300.0],["2018-09-21",44.87,45.08,42.39,42.58,1116200.0],["2018-09-24",42.68,43.0,41.62,42.91,473700.0],["2018-09-25",42.92,44.34,42.65,43.62,524200.0],["2018-09-26",43.77,44.13,42.15,42.46,1030400.0],["2018-09-27",42.52,43.25,42.45,43.1,824500.0],["2018-09-28",43.1,44.22,42.65,44.2,789800.0],["2018-10-01",44.3,44.4,42.09,42.17,493700.0],["2018-10-02",42.0,42.52,41.97,42.07,543300.0],["2018-10-03",42.07,42.37,40.67,42.34,814000.0],["2018-10-04",42.2,42.79,41.24,42.48,692400.0],["2018-10-05",42.51,43.32,40.81,41.57,1083500.0],["2018-10-08",41.1,41.55,40.08,40.85,882200.0],["2018-10-09",40.64,41.1,39.31,39.49,1048300.0],["2018-10-10",39.02,39.18,37.29,38.3,971900.0],["2018-10-11",37.94,39.44,37.75,38.04,526900.0],["2018-10-12",38.88,39.36,37.9,38.46,436100.0],["2018-10-15",38.36,38.98,37.89,38.8,471000.0],["2018-10-16",39.08,41.42,38.98,40.98,598600.0],["2018-10-17",40.97,41.55,40.1,41.26,609600.0],["2018-10-18",41.25,41.62,39.51,39.94,454700.0],["2018-10-19",40.83,40.83,38.66,39.02,502800.0],["2018-10-22",39.46,40.02,38.92,39.7,319100.0],["2018-10-23",38.85,40.76,37.61,40.46,611200.0],["2018-10-24",40.51,41.3,38.83,39.01,814800.0],["2018-10-25",39.53,41.54,39.28,41.46,519500.0],["2018-10-26",40.66,40.79,38.02,38.21,684000.0],["2018-10-29",38.56,39.52,36.55,37.19,981400.0],["2018-10-30",37.24,39.48,36.96,39.23,929100.0],["2018-10-31",40.0,41.53,39.88,40.37,880200.0],["2018-11-01",40.44,42.1,40.44,41.84,719300.0],["2018-11-02",41.63,42.8,41.2,41.5,868200.0],["2018-11-05",41.2,41.23,39.11,40.45,947700.0],["2018-11-06",40.6,41.8,40.18,40.75,1202400.0],["2018-11-07",32.78,32.83,29.85,29.91,6360500.0],["2018-11-08",29.98,31.06,29.19,29.56,2689200.0],["2018-11-09",29.12,31.05,29.0,30.45,998500.0],["2018-11-12",30.18,31.85,30.08,31.25,1007500.0],["2018-11-13",31.52,32.05,30.6,30.6,831500.0],["2018-11-14",30.91,31.23,28.63,28.66,1216700.0],["2018-11-15",28.57,28.77,27.11,28.08,1782300.0],["2018-11-16",28.09,29.23,27.67,28.89,1353000.0],["2018-11-19",29.01,29.05,26.87,27.0,1395400.0],["2018-11-20",26.51,28.14,26.2,27.9,2343200.0],["2018-11-21",28.79,29.51,27.77,28.94,1506000.0],["2018-11-23",28.9,29.46,28.81,29.14,335100.0],["2018-11-26",29.56,32.63,29.56,32.57,1722300.0],["2018-11-27",32.37,33.51,31.47,33.13,919100.0],["2018-11-28",33.59,34.9,32.99,34.78,1528200.0],["2018-11-29",35.91,36.84,34.82,36.39,1770000.0],["2018-11-30",36.01,37.07,35.72,36.23,1035600.0],["2018-12-03",36.89,37.43,35.22,36.61,903300.0],["2018-12-04",36.45,37.09,34.91,35.49,659200.0],["2018-12-06",35.05,36.65,33.87,36.65,967700.0],["2018-12-07",36.49,37.52,35.0,35.75,683500.0],["2018-12-10",35.61,37.08,35.13,35.64,1048100.0],["2018-12-11",36.25,36.88,35.51,35.58,541700.0],["2018-12-12",36.0,36.76,34.6,34.65,636300.0],["2018-12-13",34.93,34.93,31.69,32.48,975400.0],["2018-12-14",32.21,32.76,31.65,31.97,644900.0],["2018-12-17",31.76,31.98,30.36,30.57,951300.0],["2018-12-18",30.75,31.2,30.03,30.41,741900.0],["2018-12-19",30.11,31.53,29.69,29.85,1212700.0],["2018-12-20",29.65,30.0,27.64,28.89,1432400.0],["2018-12-21",28.97,29.48,27.84,28.07,1031300.0],["2018-12-24",27.67,29.14,27.67,28.14,231600.0],["2018-12-26",28.46,30.7,28.3,30.67,647500.0],["2018-12-27",30.2,31.94,30.2,31.93,561700.0],["2018-12-28",32.0,32.38,30.64,31.27,662200.0],["2018-12-31",31.49,31.82,30.66,31.43,721800.0],["2019-01-02",30.82,31.76,30.1,30.35,973300.0],["2019-01-03",30.26,30.83,29.31,30.02,808300.0],["2019-01-04",30.28,31.09,30.28,30.81,1085500.0],["2019-01-07",31.0,31.67,30.5,30.98,697600.0],["2019-01-08",31.28,31.88,30.02,31.81,612200.0],["2019-01-09",31.8,32.94,31.32,32.56,706700.0],["2019-01-10",32.42,33.98,31.7,33.83,717500.0],["2019-01-11",33.7,34.7,33.22,34.1,954500.0],["2019-01-14",33.57,33.99,33.01,33.15,489200.0],["2019-01-15",33.4,33.92,33.01,33.25,473400.0],["2019-01-16",33.29,33.8,32.78,33.26,680500.0],["2019-01-17",33.22,33.73,32.86,33.39,331300.0],["2019-01-18",33.52,34.5,33.29,33.78,679500.0],["2019-01-22",33.56,33.75,31.0,31.13,849500.0],["2019-01-23",31.25,31.71,30.06,30.56,701500.0],["2019-01-24",30.75,31.02,30.35,30.99,596500.0],["2019-01-25",31.35,32.58,31.05,32.39,633900.0],["2019-01-28",31.98,32.75,31.15,32.43,601200.0],["2019-01-29",32.41,33.03,32.17,32.64,436700.0],["2019-01-30",32.9,33.83,32.35,33.34,622200.0],["2019-01-31",33.43,34.96,33.43,34.81,796100.0],["2019-02-01",34.87,34.87,33.82,33.98,374600.0],["2019-02-04",34.08,34.34,33.64,33.69,336000.0],["2019-02-05",33.67,34.67,33.45,34.53,568600.0],["2019-02-06",34.5,34.78,33.65,34.02,491800.0],["2019-02-07",33.75,34.15,32.64,34.09,575900.0],["2019-02-08",33.88,35.42,33.83,35.26,494400.0],["2019-02-11",35.31,35.72,33.88,34.17,631700.0],["2019-02-12",34.42,36.14,34.28,35.81,699700.0],["2019-02-13",35.87,36.26,35.51,35.64,471300.0],["2019-02-14",35.62,36.5,35.36,35.82,387200.0],["2019-02-15",36.49,37.19,36.01,36.93,643600.0],["2019-02-19",36.78,36.95,35.92,36.22,633200.0],["2019-02-20",36.15,37.33,34.84,34.9,1272200.0],["2019-02-21",34.71,35.49,33.68,35.06,1736200.0],["2019-02-22",37.99,43.9,36.94,43.71,4987200.0],["2019-02-25",43.19,44.73,42.5,43.16,2340200.0],["2019-02-26",42.63,43.03,40.58,41.71,1144000.0],["2019-02-27",41.29,42.33,39.88,41.43,1627400.0],["2019-02-28",41.26,42.25,41.09,41.43,1043200.0],["2019-03-01",41.66,42.0,39.36,39.94,950000.0],["2019-03-04",40.0,40.24,38.91,39.42,1296300.0],["2019-03-05",39.3,39.36,38.31,39.09,633800.0],["2019-03-06",39.36,39.36,37.39,38.02,616100.0],["2019-03-07",38.03,38.05,36.82,37.12,1181400.0],["2019-03-08",36.79,38.18,36.6,37.84,998600.0],["2019-03-11",38.0,40.13,37.96,39.59,950200.0],["2019-03-12",39.86,39.97,38.45,39.23,1471200.0],["2019-03-13",39.39,39.39,38.6,38.93,702300.0],["2019-03-14",38.87,38.87,37.5,37.61,719500.0],["2019-03-15",36.2,37.22,36.19,37.03,1482400.0],["2019-03-18",37.25,37.43,36.76,37.09,1191100.0],["2019-03-19",37.39,37.51,36.76,36.89,942100.0],["2019-03-20",36.88,37.32,34.93,35.11,1032600.0],["2019-03-21",35.01,35.7,34.52,35.61,994100.0],["2019-03-22",35.48,36.22,35.02,35.1,704200.0],["2019-03-25",34.97,35.69,34.48,35.29,721200.0],["2019-03-26",35.5,35.9,34.45,34.85,1002000.0],["2019-03-27",35.41,36.05,34.56,34.7,1367000.0],["2019-03-28",34.74,34.87,33.71,33.85,968800.0],["2019-03-29",34.12,34.56,33.37,34.2,1652400.0],["2019-04-01",34.51,35.03,34.35,34.72,734000.0],["2019-04-02",34.9,35.78,34.28,35.58,1057100.0],["2019-04-03",35.93,37.36,35.69,36.59,1245000.0],["2019-04-04",36.59,36.9,35.85,36.41,1123100.0],["2019-04-05",36.53,37.12,36.32,36.65,785400.0],["2019-04-08",37.85,38.25,36.88,36.94,1216800.0],["2019-04-09",36.88,37.19,36.3,36.5,879800.0],["2019-04-10",36.38,36.75,36.12,36.43,535300.0],["2019-04-11",36.47,36.73,35.7,36.41,787000.0],["2019-04-12",36.79,36.97,36.39,36.74,435100.0],["2019-04-15",36.52,37.12,36.52,36.76,504900.0],["2019-04-16",36.97,37.69,36.86,37.48,437600.0],["2019-04-17",37.61,37.64,36.11,36.34,642500.0],["2019-04-18",36.39,36.65,35.29,35.61,604400.0],["2019-04-22",35.45,35.57,34.33,34.36,715600.0],["2019-04-23",34.5,35.8,34.38,35.11,955000.0],["2019-04-24",34.97,35.36,33.63,34.16,1471700.0],["2019-04-25",34.17,34.26,33.35,33.79,636500.0],["2019-04-26",33.9,34.03,33.4,33.94,375100.0],["2019-04-29",33.96,34.32,33.57,33.69,517000.0],["2019-04-30",33.63,33.74,32.56,33.21,879800.0],["2019-05-01",33.37,33.4,32.28,32.3,546500.0],["2019-05-02",32.24,32.55,31.47,32.06,880700.0],["2019-05-03",32.13,33.52,32.01,33.44,1062500.0],["2019-05-06",32.76,34.73,32.31,33.98,1025200.0],["2019-05-07",33.56,33.93,32.77,33.22,707100.0],["2019-05-08",33.32,34.58,33.0,34.24,705100.0],["2019-05-09",33.91,34.37,33.11,33.57,2490100.0],["2019-05-10",38.29,39.18,34.28,35.41,5822000.0],["2019-05-13",34.6,36.27,34.03,35.46,1841000.0],["2019-05-14",35.48,37.31,35.37,36.54,1527000.0],["2019-05-15",37.01,38.68,36.82,38.28,1758500.0],["2019-05-16",38.23,39.49,37.91,38.83,1431900.0],["2019-05-17",38.42,40.35,38.29,39.78,1019300.0],["2019-05-20",39.36,40.93,39.07,40.14,1265200.0],["2019-05-21",40.41,41.59,40.35,41.28,959600.0],["2019-05-22",41.26,42.21,41.15,41.89,868600.0],["2019-05-23",41.49,41.63,40.21,41.1,804800.0],["2019-05-24",41.49,41.92,41.08,41.36,661800.0],["2019-05-28",41.59,41.99,41.13,41.18,527600.0],["2019-05-29",41.86,42.61,41.26,41.95,918000.0],["2019-05-30",41.99,43.49,41.99,43.08,1067800.0],["2019-05-31",42.53,43.02,42.18,42.33,790200.0],["2019-06-03",41.85,42.63,40.93,41.38,835800.0],["2019-06-04",41.88,43.73,41.74,43.69,768100.0],["2019-06-05",44.0,45.78,43.16,45.65,1096600.0],["2019-06-06",45.51,46.55,45.31,46.43,947800.0],["2019-06-07",46.89,47.93,45.61,45.8,748600.0],["2019-06-10",45.87,46.64,44.99,45.29,1171400.0],["2019-06-11",45.57,45.88,44.43,44.93,613100.0],["2019-06-12",44.96,45.28,43.36,44.14,632500.0],["2019-06-13",44.22,45.89,43.95,45.35,1391500.0],["2019-06-14",45.32,45.78,44.25,44.78,747000.0],["2019-06-17",45.04,45.45,44.63,45.34,697400.0],["2019-06-18",45.98,46.35,45.23,45.75,833500.0],["2019-06-19",46.04,46.04,44.06,44.77,1077300.0],["2019-06-20",45.37,46.2,45.3,45.99,915400.0],["2019-06-21",45.73,45.99,44.55,44.6,796900.0],["2019-06-24",44.66,45.53,44.27,45.2,772200.0],["2019-06-25",45.1,45.24,42.12,42.19,899900.0],["2019-06-26",42.35,43.31,42.21,43.18,823500.0],["2019-06-27",43.28,44.31,43.06,44.3,1204100.0],["2019-06-28",44.47,45.98,44.38,45.76,1357400.0],["2019-07-01",46.58,47.3,46.15,47.15,1471900.0],["2019-07-02",47.39,47.62,46.75,47.43,943400.0],["2019-07-03",47.62,47.92,47.15,47.69,504800.0],["2019-07-05",47.33,48.0,46.24,47.91,439300.0],["2019-07-08",47.54,48.38,47.06,48.32,666700.0],["2019-07-09",48.17,49.5,48.17,49.39,706300.0],["2019-07-10",50.0,50.99,49.78,50.88,1084000.0],["2019-07-11",50.68,50.69,48.48,48.7,1454000.0],["2019-07-12",49.2,49.96,48.66,49.91,745400.0],["2019-07-15",50.26,50.3,48.74,49.12,829400.0],["2019-07-16",48.8,49.0,48.16,48.62,788600.0],["2019-07-17",48.57,48.74,47.86,47.96,702000.0],["2019-07-18",47.76,48.26,47.08,48.02,786000.0],["2019-07-19",49.18,49.19,46.7,46.77,944800.0],["2019-07-22",47.0,47.63,46.68,47.17,508300.0],["2019-07-23",45.98,49.39,45.67,49.25,898100.0],["2019-07-24",49.07,49.45,47.87,48.68,374000.0],["2019-07-25",48.7,48.87,48.03,48.74,282600.0],["2019-07-26",49.19,49.53,48.73,48.94,378700.0],["2019-07-29",49.07,49.22,48.58,49.16,342700.0],["2019-07-30",48.65,48.98,47.88,48.77,721900.0],["2019-07-31",48.76,49.99,48.54,49.84,1097000.0],["2019-08-01",49.96,50.69,49.01,49.48,598000.0],["2019-08-02",49.24,49.24,47.24,48.94,647100.0],["2019-08-05",47.8,48.06,46.04,46.85,718200.0],["2019-08-06",47.21,49.74,47.21,49.43,1151200.0],["2019-08-07",48.81,50.65,48.45,49.75,1531400.0],["2019-08-08",42.98,44.06,39.67,41.85,4681300.0],["2019-08-09",41.84,41.91,38.53,39.17,1929800.0],["2019-08-12",38.68,38.91,36.61,36.72,1763100.0],["2019-08-13",36.4,37.64,36.09,36.42,1120200.0],["2019-08-14",35.92,35.92,34.58,34.66,1280100.0],["2019-08-15",34.84,34.94,33.29,34.27,1030600.0],["2019-08-16",34.42,35.75,34.06,35.63,831200.0],["2019-08-19",36.07,36.14,34.8,35.78,633200.0],["2019-08-20",35.84,35.84,34.86,34.9,547700.0],["2019-08-21",35.25,35.41,34.88,35.28,416900.0],["2019-08-22",35.26,35.63,34.8,35.07,357900.0],["2019-08-23",34.86,35.13,34.04,34.19,448800.0],["2019-08-26",34.5,34.54,33.1,33.4,433300.0],["2019-08-27",33.63,33.94,32.16,32.4,959200.0],["2019-08-28",32.3,32.95,31.68,32.78,866000.0],["2019-08-29",33.33,34.05,32.62,33.74,700200.0],["2019-08-30",33.82,34.24,33.47,34.17,639500.0],["2019-09-03",33.72,34.12,32.84,32.89,463700.0],["2019-09-04",31.97,32.83,30.82,32.23,1350100.0],["2019-09-05",32.01,32.35,31.56,31.97,880300.0],["2019-09-06",32.06,32.19,31.4,31.44,577000.0],["2019-09-09",31.43,31.54,30.36,30.89,875900.0],["2019-09-10",30.73,32.79,30.57,32.63,1127800.0],["2019-09-11",32.91,33.3,32.13,32.88,581600.0],["2019-09-12",32.95,33.36,31.56,31.98,486300.0],["2019-09-13",32.0,32.54,31.6,31.93,550100.0],["2019-09-16",31.87,32.43,31.41,32.26,385200.0],["2019-09-17",32.09,32.35,31.56,32.07,402300.0],["2019-09-18",32.26,32.32,30.61,30.99,610500.0],["2019-09-19",31.13,31.3,30.53,30.58,741100.0],["2019-09-20",30.61,30.88,30.14,30.46,1588800.0],["2019-09-23",30.4,30.55,29.79,30.13,900700.0],["2019-09-24",30.2,30.31,29.22,29.49,2578000.0],["2019-09-25",29.54,30.38,29.41,30.21,1847300.0],["2019-09-26",30.2,30.2,29.38,29.63,651300.0],["2019-09-27",29.66,30.28,29.07,29.17,869500.0],["2019-09-30",29.22,29.69,28.95,29.55,549700.0],["2019-10-01",29.63,30.06,29.12,29.45,649500.0],["2019-10-02",29.14,29.17,28.42,28.6,785000.0],["2019-10-03",28.55,29.11,28.12,29.1,407400.0],["2019-10-04",29.47,29.8,29.03,29.68,576400.0],["2019-10-07",29.57,30.26,29.0,30.13,624800.0],["2019-10-08",29.78,29.9,28.58,28.63,705800.0],["2019-10-09",28.97,29.79,28.85,29.08,502700.0],["2019-10-10",29.06,29.55,28.37,28.7,711300.0],["2019-10-11",29.12,29.97,28.97,29.26,465100.0],["2019-10-14",29.3,30.14,28.78,30.02,655900.0],["2019-10-15",29.88,31.21,29.47,30.93,714900.0],["2019-10-16",30.68,31.21,30.68,31.02,604900.0],["2019-10-17",31.13,32.51,31.03,31.93,837100.0],["2019-10-18",31.87,32.28,31.39,31.75,445300.0],["2019-10-21",31.98,33.07,31.85,32.91,435700.0],["2019-10-22",33.03,33.15,32.39,32.58,770400.0],["2019-10-23",32.48,32.95,32.24,32.88,293100.0],["2019-10-24",32.9,33.24,32.24,33.14,376000.0],["2019-10-25",33.02,34.02,33.02,33.98,372800.0],["2019-10-28",34.17,34.93,33.81,34.51,432000.0],["2019-10-29",34.25,34.45,33.26,33.46,467400.0],["2019-10-30",33.57,33.65,32.8,32.9,376800.0],["2019-10-31",32.83,32.83,32.13,32.39,634400.0],["2019-11-01",32.65,33.73,32.41,33.62,510500.0],["2019-11-04",33.83,33.99,33.27,33.86,378700.0],["2019-11-05",33.96,34.25,33.0,33.29,531300.0],["2019-11-06",33.2,33.95,33.06,33.61,371900.0],["2019-11-07",33.86,34.61,33.5,33.72,1444500.0],["2019-11-08",37.85,38.74,35.87,37.43,2701700.0],["2019-11-11",37.14,38.78,36.82,38.56,598500.0],["2019-11-12",38.24,38.42,37.35,37.7,605000.0],["2019-11-13",37.51,38.18,37.28,37.93,415300.0],["2019-11-14",37.9,38.87,37.9,38.74,445600.0],["2019-11-15",38.92,39.63,38.5,39.51,567200.0],["2019-11-18",39.45,39.85,39.07,39.74,548100.0],["2019-11-19",39.52,39.64,37.43,37.5,599600.0],["2019-11-20",37.49,38.72,37.26,38.58,847700.0],["2019-11-21",38.43,39.55,38.32,39.44,744200.0],["2019-11-22",39.54,40.83,39.45,40.62,546500.0],["2019-11-25",40.41,40.83,40.15,40.47,385400.0],["2019-11-26",40.56,40.96,39.93,40.01,431300.0],["2019-11-27",40.05,40.27,38.54,38.92,605200.0],["2019-11-29",38.67,39.22,38.55,39.06,250400.0],["2019-12-02",39.09,39.78,38.26,39.68,598800.0],["2019-12-03",39.06,40.19,38.96,39.99,466600.0],["2019-12-04",39.94,40.87,39.84,40.35,439900.0],["2019-12-05",40.13,40.84,40.13,40.78,308700.0],["2019-12-06",40.96,41.53,40.28,40.71,474700.0],["2019-12-09",40.47,41.04,40.15,40.35,385200.0],["2019-12-10",40.08,41.1,39.67,41.01,630800.0],["2019-12-11",40.93,42.6,40.93,42.28,611300.0],["2019-12-12",42.3,42.79,41.53,41.96,473400.0],["2019-12-13",41.89,42.09,40.87,41.81,264200.0],["2019-12-16",42.02,42.99,41.83,42.54,355500.0],["2019-12-17",42.37,42.9,42.06,42.72,363300.0],["2019-12-18",42.72,43.85,42.72,43.75,447400.0],["2019-12-19",43.93,44.67,43.89,44.43,396800.0],["2019-12-20",44.75,44.8,43.36,43.54,532000.0],["2019-12-23",43.9,44.4,43.5,44.1,290200.0],["2019-12-24",44.26,44.85,44.16,44.7,125700.0],["2019-12-26",44.74,45.62,44.74,45.32,203200.0],["2019-12-27",45.54,45.9,45.01,45.83,365700.0],["2019-12-30",45.9,45.91,44.87,45.4,335000.0],["2019-12-31",45.28,45.81,44.41,45.74,330700.0],["2020-01-02",46.03,46.27,44.77,45.0,385000.0],["2020-01-03",44.75,45.43,44.16,44.56,434000.0],["2020-01-06",44.01,44.64,43.89,44.43,785600.0],["2020-01-07",44.44,45.74,44.44,45.48,601000.0],["2020-01-08",45.3,46.0,45.3,45.38,251900.0],["2020-01-09",45.73,45.98,45.1,45.47,209400.0],["2020-01-10",45.65,45.77,45.02,45.33,844100.0],["2020-01-13",45.48,46.64,45.37,46.29,380200.0],["2020-01-14",46.01,47.08,45.89,46.86,432200.0],["2020-01-15",46.94,47.61,46.4,46.51,333200.0],["2020-01-16",47.56,47.89,46.68,46.91,934800.0],["2020-01-17",47.23,47.7,46.76,47.66,488200.0],["2020-01-21",47.29,48.2,47.18,47.87,489700.0],["2020-01-22",47.83,48.55,47.63,47.73,381400.0],["2020-01-23",47.54,48.14,47.41,47.92,204100.0],["2020-01-24",48.2,48.62,47.45,48.07,280700.0],["2020-01-27",46.84,47.5,46.23,47.01,443800.0],["2020-01-28",47.29,47.38,46.83,47.12,488700.0],["2020-01-29",47.39,47.92,46.91,47.73,936800.0],["2020-01-30",47.51,47.97,46.79,47.24,442300.0],["2020-01-31",47.13,47.13,45.38,46.2,680200.0],["2020-02-03",46.38,46.88,45.94,46.59,483600.0],["2020-02-04",47.16,49.09,47.1,49.01,496200.0],["2020-02-05",49.52,49.65,48.61,49.13,351900.0],["2020-02-06",49.05,50.11,49.05,50.04,323600.0],["2020-02-07",49.77,51.33,49.7,50.14,474700.0],["2020-02-10",49.91,50.77,49.91,50.38,263300.0],["2020-02-11",50.5,51.55,50.36,50.63,350800.0],["2020-02-12",50.87,51.43,50.27,50.62,354500.0],["2020-02-13",50.21,52.5,50.21,51.63,511600.0],["2020-02-14",51.0,51.69,50.61,51.68,383000.0],["2020-02-18",51.38,53.06,51.38,52.39,798800.0],["2020-02-19",52.67,55.43,52.67,54.84,2506700.0],["2020-02-20",62.88,66.96,62.5,64.17,4791500.0],["2020-02-21",63.85,66.63,63.68,65.59,1368800.0],["2020-02-24",61.44,61.96,58.86,59.99,1668200.0],["2020-02-25",60.36,60.77,57.81,58.14,731600.0],["2020-02-26",58.05,59.67,56.7,57.54,682300.0],["2020-02-27",55.5,57.29,54.25,54.36,1109100.0],["2020-02-28",52.75,56.36,51.5,55.67,1740200.0],["2020-03-02",55.71,56.13,52.07,54.62,1012200.0],["2020-03-03",54.64,55.75,52.1,53.51,992700.0],["2020-03-04",54.57,55.04,53.42,54.35,524400.0],["2020-03-05",53.44,53.81,51.35,51.93,456000.0],["2020-03-06",50.1,51.25,48.06,49.74,730600.0],["2020-03-09",45.83,46.67,44.5,45.15,790500.0],["2020-03-10",46.93,47.18,41.5,45.58,911700.0],["2020-03-11",44.14,44.57,40.43,41.31,1404600.0],["2020-03-12",38.0,38.03,33.63,35.14,2241200.0],["2020-03-13",37.41,39.8,33.4,36.32,1481400.0],["2020-03-16",30.85,32.0,27.25,27.95,2519600.0],["2020-03-17",28.46,30.09,24.95,27.38,1599400.0],["2020-03-18",25.51,25.8,18.65,23.51,2601100.0],["2020-03-19",23.29,26.12,21.67,25.0,1793000.0],["2020-03-20",25.96,30.48,25.66,26.49,2035500.0],["2020-03-23",26.27,30.4,25.17,30.06,1357600.0],["2020-03-24",32.19,37.8,32.19,35.52,1696000.0],["2020-03-25",35.99,42.3,35.25,37.78,2450500.0],["2020-03-26",38.14,40.75,37.61,38.66,1316700.0],["2020-03-27",35.97,37.56,34.6,35.91,1992000.0],["2020-03-30",35.66,36.92,33.33,34.71,1236900.0],["2020-03-31",34.83,35.9,33.19,33.97,862200.0],["2020-04-01",31.94,32.12,29.43,30.04,1007900.0],["2020-04-02",29.55,30.87,28.26,29.1,779000.0],["2020-04-03",29.35,30.05,28.41,29.58,661300.0],["2020-04-06",31.55,36.54,31.39,36.52,1406300.0],["2020-04-07",38.63,40.7,36.66,37.25,1444800.0],["2020-04-08",38.23,39.93,37.91,38.65,1132300.0],["2020-04-09",40.18,41.72,39.23,40.07,1156300.0],["2020-04-13",40.07,40.18,36.85,37.95,698900.0],["2020-04-14",39.15,39.95,37.89,38.31,734100.0],["2020-04-15",36.74,37.06,35.06,35.74,520600.0],["2020-04-16",36.69,36.69,32.77,33.0,696000.0],["2020-04-17",34.95,35.97,34.19,35.88,691100.0],["2020-04-20",34.13,36.74,34.13,35.97,363700.0],["2020-04-21",35.06,36.14,34.28,35.67,541900.0],["2020-04-22",37.0,38.56,36.45,38.01,674800.0],["2020-04-23",38.05,39.4,37.44,37.84,602300.0],["2020-04-24",38.0,40.63,37.62,40.17,601000.0],["2020-04-27",40.78,42.43,40.3,42.19,585400.0],["2020-04-28",43.83,44.64,41.0,41.76,717100.0],["2020-04-29",43.43,45.44,42.97,44.98,648500.0],["2020-04-30",44.39,44.54,42.37,43.54,398400.0],["2020-05-01",42.06,42.64,41.32,41.73,510300.0],["2020-05-04",40.65,42.1,40.23,41.83,306100.0],["2020-05-05",42.96,44.43,42.55,42.86,362500.0],["2020-05-06",43.14,43.79,42.89,42.92,676100.0],["2020-05-07",43.67,48.83,43.67,48.19,1369500.0],["2020-05-08",51.0,56.75,48.98,52.69,2863200.0],["2020-05-11",51.23,55.52,51.02,55.11,1164200.0],["2020-05-12",51.71,53.3,48.24,48.52,1410200.0],["2020-05-13",45.89,47.17,44.7,46.25,1633200.0],["2020-05-14",45.44,47.27,44.76,47.1,882200.0],["2020-05-15",47.0,49.25,46.18,48.51,573700.0],["2020-05-18",50.69,51.93,48.89,49.44,885000.0],["2020-05-19",49.87,52.48,48.75,50.71,602000.0],["2020-05-20",51.95,54.03,51.95,53.41,728800.0],["2020-05-21",53.46,54.45,52.56,53.43,460200.0],["2020-05-22",53.79,56.16,53.71,55.98,1078700.0],["2020-05-26",58.0,60.18,57.28,58.65,1449100.0],["2020-05-27",60.0,60.23,56.85,59.04,983900.0],["2020-05-28",59.0,60.48,57.06,57.21,605300.0],["2020-05-29",58.1,58.2,56.26,57.96,591600.0],["2020-06-01",57.99,58.72,57.12,58.3,458300.0],["2020-06-02",59.31,59.69,57.53,59.32,487500.0],["2020-06-03",60.0,62.9,59.55,62.13,730100.0],["2020-06-04",63.02,65.49,60.1,61.38,936200.0],["2020-06-05",63.36,65.74,59.11,59.52,1051600.0],["2020-06-08",63.56,64.0,61.06,62.15,896900.0],["2020-06-09",61.41,62.71,60.14,60.99,673700.0],["2020-06-10",61.51,61.51,58.81,59.51,570800.0],["2020-06-11",57.19,58.65,55.86,56.28,639500.0],["2020-06-12",58.58,58.88,55.65,56.95,422900.0],["2020-06-15",55.96,60.68,55.53,60.02,555500.0],["2020-06-16",62.87,62.93,58.96,59.4,642400.0],["2020-06-17",61.33,62.28,59.93,60.58,641100.0],["2020-06-18",60.49,61.88,60.1,61.33,391700.0],["2020-06-19",61.98,64.42,61.5,62.0,814100.0],["2020-06-22",61.81,62.6,59.57,60.51,595300.0],["2020-06-23",60.98,63.71,60.98,62.77,805500.0],["2020-06-24",62.28,62.67,58.14,59.02,568300.0],["2020-06-25",58.57,59.32,57.68,58.86,393600.0],["2020-06-26",58.75,58.96,54.8,55.43,1056300.0],["2020-06-29",55.35,57.26,54.26,56.71,446500.0],["2020-06-30",56.69,57.85,55.86,57.48,523800.0],["2020-07-01",57.82,59.38,57.36,58.6,394000.0],["2020-07-02",59.89,60.39,58.59,59.39,583600.0],["2020-07-06",61.0,62.79,60.05,60.98,558500.0],["2020-07-07",60.88,65.82,60.25,62.03,666200.0],["2020-07-08",63.23,63.37,60.19,63.2,591500.0],["2020-07-09",63.4,64.01,61.51,62.42,258200.0],["2020-07-10",62.39,62.77,61.09,61.75,366600.0],["2020-07-13",62.67,62.98,58.07,58.22,653000.0],["2020-07-14",58.14,59.2,56.3,57.75,487100.0],["2020-07-15",59.15,59.51,56.96,58.97,459600.0],["2020-07-16",57.99,62.4,57.75,61.74,423400.0],["2020-07-17",62.49,64.32,61.75,64.05,549500.0],["2020-07-20",64.17,66.83,64.02,65.97,689400.0],["2020-07-21",66.96,67.54,64.39,64.56,544700.0],["2020-07-22",64.6,67.55,64.5,66.98,459900.0],["2020-07-23",66.92,69.01,64.11,65.33,656800.0],["2020-07-24",64.16,67.28,64.0,65.43,521700.0],["2020-07-27",66.18,66.9,64.91,66.73,655500.0],["2020-07-28",66.44,67.16,64.86,64.86,485600.0],["2020-07-29",65.58,66.87,64.86,66.41,435400.0],["2020-07-30",65.75,69.96,65.5,69.53,638000.0],["2020-07-31",70.46,70.86,67.08,68.09,539500.0],["2020-08-03",68.82,68.84,66.73,67.76,306400.0],["2020-08-04",68.5,69.92,66.91,68.1,547800.0],["2020-08-05",68.61,70.97,67.46,70.64,820000.0],["2020-08-06",70.28,73.2,70.25,71.57,1370900.0],["2020-08-07",79.45,85.16,76.24,79.84,3805400.0],["2020-08-10",79.75,80.88,78.42,79.41,944600.0],["2020-08-11",79.33,79.55,74.91,75.24,534700.0],["2020-08-12",75.76,78.49,75.6,76.1,388600.0],["2020-08-13",76.73,77.68,74.04,74.56,823900.0],["2020-08-14",74.63,77.03,73.62,76.67,464200.0],["2020-08-17",77.54,80.71,77.26,79.82,478500.0],["2020-08-18",80.4,82.94,80.06,82.39,560600.0],["2020-08-19",82.34,84.81,81.04,83.5,575700.0],["2020-08-20",83.23,84.91,82.51,82.88,504600.0],["2020-08-21",83.44,84.36,82.76,82.89,615300.0],["2020-08-24",83.87,84.82,82.14,83.36,460100.0],["2020-08-25",83.04,83.1,80.23,82.63,387900.0],["2020-08-26",82.8,85.45,82.8,83.55,562800.0],["2020-08-27",83.77,86.49,82.82,84.96,477800.0],["2020-08-28",85.44,87.68,84.8,86.95,460100.0],["2020-08-31",87.07,87.35,84.06,85.28,453400.0],["2020-09-01",85.24,88.82,85.21,88.26,393300.0],["2020-09-02",91.2,92.66,87.91,88.9,1039100.0],["2020-09-03",87.51,87.51,82.3,85.02,529600.0],["2020-09-04",84.76,85.58,78.74,83.44,485600.0],["2020-09-08",80.47,84.4,79.25,80.49,561200.0],["2020-09-09",82.39,83.74,80.2,82.27,516200.0],["2020-09-10",82.94,86.06,81.97,82.54,596800.0],["2020-09-11",83.3,85.86,82.43,85.24,576100.0],["2020-09-14",87.42,88.79,85.76,87.05,795100.0],["2020-09-15",88.3,92.65,86.66,91.0,1059600.0],["2020-09-16",92.08,97.05,91.71,94.7,1267100.0],["2020-09-17",92.68,96.66,91.73,95.97,1530700.0],["2020-09-18",97.0,97.7,92.85,95.31,1259100.0],["2020-09-21",92.78,95.34,90.8,94.81,1324900.0],["2020-09-22",95.7,98.88,94.13,98.6,1320900.0],["2020-09-23",98.8,101.57,95.41,95.93,863400.0],["2020-09-24",94.94,99.85,93.16,97.44,615600.0],["2020-09-25",99.3,101.85,98.51,101.2,758700.0],["2020-09-28",102.64,102.81,99.9,100.98,421700.0],["2020-09-29",100.44,102.62,100.06,101.39,487900.0],["2020-09-30",101.08,103.92,100.63,101.54,673000.0],["2020-10-01",104.17,108.07,102.7,107.56,1176700.0],["2020-10-02",103.93,109.4,103.57,108.0,718800.0],["2020-10-05",109.49,112.21,109.48,110.26,683000.0],["2020-10-06",110.1,110.69,104.22,105.28,723600.0],["2020-10-07",107.59,108.5,104.6,105.79,866700.0],["2020-10-08",106.31,106.8,104.33,105.09,439100.0],["2020-10-09",105.42,106.31,103.78,104.64,762600.0],["2020-10-12",106.3,106.62,100.31,101.09,578600.0],["2020-10-13",101.4,103.36,100.11,101.55,522700.0],["2020-10-14",103.32,105.36,101.58,103.36,509900.0],["2020-10-15",102.5,106.37,101.54,102.29,426700.0],["2020-10-16",103.37,104.27,97.74,97.87,819200.0],["2020-10-19",98.77,101.33,97.68,98.82,537700.0],["2020-10-20",99.51,100.67,97.82,99.06,1078400.0],["2020-10-21",99.21,102.49,98.77,99.1,452200.0],["2020-10-22",99.36,101.31,95.07,97.17,747000.0],["2020-10-23",97.17,97.75,95.25,96.76,435800.0],["2020-10-26",95.09,95.95,90.51,92.53,558700.0],["2020-10-27",94.27,94.27,91.49,93.08,456000.0],["2020-10-28",90.46,91.78,89.5,90.28,508700.0],["2020-10-29",91.29,93.87,90.67,92.72,881800.0],["2020-10-30",91.65,92.39,86.11,89.33,699800.0],["2020-11-02",89.92,91.16,88.09,89.79,573500.0],["2020-11-03",91.32,93.77,88.79,92.46,467100.0],["2020-11-04",95.18,100.92,94.78,100.61,903900.0],["2020-11-05",103.11,105.17,102.26,104.11,987800.0],["2020-11-06",114.72,120.25,113.06,119.58,2256500.0],["2020-11-09",116.14,116.98,104.24,104.59,1565100.0],["2020-11-10",104.0,104.56,96.08,101.19,937500.0],["2020-11-11",102.66,110.64,102.43,110.11,1620000.0],["2020-11-12",110.1,112.61,108.15,108.69,1074400.0],["2020-11-13",110.68,110.99,106.06,107.97,653900.0],["2020-11-16",107.95,109.5,105.18,108.52,557000.0],["2020-11-17",108.82,109.45,105.6,106.96,532900.0],["2020-11-18",108.06,108.06,102.6,104.04,628600.0],["2020-11-19",103.92,111.58,103.92,111.24,649500.0],["2020-11-20",111.32,114.91,109.54,113.43,903600.0],["2020-11-23",114.09,118.31,113.45,116.34,540000.0],["2020-11-24",116.01,116.59,108.07,108.78,989000.0],["2020-11-25",109.8,112.42,107.7,109.45,1061400.0],["2020-11-27",110.48,110.83,108.82,110.6,433200.0],["2020-11-30",111.1,111.28,105.57,110.35,4059600.0],["2020-12-01",111.42,113.49,109.39,110.92,941200.0],["2020-12-02",110.1,112.48,108.02,111.88,863400.0],["2020-12-03",111.6,113.19,110.85,111.14,980100.0],["2020-12-04",111.7,112.38,109.65,110.43,423300.0],["2020-12-07",110.51,117.49,110.51,116.36,521900.0],["2020-12-08",116.57,118.6,114.22,117.63,694600.0],["2020-12-09",118.49,127.35,118.3,119.9,928000.0],["2020-12-10",119.04,126.64,117.79,123.65,840000.0],["2020-12-11",123.42,129.38,123.42,129.03,740000.0],["2020-12-14",130.0,139.03,130.0,137.65,1270900.0],["2020-12-15",138.39,143.8,135.7,138.08,790700.0],["2020-12-16",141.64,141.88,136.51,140.27,906400.0],["2020-12-17",140.76,145.18,140.76,142.89,1191800.0],["2020-12-18",144.0,144.13,138.51,140.15,1833500.0],["2020-12-21",136.44,141.55,135.52,141.36,1049500.0],["2020-12-22",143.08,149.44,142.01,146.69,913600.0],["2020-12-23",147.0,147.99,143.29,145.94,750200.0],["2020-12-24",146.62,148.13,143.38,143.86,207500.0],["2020-12-28",144.99,145.45,136.83,138.34,507700.0],["2020-12-29",140.01,140.4,132.24,136.43,820300.0],["2020-12-30",137.84,139.0,135.71,136.75,273600.0],["2020-12-31",137.39,137.54,134.27,135.94,564600.0],["2021-01-04",136.39,137.91,131.49,136.51,907100.0],["2021-01-05",135.03,142.5,134.27,139.6,732700.0],["2021-01-06",138.0,141.03,135.52,138.22,624300.0],["2021-01-07",139.71,147.18,139.68,146.93,1188800.0],["2021-01-08",149.05,154.95,148.26,150.02,713900.0],["2021-01-11",149.66,152.74,146.14,149.27,441600.0],["2021-01-12",148.75,154.35,148.75,152.21,591300.0],["2021-01-13",152.3,154.1,148.95,149.88,488100.0],["2021-01-14",150.35,152.29,149.16,150.84,358700.0],["2021-01-15",150.8,151.37,142.78,143.9,468600.0],["2021-01-19",146.16,151.12,145.26,149.98,352600.0],["2021-01-20",153.6,157.66,152.8,156.64,1179900.0],["2021-01-21",158.0,158.8,152.04,152.6,739200.0],["2021-01-22",151.98,153.21,150.4,152.05,283300.0],["2021-01-25",155.58,159.16,149.21,152.88,469600.0],["2021-01-26",153.92,155.38,145.08,145.68,452500.0],["2021-01-27",142.71,142.86,132.36,136.09,1010500.0],["2021-01-28",138.0,143.71,136.09,141.72,748600.0],["2021-01-29",141.72,143.84,136.79,138.72,467100.0],["2021-02-01",140.81,146.57,139.14,146.33,450900.0],["2021-02-02",149.58,154.47,148.21,153.39,405900.0],["2021-02-03",154.9,156.35,151.45,153.29,287800.0],["2021-02-04",154.2,156.96,152.68,156.85,261300.0],["2021-02-05",161.68,167.12,161.1,163.76,971700.0],["2021-02-08",165.4,169.27,163.4,169.08,1361200.0],["2021-02-09",168.01,175.6,166.67,172.93,891800.0],["2021-02-10",174.15,174.66,166.0,171.71,989700.0],["2021-02-11",189.67,205.7,188.27,200.6,2211000.0],["2021-02-12",198.78,208.58,196.7,202.94,939900.0],["2021-02-16",208.12,212.4,202.85,203.79,959400.0],["2021-02-17",200.01,203.73,188.76,193.55,1174300.0],["2021-02-18",189.1,190.41,182.33,187.15,788400.0],["2021-02-19",190.78,197.9,190.19,191.46,1052100.0],["2021-02-22",185.05,185.98,173.33,173.73,1465500.0],["2021-02-23",165.08,177.33,158.11,175.08,934100.0],["2021-02-24",170.99,176.97,169.02,172.22,661000.0],["2021-02-25",171.0,175.5,158.26,159.33,716300.0],["2021-02-26",162.26,171.6,158.96,169.82,1626300.0],["2021-03-01",175.0,177.72,172.51,175.85,754200.0],["2021-03-02",177.81,178.53,168.89,169.01,690900.0],["2021-03-03",169.28,169.97,152.58,153.04,1195000.0],["2021-03-04",150.1,153.69,132.04,137.63,2767800.0],["2021-03-05",139.24,142.01,122.71,139.97,1941400.0],["2021-03-08",141.16,144.79,128.52,130.04,1039500.0],["2021-03-09",141.64,145.67,138.09,142.56,1116300.0],["2021-03-10",148.88,153.22,145.52,149.02,997000.0],["2021-03-11",157.59,163.0,151.25,161.1,926700.0],["2021-03-12",154.47,158.0,151.0,156.83,554900.0],["2021-03-15",156.83,158.07,153.01,155.99,592200.0],["2021-03-16",159.88,162.0,147.09,150.23,679400.0],["2021-03-17",145.33,151.1,140.01,148.97,938000.0],["2021-03-18",144.4,145.0,136.66,137.8,766100.0],["2021-03-19",137.36,142.21,135.82,141.71,902400.0],["2021-03-22",144.3,146.3,141.51,143.89,770700.0],["2021-03-23",144.15,144.98,138.96,140.88,442000.0],["2021-03-24",143.39,143.85,132.87,133.22,473200.0],["2021-03-25",129.37,134.22,126.61,131.35,703200.0],["2021-03-26",131.3,136.52,126.56,132.08,1140300.0],["2021-03-29",130.76,131.82,122.13,122.88,674100.0],["2021-03-30",122.03,128.14,120.52,126.56,688900.0],["2021-03-31",128.46,132.84,128.46,131.38,824600.0],["2021-04-01",137.24,139.8,134.49,135.42,522800.0],["2021-04-05",138.63,138.97,132.91,137.21,596500.0],["2021-04-06",138.6,145.62,137.51,143.77,709000.0],["2021-04-07",143.06,144.53,140.08,141.37,405500.0],["2021-04-08",143.0,150.13,142.78,149.26,605000.0],["2021-04-09",147.56,148.1,143.89,147.6,488900.0],["2021-04-12",147.0,147.11,140.42,144.68,326400.0],["2021-04-13",146.28,147.51,143.03,146.13,319100.0],["2021-04-14",147.69,149.37,138.73,139.28,411800.0],["2021-04-15",141.38,143.56,139.66,143.25,495900.0],["2021-04-16",143.27,143.27,135.68,136.14,675500.0],["2021-04-19",135.42,136.99,131.43,134.59,349600.0],["2021-04-20",133.0,136.15,128.85,131.68,387200.0],["2021-04-21",129.93,137.15,128.29,137.04,393700.0],["2021-04-22",138.29,138.94,133.0,134.14,381200.0],["2021-04-23",134.64,139.81,134.64,138.94,283600.0],["2021-04-26",139.89,143.7,138.89,143.53,330700.0],["2021-04-27",143.32,144.84,139.96,141.77,317800.0],["2021-04-28",140.6,140.6,135.99,139.05,399000.0],["2021-04-29",140.44,141.5,134.11,135.28,303300.0],["2021-04-30",132.72,135.93,131.91,133.35,353800.0],["2021-05-03",134.49,134.71,128.02,129.08,418800.0],["2021-05-04",127.36,127.36,119.47,123.8,1089000.0],["2021-05-05",124.18,126.28,113.4,115.26,1438800.0],["2021-05-06",115.65,115.94,109.23,114.14,1387000.0],["2021-05-07",118.07,121.8,117.55,119.4,704900.0],["2021-05-10",115.99,116.16,112.75,113.87,600600.0],["2021-05-11",108.82,117.18,106.72,116.09,663300.0],["2021-05-12",111.98,114.5,108.23,109.87,567000.0],["2021-05-13",110.99,114.23,105.12,108.24,514300.0],["2021-05-14",109.22,114.08,109.1,113.32,501700.0],["2021-05-17",111.95,112.49,108.64,111.59,365500.0],["2021-05-18",112.69,114.92,110.13,110.43,462500.0],["2021-05-19",106.05,110.72,105.58,109.72,456400.0],["2021-05-20",110.76,114.49,110.49,113.81,434800.0],["2021-05-21",114.98,116.25,111.46,111.49,382700.0],["2021-05-24",112.88,115.98,112.56,114.86,298900.0],["2021-05-25",115.87,116.73,113.45,113.77,458700.0],["2021-05-26",114.99,117.35,114.45,116.32,422900.0],["2021-05-27",117.29,118.02,113.77,116.67,817500.0],["2021-05-28",117.39,120.74,116.86,118.29,302600.0],["2021-06-01",119.63,120.0,114.44,115.74,463500.0],["2021-06-02",116.0,116.0,112.73,113.67,335100.0],["2021-06-03",111.9,113.17,109.33,110.28,336000.0],["2021-06-04",111.09,112.31,109.7,110.45,350200.0],["2021-06-07",110.1,115.04,108.91,114.4,368900.0],["2021-06-08",116.08,117.27,113.09,115.19,308500.0],["2021-06-09",116.0,116.98,113.11,113.8,570000.0],["2021-06-10",114.13,114.48,110.21,112.54,467000.0],["2021-06-11",113.02,113.8,111.42,113.47,631700.0],["2021-06-14",113.64,117.51,113.64,116.6,525400.0],["2021-06-15",115.81,116.37,111.06,111.21,567400.0],["2021-06-16",111.23,113.58,107.84,108.84,1185700.0],["2021-06-17",108.45,115.14,108.0,113.66,706100.0],["2021-06-18",113.76,119.15,112.53,117.99,917800.0],["2021-06-21",117.71,117.71,113.57,113.84,608200.0],["2021-06-22",114.0,116.23,113.42,115.67,330200.0],["2021-06-23",115.64,118.89,115.64,118.15,423000.0],["2021-06-24",119.56,123.53,119.0,121.87,628000.0],["2021-06-25",122.4,123.38,118.0,118.96,1729600.0],["2021-06-28",120.6,124.86,120.49,124.53,558500.0],["2021-06-29",124.55,124.9,121.93,124.59,421600.0],["2021-06-30",124.57,124.66,121.14,122.53,361000.0],["2021-07-01",122.5,124.65,121.11,121.5,590000.0],["2021-07-02",122.81,123.57,117.84,118.03,286700.0],["2021-07-06",118.38,121.04,116.33,120.37,337800.0],["2021-07-07",121.46,123.18,118.66,119.04,403600.0],["2021-07-08",115.31,116.54,112.5,114.58,545500.0],["2021-07-09",115.0,116.81,113.31,116.59,362100.0],["2021-07-12",117.17,118.31,114.15,115.27,600900.0],["2021-07-13",114.88,115.45,111.32,111.82,390800.0],["2021-07-14",112.4,113.11,107.17,107.3,458300.0],["2021-07-15",107.8,109.0,103.78,106.28,497900.0],["2021-07-16",107.88,107.88,105.27,105.61,333600.0],["2021-07-19",102.98,106.83,101.64,106.29,443100.0],["2021-07-20",106.85,109.98,105.95,108.96,885000.0],["2021-07-21",109.02,113.41,109.02,112.69,774200.0],["2021-07-22",112.08,113.45,110.89,111.5,589200.0],["2021-07-23",111.77,113.36,110.17,113.28,326800.0],["2021-07-26",112.97,114.07,109.25,109.9,257700.0],["2021-07-27",109.48,110.41,104.16,107.35,337300.0],["2021-07-28",108.19,111.56,108.05,110.95,295200.0],["2021-07-29",110.88,111.92,108.47,108.64,205200.0],["2021-07-30",106.87,108.83,106.49,107.13,231400.0],["2021-08-02",108.76,110.23,107.13,108.75,353700.0],["2021-08-03",109.21,109.21,103.21,105.64,405400.0],["2021-08-04",105.25,110.94,105.25,110.43,344800.0],["2021-08-05",109.8,112.5,109.0,110.3,859200.0],["2021-08-06",111.81,111.81,103.18,103.24,1107100.0],["2021-08-09",103.91,104.78,100.19,103.41,678800.0],["2021-08-10",104.36,105.47,101.42,101.5,510900.0],["2021-08-11",101.9,102.34,98.51,101.58,447700.0],["2021-08-12",102.0,103.26,100.21,101.32,389400.0],["2021-08-13",100.9,101.02,98.89,99.33,442900.0],["2021-08-16",98.79,98.79,95.76,96.44,614700.0],["2021-08-17",95.02,95.84,92.37,95.34,521200.0],["2021-08-18",95.34,97.89,94.61,95.75,339800.0],["2021-08-19",94.51,94.97,92.91,93.5,508100.0],["2021-08-20",93.85,97.88,93.7,97.75,630800.0],["2021-08-23",98.0,100.74,97.5,98.42,867400.0],["2021-08-24",98.83,99.89,97.65,97.82,489400.0],["2021-08-25",98.44,100.46,97.94,100.22,843700.0],["2021-08-26",100.0,101.21,96.96,97.95,709400.0],["2021-08-27",97.69,100.05,97.69,98.63,656400.0],["2021-08-30",98.63,99.31,95.85,95.98,612600.0],["2021-08-31",96.13,96.9,94.72,95.6,782300.0],["2021-09-01",96.11,99.26,95.61,98.32,934100.0],["2021-09-02",98.86,100.07,97.67,98.63,503000.0],["2021-09-03",98.22,98.22,96.64,97.08,322300.0],["2021-09-07",97.83,98.56,96.65,98.18,350300.0],["2021-09-08",97.97,98.1,94.25,94.34,560200.0],["2021-09-09",93.65,95.12,92.81,92.88,631700.0],["2021-09-10",93.2,93.63,91.92,92.09,564400.0],["2021-09-13",92.4,94.85,89.87,94.65,528400.0],["2021-09-14",95.1,95.24,92.03,92.21,309800.0],["2021-09-15",91.73,92.22,90.75,92.12,408500.0],["2021-09-16",91.09,93.75,90.7,93.6,377400.0],["2021-09-17",93.74,96.23,93.65,96.14,774300.0],["2021-09-20",93.69,97.73,93.16,95.92,710400.0],["2021-09-21",96.38,97.32,94.16,95.18,409000.0],["2021-09-22",95.5,95.84,93.9,94.06,347500.0],["2021-09-23",94.64,95.05,92.69,94.28,404200.0],["2021-09-24",93.68,94.02,90.95,91.07,499800.0],["2021-09-27",90.53,92.41,89.1,91.08,469100.0],["2021-09-28",90.11,90.48,87.41,88.6,655400.0],["2021-09-29",89.0,91.01,86.84,86.88,402000.0],["2021-09-30",87.1,89.69,86.81,88.58,518300.0],["2021-10-01",88.94,91.65,88.5,91.4,394200.0],["2021-10-04",89.95,90.0,84.92,85.68,768100.0],["2021-10-05",86.0,88.0,85.65,86.37,416000.0],["2021-10-06",85.34,89.66,85.34,88.66,500100.0],["2021-10-07",89.46,93.93,89.46,93.22,594500.0],["2021-10-08",93.47,95.43,90.27,90.67,427300.0],["2021-10-11",90.51,92.41,89.68,89.79,330800.0],["2021-10-12",89.93,91.94,89.17,91.91,278300.0],["2021-10-13",92.73,94.64,92.47,94.01,300500.0],["2021-10-14",95.0,96.17,94.65,95.01,263900.0],["2021-10-15",95.25,95.42,93.91,94.3,267900.0],["2021-10-18",86.83,87.25,83.54,85.46,1803400.0],["2021-10-19",84.7,89.41,84.38,88.86,1192900.0],["2021-10-20",89.0,90.71,88.64,89.61,949600.0],["2021-10-21",89.7,94.35,89.34,93.32,824000.0],["2021-10-22",92.66,95.14,92.33,93.68,781800.0],["2021-10-25",93.75,96.9,93.64,96.36,845400.0],["2021-10-26",97.2,99.22,96.04,96.19,768500.0],["2021-10-27",95.65,97.5,94.15,94.4,585300.0],["2021-10-28",95.85,100.84,95.59,100.56,1102500.0],["2021-10-29",99.59,105.85,99.49,105.72,5263600.0],["2021-11-01",104.74,105.17,95.0,96.61,2781100.0],["2021-11-02",95.18,96.0,84.28,85.48,3440700.0],["2021-11-03",72.77,74.75,64.04,65.86,13557300.0],["2021-11-04",68.13,70.66,67.78,68.52,4355400.0],["2021-11-05",68.03,68.28,65.8,66.17,3040700.0],["2021-11-08",66.5,68.88,65.95,68.23,2222400.0],["2021-11-09",68.78,69.0,65.6,66.62,1307600.0],["2021-11-10",66.46,66.64,63.58,64.18,2133000.0],["2021-11-11",64.63,65.39,63.35,63.48,1603000.0],["2021-11-12",63.6,64.75,63.31,63.94,840800.0],["2021-11-15",64.0,65.07,63.43,63.6,674000.0],["2021-11-16",63.3,63.35,62.11,62.72,987800.0],["2021-11-17",62.29,63.29,59.75,60.12,1141000.0],["2021-11-18",59.57,59.8,56.74,57.31,2088100.0],["2021-11-19",57.19,58.1,55.87,56.39,1267600.0],["2021-11-22",56.13,56.36,53.24,53.65,1901600.0],["2021-11-23",53.56,55.63,53.0,54.39,2400300.0],["2021-11-24",54.11,57.97,53.72,56.11,1310300.0],["2021-11-26",55.2,56.16,53.35,55.07,665400.0],["2021-11-29",55.44,55.66,52.43,54.16,1123700.0],["2021-11-30",53.8,55.47,52.49,54.11,1255500.0],["2021-12-01",54.78,56.06,52.36,52.38,925100.0],["2021-12-02",52.42,54.75,52.31,53.77,1004900.0],["2021-12-03",57.99,59.68,56.39,59.43,2314900.0],["2021-12-06",58.62,60.78,57.17,60.27,1408800.0],["2021-12-07",61.45,63.6,60.75,61.85,1198000.0],["2021-12-08",62.0,64.81,61.29,64.48,1041700.0],["2021-12-09",63.41,63.83,60.62,61.24,1116000.0],["2021-12-10",61.57,62.57,58.91,59.1,709400.0],["2021-12-13",59.05,59.91,56.97,57.97,1072200.0],["2021-12-14",56.91,58.71,56.79,57.57,961400.0],["2021-12-15",57.45,60.17,56.28,59.91,1066600.0],["2021-12-16",60.0,60.99,57.56,58.03,1066700.0],["2021-12-17",57.41,61.15,57.4,61.06,1529900.0],["2021-12-20",59.35,60.26,58.08,58.34,1182100.0],["2021-12-21",59.0,61.04,57.53,60.78,582100.0],["2021-12-22",60.29,61.28,59.74,60.8,420200.0],["2021-12-23",60.75,62.84,60.74,62.34,486800.0],["2021-12-27",62.03,62.42,60.75,60.99,795800.0],["2021-12-28",60.73,61.75,59.3,60.0,772900.0],["2021-12-29",59.85,60.2,58.56,59.21,352300.0],["2021-12-30",59.33,61.87,58.8,61.27,752100.0],["2021-12-31",60.54,62.61,60.45,62.22,744300.0],["2022-01-03",62.68,63.07,60.33,61.93,1220800.0],["2022-01-04",62.5,63.2,58.64,60.8,1376300.0],["2022-01-05",60.5,61.84,56.0,56.93,986700.0],["2022-01-06",56.6,57.77,53.16,56.0,856200.0],["2022-01-07",55.68,57.04,54.3,55.2,762000.0],["2022-01-10",54.56,55.63,53.28,55.26,712500.0],["2022-01-11",55.32,57.8,54.99,57.73,970100.0],["2022-01-12",58.37,58.68,56.2,56.49,558500.0],["2022-01-13",56.82,57.46,55.41,55.77,579100.0],["2022-01-14",55.16,55.83,52.85,54.65,774900.0],["2022-01-18",53.54,54.61,52.71,53.09,586800.0],["2022-01-19",53.2,54.69,52.79,53.05,531500.0],["2022-01-20",54.05,55.99,53.13,53.21,756800.0],["2022-01-21",52.58,52.7,50.07,50.24,1102500.0],["2022-01-24",48.66,52.46,47.17,52.27,1419500.0],["2022-01-25",51.29,52.2,48.82,48.86,779700.0],["2022-01-26",49.85,51.05,46.93,47.09,817300.0],["2022-01-27",48.01,48.02,45.86,45.99,1052600.0],["2022-01-28",45.9,46.77,44.08,46.75,944300.0],["2022-01-31",46.7,49.87,46.7,49.86,728800.0],["2022-02-01",50.4,50.98,49.33,50.79,567100.0],["2022-02-02",51.25,51.32,48.16,48.39,542300.0],["2022-02-03",47.56,48.74,46.34,46.57,782200.0],["2022-02-04",46.4,48.29,45.59,47.74,608700.0],["2022-02-07",47.69,49.3,47.24,47.33,648500.0],["2022-02-08",47.04,47.91,46.16,47.45,684300.0],["2022-02-09",48.16,48.66,47.66,48.47,710000.0],["2022-02-10",48.2,49.75,47.14,47.86,2831000.0],["2022-02-11",54.66,56.9,52.79,53.92,8236400.0],["2022-02-14",54.16,60.16,53.69,57.35,3408600.0],["2022-02-15",58.17,65.15,58.09,64.88,2797100.0],["2022-02-16",63.78,64.3,61.74,63.31,1234100.0],["2022-02-17",62.61,65.16,61.65,62.23,1192500.0],["2022-02-18",61.75,62.72,59.98,60.8,1549900.0],["2022-02-22",59.7,60.52,57.43,57.82,1303000.0],["2022-02-23",58.18,58.56,54.23,54.32,1196700.0],["2022-02-24",51.77,57.77,51.71,57.52,1124700.0],["2022-02-25",57.61,58.19,55.62,57.95,939000.0],["2022-02-28",57.93,58.51,56.4,57.27,974000.0],["2022-03-01",57.31,58.81,56.63,57.44,635000.0],["2022-03-02",57.9,57.9,55.19,55.72,652800.0],["2022-03-03",56.17,56.6,53.1,53.4,512900.0],["2022-03-04",53.36,54.41,50.43,51.02,698700.0],["2022-03-07",51.18,51.56,48.17,48.37,1191800.0],["2022-03-08",47.69,48.94,46.02,46.87,1354200.0],["2022-03-09",47.84,50.0,47.58,49.93,847100.0],["2022-03-10",48.96,49.41,47.85,48.76,761700.0],["2022-03-11",49.34,49.49,47.01,47.05,576600.0],["2022-03-14",46.8,47.54,44.44,45.01,873900.0],["2022-03-15",45.45,46.38,44.51,46.03,686100.0],["2022-03-16",47.01,49.8,47.01,49.68,927700.0],["2022-03-17",49.04,52.09,48.73,52.02,646900.0],["2022-03-18",51.49,54.33,51.45,54.21,847600.0],["2022-03-21",54.0,54.17,51.03,52.25,986000.0],["2022-03-22",52.2,55.86,52.2,54.52,660200.0],["2022-03-23",53.43,55.34,52.34,53.38,408200.0],["2022-03-24",53.38,54.19,51.96,54.05,412000.0],["2022-03-25",54.03,54.24,50.46,50.85,620000.0],["2022-03-28",51.15,52.05,49.82,51.5,655000.0],["2022-03-29",51.79,54.59,51.79,54.11,684400.0],["2022-03-30",53.25,54.5,50.63,51.18,654300.0],["2022-03-31",51.47,51.67,48.15,48.23,950200.0],["2022-04-01",48.42,48.96,47.37,47.89,551700.0],["2022-04-04",48.35,52.9,48.25,52.03,777300.0],["2022-04-05",51.86,52.06,49.79,50.49,769800.0],["2022-04-06",49.41,50.15,46.63,47.72,776500.0],["2022-04-07",47.15,47.88,45.27,46.96,644500.0],["2022-04-08",46.56,47.41,45.29,46.15,474700.0],["2022-04-11",45.59,47.76,44.87,47.33,491900.0],["2022-04-12",47.99,48.73,45.23,45.75,603700.0],["2022-04-13",45.76,47.49,45.03,46.98,609700.0],["2022-04-14",46.97,47.75,46.09,46.65,468600.0],["2022-04-18",46.27,46.27,44.3,44.56,721800.0],["2022-04-19",44.64,47.08,44.57,46.61,623500.0],["2022-04-20",46.72,46.72,43.59,43.61,753300.0],["2022-04-21",44.09,44.48,41.29,41.79,1178100.0],["2022-04-22",41.74,42.51,40.37,41.15,779900.0],["2022-04-25",40.64,42.78,40.45,42.21,720800.0],["2022-04-26",40.88,41.02,38.27,38.52,1103000.0],["2022-04-27",38.52,39.91,37.58,37.7,1221900.0],["2022-04-28",38.41,40.09,37.27,39.61,1155000.0],["2022-04-29",39.43,40.78,38.55,38.65,1198900.0],["2022-05-02",38.02,39.98,37.32,39.8,1098500.0],["2022-05-03",39.9,42.83,39.23,42.48,985300.0],["2022-05-04",42.26,43.17,40.03,43.11,784800.0],["2022-05-05",42.15,42.19,38.6,39.05,1728300.0],["2022-05-06",33.27,39.39,33.26,37.37,3754900.0],["2022-05-09",35.85,39.97,35.81,36.52,1921300.0],["2022-05-10",37.4,37.68,34.54,36.09,1571800.0],["2022-05-11",35.58,36.93,34.4,34.86,1239200.0],["2022-05-12",34.33,38.12,34.09,37.29,1305100.0],["2022-05-13",37.87,40.67,37.87,40.14,1481200.0],["2022-05-16",40.0,40.99,38.51,38.69,1250300.0],["2022-05-17",39.68,41.58,39.42,41.18,1026100.0],["2022-05-18",40.31,42.95,39.46,40.4,1049200.0],["2022-05-19",40.54,44.63,40.54,42.31,1650800.0],["2022-05-20",42.89,43.38,39.35,40.23,769300.0],["2022-05-23",39.94,41.17,38.86,40.92,991000.0],["2022-05-24",39.81,39.81,35.89,36.4,1530100.0],["2022-05-25",36.1,37.69,36.1,37.43,1183300.0],["2022-05-26",37.38,39.17,36.94,38.35,1116500.0],["2022-05-27",39.01,41.31,38.92,41.04,1556900.0],["2022-05-31",40.97,41.04,39.48,39.96,4616100.0],["2022-06-01",40.03,40.65,38.67,39.26,1112400.0],["2022-06-02",39.25,42.12,39.08,41.47,986000.0],["2022-06-03",40.75,41.23,39.14,39.27,620300.0],["2022-06-06",39.97,41.02,39.1,40.34,1199000.0],["2022-06-07",39.72,41.12,39.51,40.84,1006300.0],["2022-06-08",41.01,42.44,40.84,40.98,1165300.0],["2022-06-09",40.45,40.48,36.92,37.3,1545300.0],["2022-06-10",36.53,37.71,35.26,35.61,1424500.0],["2022-06-13",34.03,34.65,32.0,32.22,1400400.0],["2022-06-14",32.48,33.21,30.13,30.22,1095700.0],["2022-06-15",30.61,32.08,30.22,31.51,1137000.0],["2022-06-16",30.13,30.55,28.76,28.89,1148800.0],["2022-06-17",29.3,30.26,29.0,29.69,1361100.0],["2022-06-21",30.32,31.42,30.06,30.23,1148700.0],["2022-06-22",29.63,32.33,29.54,31.67,1118800.0],["2022-06-23",32.27,34.62,31.98,34.51,1351100.0],["2022-06-24",34.92,35.94,34.48,35.69,2213600.0],["2022-06-27",35.91,36.51,34.18,34.36,1365400.0],["2022-06-28",34.55,35.1,32.95,33.38,1211900.0],["2022-06-29",33.25,33.58,32.47,33.0,763800.0],["2022-06-30",32.43,32.72,31.12,31.81,1165300.0],["2022-07-01",31.98,34.09,31.98,33.8,1131600.0],["2022-07-05",33.14,35.22,32.15,35.2,926300.0],["2022-07-06",35.49,36.42,34.55,34.85,605100.0],["2022-07-07",34.9,35.65,34.5,35.64,493700.0],["2022-07-08",35.12,36.15,34.35,35.12,643200.0],["2022-07-11",35.51,35.53,33.36,33.56,569500.0],["2022-07-12",33.81,34.53,33.6,34.4,491300.0],["2022-07-13",33.39,33.92,32.66,33.39,613400.0],["2022-07-14",33.05,33.94,32.88,33.67,509900.0],["2022-07-15",34.14,34.65,33.58,34.57,768300.0],["2022-07-18",35.27,36.0,34.0,34.16,1096200.0],["2022-07-19",35.17,36.74,34.91,36.49,788600.0],["2022-07-20",36.69,37.65,36.19,36.91,756700.0],["2022-07-21",36.52,37.7,35.28,37.67,1107500.0],["2022-07-22",37.49,38.46,36.22,36.45,569800.0],["2022-07-25",36.42,36.42,35.25,35.79,588000.0],["2022-07-26",35.52,35.54,33.86,33.86,579000.0],["2022-07-27",34.7,36.19,33.83,36.03,799700.0],["2022-07-28",36.25,37.04,34.45,34.9,582600.0],["2022-07-29",34.8,35.13,34.1,35.0,702800.0],["2022-08-01",34.71,36.23,33.94,35.62,761500.0],["2022-08-02",35.08,37.04,34.95,36.79,640000.0],["2022-08-03",37.01,38.71,36.73,38.05,865900.0],["2022-08-04",37.92,38.33,37.01,38.13,1011700.0],["2022-08-05",34.4,37.46,33.99,37.37,1434300.0],["2022-08-08",37.76,40.17,37.74,38.98,1063900.0],["2022-08-09",38.33,38.5,36.09,36.33,834500.0],["2022-08-10",37.9,39.9,37.9,39.35,978400.0],["2022-08-11",40.03,40.49,38.3,38.66,953000.0],["2022-08-12",39.48,39.91,38.91,39.67,659400.0],["2022-08-15",39.42,40.06,38.7,39.05,415800.0],["2022-08-16",38.89,39.11,37.48,38.36,540500.0],["2022-08-17",37.65,37.85,36.01,36.04,552700.0],["2022-08-18",35.96,36.47,35.34,35.95,418600.0],["2022-08-19",35.16,35.61,33.65,33.8,638200.0],["2022-08-22",33.06,33.4,32.65,32.73,546600.0],["2022-08-23",32.8,33.87,32.8,33.59,648600.0],["2022-08-24",33.79,35.15,33.61,34.56,567200.0],["2022-08-25",34.94,35.86,34.67,35.85,368000.0],["2022-08-26",35.88,36.37,34.04,34.11,557500.0],["2022-08-29",33.8,34.94,33.5,33.52,495800.0],["2022-08-30",34.07,34.55,33.43,33.76,537400.0],["2022-08-31",34.43,34.86,33.28,33.4,721100.0],["2022-09-01",32.85,34.36,32.3,34.33,665900.0],["2022-09-02",34.83,34.91,33.58,34.02,483100.0],["2022-09-06",34.34,35.01,33.44,33.51,793200.0],["2022-09-07",33.5,35.35,33.5,35.34,634600.0],["2022-09-08",35.19,38.31,34.88,37.58,1188000.0],["2022-09-09",37.91,38.54,37.51,38.2,544100.0],["2022-09-12",38.23,38.45,36.91,37.55,755100.0],["2022-09-13",36.04,36.5,34.96,35.87,718200.0],["2022-09-14",35.7,36.18,35.02,35.97,838000.0],["2022-09-15",35.51,37.3,35.51,36.21,894700.0],["2022-09-16",35.61,35.93,34.1,34.1,2859600.0],["2022-09-19",34.09,34.87,32.4,33.02,892000.0],["2022-09-20",32.43,32.86,32.19,32.39,523900.0],["2022-09-21",32.67,33.03,31.35,31.4,426600.0],["2022-09-22",31.07,31.45,30.38,30.54,427800.0],["2022-09-23",30.17,30.28,28.66,29.54,867500.0],["2022-09-26",29.1,30.2,28.92,29.27,691200.0],["2022-09-27",29.95,30.3,28.87,29.07,503100.0],["2022-09-28",29.19,30.03,29.08,29.83,676400.0],["2022-09-29",29.26,29.45,28.46,29.26,556400.0],["2022-09-30",29.28,29.82,28.59,28.63,872300.0],["2022-10-03",29.1,29.7,27.94,29.51,544000.0],["2022-10-04",30.61,31.6,30.51,31.55,417900.0],["2022-10-05",30.66,30.86,29.56,30.13,775600.0],["2022-10-06",30.11,31.16,29.91,30.61,472100.0],["2022-10-07",29.95,30.22,28.98,29.27,603400.0],["2022-10-10",29.56,29.82,28.81,29.38,577400.0],["2022-10-11",29.34,29.51,27.92,28.14,757600.0],["2022-10-12",28.13,28.96,27.85,28.81,482800.0],["2022-10-13",27.43,28.63,26.21,28.1,462100.0],["2022-10-14",28.92,29.18,26.81,27.02,464100.0],["2022-10-17",27.83,29.35,27.83,29.01,1200400.0],["2022-10-18",30.11,30.5,28.42,28.91,596800.0],["2022-10-19",28.69,29.26,28.4,28.81,430700.0],["2022-10-20",28.79,29.72,28.59,28.64,401000.0],["2022-10-21",28.51,29.41,28.03,29.37,337500.0],["2022-10-24",29.38,29.41,28.32,29.19,282800.0],["2022-10-25",29.35,31.44,29.35,31.29,501400.0],["2022-10-26",30.61,31.96,30.55,30.74,717300.0],["2022-10-27",30.81,31.58,30.52,30.7,380600.0],["2022-10-28",30.24,31.06,29.81,30.94,426100.0],["2022-10-31",30.72,31.47,30.4,30.93,525500.0],["2022-11-01",31.82,32.06,30.35,30.96,500500.0],["2022-11-02",30.93,31.4,29.32,29.43,979200.0],["2022-11-03",28.76,33.29,28.06,32.42,1408400.0],["2022-11-04",32.74,33.24,31.5,32.19,1271400.0],["2022-11-07",32.49,33.72,32.24,33.44,859600.0],["2022-11-08",33.43,33.58,31.84,32.77,725000.0],["2022-11-09",32.12,32.4,31.45,31.85,593700.0],["2022-11-10",34.14,36.1,34.03,35.45,1160000.0],["2022-11-11",35.5,37.6,35.2,37.48,913300.0],["2022-11-14",36.74,37.41,36.46,36.49,835600.0],["2022-11-15",37.55,38.43,36.87,37.26,1047900.0],["2022-11-16",36.81,37.0,36.0,36.5,804900.0],["2022-11-17",35.62,37.39,35.31,36.87,624700.0],["2022-11-18",37.14,37.5,34.64,34.81,606500.0],["2022-11-21",34.52,35.21,33.14,33.7,510700.0],["2022-11-22",33.69,34.21,32.75,34.08,591400.0],["2022-11-23",34.25,35.14,33.92,35.04,410600.0],["2022-11-25",34.56,35.08,34.4,34.82,234900.0],["2022-11-28",34.53,35.83,34.53,34.79,531500.0],["2022-11-29",34.51,35.55,34.49,34.81,560100.0],["2022-11-30",34.97,37.45,34.77,37.4,793100.0],["2022-12-01",37.12,38.02,37.04,37.92,947700.0],["2022-12-02",37.54,38.42,37.29,38.19,509600.0],["2022-12-05",37.88,38.76,36.95,37.06,393700.0],["2022-12-06",37.15,37.15,35.98,36.36,553700.0],["2022-12-07",35.98,36.11,34.9,35.05,860700.0],["2022-12-08",35.3,35.61,33.78,33.96,5658400.0],["2022-12-09",33.82,34.73,33.45,34.05,1058300.0],["2022-12-12",33.86,34.47,33.38,34.45,748300.0],["2022-12-13",36.64,37.68,36.02,37.07,1327500.0],["2022-12-14",37.05,37.92,36.5,37.14,996300.0],["2022-12-15",36.2,36.48,35.09,35.38,669700.0],["2022-12-16",34.92,35.26,34.39,35.02,935500.0],["2022-12-19",35.04,35.19,33.33,33.48,478800.0],["2022-12-20",32.99,33.31,32.46,32.67,604700.0],["2022-12-21",32.87,33.76,32.48,33.05,605700.0],["2022-12-22",32.42,32.53,31.62,32.44,627300.0],["2022-12-23",32.24,32.63,31.99,32.12,277200.0],["2022-12-27",31.87,32.05,30.98,31.54,516300.0],["2022-12-28",31.38,31.53,30.23,30.39,588700.0],["2022-12-29",30.8,31.59,30.33,31.1,532700.0],["2022-12-30",30.48,31.26,30.26,31.21,698900.0],["2023-01-03",31.8,32.92,31.48,32.82,2288200.0],["2023-01-04",33.38,35.05,32.98,34.74,906700.0],["2023-01-05",34.19,34.55,33.83,34.25,594400.0],["2023-01-06",34.55,35.05,33.93,34.96,383600.0],["2023-01-09",36.67,38.46,36.28,37.78,1134100.0],["2023-01-10",37.73,39.74,37.73,39.73,1213400.0],["2023-01-11",40.07,41.41,39.77,41.07,771000.0],["2023-01-12",41.25,42.19,40.99,42.07,737100.0],["2023-01-13",41.38,42.24,40.58,42.23,439200.0],["2023-01-17",42.21,42.36,41.35,41.67,577900.0],["2023-01-18",41.97,42.2,40.57,41.37,489400.0],["2023-01-19",40.99,41.46,40.55,40.83,587400.0],["2023-01-20",41.18,42.26,41.06,42.02,441400.0],["2023-01-23",42.17,43.21,41.92,43.19,475900.0],["2023-01-24",42.59,43.94,42.59,43.33,492100.0],["2023-01-25",41.91,41.99,40.02,41.14,733900.0],["2023-01-26",42.18,42.55,41.31,42.47,506700.0],["2023-01-27",42.36,43.65,42.32,43.25,375800.0],["2023-01-30",42.39,42.97,41.95,42.18,368500.0],["2023-01-31",42.54,43.29,42.25,42.96,358500.0],["2023-02-01",42.73,44.08,42.35,43.8,662400.0],["2023-02-02",44.86,46.98,43.89,46.14,1060500.0],["2023-02-03",44.6,46.46,44.36,45.03,579500.0],["2023-02-06",44.45,45.05,43.86,44.01,459100.0],["2023-02-07",44.11,45.58,43.49,45.47,450000.0],["2023-02-08",45.2,45.53,43.78,43.8,447600.0],["2023-02-09",44.72,44.91,42.62,42.63,448500.0],["2023-02-10",42.01,42.63,41.66,42.22,461500.0],["2023-02-13",44.32,44.65,43.39,44.15,1369300.0],["2023-02-14",43.42,44.98,42.95,44.89,623600.0],["2023-02-15",44.56,46.73,44.18,46.66,1604300.0],["2023-02-16",46.74,48.48,44.36,47.05,1508200.0],["2023-02-17",46.34,46.87,44.03,44.96,872500.0],["2023-02-21",43.91,45.23,42.5,42.71,1251400.0],["2023-02-22",42.96,43.86,41.37,41.74,846600.0],["2023-02-23",41.93,42.06,40.89,41.57,596200.0],["2023-02-24",40.33,40.96,39.9,40.5,509600.0],["2023-02-27",42.01,42.03,41.13,41.41,418500.0],["2023-02-28",41.46,41.99,41.25,41.35,417700.0],["2023-03-01",41.6,42.0,40.74,40.81,363300.0],["2023-03-02",40.41,41.65,40.16,41.54,372000.0],["2023-03-03",41.49,42.76,41.49,42.55,406300.0],["2023-03-06",42.27,43.07,41.69,41.77,357200.0],["2023-03-07",41.73,42.33,40.8,41.01,279800.0],["2023-03-08",40.73,41.41,40.25,41.08,380500.0],["2023-03-09",40.81,41.3,38.66,38.78,696700.0],["2023-03-10",38.57,38.82,37.5,38.65,591700.0],["2023-03-13",37.83,39.66,37.52,39.46,631000.0],["2023-03-14",40.66,40.76,39.33,39.61,400700.0],["2023-03-15",38.81,40.0,38.81,39.92,594000.0],["2023-03-16",39.53,41.05,39.43,40.85,414400.0],["2023-03-17",40.37,40.63,39.49,39.81,683300.0],["2023-03-20",39.56,40.61,39.16,39.83,451900.0],["2023-03-21",40.49,42.13,40.41,41.94,546200.0],["2023-03-22",41.81,42.78,41.23,41.27,497300.0],["2023-03-23",41.49,43.36,41.49,42.47,406000.0],["2023-03-24",42.1,42.81,41.55,42.56,348900.0],["2023-03-27",42.6,42.97,40.97,41.9,416700.0],["2023-03-28",41.58,42.33,41.29,41.63,295900.0],["2023-03-29",42.42,42.71,41.74,42.59,416100.0],["2023-03-30",43.1,43.16,41.84,42.17,285100.0],["2023-03-31",42.32,43.76,42.17,43.7,327100.0],["2023-04-03",43.09,44.08,42.85,43.95,433300.0],["2023-04-04",44.01,44.43,42.95,43.3,264100.0],["2023-04-05",42.84,42.92,42.15,42.81,293700.0],["2023-04-06",42.58,44.42,42.21,43.92,393300.0],["2023-04-10",43.32,44.46,43.3,44.07,291800.0],["2023-04-11",43.78,44.19,43.54,43.81,282900.0],["2023-04-12",44.66,44.96,44.01,44.75,303000.0],["2023-04-13",45.11,45.5,44.81,44.93,279500.0],["2023-04-14",44.94,45.4,44.12,44.68,251900.0],["2023-04-17",44.51,44.83,43.86,44.56,248000.0],["2023-04-18",44.83,44.9,43.76,44.44,191300.0],["2023-04-19",43.8,44.85,43.73,44.73,428800.0],["2023-04-20",44.29,44.87,43.95,44.04,232700.0],["2023-04-21",43.79,44.38,43.74,44.06,257100.0],["2023-04-24",44.06,44.21,42.81,43.4,336900.0],["2023-04-25",43.19,43.36,42.43,42.45,251900.0],["2023-04-26",42.74,43.06,40.63,40.76,359500.0],["2023-04-27",42.26,42.35,41.26,41.72,369500.0],["2023-04-28",41.6,42.8,41.21,42.78,430000.0],["2023-05-01",43.41,43.72,42.71,43.25,442900.0],["2023-05-02",42.74,43.19,42.12,42.12,276300.0],["2023-05-03",42.19,42.81,41.46,41.47,818000.0],["2023-05-04",42.4,45.99,42.38,45.88,1203100.0],["2023-05-05",46.21,48.27,46.14,47.86,971900.0],["2023-05-08",47.5,47.81,46.95,47.38,451100.0],["2023-05-09",46.93,47.42,46.62,46.62,341400.0],["2023-05-10",47.42,47.7,46.48,46.52,431800.0],["2023-05-11",46.48,46.67,44.95,45.02,291700.0],["2023-05-12",44.51,44.67,43.14,44.14,510200.0],["2023-05-15",44.25,45.23,43.65,44.77,344700.0],["2023-05-16",44.79,44.93,43.65,44.18,465100.0],["2023-05-17",44.29,44.93,43.25,44.81,470900.0],["2023-05-18",44.85,45.37,44.4,45.07,268300.0],["2023-05-19",44.53,44.75,43.51,44.52,483400.0],["2023-05-22",44.46,45.6,44.46,44.59,369200.0],["2023-05-23",44.27,46.02,44.07,44.69,348100.0],["2023-05-24",44.05,45.0,44.01,44.45,289800.0],["2023-05-25",44.82,45.18,44.2,44.42,324400.0],["2023-05-26",44.53,45.15,43.93,44.09,303400.0],["2023-05-30",44.55,44.55,42.89,43.9,321100.0],["2023-05-31",43.4,45.45,43.4,44.79,526800.0],["2023-06-01",44.55,45.89,44.51,45.15,264900.0],["2023-06-02",45.64,45.83,44.77,45.76,412800.0],["2023-06-05",45.37,45.87,44.81,44.83,275300.0],["2023-06-06",44.81,46.9,44.53,46.62,258700.0],["2023-06-07",47.07,47.17,45.45,45.74,283200.0],["2023-06-08",45.6,46.16,45.44,45.75,169900.0],["2023-06-09",45.72,46.07,43.87,44.14,480600.0],["2023-06-12",44.44,44.44,43.63,44.05,642400.0],["2023-06-13",44.34,44.95,43.9,44.95,424600.0],["2023-06-14",44.95,46.08,44.37,45.22,280900.0],["2023-06-15",45.01,47.39,44.78,47.15,626400.0],["2023-06-16",47.48,47.48,45.55,45.76,432600.0],["2023-06-20",45.62,47.85,45.59,46.84,487600.0],["2023-06-21",46.57,47.81,46.41,47.55,375200.0],["2023-06-22",47.41,48.18,46.79,47.7,312900.0],["2023-06-23",47.23,47.39,46.07,46.96,451900.0],["2023-06-26",46.98,48.57,46.88,48.19,237400.0],["2023-06-27",48.22,50.43,47.71,49.98,369100.0],["2023-06-28",50.06,51.94,49.63,51.39,538100.0],["2023-06-29",51.39,51.39,48.76,49.01,445700.0],["2023-06-30",49.72,50.28,48.73,49.2,798200.0],["2023-07-03",49.27,50.38,49.11,50.29,175300.0],["2023-07-05",49.8,49.98,47.49,48.32,408000.0],["2023-07-06",47.6,47.69,46.01,46.32,511500.0],["2023-07-07",46.27,47.25,46.23,46.61,594500.0],["2023-07-10",46.0,47.23,45.77,46.6,486200.0],["2023-07-11",49.29,52.09,48.82,51.62,2057000.0],["2023-07-12",52.71,53.9,51.85,52.15,1515800.0],["2023-07-13",52.62,53.7,52.47,53.3,710600.0],["2023-07-14",53.58,53.94,52.09,52.39,808300.0],["2023-07-17",52.23,52.96,51.83,52.8,501300.0],["2023-07-18",52.6,53.72,52.6,53.49,402800.0],["2023-07-19",53.79,54.35,53.24,53.68,391900.0],["2023-07-20",52.97,53.28,51.46,51.8,608900.0],["2023-07-21",52.57,52.57,51.28,51.54,366200.0],["2023-07-24",51.82,53.12,51.62,52.54,281700.0],["2023-07-25",52.41,53.28,52.19,52.24,425000.0],["2023-07-26",52.47,52.82,51.7,52.63,273700.0],["2023-07-27",53.25,53.3,51.16,51.25,293400.0],["2023-07-28",52.13,52.75,51.79,52.52,217000.0],["2023-07-31",53.0,53.93,52.96,53.22,355600.0],["2023-08-01",52.62,54.59,52.14,54.29,462000.0],["2023-08-02",53.15,54.15,52.66,53.03,577200.0],["2023-08-03",51.12,53.95,50.15,53.55,778700.0],["2023-08-04",53.47,55.68,52.44,54.77,615000.0],["2023-08-07",54.95,54.95,53.22,54.52,518200.0],["2023-08-08",53.56,55.61,53.56,55.31,456600.0],["2023-08-09",55.47,55.62,54.31,54.87,563700.0],["2023-08-10",55.34,55.64,53.96,54.65,509800.0],["2023-08-11",53.9,55.12,53.63,55.02,472000.0],["2023-08-14",54.26,55.21,54.24,55.02,302500.0],["2023-08-15",54.48,55.08,53.29,53.52,455200.0],["2023-08-16",53.26,53.57,50.15,50.19,894600.0],["2023-08-17",50.2,51.0,49.34,49.37,604700.0],["2023-08-18",48.6,49.67,48.31,49.43,607900.0],["2023-08-21",49.35,49.94,47.75,47.87,454200.0],["2023-08-22",48.48,49.19,48.16,48.62,557700.0],["2023-08-23",48.55,49.54,48.12,48.79,335100.0],["2023-08-24",48.91,49.27,47.93,48.83,413100.0],["2023-08-25",48.79,49.44,48.08,48.66,337500.0],["2023-08-28",48.76,49.72,48.67,49.21,413100.0],["2023-08-29",49.5,50.47,49.04,49.74,346800.0],["2023-08-30",49.66,51.66,49.4,51.18,277600.0],["2023-08-31",51.18,51.71,50.91,50.92,534100.0],["2023-09-01",51.11,52.07,50.99,51.4,371100.0],["2023-09-05",51.29,51.71,50.62,51.17,429800.0],["2023-09-06",51.2,51.42,50.18,50.76,270500.0],["2023-09-07",49.92,50.45,49.46,50.28,347400.0],["2023-09-08",50.26,50.75,49.04,49.63,280300.0],["2023-09-11",49.77,50.37,49.77,49.85,235400.0],["2023-09-12",49.52,50.83,49.29,50.52,274700.0],["2023-09-13",50.34,50.87,48.63,48.66,361500.0],["2023-09-14",49.03,49.15,47.47,47.51,638200.0],["2023-09-15",47.3,47.3,45.69,46.09,948000.0],["2023-09-18",46.09,46.35,45.47,45.83,515900.0],["2023-09-19",45.66,46.12,45.47,46.09,493900.0],["2023-09-20",46.21,47.66,46.14,46.75,842700.0],["2023-09-21",45.93,45.97,44.83,44.83,443500.0],["2023-09-22",45.21,45.54,43.96,44.16,387900.0],["2023-09-25",43.97,44.59,43.88,44.3,181000.0],["2023-09-26",43.96,44.56,43.96,44.12,323700.0],["2023-09-27",44.23,45.03,43.94,44.7,402700.0],["2023-09-28",44.49,45.37,44.49,45.14,267900.0],["2023-09-29",46.01,46.44,44.56,44.79,339100.0],["2023-10-02",44.67,45.05,44.13,44.37,253200.0],["2023-10-03",43.85,44.19,41.13,41.33,513400.0],["2023-10-04",41.52,42.8,41.26,42.57,457800.0],["2023-10-05",42.02,42.64,41.47,42.42,374200.0],["2023-10-06",41.84,43.5,41.66,42.73,322500.0],["2023-10-09",42.18,42.72,41.76,42.5,265800.0],["2023-10-10",42.67,44.03,42.65,43.99,302000.0],["2023-10-11",44.57,44.65,43.38,43.72,284900.0],["2023-10-12",44.0,44.0,41.86,42.24,352900.0],["2023-10-13",42.31,42.31,41.03,41.58,258200.0],["2023-10-16",41.7,42.11,41.22,41.25,268400.0],["2023-10-17",40.8,41.7,40.8,41.1,384800.0],["2023-10-18",40.8,41.04,39.41,39.65,603300.0],["2023-10-19",39.72,40.09,38.23,38.27,602800.0],["2023-10-20",38.28,38.37,37.73,37.81,578600.0],["2023-10-23",37.48,38.55,37.23,37.43,475500.0],["2023-10-24",37.79,39.02,37.79,38.37,367000.0],["2023-10-25",37.86,37.86,36.91,37.24,476800.0],["2023-10-26",37.17,37.55,36.52,37.26,629800.0],["2023-10-27",37.08,37.86,36.64,37.73,655300.0],["2023-10-30",37.73,38.18,37.46,38.15,706500.0],["2023-10-31",38.27,38.5,34.13,35.53,1788600.0],["2023-11-01",35.31,35.93,34.8,35.79,1256200.0],["2023-11-02",36.47,36.88,33.23,34.74,1404600.0],["2023-11-03",35.7,37.52,35.7,36.78,958100.0],["2023-11-06",36.56,36.64,35.52,36.0,678800.0],["2023-11-07",35.9,37.13,35.74,36.95,786200.0],["2023-11-08",37.09,37.38,36.59,36.66,593200.0],["2023-11-09",36.86,36.99,35.09,35.19,673100.0],["2023-11-10",35.35,35.63,34.86,35.52,527600.0],["2023-11-13",35.28,35.29,34.33,34.53,431900.0],["2023-11-14",36.17,39.48,36.12,38.74,1124900.0],["2023-11-15",38.76,39.9,38.38,39.12,683700.0],["2023-11-16",38.86,39.37,38.43,39.17,468300.0],["2023-11-17",39.19,39.39,37.11,37.71,669900.0],["2023-11-20",37.76,38.03,37.02,37.4,434500.0],["2023-11-21",37.36,37.36,36.38,37.04,510500.0],["2023-11-22",37.44,38.59,37.34,38.26,654100.0],["2023-11-24",38.08,39.06,38.08,38.62,261100.0],["2023-11-27",38.49,39.81,38.46,39.64,578900.0],["2023-11-28",39.67,40.37,38.96,40.28,595500.0],["2023-11-29",40.64,42.19,40.44,40.68,600500.0],["2023-11-30",41.09,41.09,39.13,39.39,478800.0],["2023-12-01",39.18,41.84,39.18,41.65,766900.0],["2023-12-04",41.4,42.64,41.37,42.33,735200.0],["2023-12-05",42.13,42.78,41.69,42.52,625800.0],["2023-12-06",42.94,44.04,42.59,43.49,810500.0],["2023-12-07",43.39,45.12,43.09,45.01,687900.0],["2023-12-08",44.13,45.25,44.03,44.66,414900.0],["2023-12-11",44.21,44.45,43.41,43.82,519100.0],["2023-12-12",45.1,45.87,44.1,45.42,965700.0],["2023-12-13",45.42,50.31,45.4,50.28,1898100.0],["2023-12-14",51.91,54.71,51.77,54.5,2913200.0],["2023-12-15",54.31,54.99,53.17,54.78,2399700.0],["2023-12-18",54.75,55.54,53.93,55.33,1560600.0],["2023-12-19",55.6,57.58,55.6,56.93,1000000.0],["2023-12-20",56.7,58.04,55.14,55.48,932900.0],["2023-12-21",57.1,58.82,57.1,57.97,925200.0],["2023-12-22",57.9,58.43,57.48,58.07,722100.0],["2023-12-26",58.29,58.29,57.42,57.76,442800.0],["2023-12-27",57.69,58.65,57.67,58.51,320100.0],["2023-12-28",58.0,58.27,57.4,57.82,578700.0],["2023-12-29",57.5,58.42,56.59,56.72,709500.0],["2024-01-02",55.73,57.27,55.25,56.22,726100.0],["2024-01-03",55.08,55.13,53.42,53.98,778900.0],["2024-01-04",53.73,53.73,52.65,52.75,705100.0],["2024-01-05",52.52,53.81,52.08,52.43,635000.0],["2024-01-08",52.9,54.99,52.86,54.58,511500.0],["2024-01-09",54.13,54.8,53.9,54.35,336600.0],["2024-01-10",53.22,54.0,52.71,53.28,638300.0],["2024-01-11",53.27,53.35,50.85,52.96,401500.0],["2024-01-12",53.39,53.58,52.08,52.16,400100.0],["2024-01-16",51.4,51.61,50.36,51.15,523900.0],["2024-01-17",50.01,50.67,49.31,50.59,733900.0],["2024-01-18",51.1,51.34,50.35,51.3,419000.0],["2024-01-19",51.35,53.07,50.78,53.01,560000.0],["2024-01-22",53.73,55.39,53.67,54.12,630500.0],["2024-01-23",54.37,54.59,52.39,53.39,530600.0],["2024-01-24",54.22,54.81,52.69,52.9,532300.0],["2024-01-25",53.3,53.8,53.02,53.52,526700.0],["2024-01-26",54.05,55.79,54.05,54.97,484700.0],["2024-01-29",54.85,56.66,54.85,56.65,520300.0],["2024-01-30",56.99,57.03,55.59,55.78,433200.0],["2024-01-31",55.48,57.55,54.87,55.09,566700.0],["2024-02-01",56.0,56.99,55.72,56.63,409000.0],["2024-02-02",55.21,56.21,54.12,55.91,374200.0],["2024-02-05",55.38,55.53,53.65,54.26,861400.0],["2024-02-06",54.31,55.4,54.09,55.34,402300.0],["2024-02-07",55.57,55.9,54.41,55.55,372900.0],["2024-02-08",55.75,55.84,54.34,54.47,440200.0],["2024-02-09",54.47,54.47,52.23,53.26,604500.0],["2024-02-12",53.44,54.67,53.35,53.67,718600.0],["2024-02-13",51.08,52.58,50.89,52.06,1251400.0],["2024-02-14",56.1,59.23,54.71,56.03,2420900.0],["2024-02-15",56.85,56.86,54.71,55.83,718000.0],["2024-02-16",54.12,54.27,52.46,52.75,971500.0],["2024-02-20",52.12,52.4,51.15,51.63,619600.0],["2024-02-21",50.87,51.86,50.85,51.64,674700.0],["2024-02-22",51.92,52.34,51.1,51.25,532700.0],["2024-02-23",51.21,51.73,50.88,51.45,483300.0],["2024-02-26",51.3,52.48,51.12,51.66,411900.0],["2024-02-27",52.16,53.01,51.47,52.67,499100.0],["2024-02-28",52.05,53.76,51.76,53.06,378000.0],["2024-02-29",54.01,55.0,53.13,54.06,525600.0],["2024-03-01",54.11,55.65,53.85,55.58,758700.0],["2024-03-04",55.79,56.4,54.74,55.37,774600.0],["2024-03-05",54.3,54.51,51.59,52.4,706700.0],["2024-03-06",52.52,54.73,52.52,54.03,606300.0],["2024-03-07",54.76,54.76,53.16,54.06,749100.0],["2024-03-08",54.57,56.77,54.57,56.15,667600.0],["2024-03-11",56.19,56.19,54.81,55.28,427100.0],["2024-03-12",55.21,55.77,54.38,54.84,385200.0],["2024-03-13",54.88,56.6,54.02,54.1,585100.0],["2024-03-14",54.13,54.51,52.65,53.14,613300.0],["2024-03-15",52.83,53.38,44.86,46.22,2998900.0],["2024-03-18",46.75,47.81,43.9,46.66,2735000.0],["2024-03-19",46.82,48.32,46.5,47.1,1380200.0],["2024-03-20",47.2,48.42,46.57,48.0,810200.0],["2024-03-21",48.44,50.66,48.33,50.32,1116700.0],["2024-03-22",50.15,51.2,49.54,49.77,734400.0],["2024-03-25",50.0,50.41,48.14,48.59,973900.0],["2024-03-26",49.05,49.58,48.05,48.11,455400.0],["2024-03-27",48.7,49.65,48.54,49.61,617000.0],["2024-03-28",49.44,50.0,47.82,47.86,748400.0],["2024-04-01",47.66,48.98,46.97,47.4,696500.0],["2024-04-02",46.53,46.53,45.35,45.75,1108700.0],["2024-04-03",45.45,46.04,45.37,45.85,439200.0],["2024-04-04",46.36,47.1,45.68,45.83,350400.0],["2024-04-05",45.59,46.43,44.51,46.23,849200.0],["2024-04-08",46.7,46.74,45.54,46.61,576800.0],["2024-04-09",46.81,47.3,46.29,47.19,433900.0],["2024-04-10",45.02,45.46,44.12,44.4,637700.0],["2024-04-11",44.92,45.28,43.92,44.41,550800.0],["2024-04-12",44.13,44.44,43.63,43.71,315500.0],["2024-04-15",44.08,44.08,42.34,42.41,450100.0],["2024-04-16",42.16,42.76,41.68,42.7,679600.0],["2024-04-17",42.79,43.1,41.87,41.88,417000.0],["2024-04-18",42.19,42.35,41.09,41.11,401400.0],["2024-04-19",40.79,41.62,40.77,41.04,336800.0],["2024-04-22",41.45,41.73,40.47,41.51,717600.0],["2024-04-23",41.47,43.35,41.47,43.18,873400.0],["2024-04-24",43.24,44.15,42.77,42.88,426100.0],["2024-04-25",41.8,42.98,41.65,42.41,550600.0],["2024-04-26",42.42,43.66,42.14,43.13,380400.0],["2024-04-29",43.24,43.82,42.74,43.11,455500.0],["2024-04-30",42.73,43.18,41.93,42.0,704500.0],["2024-05-01",42.03,42.85,41.09,41.44,1168400.0],["2024-05-02",39.79,39.88,38.06,39.19,1540900.0],["2024-05-03",40.72,41.82,39.88,40.07,900500.0],["2024-05-06",40.49,41.09,40.16,41.06,688800.0],["2024-05-07",41.22,42.81,41.22,42.36,726000.0],["2024-05-08",41.92,42.3,41.14,41.21,752800.0],["2024-05-09",41.38,42.54,41.38,42.46,531800.0],["2024-05-10",42.59,42.59,41.59,41.8,521300.0],["2024-05-13",42.08,42.87,41.91,42.2,473400.0],["2024-05-14",42.8,44.98,42.8,43.85,676600.0],["2024-05-15",45.09,45.17,43.25,44.23,748900.0],["2024-05-16",43.67,44.17,43.59,43.91,438000.0],["2024-05-17",43.98,44.05,43.09,43.35,384800.0],["2024-05-20",43.2,43.51,42.53,42.58,393300.0],["2024-05-21",42.38,42.38,41.7,41.8,488400.0],["2024-05-22",41.6,41.64,40.57,40.84,418400.0],["2024-05-23",40.86,40.98,39.18,39.34,588100.0],["2024-05-24",39.51,39.9,39.04,39.14,354900.0],["2024-05-28",39.66,39.96,38.95,39.16,499200.0],["2024-05-29",38.57,39.22,38.4,38.73,509500.0],["2024-05-30",38.91,39.19,38.57,38.66,437200.0],["2024-05-31",39.22,40.16,38.91,40.15,499800.0],["2024-06-03",40.37,40.9,39.83,40.89,564000.0],["2024-06-04",40.49,41.91,40.49,41.01,445700.0],["2024-06-05",41.17,41.92,40.87,41.86,395300.0],["2024-06-06",41.64,42.02,41.41,41.7,289600.0],["2024-06-07",40.78,41.68,40.41,41.57,266400.0],["2024-06-10",41.06,43.08,41.06,42.55,507700.0],["2024-06-11",42.34,42.35,41.37,41.74,290600.0],["2024-06-12",44.42,47.55,44.42,47.06,1437600.0],["2024-06-13",47.06,47.51,46.19,47.07,562700.0],["2024-06-14",47.27,47.41,46.14,46.55,396300.0],["2024-06-17",46.5,46.6,45.48,45.54,464400.0],["2024-06-18",45.7,47.62,45.55,47.55,566400.0],["2024-06-20",47.43,48.04,46.43,47.49,818300.0],["2024-06-21",47.61,47.69,47.13,47.57,690100.0],["2024-06-24",47.54,48.07,45.49,45.68,491300.0],["2024-06-25",45.67,46.04,44.34,44.6,555000.0],["2024-06-26",44.38,45.36,44.12,45.21,413100.0],["2024-06-27",45.12,45.67,44.92,45.38,387700.0],["2024-06-28",45.53,46.23,44.39,45.04,1217600.0],["2024-07-01",45.03,45.17,43.19,44.18,598100.0],["2024-07-02",44.25,44.37,43.27,43.46,332500.0],["2024-07-03",43.42,45.05,43.38,44.36,199800.0],["2024-07-05",44.49,44.96,43.99,44.65,296500.0],["2024-07-08",44.65,45.68,43.81,45.31,540300.0],["2024-07-09",45.22,46.53,44.77,46.35,652300.0],["2024-07-10",46.92,47.08,45.0,46.0,500500.0],["2024-07-11",47.16,48.5,47.08,48.35,1320300.0],["2024-07-12",49.07,49.41,48.04,48.89,528500.0],["2024-07-15",49.28,50.32,48.42,50.05,694200.0],["2024-07-16",50.4,52.68,50.3,52.58,921500.0],["2024-07-17",51.63,52.84,51.25,51.27,499000.0],["2024-07-18",51.27,52.11,49.15,49.66,395200.0],["2024-07-19",49.72,49.97,48.81,49.1,402300.0],["2024-07-22",49.46,50.29,49.13,50.13,346600.0],["2024-07-23",49.96,50.87,49.69,49.92,308900.0],["2024-07-24",49.59,50.0,46.06,46.27,770600.0],["2024-07-25",46.3,48.15,45.87,47.36,787300.0],["2024-07-26",48.18,49.11,47.36,48.08,550800.0],["2024-07-29",48.44,49.06,47.79,47.89,413200.0],["2024-07-30",48.3,48.3,47.01,47.75,573700.0],["2024-07-31",48.12,49.25,47.21,47.4,873900.0],["2024-08-01",47.97,47.97,43.84,44.38,817400.0],["2024-08-02",43.22,43.49,42.23,43.14,822000.0],["2024-08-05",41.0,42.22,40.55,41.61,808300.0],["2024-08-06",42.14,42.2,41.25,41.3,598600.0],["2024-08-07",41.75,42.44,40.3,40.35,1832300.0],["2024-08-08",46.59,48.66,45.49,47.7,2097000.0],["2024-08-09",48.11,50.12,47.86,49.96,1196100.0],["2024-08-12",50.13,50.13,48.7,49.08,675900.0],["2024-08-13",49.79,51.67,49.4,51.44,502300.0],["2024-08-14",51.71,52.04,50.18,51.84,603500.0],["2024-08-15",52.09,52.24,50.75,51.5,719800.0],["2024-08-16",50.74,51.8,50.65,51.74,367600.0],["2024-08-19",51.7,53.78,51.42,53.64,446900.0],["2024-08-20",53.86,54.43,52.35,52.71,370500.0],["2024-08-21",53.19,53.44,52.11,53.11,742700.0],["2024-08-22",53.44,53.65,51.75,51.82,439300.0],["2024-08-23",52.27,55.34,52.06,54.53,906900.0],["2024-08-26",55.14,56.41,55.0,55.78,583100.0],["2024-08-27",54.97,55.7,54.03,55.46,427800.0],["2024-08-28",54.98,55.26,53.85,54.52,506300.0],["2024-08-29",55.1,55.1,53.91,53.98,292600.0],["2024-08-30",54.41,54.42,52.76,53.43,240200.0],["2024-09-03",52.81,54.53,51.85,52.24,440400.0],["2024-09-04",51.71,52.92,51.44,52.07,292000.0],["2024-09-05",52.2,53.06,51.83,51.97,278800.0],["2024-09-06",52.18,53.65,51.16,51.53,362600.0],["2024-09-09",51.76,52.82,51.49,52.47,493300.0],["2024-09-10",52.55,54.36,52.07,54.34,452000.0],["2024-09-11",53.99,54.48,52.17,54.17,404800.0],["2024-09-12",54.17,54.94,53.68,54.88,305300.0],["2024-09-13",55.48,58.23,55.28,57.84,727600.0],["2024-09-16",59.3,61.06,58.31,60.63,907600.0],["2024-09-17",61.51,62.25,59.93,60.88,669100.0],["2024-09-18",60.98,65.6,60.05,63.2,1310600.0],["2024-09-19",64.7,66.75,64.45,65.79,1322600.0],["2024-09-20",66.26,66.41,64.46,65.05,905700.0],["2024-09-23",65.61,65.73,63.56,63.64,412100.0],["2024-09-24",63.64,65.36,63.31,65.17,493700.0],["2024-09-25",64.98,65.39,63.85,64.33,407400.0],["2024-09-26",65.0,65.15,63.35,63.53,496700.0],["2024-09-27",64.29,64.7,62.89,63.48,324900.0],["2024-09-30",63.05,64.01,61.42,61.93,605100.0],["2024-10-01",62.27,63.24,61.18,62.71,285000.0],["2024-10-02",62.52,62.52,61.18,61.64,315900.0],["2024-10-03",61.01,61.85,60.57,61.74,295700.0],["2024-10-04",62.13,63.12,60.35,61.0,635400.0],["2024-10-07",60.71,60.71,58.17,58.89,608100.0],["2024-10-08",58.91,61.39,58.91,60.35,386300.0],["2024-10-09",59.75,60.37,58.09,58.69,441300.0],["2024-10-10",57.49,59.04,57.49,58.83,784100.0],["2024-10-11",58.74,60.86,58.74,60.82,363200.0],["2024-10-14",60.62,61.15,60.07,60.82,345300.0],["2024-10-15",61.28,62.21,60.72,61.46,403900.0],["2024-10-16",62.0,62.3,61.2,61.68,269800.0],["2024-10-17",61.27,61.45,59.42,60.64,308900.0],["2024-10-18",60.49,62.03,60.1,61.67,310400.0],["2024-10-21",61.46,62.8,59.55,60.85,301600.0],["2024-10-22",61.14,62.0,58.54,58.66,407100.0],["2024-10-23",58.27,59.45,57.42,57.54,599100.0],["2024-10-24",57.68,58.84,57.48,57.75,209800.0],["2024-10-25",58.11,58.96,57.5,57.59,294100.0],["2024-10-28",58.19,58.58,57.56,57.73,170500.0],["2024-10-29",57.3,57.3,55.08,56.48,603800.0],["2024-10-30",56.77,58.44,56.77,57.73,346200.0],["2024-10-31",57.5,58.49,57.34,58.05,410800.0],["2024-11-01",58.38,59.37,57.37,57.67,352000.0],["2024-11-04",57.54,60.49,57.54,58.5,399400.0],["2024-11-05",58.38,60.62,58.34,60.61,405000.0],["2024-11-06",59.08,60.46,55.22,56.08,1941300.0],["2024-11-07",65.0,71.28,64.71,70.09,1573100.0],["2024-11-08",69.9,72.03,67.27,71.26,988400.0],["2024-11-11",71.25,73.35,70.89,73.2,631900.0],["2024-11-12",72.75,73.89,71.56,71.99,507800.0],["2024-11-13",72.66,73.14,70.51,72.22,785000.0],["2024-11-14",72.03,72.76,71.26,72.0,671900.0],["2024-11-15",71.19,71.41,69.8,70.73,594800.0],["2024-11-18",70.29,71.0,69.75,70.84,483000.0],["2024-11-19",70.62,72.7,70.5,72.55,770700.0],["2024-11-20",72.51,75.5,72.51,75.0,682100.0],["2024-11-21",75.54,79.75,74.54,79.26,742900.0],["2024-11-22",79.31,81.74,79.2,80.79,459500.0],["2024-11-25",82.0,83.25,80.35,81.38,541100.0],["2024-11-26",80.38,82.67,80.17,81.87,274300.0],["2024-11-27",81.87,83.0,81.2,82.33,304400.0],["2024-11-29",82.83,83.67,81.5,81.53,268900.0],["2024-12-02",81.41,81.75,80.15,80.64,298600.0],["2024-12-03",80.07,81.6,79.78,80.89,310300.0],["2024-12-04",80.71,81.05,78.77,79.31,507300.0],["2024-12-05",79.53,80.0,78.17,78.26,298500.0],["2024-12-06",79.3,80.56,78.95,79.28,318100.0],["2024-12-09",79.28,80.13,78.73,78.93,242300.0],["2024-12-10",78.47,79.87,78.47,78.79,310800.0],["2024-12-11",79.37,79.81,78.7,78.77,258000.0],["2024-12-12",78.38,78.92,77.02,77.4,493100.0],["2024-12-13",77.37,77.99,76.5,76.84,304700.0],["2024-12-16",77.25,78.57,77.21,78.46,261700.0],["2024-12-17",78.38,79.4,77.19,77.56,411000.0],["2024-12-18",77.75,78.3,72.03,72.41,797500.0],["2024-12-19",73.31,73.99,71.6,71.64,672300.0],["2024-12-20",71.75,74.79,71.27,73.77,958700.0],["2024-12-23",73.54,74.33,72.64,73.38,334000.0],["2024-12-24",73.69,73.85,72.69,73.8,200900.0],["2024-12-26",72.91,74.12,72.73,73.66,295400.0],["2024-12-27",73.04,73.41,72.21,72.74,248500.0],["2024-12-30",72.0,72.04,70.89,71.3,333000.0],["2024-12-31",71.72,72.13,70.64,70.85,351000.0],["2025-01-02",71.22,71.44,69.16,70.08,436800.0],["2025-01-03",70.33,71.44,69.81,71.4,219500.0],["2025-01-06",71.92,73.03,71.73,72.15,245200.0],["2025-01-07",72.4,72.5,69.33,69.67,640400.0],["2025-01-08",69.39,69.39,67.6,68.26,570600.0],["2025-01-10",67.01,68.63,66.25,68.38,276600.0],["2025-01-13",67.48,68.21,66.26,68.11,488500.0],["2025-01-14",68.71,69.87,68.19,68.92,423200.0],["2025-01-15",72.1,74.13,71.85,72.36,566600.0],["2025-01-16",72.32,74.05,71.89,73.55,304800.0],["2025-01-17",74.85,75.6,74.08,74.83,353900.0],["2025-01-21",75.55,76.12,74.59,75.02,290400.0],["2025-01-22",75.02,76.71,75.02,76.03,247300.0],["2025-01-23",75.49,76.87,75.17,76.77,261700.0],["2025-01-24",76.92,77.68,76.58,76.83,183400.0],["2025-01-27",75.67,78.4,75.45,78.4,477100.0],["2025-01-28",78.4,82.2,78.01,81.25,519400.0],["2025-01-29",81.49,81.77,78.9,79.76,381400.0],["2025-01-30",80.57,82.06,80.57,80.93,279200.0],["2025-01-31",80.3,81.1,78.86,79.2,296300.0],["2025-02-03",79.0,79.65,77.75,79.37,372400.0],["2025-02-04",79.37,82.04,79.37,81.67,501600.0],["2025-02-05",82.08,83.12,81.73,83.1,328600.0],["2025-02-06",83.42,84.96,82.97,84.07,565200.0],["2025-02-07",84.06,85.33,82.81,84.46,762400.0],["2025-02-10",85.14,85.89,84.53,85.29,673600.0],["2025-02-11",84.98,86.58,83.1,83.84,1449200.0],["2025-02-12",73.08,76.82,68.18,74.87,2404500.0],["2025-02-13",74.47,75.67,73.64,75.4,1164900.0],["2025-02-14",75.44,77.0,74.21,76.89,721200.0],["2025-02-18",76.89,78.35,76.58,77.3,788900.0],["2025-02-19",76.45,79.05,76.44,76.65,744300.0],["2025-02-20",76.39,77.27,73.91,75.45,687300.0],["2025-02-21",75.72,75.72,71.66,72.04,623500.0],["2025-02-24",72.23,74.13,71.47,72.65,751600.0],["2025-02-25",72.38,74.95,71.88,74.72,1016100.0],["2025-02-26",75.1,76.54,75.1,75.7,521900.0],["2025-02-27",76.08,76.88,73.67,73.86,795800.0],["2025-02-28",73.46,74.77,72.65,74.39,808300.0],["2025-03-03",74.44,75.45,71.5,72.04,764100.0],["2025-03-04",70.73,74.45,69.31,72.79,1186500.0],["2025-03-05",72.62,75.43,72.38,75.15,613500.0],["2025-03-06",73.93,74.96,71.82,72.18,676500.0],["2025-03-07",72.29,74.64,70.34,73.85,781200.0],["2025-03-10",71.92,72.63,68.74,70.17,914500.0],["2025-03-11",70.29,71.0,67.47,68.42,791400.0],["2025-03-12",70.45,70.59,68.66,69.91,466300.0],["2025-03-13",69.68,70.15,66.33,66.41,602800.0],["2025-03-14",67.64,69.04,67.46,68.5,629800.0],["2025-03-17",68.18,69.67,67.73,68.9,759500.0],["2025-03-18",68.0,68.62,67.37,67.81,552800.0],["2025-03-19",67.62,69.99,66.41,68.85,458600.0],["2025-03-20",68.4,71.69,68.03,69.27,417100.0],["2025-03-21",68.39,70.29,67.94,69.78,1407900.0],["2025-03-24",71.11,72.59,70.57,72.3,480000.0],["2025-03-25",72.42,72.93,71.3,72.07,462600.0],["2025-03-26",72.26,72.74,69.86,70.08,297000.0],["2025-03-27",69.91,70.22,68.64,68.8,497900.0],["2025-03-28",69.07,69.08,66.72,67.2,301500.0],["2025-03-31",66.02,67.16,64.65,66.86,517800.0],["2025-04-01",66.82,68.7,66.56,68.07,387400.0],["2025-04-02",67.27,70.33,67.27,69.75,290200.0],["2025-04-03",66.04,68.15,65.42,66.86,552100.0],["2025-04-04",64.86,67.93,63.36,65.32,1047400.0],["2025-04-07",62.04,67.4,61.94,62.97,970000.0],["2025-04-08",65.22,65.37,58.86,59.74,1058400.0],["2025-04-09",58.45,65.19,56.63,64.96,1338900.0],["2025-04-10",63.0,63.52,59.86,60.84,469400.0],["2025-04-11",60.62,60.62,58.63,60.28,583700.0],["2025-04-14",61.79,62.0,60.51,61.72,362500.0],["2025-04-15",61.72,63.42,61.72,63.06,371400.0],["2025-04-16",62.14,62.63,60.27,61.42,319500.0],["2025-04-17",61.37,62.17,61.09,61.49,254700.0],["2025-04-21",60.33,60.95,59.2,59.44,454200.0],["2025-04-22",60.61,62.45,60.3,61.78,307300.0],["2025-04-23",64.0,65.81,63.04,63.2,335600.0],["2025-04-24",63.4,65.27,63.07,64.82,210800.0],["2025-04-25",64.7,65.79,64.29,65.19,212700.0],["2025-04-28",65.09,65.56,64.12,64.85,266500.0],["2025-04-29",64.91,66.33,64.91,66.15,287300.0],["2025-04-30",65.24,66.14,64.21,65.98,497700.0],["2025-05-01",66.43,67.34,66.11,66.14,255400.0],["2025-05-02",67.44,68.01,66.76,67.63,413200.0],["2025-05-05",66.43,67.72,66.43,66.98,309100.0],["2025-05-06",66.03,67.03,65.93,66.06,271700.0],["2025-05-07",66.85,67.36,65.87,66.44,1012900.0],["2025-05-08",64.44,68.45,63.6,66.75,1089200.0],["2025-05-09",66.06,67.4,65.48,66.78,628700.0],["2025-05-12",69.34,70.14,68.77,70.08,617100.0],["2025-05-13",70.26,70.68,69.11,69.24,565400.0],["2025-05-14",68.9,68.9,67.11,67.25,833700.0],["2025-05-15",66.92,67.69,65.99,67.22,618600.0],["2025-05-16",67.29,69.17,67.29,68.76,475500.0],["2025-05-19",66.71,67.56,66.47,66.84,525300.0],["2025-05-20",66.62,67.21,66.04,66.33,531100.0],["2025-05-21",65.55,66.41,64.23,64.42,543900.0],["2025-05-22",64.47,64.95,63.84,64.26,748200.0],["2025-05-23",63.79,65.57,63.25,65.27,531400.0],["2025-05-27",66.4,66.71,65.0,65.91,836900.0],["2025-05-28",65.91,66.37,65.57,66.22,239700.0],["2025-05-29",66.83,67.05,64.91,65.54,302000.0],["2025-05-30",65.12,66.29,64.52,66.17,352400.0],["2025-06-02",65.72,67.61,64.49,67.35,402200.0],["2025-06-03",67.37,68.06,66.68,68.0,351800.0],["2025-06-04",67.99,69.29,67.61,69.15,328400.0],["2025-06-05",69.04,70.4,68.25,68.89,414000.0],["2025-06-06",69.38,69.63,68.74,69.41,321400.0],["2025-06-09",69.5,69.65,68.53,69.41,372300.0],["2025-06-10",69.38,70.44,69.18,70.39,333900.0],["2025-06-11",70.86,72.16,70.05,70.05,409600.0],["2025-06-12",69.61,70.84,69.27,70.64,350600.0],["2025-06-13",69.44,70.4,68.83,69.08,364500.0],["2025-06-16",69.59,70.75,69.18,69.7,277800.0],["2025-06-17",69.0,69.19,66.16,66.35,686400.0],["2025-06-18",66.27,67.32,65.67,65.96,555000.0],["2025-06-20",66.49,67.3,66.15,66.62,638900.0],["2025-06-23",65.93,67.93,65.71,67.48,766200.0],["2025-06-24",67.67,69.77,67.0,68.67,739100.0],["2025-06-25",68.67,68.67,66.92,67.01,392000.0],["2025-06-26",67.33,67.76,66.55,67.68,261200.0],["2025-06-27",68.0,68.86,67.5,68.2,350000.0],["2025-06-30",68.72,68.72,67.49,68.49,261900.0],["2025-07-01",68.32,69.93,67.39,69.44,903900.0],["2025-07-02",69.59,70.43,67.83,68.95,469200.0],["2025-07-03",69.03,70.9,69.03,70.31,294300.0],["2025-07-07",69.85,70.68,69.5,70.43,458600.0],["2025-07-08",70.32,70.66,68.86,70.23,857200.0],["2025-07-09",70.77,73.79,70.42,72.96,886700.0],["2025-07-10",73.0,76.3,72.99,76.17,1064100.0],["2025-07-11",75.57,75.94,74.72,75.31,444500.0],["2025-07-14",75.15,76.29,74.87,76.18,423300.0],["2025-07-15",76.88,76.88,73.8,73.87,541700.0],["2025-07-16",74.64,74.81,73.22,74.16,406100.0],["2025-07-17",74.28,75.66,74.04,74.48,783800.0],["2025-07-18",74.78,75.16,74.04,74.4,767300.0],["2025-07-21",75.24,75.91,73.64,74.7,585900.0],["2025-07-22",75.11,77.47,74.51,77.17,466000.0],["2025-07-23",77.91,78.51,76.74,77.51,424700.0],["2025-07-24",76.89,77.82,76.33,77.34,389500.0],["2025-07-25",77.49,78.26,76.9,78.16,205400.0],["2025-07-28",78.66,78.97,77.91,78.85,236400.0],["2025-07-29",79.31,79.31,76.77,77.09,349800.0],["2025-07-30",77.17,77.99,76.14,76.38,386500.0],["2025-07-31",76.11,77.35,75.5,76.75,367100.0],["2025-08-01",76.37,77.22,75.11,77.16,459200.0],["2025-08-04",78.0,80.43,77.89,80.39,496500.0],["2025-08-05",80.7,81.76,79.14,79.25,769600.0],["2025-08-06",79.23,81.88,78.64,81.51,1456100.0],["2025-08-07",80.49,84.3,78.52,81.11,1121500.0],["2025-08-08",80.24,80.24,77.33,77.51,681200.0],["2025-08-11",77.25,78.02,75.18,76.12,469600.0],["2025-08-12",76.93,77.91,76.43,77.03,504500.0],["2025-08-13",77.48,81.31,77.03,81.27,717300.0],["2025-08-14",79.8,82.13,79.71,81.53,534200.0],["2025-08-15",82.07,82.42,81.18,81.36,395400.0],["2025-08-18",80.94,81.49,80.15,80.8,433200.0],["2025-08-19",80.8,81.91,79.75,80.01,446800.0],["2025-08-20",79.41,79.46,77.01,77.58,336400.0],["2025-08-21",76.92,78.69,76.5,77.89,318000.0],["2025-08-22",78.08,84.02,77.92,83.92,714300.0],["2025-08-25",83.63,85.71,83.63,83.8,813200.0],["2025-08-26",83.91,85.01,81.99,82.9,1183500.0],["2025-08-27",82.9,83.88,81.61,81.61,535400.0],["2025-08-28",81.67,82.54,80.61,82.48,313200.0],["2025-08-29",82.54,82.71,81.25,81.48,285900.0],["2025-09-02",79.89,80.05,78.35,78.99,362400.0],["2025-09-03",79.27,81.49,79.21,80.81,286500.0],["2025-09-04",81.54,81.73,80.21,80.91,431700.0],["2025-09-05",82.5,85.2,82.5,84.78,661200.0],["2025-09-08",84.77,88.45,84.77,86.53,836200.0],["2025-09-09",86.08,86.1,83.73,83.85,497400.0],["2025-09-10",85.41,85.41,82.27,82.51,531500.0],["2025-09-11",82.55,86.19,81.5,85.75,753200.0],["2025-09-12",85.24,85.5,84.24,84.34,436600.0],["2025-09-15",84.62,84.78,82.87,83.7,452900.0],["2025-09-16",83.71,85.62,83.4,85.1,531600.0],["2025-09-17",87.67,90.22,86.55,86.76,1142500.0],["2025-09-18",86.55,87.37,85.4,86.44,726600.0],["2025-09-19",87.28,87.28,83.18,83.69,1283100.0],["2025-09-22",81.52,81.53,77.77,78.18,1133200.0],["2025-09-23",78.85,79.0,76.28,76.47,1074900.0],["2025-09-24",75.94,78.1,75.86,76.49,790900.0],["2025-09-25",75.51,76.49,75.1,75.47,652100.0],["2025-09-26",75.71,77.44,75.38,77.16,666300.0],["2025-09-29",77.5,78.31,76.57,77.95,401600.0],["2025-09-30",78.25,78.74,72.07,74.44,922900.0],["2025-10-01",74.28,74.49,70.79,71.18,1138400.0],["2025-10-02",71.29,72.64,70.86,72.46,763000.0],["2025-10-03",74.46,75.67,74.05,74.39,556800.0],["2025-10-06",74.11,74.19,70.59,71.53,714200.0],["2025-10-07",71.11,71.22,69.0,70.08,521200.0],["2025-10-08",70.14,70.24,68.5,68.89,652300.0],["2025-10-09",68.74,69.07,67.41,68.19,458900.0],["2025-10-10",68.33,68.75,66.6,66.92,550900.0],["2025-10-13",67.46,67.49,66.24,66.97,389800.0],["2025-10-14",66.7,70.0,66.53,69.51,648700.0],["2025-10-15",69.98,70.23,68.69,69.96,537900.0],["2025-10-16",70.0,71.94,70.0,70.61,623400.0],["2025-10-17",69.85,70.02,68.18,69.82,388200.0],["2025-10-20",70.29,71.62,70.25,71.46,512700.0],["2025-10-21",71.1,74.45,71.04,73.7,585600.0],["2025-10-22",73.27,74.28,72.27,73.99,620100.0],["2025-10-23",73.99,74.88,72.75,74.58,398400.0],["2025-10-24",75.46,76.32,74.19,74.27,535400.0],["2025-10-27",74.37,75.17,73.74,74.14,619200.0],["2025-10-28",73.51,73.98,72.45,72.83,315800.0],["2025-10-29",71.95,71.95,68.75,68.87,570600.0],["2025-10-30",68.91,70.84,68.37,68.75,978700.0],["2025-10-31",69.96,72.08,66.65,71.53,1146700.0],["2025-11-03",70.52,73.32,70.28,71.44,886500.0],["2025-11-04",70.58,71.04,69.87,69.92,639600.0],["2025-11-05",69.95,70.96,69.75,70.13,446300.0],["2025-11-06",70.27,70.59,68.94,69.73,614200.0],["2025-11-07",69.19,71.06,69.13,70.81,841100.0],["2025-11-10",71.0,71.98,69.96,70.82,611700.0],["2025-11-11",70.94,72.1,70.47,71.87,681600.0],["2025-11-12",71.8,71.8,68.35,69.98,995100.0],["2025-11-13",69.05,70.22,68.36,68.68,874700.0],["2025-11-14",67.73,68.71,66.95,67.21,908200.0],["2025-11-17",67.3,68.21,66.09,67.1,821100.0],["2025-11-18",66.49,67.39,65.57,65.95,834600.0],["2025-11-19",66.1,67.66,65.94,66.85,698600.0],["2025-11-20",67.53,68.61,65.58,65.71,836100.0],["2025-11-21",66.18,70.26,66.18,69.98,1236500.0],["2025-11-24",69.98,70.82,69.64,70.57,724000.0],["2025-11-25",70.93,72.38,70.35,72.24,744300.0],["2025-11-26",71.93,73.15,71.48,72.52,340600.0],["2025-11-28",72.39,72.67,71.88,72.35,332400.0],["2025-12-01",71.14,72.46,70.85,71.58,373000.0],["2025-12-02",71.83,72.09,70.09,70.18,431100.0],["2025-12-03",70.99,74.22,70.56,73.87,522600.0],["2025-12-04",73.87,74.15,72.34,73.37,339800.0],["2025-12-05",73.37,73.7,71.41,71.89,402100.0],["2025-12-08",71.89,71.98,69.98,70.45,305700.0],["2025-12-09",70.0,72.6,69.99,72.35,395700.0],["2025-12-10",72.39,73.78,71.28,73.35,549100.0],["2025-12-11",73.62,74.8,73.0,73.43,393900.0],["2025-12-12",73.53,73.9,71.62,72.38,728500.0],["2025-12-15",67.0,67.8,63.15,66.67,2849300.0],["2025-12-16",66.87,70.08,66.87,68.92,1529500.0],["2025-12-17",68.85,69.75,67.51,67.54,1199500.0],["2025-12-18",68.37,69.28,65.95,66.59,1080200.0],["2025-12-19",66.2,68.31,66.2,67.97,1007200.0],["2025-12-22",67.71,69.49,67.26,67.96,914800.0],["2025-12-23",67.79,68.38,67.4,68.17,836100.0],["2025-12-24",68.1,69.73,68.1,68.85,602300.0],["2025-12-26",68.74,69.75,68.74,69.59,732800.0],["2025-12-29",69.5,70.18,68.92,69.93,818700.0],["2025-12-30",69.68,70.2,69.04,69.34,970700.0],["2025-12-31",69.2,69.67,68.17,68.23,1111500.0],["2026-01-02",68.23,68.7,65.59,65.61,583600.0],["2026-01-05",65.62,67.83,65.57,65.71,641200.0],["2026-01-06",65.32,66.21,63.59,65.88,662300.0],["2026-01-07",66.64,69.31,64.37,67.43,1267300.0],["2026-01-08",66.74,68.98,65.87,68.54,867000.0],["2026-01-09",68.4,71.13,67.09,67.16,815800.0],["2026-01-12",66.94,67.5,65.64,67.14,665700.0],["2026-01-13",67.14,67.89,66.29,67.8,712100.0],["2026-01-14",68.87,68.87,66.06,66.79,987200.0],["2026-01-15",67.13,67.4,66.07,67.17,743600.0],["2026-01-16",67.2,69.54,66.9,67.66,432700.0],["2026-01-20",66.57,66.57,64.57,65.06,400500.0],["2026-01-21",66.07,66.12,63.5,64.59,1153000.0],["2026-01-22",65.47,68.14,65.0,67.95,642200.0],["2026-01-23",67.84,68.29,66.15,67.34,513100.0],["2026-01-26",67.34,68.85,67.34,68.36,370000.0],["2026-01-27",69.0,69.29,65.54,65.73,413900.0],["2026-01-28",65.68,66.45,64.89,65.0,331600.0],["2026-01-29",65.98,66.23,63.85,65.21,388600.0],["2026-01-30",64.5,64.83,61.84,62.24,591000.0],["2026-02-02",62.29,63.22,61.64,61.75,528200.0],["2026-02-03",61.47,62.11,58.51,58.7,1716000.0],["2026-02-04",59.04,59.04,55.76,56.66,2209000.0],["2026-02-05",56.39,57.46,53.37,53.72,1153000.0],["2026-02-06",53.71,57.14,53.4,54.5,1636800.0],["2026-02-09",54.22,54.78,53.75,53.94,1114200.0],["2026-02-10",54.09,55.85,54.09,54.42,1654500.0],["2026-02-11",51.3,52.27,43.8,45.1,3122100.0],["2026-02-12",45.76,46.25,43.22,43.7,2835200.0],["2026-02-13",44.19,44.71,42.25,43.3,3403900.0],["2026-02-17",43.78,44.81,42.55,43.99,2704200.0],["2026-02-18",43.91,45.23,43.74,44.92,1654600.0],["2026-02-19",44.6,45.55,44.3,45.54,1178800.0],["2026-02-20",45.42,47.24,44.98,45.42,1236700.0],["2026-02-23",44.97,45.63,42.56,42.81,1205300.0],["2026-02-24",42.74,44.02,41.9,43.84,1046900.0],["2026-02-25",43.98,45.69,42.94,45.43,1147900.0],["2026-02-26",45.6,47.25,45.56,46.52,985100.0],["2026-02-27",46.15,46.15,44.18,44.8,1808000.0],["2026-03-02",43.42,44.35,42.88,43.7,1162300.0],["2026-03-03",42.5,46.46,42.5,45.52,1136300.0],["2026-03-04",45.5,46.98,45.18,46.1,1102700.0],["2026-03-05",47.02,49.24,46.59,47.01,1606000.0],["2026-03-06",46.16,46.43,45.02,45.97,950500.0],["2026-03-09",45.24,45.28,43.83,45.14,1400200.0],["2026-03-10",44.97,45.14,43.19,43.7,866100.0],["2026-03-11",44.38,44.64,43.08,44.35,892200.0],["2026-03-12",43.84,44.93,40.69,40.81,1050000.0],["2026-03-13",41.69,43.26,41.23,42.15,1046400.0],["2026-03-16",42.66,43.18,42.17,42.27,1368300.0],["2026-03-17",42.8,45.14,42.49,45.05,1452000.0],["2026-03-18",44.75,46.16,44.23,45.71,2008800.0],["2026-03-19",44.67,45.72,44.0,44.89,1093300.0],["2026-03-20",44.5,44.68,43.17,43.53,1629000.0],["2026-03-23",44.11,45.22,43.8,44.71,945100.0],["2026-03-24",43.9,45.17,42.9,45.09,1184000.0],["2026-03-25",45.88,46.3,42.25,43.4,857700.0],["2026-03-26",42.83,44.52,42.03,42.04,805600.0],["2026-03-27",41.62,41.62,39.99,40.41,843900.0],["2026-03-30",41.26,41.51,40.46,40.63,623000.0],["2026-03-31",41.42,42.19,40.04,41.39,1170100.0],["2026-04-01",41.42,41.69,39.92,40.47,1264200.0],["2026-04-02",39.86,42.17,39.14,40.64,1193500.0],["2026-04-06",41.0,41.82,40.86,41.81,838500.0],["2026-04-07",41.64,41.75,40.56,40.92,729100.0],["2026-04-08",43.59,43.9,41.34,41.56,918200.0],["2026-04-09",41.21,41.57,39.85,40.65,1087600.0],["2026-04-10",40.84,41.29,39.46,39.94,1097700.0],["2026-04-13",39.58,41.02,39.49,40.63,699600.0],["2026-04-14",41.65,42.78,40.83,41.0,621200.0],["2026-04-15",41.84,43.82,41.68,43.62,511700.0],["2026-04-16",43.95,44.59,43.36,44.1,633600.0],["2026-04-17",45.35,47.93,45.06,47.01,1204200.0],["2026-04-20",46.64,47.76,46.16,47.44,708400.0],["2026-04-21",47.52,48.5,46.04,46.18,770900.0],["2026-04-22",46.61,46.87,45.47,46.06,382700.0],["2026-04-23",45.47,46.49,43.7,44.5,700400.0],["2026-04-24",44.23,45.9,44.14,45.63,900900.0],["2026-04-27",45.3,46.36,45.3,45.69,486500.0],["2026-04-28",45.72,46.37,44.47,44.91,565900.0],["2026-04-29",44.9,44.9,42.98,43.45,1293500.0],["2026-04-30",43.09,44.63,43.06,44.61,996200.0],["2026-05-01",45.09,46.22,45.04,45.5,1507900.0],["2026-05-04",45.6,45.8,44.13,44.27,875400.0],["2026-05-05",44.3,44.8,43.44,43.88,1186200.0],["2026-05-06",44.97,45.85,44.5,44.83,1403900.0],["2026-05-07",43.18,44.98,42.08,44.04,2018500.0],["2026-05-08",43.73,44.12,41.58,41.94,1605300.0],["2026-05-11",41.96,42.37,40.42,40.65,1163600.0],["2026-05-12",40.83,40.85,39.42,39.84,1327000.0],["2026-05-13",39.83,39.84,38.3,38.88,1086900.0],["2026-05-14",39.0,39.2,37.79,37.86,1245400.0],["2026-05-15",37.7,38.61,37.26,38.06,1222200.0],["2026-05-18",38.06,39.62,37.26,37.61,1697700.0],["2026-05-19",37.95,38.4,36.18,36.42,1368400.0],["2026-05-20",36.22,36.99,35.11,36.92,1355900.0],["2026-05-21",36.36,37.32,35.69,37.25,1125300.0],["2026-05-22",37.06,37.57,36.33,36.88,863600.0],["2026-05-26",36.42,37.4,36.06,36.21,1191400.0],["2026-05-27",36.15,38.13,36.15,36.37,984800.0],["2026-05-28",36.26,36.26,35.67,35.8,989400.0],["2026-05-29",35.93,36.13,35.23,35.36,1548600.0],["2026-06-01",35.36,36.7,34.92,36.44,972900.0],["2026-06-02",36.38,37.4,35.15,36.58,1087000.0],["2026-06-03",36.2,36.28,34.68,35.59,1529100.0],["2026-06-04",36.25,37.1,35.56,35.98,1284200.0],["2026-06-05",35.88,36.65,34.97,35.39,905200.0],["2026-06-08",35.0,35.55,34.5,34.77,762900.0],["2026-06-09",34.62,36.34,34.62,35.83,1688700.0],["2026-06-10",35.29,35.98,34.06,34.1,1091600.0],["2026-06-11",34.0,34.11,31.83,33.05,3390600.0],["2026-06-12",32.81,33.22,31.85,32.22,1254300.0],["2026-06-15",32.88,34.33,32.17,32.68,1117900.0],["2026-06-16",32.69,33.7,32.12,33.51,1388100.0],["2026-06-17",33.17,34.86,32.22,32.25,1358400.0],["2026-06-18",32.2,32.85,31.72,32.49,2045200.0],["2026-06-22",31.78,32.76,30.4,30.46,1695000.0],["2026-06-23",30.77,31.15,30.24,30.56,2040100.0],["2026-06-24",30.81,31.9,30.49,30.5,1737100.0],["2026-06-25",30.5,30.68,29.03,29.14,1603000.0],["2026-06-26",29.18,31.28,29.18,31.18,1549100.0],["2026-06-29",31.5,31.5,30.7,31.39,1057600.0],["2026-06-30",30.54,31.51,29.82,31.37,1333400.0],["2026-07-01",31.5,33.42,31.5,32.65,1415000.0],["2026-07-02",33.01,33.7,32.66,33.42,1417400.0],["2026-07-06",33.325,33.55,32.73,32.95,1280710.420107],["2026-07-07",33.82,34.1225,32.62,32.69,1186370.857422],["2026-07-08",32.74,32.8,31.31,32.13,860828.757329],["2026-07-09",31.64,33.36,31.62,33.21,969093.765397],["2026-07-10",33.75,34.215,31.92,32,589813.806314],["2026-07-13",32,32.72,31.3,31.94,772885.63465],["2026-07-14",31.5,32.6,31.315,31.8,1195960.876138],["2026-07-15",32.32,34.065,32.32,33.74,1077182.417163],["2026-07-16",34.31,34.4559,33.33,33.99,918814.952371],["2026-07-17",33.79,34.18,32.89,33.71,907092.389148],["2026-07-20",33.3,33.68,32.335,32.84,1005697.624962],["2026-07-21",32.16,32.85,31.47,31.8,1007988.821222],["2026-07-22",31.85,32.05,30.98,31.35,880562.514704],["2026-07-23",31.12,31.22,29.35,29.56,1168956.515074],["2026-07-24",29.91,31.1,29.59,30.68,1087681.997601],["2026-07-27",31.35,32.76,31.35,31.99,768577.684256],["2026-07-28",32.04,33.88,32.04,33.81,1398655.781493],["2026-07-29",32.83,35.07,32.555,34.32,2247249.658226],["2026-07-30",33.8,34.07,32.39,34.05,1628852.914375],["2026-07-31",33.364,34.83,33.364,34.69,2936883.721103],["2026-08-03",35.12,36.17,34.83,35.8,1183170.655648],["2026-08-04",35.45,37.085,35.45,37.03,1141957.31073],["2026-08-05",37.05,37.5899,36.565,36.89,1398024.440344],["2026-08-06",31.12,33.83,30.57,33.76,3355938.385582],["2026-08-07",34.23,35.08,33.38,33.95,1394198.368552],["2026-08-10",33.79,34.69,33.0783,33.57,414740.289579],["2026-08-11",33.69,35.1,33.15,34.265,1204782.832647],["2026-08-12",33.87,34.3,32.79,33.49,1333200.791969],["2026-08-13",33.91,36.54,33.36,36.23,1297903.646591],["2026-08-14",36.34,36.62,34.93,35.16,1047771.084765]]}