{"t":"COTY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-06-13",14.711,14.7278,14.2066,14.5933,46263100.0],["2013-06-14",14.669,14.753,14.4588,14.7278,9049500.0],["2013-06-17",14.8035,14.8371,14.5513,14.6185,5489500.0],["2013-06-18",14.6185,14.6437,14.4252,14.5429,6717200.0],["2013-06-19",14.5008,14.5849,13.7863,14.4504,7128600.0],["2013-06-20",14.1225,14.1646,13.7106,14.0805,2785200.0],["2013-06-21",14.0805,14.3495,13.8704,14.2823,2542800.0],["2013-06-24",14.1225,14.1394,13.8367,13.9628,1206100.0],["2013-06-25",14.0385,14.1898,13.9124,14.0805,1074800.0],["2013-06-26",14.1225,14.4084,14.1225,14.3075,3420800.0],["2013-06-27",14.3495,14.4924,14.2655,14.4924,1773800.0],["2013-06-28",14.4588,14.484,14.215,14.442,1904600.0],["2013-07-01",14.442,14.5008,14.3495,14.442,1188800.0],["2013-07-02",14.442,14.5849,14.3747,14.5092,665300.0],["2013-07-03",14.4588,14.526,14.4084,14.5008,332000.0],["2013-07-05",14.5429,14.5513,14.4504,14.5092,573400.0],["2013-07-08",14.5765,14.5765,14.3075,14.5176,855900.0],["2013-07-09",14.5008,14.6269,14.4924,14.6101,521300.0],["2013-07-10",14.6269,14.6942,14.5429,14.6185,524300.0],["2013-07-11",14.669,14.7026,14.5092,14.669,990200.0],["2013-07-12",14.6269,14.7278,14.5849,14.711,1258600.0],["2013-07-15",14.711,14.753,14.3915,14.442,242900.0],["2013-07-16",14.5345,14.5765,14.4588,14.5597,507600.0],["2013-07-17",14.3999,14.6269,14.3327,14.5429,995700.0],["2013-07-18",14.5849,14.6521,14.3831,14.4168,682700.0],["2013-07-19",14.4168,14.5176,14.3327,14.3579,599500.0],["2013-07-22",14.3579,14.3579,14.2318,14.2486,462000.0],["2013-07-23",14.4168,14.4756,14.1646,14.3411,1619500.0],["2013-07-24",14.442,14.4756,14.2234,14.4,373600.0],["2013-07-25",14.3411,14.6269,14.2654,14.5849,743800.0],["2013-07-26",14.5597,14.5765,14.2907,14.3831,311800.0],["2013-07-29",14.3327,14.5092,14.215,14.4756,400800.0],["2013-07-30",14.5008,14.5345,14.2991,14.4,531000.0],["2013-07-31",14.4168,14.5429,14.3075,14.4504,291100.0],["2013-08-01",14.5176,14.6185,14.3915,14.5176,577100.0],["2013-08-02",14.5765,14.5933,14.3495,14.5092,344100.0],["2013-08-05",14.5008,14.7446,14.4336,14.6942,1976900.0],["2013-08-06",14.6774,14.9127,14.526,14.7194,1702000.0],["2013-08-07",14.711,14.711,14.3747,14.526,801000.0],["2013-08-08",14.526,14.5933,13.9964,14.1309,1275600.0],["2013-08-09",14.0973,14.3831,14.0385,14.2402,381300.0],["2013-08-12",14.1646,14.3327,14.1646,14.257,276200.0],["2013-08-13",14.2318,14.3495,13.9124,13.946,508200.0],["2013-08-14",13.9712,14.0889,13.7274,14.0889,742500.0],["2013-08-15",14.0469,14.3495,13.8283,14.2823,611000.0],["2013-08-16",14.2066,14.2907,14.0721,14.1982,238800.0],["2013-08-19",14.2234,14.2907,14.173,14.2823,109800.0],["2013-08-20",14.2739,14.3075,14.2066,14.2823,226400.0],["2013-08-21",14.3075,14.3579,14.1394,14.1562,237700.0],["2013-08-22",14.1898,14.257,14.0469,14.1057,253500.0],["2013-08-23",14.1225,14.173,13.8704,13.9376,228100.0],["2013-08-26",13.9292,14.0385,13.8704,13.8956,154200.0],["2013-08-27",13.8115,13.8788,13.2735,13.3744,518200.0],["2013-08-28",13.4164,13.4164,12.87,13.139,651300.0],["2013-08-29",13.1138,13.4584,13.0045,13.4584,571100.0],["2013-08-30",13.4248,13.7443,13.3239,13.7022,422000.0],["2013-09-03",13.7022,13.7527,13.5005,13.5677,268300.0],["2013-09-04",13.5761,13.6434,13.4669,13.6266,228400.0],["2013-09-05",13.5761,13.6182,13.3828,13.4584,1042900.0],["2013-09-06",13.4332,13.5593,13.2231,13.2819,286000.0],["2013-09-09",13.2399,13.2903,12.9709,13.0802,491600.0],["2013-09-10",13.1306,13.1558,12.912,12.9793,907300.0],["2013-09-11",12.9373,13.0297,12.8448,12.9709,669500.0],["2013-09-12",12.9877,13.0213,12.9036,12.9541,691600.0],["2013-09-13",13.0129,13.3828,13.0045,13.3408,1190900.0],["2013-09-16",13.3996,13.7359,13.2987,13.6602,1171500.0],["2013-09-17",13.6602,13.8535,12.601,13.1474,4292800.0],["2013-09-18",12.7859,13.1054,12.7859,13.0802,2002900.0],["2013-09-19",13.0802,13.2903,12.912,13.2315,2296600.0],["2013-09-20",13.181,13.3239,12.9961,13.3239,968600.0],["2013-09-23",13.2399,13.408,13.0381,13.2231,1582200.0],["2013-09-24",13.1474,13.2399,12.1555,13.1474,2822600.0],["2013-09-25",13.1558,13.2567,12.9204,13.0381,267200.0],["2013-09-26",12.9793,13.3239,12.9373,13.1306,463000.0],["2013-09-27",13.0718,13.4416,12.9373,13.4332,864700.0],["2013-09-30",13.3576,13.8283,13.2987,13.6266,4901000.0],["2013-10-01",13.7022,13.7695,13.2987,13.4753,1016500.0],["2013-10-02",13.8788,13.8788,13.3828,13.5005,963800.0],["2013-10-03",13.6182,13.6182,13.366,13.4669,1609800.0],["2013-10-04",13.5341,13.5509,13.3828,13.45,604900.0],["2013-10-07",13.4584,13.4921,13.1726,13.45,1069900.0],["2013-10-08",13.3744,13.4921,13.3324,13.3828,1009400.0],["2013-10-09",13.3232,13.4764,13.0678,13.4509,479300.0],["2013-10-10",13.5275,13.7489,13.502,13.6126,835400.0],["2013-10-11",13.6467,14.0043,13.6467,13.9276,2727100.0],["2013-10-14",13.8851,14.0639,13.7403,13.8766,543200.0],["2013-10-15",13.7659,13.9532,13.5616,13.6212,1126900.0],["2013-10-16",13.6212,13.851,13.5956,13.7574,829700.0],["2013-10-17",13.7403,13.7914,13.6212,13.7489,326400.0],["2013-10-18",13.868,13.9702,13.7148,13.868,593000.0],["2013-10-21",13.8936,14.0468,13.7489,13.8851,520500.0],["2013-10-22",13.868,14.0724,13.6722,13.6978,644400.0],["2013-10-23",13.7148,13.8425,13.6041,13.7148,320100.0],["2013-10-24",13.6808,13.8255,13.3062,13.5871,735700.0],["2013-10-25",13.536,13.6212,13.3232,13.5786,889700.0],["2013-10-28",13.536,13.6212,13.2125,13.4935,1631100.0],["2013-10-29",13.485,13.5871,13.3402,13.3828,646400.0],["2013-10-30",13.4509,13.5531,13.3487,13.4083,776400.0],["2013-10-31",13.4083,13.519,12.8805,13.0933,994600.0],["2013-11-01",13.0678,13.2466,12.8975,13.204,509200.0],["2013-11-04",13.187,13.3573,12.9742,13.1189,926500.0],["2013-11-05",13.0678,13.1444,12.8039,13.0082,746300.0],["2013-11-06",13.0933,13.1785,12.9486,13.1104,1167500.0],["2013-11-07",13.0848,13.7914,12.4549,12.8635,2337300.0],["2013-11-08",12.8209,12.9571,12.6081,12.7613,1731400.0],["2013-11-11",12.7954,12.9912,12.7273,12.9571,575000.0],["2013-11-12",12.9912,13.0082,12.7698,12.9912,582000.0],["2013-11-13",12.9486,13.1785,12.8209,13.1444,665200.0],["2013-11-14",13.17,13.3232,12.9912,13.3062,629700.0],["2013-11-15",13.1955,13.6041,13.0763,13.3913,2026200.0],["2013-11-18",13.3743,13.485,13.1444,13.187,1511600.0],["2013-11-19",13.1189,13.3317,13.1189,13.2296,463500.0],["2013-11-20",13.3232,13.519,13.0252,13.1189,763300.0],["2013-11-21",13.1529,13.7318,13.1189,13.536,654300.0],["2013-11-22",13.5786,13.7233,13.4424,13.6978,510200.0],["2013-11-25",13.7148,13.834,13.6722,13.7829,312700.0],["2013-11-26",13.834,13.9532,13.7063,13.7829,463400.0],["2013-11-27",13.8255,14.1575,13.817,14.0638,420500.0],["2013-11-29",13.7999,14.2001,13.7914,13.9787,459800.0],["2013-12-02",13.9447,14.0298,13.6637,13.7233,516700.0],["2013-12-03",13.6552,13.9362,13.519,13.7914,672200.0],["2013-12-04",13.7999,13.7999,13.4849,13.6722,312100.0],["2013-12-05",13.6212,13.7148,13.6212,13.6637,211100.0],["2013-12-06",13.7148,13.7148,13.1019,13.2551,842200.0],["2013-12-09",13.2806,13.3913,13.0508,13.3573,576700.0],["2013-12-10",13.3317,13.3658,13.0933,13.221,659300.0],["2013-12-11",13.1955,13.3913,13.1274,13.2381,652000.0],["2013-12-12",13.17,13.3232,13.1614,13.3062,342600.0],["2013-12-13",12.8975,12.9912,12.6081,12.9827,1607400.0],["2013-12-16",13.0252,13.0848,12.7784,12.9146,1235700.0],["2013-12-17",12.889,12.9997,12.8039,12.8209,419700.0],["2013-12-18",12.8124,12.906,12.7613,12.8465,425900.0],["2013-12-19",12.8124,12.9401,12.7698,12.9231,366500.0],["2013-12-20",12.8975,12.9742,12.7273,12.8635,725700.0],["2013-12-23",12.9486,12.9742,12.5996,12.8209,1639100.0],["2013-12-24",12.7613,12.9827,12.7443,12.7869,307400.0],["2013-12-26",12.8379,12.9486,12.7443,12.7613,280100.0],["2013-12-27",12.9401,13.2551,12.855,13.187,1029000.0],["2013-12-30",13.1274,13.204,12.8805,13.1189,568900.0],["2013-12-31",13.1274,13.2721,12.9827,12.9827,481800.0],["2014-01-02",12.9997,13.2977,12.9061,13.2551,783800.0],["2014-01-03",13.2296,13.4339,13.204,13.2636,465100.0],["2014-01-06",13.3487,13.3573,12.8124,12.9401,839300.0],["2014-01-07",12.8209,13.0593,12.7188,12.9316,498700.0],["2014-01-08",12.8635,12.9827,12.6507,12.855,694500.0],["2014-01-09",12.9231,13.0252,12.7613,12.9061,573100.0],["2014-01-10",12.9146,12.9401,12.7528,12.9061,259400.0],["2014-01-13",12.8294,12.9656,12.7443,12.7954,457400.0],["2014-01-14",12.855,12.9656,12.7698,12.889,353900.0],["2014-01-15",12.8294,13.0678,12.7784,13.0252,435000.0],["2014-01-16",12.9571,13.2466,12.8805,13.1359,672700.0],["2014-01-17",12.7017,12.7443,12.4293,12.523,1497800.0],["2014-01-21",12.4889,12.5485,12.1569,12.2676,1237500.0],["2014-01-22",12.1228,12.3186,11.9355,12.2761,1114700.0],["2014-01-23",12.0888,12.3697,11.6376,12.3186,1579000.0],["2014-01-24",12.2846,12.3357,11.578,11.8419,1269800.0],["2014-01-27",11.7908,12.225,11.4758,11.561,1417200.0],["2014-01-28",11.7227,11.927,11.5695,11.8249,1122900.0],["2014-01-29",11.6716,11.7397,11.4077,11.4162,1053000.0],["2014-01-30",11.4162,11.6972,11.3907,11.4929,628600.0],["2014-01-31",11.4248,11.6376,11.3652,11.4843,803300.0],["2014-02-03",11.4503,11.7738,11.1779,11.3141,1217800.0],["2014-02-04",12.1739,12.2931,11.0331,11.4247,1906900.0],["2014-02-05",11.4418,11.4418,10.9225,11.3737,1112100.0],["2014-02-06",11.6801,11.7227,11.3396,11.5014,849800.0],["2014-02-07",11.5184,11.6035,11.2289,11.28,539300.0],["2014-02-10",11.246,11.3737,11.1949,11.28,478100.0],["2014-02-11",11.3056,11.3311,11.2034,11.28,620000.0],["2014-02-12",11.2715,11.4929,11.1694,11.4247,557400.0],["2014-02-13",11.4162,11.7227,11.3311,11.6801,665300.0],["2014-02-14",11.9441,13.1955,11.9441,12.5485,2969600.0],["2014-02-18",12.5485,12.6251,12.0036,12.0803,1338300.0],["2014-02-19",12.0037,12.1569,11.9015,12.0122,643600.0],["2014-02-20",12.3186,12.6762,12.1143,12.3867,1206900.0],["2014-02-21",12.3782,12.5996,12.2505,12.3186,618300.0],["2014-02-24",12.3442,12.7273,12.3357,12.5059,999800.0],["2014-02-25",12.5655,12.8039,12.54,12.6251,1135000.0],["2014-02-26",12.6081,13.1785,12.5485,12.5996,4069400.0],["2014-02-27",12.54,12.9827,12.4293,12.523,962000.0],["2014-02-28",12.523,12.7698,12.4463,12.6421,772100.0],["2014-03-03",12.5996,12.872,12.5655,12.6932,644300.0],["2014-03-04",12.7528,12.9912,12.7358,12.8294,621500.0],["2014-03-05",12.855,12.9997,12.6677,12.7784,722700.0],["2014-03-06",12.7698,12.9316,12.7188,12.8379,849000.0],["2014-03-07",12.7698,13.4509,12.7528,13.2977,2312200.0],["2014-03-10",13.2806,13.5531,13.0252,13.4935,1266200.0],["2014-03-11",13.4339,13.4509,12.8635,12.9486,1291900.0],["2014-03-12",12.9401,13.3487,12.872,13.1529,1567500.0],["2014-03-13",13.2125,13.2721,12.8294,12.9656,771400.0],["2014-03-14",12.6847,12.9827,12.54,12.7017,2607500.0],["2014-03-17",12.7784,12.9742,12.6762,12.9061,758300.0],["2014-03-18",12.889,12.9912,12.8379,12.9486,1105200.0],["2014-03-19",12.9061,12.9997,12.7443,12.8209,1350100.0],["2014-03-20",12.7698,12.855,12.6847,12.8039,652500.0],["2014-03-21",12.8039,12.9742,12.7698,12.9146,1229000.0],["2014-03-24",12.7784,12.9742,12.7613,12.8465,606200.0],["2014-03-25",12.855,12.9401,12.6762,12.7954,747500.0],["2014-03-26",12.7698,12.8294,12.5996,12.6847,904000.0],["2014-03-27",12.6336,12.7784,12.574,12.7102,540800.0],["2014-03-28",12.7273,12.8124,12.6762,12.7613,693900.0],["2014-03-31",12.7869,12.7869,12.6507,12.7528,1327300.0],["2014-04-01",12.7528,12.906,12.6592,12.7698,1405900.0],["2014-04-02",12.7783,12.8465,12.6421,12.7698,1917300.0],["2014-04-03",12.8209,12.9656,12.7613,12.8635,1751200.0],["2014-04-04",12.889,12.9742,12.855,12.9486,1867500.0],["2014-04-07",12.8975,12.9742,12.889,12.9316,1052900.0],["2014-04-08",12.9742,13.0933,12.9401,12.9997,954100.0],["2014-04-09",12.9656,13.0678,12.9656,13.0423,515500.0],["2014-04-10",13.0678,13.3487,12.9827,13.221,594100.0],["2014-04-11",13.204,13.2636,12.9061,13.0933,740200.0],["2014-04-14",13.187,13.3998,13.1019,13.2721,968800.0],["2014-04-15",13.3998,13.4339,13.1955,13.2891,1233800.0],["2014-04-16",13.3828,13.4339,13.2296,13.4083,822300.0],["2014-04-17",13.4339,13.4594,13.204,13.4083,429400.0],["2014-04-21",13.3828,13.4424,13.2636,13.3317,301200.0],["2014-04-22",13.3232,13.4168,13.2551,13.3232,546700.0],["2014-04-23",13.3743,13.4764,13.2891,13.4168,732000.0],["2014-04-24",13.4339,13.4509,13.2636,13.3062,435300.0],["2014-04-25",13.1955,13.3658,13.187,13.3062,765300.0],["2014-04-28",13.3147,13.7148,13.2891,13.5531,1241800.0],["2014-04-29",13.5531,13.7574,13.5275,13.5275,684400.0],["2014-04-30",13.5531,13.6722,13.4935,13.6637,896200.0],["2014-05-01",13.6126,13.7744,13.4679,13.6552,752500.0],["2014-05-02",13.6808,13.9532,13.6126,13.9276,455000.0],["2014-05-05",13.9191,13.9191,13.6297,13.7489,403100.0],["2014-05-06",13.6212,13.6212,13.4339,13.4764,398200.0],["2014-05-07",13.4679,13.5701,13.3573,13.519,525600.0],["2014-05-08",13.4679,13.6808,13.3147,13.4083,668000.0],["2014-05-09",13.4339,13.5786,13.3573,13.3743,662700.0],["2014-05-12",13.4339,13.6467,13.4254,13.485,1546200.0],["2014-05-13",13.2721,13.2721,12.9656,13.1444,2401400.0],["2014-05-14",13.9872,14.0468,13.4083,13.4254,2258200.0],["2014-05-15",13.6978,13.817,13.4339,13.5956,1220800.0],["2014-05-16",13.5701,13.7318,13.4168,13.6893,1945800.0],["2014-05-19",13.6212,13.7999,13.536,13.7914,744600.0],["2014-05-20",13.7233,13.817,13.6722,13.7914,519200.0],["2014-05-21",13.834,13.8766,13.6808,13.7659,530500.0],["2014-05-22",13.7914,14.0298,13.7063,13.9872,745600.0],["2014-05-23",13.868,13.9957,13.8595,13.9447,420500.0],["2014-05-27",13.9191,14.1405,13.8595,14.1149,718800.0],["2014-05-28",14.1149,14.1745,14.0383,14.0809,468000.0],["2014-05-29",14.1064,14.149,14.0383,14.0553,382100.0],["2014-05-30",13.9787,14.2256,13.9617,14.2001,507700.0],["2014-06-02",14.1575,14.2597,14.0639,14.1405,302100.0],["2014-06-03",14.2767,14.4299,14.0979,14.3959,1108100.0],["2014-06-04",14.2597,14.4044,14.2171,14.4044,576100.0],["2014-06-05",14.4555,14.4555,14.183,14.3788,622900.0],["2014-06-06",14.4725,15.2557,14.4725,15.1961,1408200.0],["2014-06-09",15.775,16.1326,14.9833,15.1535,1417100.0],["2014-06-10",15.2046,15.2387,14.7194,14.8471,939100.0],["2014-06-11",14.1064,14.779,14.0979,14.6598,821300.0],["2014-06-12",14.6172,14.7279,14.464,14.5661,634000.0],["2014-06-13",14.5236,14.7194,14.3788,14.5661,909900.0],["2014-06-16",14.6257,14.6257,14.4044,14.4469,674600.0],["2014-06-17",14.4299,14.5236,14.3533,14.5236,674500.0],["2014-06-18",14.5151,14.6002,14.4469,14.5746,345400.0],["2014-06-19",14.6598,14.796,14.5746,14.7875,436800.0],["2014-06-20",14.7279,14.7364,14.3959,14.4129,963200.0],["2014-06-23",14.1405,14.4895,14.1405,14.4384,845000.0],["2014-06-24",14.4895,14.5406,14.1915,14.2597,707400.0],["2014-06-25",14.4895,14.4895,14.1915,14.3107,537300.0],["2014-06-26",14.3022,14.3959,14.1575,14.3192,399300.0],["2014-06-27",14.2852,14.3788,14.0553,14.3363,1159200.0],["2014-06-30",14.4129,14.6257,14.2682,14.5832,753600.0],["2014-07-01",14.6768,14.9237,14.6598,14.8896,1108100.0],["2014-07-02",14.8896,15.2727,14.8726,15.1535,900700.0],["2014-07-03",15.145,15.4515,15.0599,15.4515,857500.0],["2014-07-07",15.3749,15.3749,15.2046,15.3238,426200.0],["2014-07-08",15.2812,15.4089,15.1621,15.2898,972600.0],["2014-07-09",15.2302,15.2642,14.9492,15.2557,1060400.0],["2014-07-10",15.1791,15.2642,15.0344,15.1706,1545200.0],["2014-07-11",15.1706,15.1706,14.8726,14.8896,464200.0],["2014-07-14",14.9663,14.9663,14.6172,14.6342,1665500.0],["2014-07-15",14.6513,14.9322,14.6513,14.9152,481300.0],["2014-07-16",15.0088,15.111,14.8045,14.8045,324000.0],["2014-07-17",14.779,14.8811,14.5661,14.7364,303500.0],["2014-07-18",14.7704,14.8386,14.6342,14.7449,327800.0],["2014-07-21",14.7023,14.7023,14.4555,14.6257,339700.0],["2014-07-22",14.6683,14.7449,14.4299,14.7364,484500.0],["2014-07-23",14.7704,14.8386,14.6002,14.7109,229300.0],["2014-07-24",14.7364,14.7449,14.4725,14.5661,200000.0],["2014-07-25",14.5746,14.6342,14.4725,14.5832,209900.0],["2014-07-28",14.6087,14.6087,14.4555,14.4725,386100.0],["2014-07-29",14.4725,14.5151,14.4214,14.4725,666500.0],["2014-07-30",14.5236,14.5917,14.4214,14.481,306200.0],["2014-07-31",14.4129,14.6598,14.3533,14.5661,628600.0],["2014-08-01",14.5576,14.6683,14.2597,14.4555,485500.0],["2014-08-04",14.4895,14.7279,14.4129,14.6513,341200.0],["2014-08-05",14.6342,14.779,14.5491,14.7364,422400.0],["2014-08-06",14.7023,14.8981,14.7023,14.8471,336600.0],["2014-08-07",14.8386,14.8896,14.4725,14.5151,637800.0],["2014-08-08",14.4895,14.779,14.4129,14.7534,484400.0],["2014-08-11",14.779,15.0514,14.7364,15.0003,388800.0],["2014-08-12",14.9748,15.0514,14.8641,14.9577,334500.0],["2014-08-13",14.9663,15.0769,14.8811,14.9492,205900.0],["2014-08-14",14.9663,15.2131,14.8811,15.0003,474600.0],["2014-08-15",14.9918,15.1961,14.9833,15.1961,377800.0],["2014-08-18",15.1706,15.2983,15.0854,15.2557,399800.0],["2014-08-19",15.1876,15.5366,15.1876,15.3323,423800.0],["2014-08-20",15.3238,15.46,15.1365,15.2898,350800.0],["2014-08-21",15.2983,15.4685,15.1791,15.4004,604000.0],["2014-08-22",15.4004,15.7069,15.2472,15.6218,755600.0],["2014-08-25",15.6303,15.7239,15.3664,15.5196,448100.0],["2014-08-26",15.477,15.5281,15.2983,15.3408,536300.0],["2014-08-27",15.3068,15.477,15.2216,15.3323,627600.0],["2014-08-28",14.5321,15.111,14.5065,14.8045,1479900.0],["2014-08-29",14.6768,14.8386,14.3618,14.6342,1106300.0],["2014-09-02",14.6342,14.779,14.4725,14.6598,2161400.0],["2014-09-03",14.6853,14.796,14.6257,14.6598,512600.0],["2014-09-04",14.7023,14.7194,14.5576,14.6342,326600.0],["2014-09-05",14.6172,14.7704,14.4725,14.7279,674100.0],["2014-09-08",14.3107,14.779,14.2001,14.6938,1047700.0],["2014-09-09",14.6087,14.7534,14.5491,14.6002,924800.0],["2014-09-10",14.6257,14.7875,14.5236,14.7449,754500.0],["2014-09-11",14.6938,14.9492,14.5746,14.9492,886300.0],["2014-09-12",14.9067,15.0599,14.796,14.9492,866300.0],["2014-09-15",14.8386,14.9152,14.779,14.796,805400.0],["2014-09-16",14.8386,14.8471,14.6428,14.6683,629700.0],["2014-09-17",14.6598,14.9748,14.6172,14.9322,765800.0],["2014-09-18",15.0429,15.0939,14.8811,15.0684,463000.0],["2014-09-19",14.4214,14.9577,14.3192,14.8811,1713400.0],["2014-09-22",14.9067,14.9833,14.6853,14.7534,654000.0],["2014-09-23",14.7023,14.813,14.5832,14.7109,694900.0],["2014-09-24",14.6938,14.8641,14.5151,14.7619,569000.0],["2014-09-25",14.7194,14.7279,14.3959,14.4725,528300.0],["2014-09-26",14.4299,14.6342,14.3363,14.5746,822000.0],["2014-09-29",14.2645,14.566,14.1181,14.4196,1106900.0],["2014-09-30",14.3765,14.4627,14.2042,14.2559,1302100.0],["2014-10-01",14.2042,14.2473,13.8941,14.1009,1213900.0],["2014-10-02",14.0664,14.1353,13.7736,13.8166,1476100.0],["2014-10-03",13.8166,13.9803,13.6788,13.7477,1475700.0],["2014-10-06",13.8252,13.8597,13.5582,13.7305,950500.0],["2014-10-07",13.6788,14.2129,13.5841,14.0406,1224500.0],["2014-10-08",14.3248,14.454,14.0061,14.144,980300.0],["2014-10-09",14.1009,14.3335,13.9544,13.9975,541500.0],["2014-10-10",13.9975,14.0837,13.8941,14.0061,691900.0],["2014-10-13",13.9544,14.2215,13.8683,13.9631,864900.0],["2014-10-14",13.9889,14.299,13.9544,14.1353,781000.0],["2014-10-15",13.9717,14.144,13.7133,14.1009,757700.0],["2014-10-16",14.0061,14.4454,13.9803,14.2559,734800.0],["2014-10-17",14.299,14.4196,14.075,14.144,462700.0],["2014-10-20",14.1181,14.2387,13.92,14.1353,1000100.0],["2014-10-21",14.1526,14.566,14.1009,14.3076,630400.0],["2014-10-22",14.2904,14.4713,14.2645,14.2904,350400.0],["2014-10-23",14.3938,14.4627,14.1095,14.1267,506700.0],["2014-10-24",14.1181,14.2129,13.9803,14.0578,407400.0],["2014-10-27",14.032,14.2904,13.9458,14.2215,489900.0],["2014-10-28",14.2129,14.3593,14.2129,14.2904,326100.0],["2014-10-29",14.2559,14.3851,13.8855,14.0492,1183100.0],["2014-10-30",14.075,14.075,13.808,13.9717,693500.0],["2014-10-31",14.3938,14.4196,14.1698,14.299,1827300.0],["2014-11-03",14.3162,14.9364,14.3162,14.7383,1626500.0],["2014-11-04",14.7469,14.8503,14.2129,14.4713,1491700.0],["2014-11-05",14.5316,14.9881,14.3938,14.8417,1840500.0],["2014-11-06",14.7814,15.5049,14.6005,15.4446,1452700.0],["2014-11-07",15.014,15.9356,15.014,15.815,1985700.0],["2014-11-10",15.9356,16.3491,15.8926,16.2113,1915800.0],["2014-11-11",16.194,16.4266,15.9959,16.1079,1184600.0],["2014-11-12",16.0735,16.7109,16.0218,16.6678,1310400.0],["2014-11-13",16.685,16.8832,16.6506,16.754,1261500.0],["2014-11-14",16.7109,16.8487,16.3749,16.4955,1056500.0],["2014-11-17",16.4955,16.685,16.3319,16.3491,933100.0],["2014-11-18",16.3663,16.6937,16.3405,16.4783,985800.0],["2014-11-19",16.7453,16.8832,16.5386,16.7453,1555000.0],["2014-11-20",16.6334,17.2277,16.6334,17.0124,1432900.0],["2014-11-21",17.133,17.2277,16.9779,17.133,1103400.0],["2014-11-24",17.1157,17.1846,16.9262,17.0899,1016300.0],["2014-11-25",17.1157,17.3569,17.1157,17.3483,1197500.0],["2014-11-26",17.3138,17.5034,17.2019,17.2191,590500.0],["2014-11-28",17.2277,17.5895,17.133,17.4344,758100.0],["2014-12-01",17.4603,17.5637,17.1588,17.4258,1017200.0],["2014-12-02",17.4775,17.5809,17.2191,17.3052,1117200.0],["2014-12-03",17.288,17.4086,17.1674,17.2277,2143000.0],["2014-12-04",17.2622,17.3655,17.0382,17.1846,2164800.0],["2014-12-05",17.2277,17.4775,17.2191,17.4,1026900.0],["2014-12-08",17.3741,17.4517,17.1846,17.1933,1539500.0],["2014-12-09",17.0899,17.3569,17.0899,17.2191,639200.0],["2014-12-10",17.2363,17.3569,17.1071,17.1588,1037700.0],["2014-12-11",17.2363,17.4517,17.1933,17.288,644800.0],["2014-12-12",17.2191,17.3483,16.9865,17.021,1226300.0],["2014-12-15",17.2105,17.2277,16.7539,16.7626,1782800.0],["2014-12-16",16.6506,16.8315,16.4525,16.4611,1741500.0],["2014-12-17",16.4525,16.9865,16.4525,16.9176,1162700.0],["2014-12-18",17.0382,17.2794,16.9951,17.2622,1425800.0],["2014-12-19",17.3225,17.4517,17.0813,17.2708,1214400.0],["2014-12-22",17.2622,17.4086,17.1846,17.2794,562400.0],["2014-12-23",17.2966,17.5809,17.2966,17.4603,649200.0],["2014-12-24",17.4775,17.8996,17.4775,17.8048,480900.0],["2014-12-26",17.8738,18.0633,17.8565,17.9857,480500.0],["2014-12-29",17.9685,18.0719,17.6498,17.9857,504100.0],["2014-12-30",17.9513,18.0891,17.9254,17.9513,482400.0],["2014-12-31",17.9943,18.0805,17.7962,17.7962,373900.0],["2015-01-02",17.8824,18.1408,17.5378,17.5981,686000.0],["2015-01-05",17.5723,17.7962,17.4603,17.5464,735600.0],["2015-01-06",17.5723,17.6239,17.3138,17.4172,1878300.0],["2015-01-07",17.4603,17.6326,17.3569,17.4775,1191300.0],["2015-01-08",17.512,17.7962,17.3828,17.6239,679200.0],["2015-01-09",17.6239,17.6584,17.021,17.1071,1098100.0],["2015-01-12",17.133,17.176,16.4697,16.642,1250300.0],["2015-01-13",16.7453,16.8401,16.1424,16.3836,1896900.0],["2015-01-14",16.1854,16.3491,16.0045,16.2888,1087900.0],["2015-01-15",16.2888,16.4869,16.2027,16.306,807300.0],["2015-01-16",16.3233,16.418,15.9701,16.1165,1002300.0],["2015-01-20",16.0821,16.2027,15.7892,16.1251,973200.0],["2015-01-21",16.1251,16.3577,16.0304,16.1768,649200.0],["2015-01-22",16.5817,16.6506,16.2457,16.4783,1001700.0],["2015-01-23",16.4352,16.5472,16.2543,16.3233,697800.0],["2015-01-26",16.3405,16.8229,16.3233,16.6678,1083700.0],["2015-01-27",16.4869,16.6334,16.4094,16.4525,1120300.0],["2015-01-28",16.0562,16.4266,15.9529,16.1251,991000.0],["2015-01-29",16.151,16.6937,16.151,16.642,1443800.0],["2015-01-30",16.5214,16.6937,16.3146,16.3836,1793500.0],["2015-02-02",16.3836,16.5472,16.2371,16.5472,1487000.0],["2015-02-03",16.4955,16.8832,16.4955,16.8832,1075100.0],["2015-02-04",16.8745,17.0124,16.2974,16.306,1959100.0],["2015-02-05",16.7798,18.4336,16.3836,18.2958,4452800.0],["2015-02-06",18.5715,18.9505,18.4595,18.8471,3229300.0],["2015-02-09",18.873,19.3209,18.8213,19.0797,2765700.0],["2015-02-10",19.1055,19.1658,18.8902,18.8988,2384500.0],["2015-02-11",18.916,18.9936,18.8471,18.9074,993000.0],["2015-02-12",18.8816,19.2434,18.8816,18.9763,877700.0],["2015-02-13",18.9505,19.2089,18.916,18.9763,887400.0],["2015-02-17",19.0625,19.3381,19.0022,19.2003,870400.0],["2015-02-18",19.252,19.3036,19.1572,19.2089,410000.0],["2015-02-19",19.2347,19.3036,18.9935,19.0194,411400.0],["2015-02-20",19.0366,19.2003,18.9419,19.1486,559300.0],["2015-02-23",19.2003,19.4156,19.1228,19.3381,957300.0],["2015-02-24",19.3812,19.4673,19.1572,19.2175,618500.0],["2015-02-25",19.2003,19.3381,19.1744,19.3036,276500.0],["2015-02-26",19.252,19.3984,18.9849,19.1055,411300.0],["2015-02-27",19.1228,19.5018,19.0452,19.4673,559900.0],["2015-03-02",19.5018,19.9152,19.3467,19.8463,1039200.0],["2015-03-03",19.8722,19.8722,19.5276,19.5879,850800.0],["2015-03-04",19.5707,19.786,19.5018,19.5448,796800.0],["2015-03-05",19.7257,19.9411,19.6051,19.8636,976900.0],["2015-03-06",19.8549,19.9669,19.3209,19.4242,631300.0],["2015-03-09",19.4587,19.9928,19.4587,19.9497,711900.0],["2015-03-10",19.786,19.786,19.1055,19.1055,1083800.0],["2015-03-11",19.1055,19.1314,18.6921,18.9677,848200.0],["2015-03-12",19.1055,19.3898,19.028,19.3639,714300.0],["2015-03-13",19.2864,19.2864,18.9677,19.1917,610200.0],["2015-03-16",19.1917,19.3209,19.0366,19.2864,1054500.0],["2015-03-17",19.1658,19.786,19.1658,19.7774,989400.0],["2015-03-18",19.8291,20.2598,19.6913,20.0186,1023400.0],["2015-03-19",20.0272,20.0875,19.7688,19.9238,639000.0],["2015-03-20",19.9066,20.3976,19.8894,20.3632,1055700.0],["2015-03-23",20.3632,21.1039,20.3029,21.035,1018600.0],["2015-03-24",20.992,21.2848,20.9834,21.0867,843900.0],["2015-03-25",21.1556,21.2245,20.9489,20.992,931600.0],["2015-03-26",20.5527,20.6733,20.1478,20.6388,1761200.0],["2015-03-27",20.613,21.0695,20.5096,20.9489,1189400.0],["2015-03-30",20.9834,21.1642,20.7594,20.8283,830300.0],["2015-03-31",20.6905,21.0006,20.6733,20.9058,445000.0],["2015-04-01",20.9231,20.992,20.6302,20.8541,830200.0],["2015-04-02",20.4579,20.6646,20.0444,20.4751,1223200.0],["2015-04-06",20.277,20.7852,20.2684,20.6819,981700.0],["2015-04-07",20.8025,20.8025,20.3459,20.3545,587700.0],["2015-04-08",20.4148,20.5182,20.0358,20.3632,1045300.0],["2015-04-09",20.3632,20.4235,20.0617,20.2426,596100.0],["2015-04-10",20.3115,20.3804,20.0444,20.0961,561700.0],["2015-04-13",20.1306,20.3718,20.0617,20.2598,791100.0],["2015-04-14",20.2167,21.3451,20.1823,21.3451,1165000.0],["2015-04-15",21.3279,21.6466,21.1815,21.5088,1131100.0],["2015-04-16",21.5433,21.9567,21.371,21.5863,760600.0],["2015-04-17",21.4657,21.638,21.3624,21.5949,865900.0],["2015-04-20",21.75,22.1893,21.6725,21.7069,1384000.0],["2015-04-21",21.8275,21.9223,21.6035,21.6725,1060900.0],["2015-04-22",21.7414,21.7414,21.4485,21.5002,619700.0],["2015-04-23",21.4485,21.6897,21.3882,21.5346,862100.0],["2015-04-24",21.638,21.6983,21.3279,21.3451,580800.0],["2015-04-27",21.4313,21.5346,21.1556,21.3193,576600.0],["2015-04-28",21.2848,21.3279,21.0523,21.1039,518700.0],["2015-04-29",21.0695,21.1212,20.8541,20.9144,543400.0],["2015-04-30",20.8886,20.8886,20.4837,20.5957,1008800.0],["2015-05-01",20.6819,21.1384,20.6646,21.1298,388200.0],["2015-05-04",21.2332,21.3624,21.0953,21.3193,594000.0],["2015-05-05",21.3537,21.3882,21.1039,21.2332,873900.0],["2015-05-06",21.3193,21.3537,20.656,20.8628,1221900.0],["2015-05-07",21.3451,22.0859,21.2504,21.259,2914700.0],["2015-05-08",21.5346,21.6466,20.4924,20.5613,2758300.0],["2015-05-11",20.6302,20.7163,20.1478,20.4062,2008100.0],["2015-05-12",20.3459,20.4924,20.165,20.3287,1522300.0],["2015-05-13",20.3201,20.4665,20.165,20.2684,1016500.0],["2015-05-14",20.3287,21.147,20.0444,20.6216,2389400.0],["2015-05-15",20.6733,20.7249,20.4148,20.4235,534600.0],["2015-05-18",20.4321,20.7594,20.277,20.7336,1104500.0],["2015-05-19",20.8283,21.1901,20.7249,21.1815,1197500.0],["2015-05-20",21.1556,21.2504,20.8628,21.0609,732000.0],["2015-05-21",21.0092,21.1126,20.8455,20.992,537000.0],["2015-05-22",20.9317,21.526,20.7422,20.9231,769000.0],["2015-05-26",21.0092,21.1729,20.7938,21.1556,1339400.0],["2015-05-27",21.2418,21.526,21.1039,21.4227,859700.0],["2015-05-28",21.371,21.6811,21.3107,21.6552,841800.0],["2015-05-29",21.6122,21.7414,21.4313,21.4743,787700.0],["2015-06-01",21.8964,21.9653,21.2676,21.7241,1087200.0],["2015-06-02",21.638,22.2151,21.5433,21.9309,2196800.0],["2015-06-03",21.9567,22.1376,21.7844,22.1204,877100.0],["2015-06-04",22.017,22.3013,21.9136,22.0945,1019400.0],["2015-06-05",22.0342,22.2324,21.8017,22.2324,567200.0],["2015-06-08",22.1807,22.3185,21.9223,21.9739,1054900.0],["2015-06-09",21.9395,22.2237,21.9395,22.1721,842000.0],["2015-06-10",22.2582,22.7234,22.1807,22.5597,998500.0],["2015-06-11",22.5855,22.6114,22.284,22.3271,639700.0],["2015-06-12",22.3616,22.6544,22.2754,22.6286,1308600.0],["2015-06-15",22.5425,22.6544,22.3013,22.4391,1412100.0],["2015-06-16",25.8933,26.9528,25.2989,26.7719,10764400.0],["2015-06-17",26.4704,26.9528,25.9622,26.8925,3769400.0],["2015-06-18",26.9614,27.3404,26.5393,26.6254,1875800.0],["2015-06-19",26.6254,27.5213,26.5307,27.2715,3426800.0],["2015-06-22",27.349,27.461,26.9011,27.082,2302600.0],["2015-06-23",26.5393,27.5299,26.3929,27.3921,3270700.0],["2015-06-24",27.4179,27.6332,27.1164,27.5213,1616800.0],["2015-06-25",27.5988,27.7452,27.2284,27.6763,1509700.0],["2015-06-26",27.7883,28.0381,27.6677,27.952,1880600.0],["2015-06-29",27.728,27.9433,27.5643,27.7538,1133400.0],["2015-06-30",28.0209,28.0984,27.4954,27.5385,1898600.0],["2015-07-01",27.5988,28.1845,27.4696,28.1501,1189300.0],["2015-07-02",28.1415,28.1415,27.6505,27.8744,883400.0],["2015-07-06",27.7194,28.0726,27.5127,27.7625,936500.0],["2015-07-07",27.84,27.84,27.3576,27.6849,974100.0],["2015-07-08",27.616,27.8314,27.125,27.1509,646900.0],["2015-07-09",27.5643,27.616,24.3428,25.876,7430600.0],["2015-07-10",25.5573,25.7382,24.5839,24.7132,3110900.0],["2015-07-13",24.963,25.0577,23.869,24.093,4221700.0],["2015-07-14",24.3255,24.5753,23.8776,24.0068,2726300.0],["2015-07-15",24.0068,24.248,23.9034,24.0327,1715600.0],["2015-07-16",24.1102,24.1791,23.6967,23.7742,1842500.0],["2015-07-17",23.7484,23.8948,23.5761,23.6709,861600.0],["2015-07-20",23.645,24.1102,23.5503,23.7742,1049000.0],["2015-07-21",23.8173,23.869,23.2402,23.2746,1548000.0],["2015-07-22",23.3091,23.7312,23.2402,23.5244,1382400.0],["2015-07-23",23.2919,23.8173,23.2919,23.4383,1571200.0],["2015-07-24",23.5417,23.5675,22.9387,22.999,1382100.0],["2015-07-27",22.9042,23.0851,22.775,22.8353,914600.0],["2015-07-28",22.8353,23.111,22.7664,22.9042,803700.0],["2015-07-29",22.9301,23.1713,22.8526,23.1196,1253400.0],["2015-07-30",22.9732,23.2833,22.6803,23.1799,1288000.0],["2015-07-31",23.4297,23.4469,22.9042,23.0248,1050900.0],["2015-08-03",23.0162,23.266,22.8612,23.111,1065500.0],["2015-08-04",23.1971,23.8948,22.9473,23.6795,1190500.0],["2015-08-05",23.6106,24.4461,23.6106,24.3944,1287200.0],["2015-08-06",24.472,24.472,23.8259,24.1016,1298400.0],["2015-08-07",24.024,24.6873,23.9293,24.6356,1709300.0],["2015-08-10",24.6356,25.1869,24.5236,25.1611,1293000.0],["2015-08-11",24.9802,25.609,24.7993,25.5487,2317200.0],["2015-08-12",25.4539,25.5228,24.3169,24.739,1772900.0],["2015-08-13",24.8165,26.9183,24.5581,26.2464,2838700.0],["2015-08-14",26.2033,26.2723,24.8251,25.5056,1997400.0],["2015-08-17",25.4281,25.4367,24.9888,25.2214,881100.0],["2015-08-18",25.3161,25.721,25.1869,25.23,811300.0],["2015-08-19",25.1955,25.5315,24.8251,25.0232,1168400.0],["2015-08-20",24.8424,25.1094,24.3341,24.7218,1311400.0],["2015-08-21",24.4375,24.6701,24.3083,24.3772,1652200.0],["2015-08-24",23.5244,24.3169,23.4555,23.9034,2026800.0],["2015-08-25",24.1188,24.7562,23.4814,23.8001,2018400.0],["2015-08-26",24.1619,24.472,23.8345,24.3944,1673800.0],["2015-08-27",24.4978,25.1525,24.3514,24.9027,1352500.0],["2015-08-28",24.9716,25.9794,24.8854,25.9622,1601800.0],["2015-08-31",25.7554,26.367,25.497,26.1086,1637100.0],["2015-09-01",24.4892,25.1783,24.1446,24.4203,2077200.0],["2015-09-02",24.627,25.006,24.2394,24.7132,1933800.0],["2015-09-03",24.8079,25.3075,24.7476,24.8596,1782500.0],["2015-09-04",24.6873,24.9802,24.6442,24.7993,1111800.0],["2015-09-08",25.1697,25.2472,24.5236,24.7476,1891300.0],["2015-09-09",25.0922,25.5918,24.8337,24.8854,1715600.0],["2015-09-10",24.8424,24.9457,24.3944,24.4892,1917800.0],["2015-09-11",24.472,25.3937,24.1791,25.2989,1341900.0],["2015-09-14",24.5667,24.6873,23.7226,24.2566,1869900.0],["2015-09-15",23.9293,24.9113,23.9034,24.7648,1727800.0],["2015-09-16",24.8251,24.9716,24.3686,24.8079,1308600.0],["2015-09-17",24.8596,25.5315,24.8165,25.1697,1306800.0],["2015-09-18",24.9027,24.9027,24.2738,24.3858,1615500.0],["2015-09-21",24.5581,24.8337,24.0154,24.0413,1223100.0],["2015-09-22",23.8173,23.9207,23.2746,23.4211,1764900.0],["2015-09-23",23.49,23.8001,23.3349,23.378,1435400.0],["2015-09-24",23.3005,23.4728,22.8181,23.1799,2081900.0],["2015-09-25",23.2316,23.5244,23.1024,23.1454,1628800.0],["2015-09-28",23.0507,23.2316,22.1979,22.2065,1794200.0],["2015-09-29",21.7194,22.3979,21.6585,22.2326,1763600.0],["2015-09-30",22.6675,23.5808,22.624,23.5373,1642000.0],["2015-10-01",23.6504,23.9462,23.3634,23.8853,1603700.0],["2015-10-02",23.4678,23.546,22.8676,23.3895,1639600.0],["2015-10-05",23.5373,24.7116,23.4852,24.355,2246800.0],["2015-10-06",23.9114,24.4072,23.633,23.6939,1592100.0],["2015-10-07",23.4069,23.5112,22.9024,23.1372,1685900.0],["2015-10-08",23.1633,23.8679,23.1198,23.807,1173600.0],["2015-10-09",23.807,24.4594,23.5982,24.3115,1118200.0],["2015-10-12",24.3811,24.9812,23.7635,24.8421,1099900.0],["2015-10-13",24.7812,25.2335,24.5985,24.7551,1411100.0],["2015-10-14",24.6681,24.9638,24.0418,24.0853,1457600.0],["2015-10-15",24.094,24.6507,23.633,24.6072,1400200.0],["2015-10-16",24.6072,25.1117,24.5289,24.7986,1304500.0],["2015-10-19",24.6855,24.8769,24.4246,24.7899,1181500.0],["2015-10-20",24.7203,25.4683,24.7203,25.1552,1237900.0],["2015-10-21",25.1552,25.5205,23.8418,24.3985,1955800.0],["2015-10-22",24.4854,24.8508,24.2767,24.4246,2261500.0],["2015-10-23",24.5724,25.0769,24.5724,24.8682,1608700.0],["2015-10-26",24.816,25.1987,24.6942,24.8595,1640400.0],["2015-10-27",24.816,24.9725,24.3463,24.7029,1157100.0],["2015-10-28",24.7725,25.364,24.5202,24.9812,1318100.0],["2015-10-29",24.9204,25.3814,24.7899,25.1726,1108000.0],["2015-10-30",25.2248,25.3814,24.9117,25.1813,1258600.0],["2015-11-02",25.2248,26.1816,25.1378,25.7989,2034900.0],["2015-11-03",25.6423,26.3121,25.4336,25.7554,1822200.0],["2015-11-04",25.5379,26.3208,25.2683,26.0511,2324400.0],["2015-11-05",25.5988,25.5988,23.4939,24.5463,4773900.0],["2015-11-06",24.1549,25.3901,24.1549,24.7899,3657300.0],["2015-11-09",24.5115,24.903,23.9288,24.7377,1645500.0],["2015-11-10",24.6942,26.0337,24.5898,25.9902,1819200.0],["2015-11-11",26.0076,26.7557,25.938,26.4078,1807000.0],["2015-11-12",26.1642,26.486,25.3553,25.3814,1131000.0],["2015-11-13",25.2944,25.3901,24.8769,24.9378,942900.0],["2015-11-16",24.355,24.5028,23.2677,23.981,2622900.0],["2015-11-17",23.9549,23.9549,23.0154,23.0502,2417900.0],["2015-11-18",23.2155,23.4939,22.6849,23.4678,1689400.0],["2015-11-19",23.546,23.9201,23.1111,23.3286,1406800.0],["2015-11-20",23.4417,24.2245,23.3721,23.6069,1634600.0],["2015-11-23",23.5286,24.4767,23.5286,24.2941,1326500.0],["2015-11-24",24.3028,24.8334,24.2245,24.6681,1068600.0],["2015-11-25",24.9899,25.6336,24.903,25.1552,912400.0],["2015-11-27",25.2161,25.3466,24.9986,25.1726,358300.0],["2015-11-30",23.6939,24.6246,23.4156,24.1636,2220600.0],["2015-12-01",24.2941,24.4159,23.4504,24.2245,1711200.0],["2015-12-02",24.1897,24.5202,23.7809,23.8418,1444900.0],["2015-12-03",23.807,23.9462,22.9198,23.1981,1759900.0],["2015-12-04",23.3199,23.7287,23.2764,23.3808,1520000.0],["2015-12-07",23.0155,24.1549,23.0155,23.7548,1592700.0],["2015-12-08",23.5286,24.094,23.4591,23.8418,2039500.0],["2015-12-09",23.7113,24.7116,23.546,24.5811,1418700.0],["2015-12-10",24.6507,24.7725,24.1027,24.2593,809500.0],["2015-12-11",23.9549,24.4767,23.1111,23.2329,830100.0],["2015-12-14",23.4852,23.7809,23.0155,23.1372,789800.0],["2015-12-15",23.433,23.8505,23.2938,23.7635,797400.0],["2015-12-16",23.7809,24.3898,23.7635,24.2332,1320400.0],["2015-12-17",24.3985,24.4072,23.9462,23.9636,500600.0],["2015-12-18",23.9549,24.007,23.172,23.3199,2166000.0],["2015-12-21",23.6939,23.8157,23.2155,23.4678,648000.0],["2015-12-22",23.6156,23.6156,22.7632,22.8763,1228500.0],["2015-12-23",22.9633,23.5026,22.9111,23.0241,751500.0],["2015-12-24",22.9633,23.2242,22.8763,22.9633,295000.0],["2015-12-28",22.8763,23.7287,22.537,22.5892,913700.0],["2015-12-29",22.5805,22.7893,22.3196,22.511,1261700.0],["2015-12-30",22.4153,22.6588,21.8934,22.1282,1250900.0],["2015-12-31",21.9543,22.6501,21.9543,22.2935,786400.0],["2016-01-04",21.9369,22.1456,21.3715,21.702,1167000.0],["2016-01-05",21.6324,22.1717,21.0497,21.6933,1295100.0],["2016-01-06",21.3802,21.5107,20.8496,21.0236,1258200.0],["2016-01-07",20.606,20.8496,20.319,20.4147,656800.0],["2016-01-08",20.5974,20.6234,20.2929,20.3799,763500.0],["2016-01-11",20.2233,20.5452,19.0491,19.7884,1836500.0],["2016-01-12",20.0668,20.2755,19.0056,20.1363,1818600.0],["2016-01-13",19.9711,20.0494,19.3535,19.6318,2349500.0],["2016-01-14",19.6145,19.8493,19.1361,19.2578,1343200.0],["2016-01-15",18.9621,19.2665,18.6837,18.9534,1874600.0],["2016-01-19",19.5275,19.7449,18.9012,19.0926,1611600.0],["2016-01-20",18.9273,20.1972,18.7881,19.9624,2348500.0],["2016-01-21",20.1276,20.4756,19.1969,19.5275,1138800.0],["2016-01-22",19.8058,20.2581,19.4492,19.9189,889900.0],["2016-01-25",19.7884,20.232,19.2056,19.5275,1903200.0],["2016-01-26",19.9189,20.3451,19.5449,20.145,1027400.0],["2016-01-27",20.1016,20.5887,19.8928,20.1972,1003800.0],["2016-01-28",20.3973,20.5713,20.1103,20.3973,832000.0],["2016-01-29",20.406,21.5194,20.3451,21.4063,2001900.0],["2016-02-01",21.328,21.5455,20.9279,21.1453,1793100.0],["2016-02-02",20.8409,21.8412,20.8409,21.4933,1511100.0],["2016-02-03",21.415,21.615,20.78,21.4063,1457900.0],["2016-02-04",23.981,25.0856,22.624,24.6681,3981200.0],["2016-02-05",24.6681,24.6681,23.7548,24.3985,2935400.0],["2016-02-08",24.0244,24.2854,22.7632,23.2155,2721700.0],["2016-02-09",23.0415,24.1114,22.7284,23.8418,2540200.0],["2016-02-10",23.7983,24.1549,23.4156,23.5112,1410200.0],["2016-02-11",23.1198,23.4852,22.5284,23.2677,1155800.0],["2016-02-12",23.3025,23.5721,22.8154,23.0328,785700.0],["2016-02-16",23.1372,23.5982,22.9807,23.4852,680100.0],["2016-02-17",23.4939,25.2422,23.4939,25.1987,2463200.0],["2016-02-18",25.2248,25.6336,24.5289,25.1291,1572200.0],["2016-02-19",24.903,25.2683,24.4072,25.0856,451300.0],["2016-02-22",25.1726,25.4596,24.8595,25.0595,984800.0],["2016-02-23",25.103,25.103,24.355,24.9899,913700.0],["2016-02-24",24.9639,25.5814,24.5811,25.5814,801400.0],["2016-02-25",25.2944,25.6597,24.8508,25.6336,1058700.0],["2016-02-26",25.6771,25.738,24.8856,25.1465,591300.0],["2016-02-29",24.9378,25.3205,24.5376,24.7725,807000.0],["2016-03-01",25.016,25.2335,24.4681,24.7377,954700.0],["2016-03-02",24.7638,25.2248,24.6681,25.1552,857200.0],["2016-03-03",25.1639,25.3466,24.2767,24.4507,1099400.0],["2016-03-04",24.5202,24.9465,23.6765,24.0244,1173900.0],["2016-03-07",24.0157,24.1201,23.2764,23.8679,1052200.0],["2016-03-08",23.7635,24.1636,23.6243,24.0418,850900.0],["2016-03-09",24.0853,24.181,23.6243,23.7809,1181100.0],["2016-03-10",23.7809,24.1027,23.1372,24.007,1150500.0],["2016-03-11",23.9375,24.181,23.7026,23.9375,743600.0],["2016-03-14",23.9201,24.2854,23.633,23.6591,712500.0],["2016-03-15",23.5113,23.7896,23.0676,23.4765,916900.0],["2016-03-16",23.2677,23.5286,23.085,23.433,1823300.0],["2016-03-17",23.4678,23.8679,23.1111,23.6504,921600.0],["2016-03-18",23.6678,24.6072,23.5547,24.3115,1845200.0],["2016-03-21",24.1549,24.3985,23.4852,23.4939,981900.0],["2016-03-22",23.4939,23.4939,22.9894,23.2329,650200.0],["2016-03-23",23.2503,23.4243,22.9198,23.0241,372100.0],["2016-03-24",22.9633,23.2242,22.7719,23.2155,739300.0],["2016-03-28",23.3721,23.6765,23.2155,23.5982,728000.0],["2016-03-29",23.5286,24.1027,23.1894,23.9027,960700.0],["2016-03-30",23.9114,24.1984,23.7635,24.0592,745300.0],["2016-03-31",23.9114,24.2419,23.6417,24.2071,1197000.0],["2016-04-01",24.2071,25.2509,23.9983,25.2248,1714100.0],["2016-04-04",25.2335,25.3727,24.5985,25.0421,975600.0],["2016-04-05",24.7812,24.9378,24.555,24.6942,728400.0],["2016-04-06",24.8247,25.3292,24.4767,25.2509,865500.0],["2016-04-07",25.0595,25.277,24.7899,25.1465,706400.0],["2016-04-08",25.2074,25.3553,24.903,25.1813,935200.0],["2016-04-11",25.0769,25.3988,24.7377,24.7812,907000.0],["2016-04-12",24.8073,25.4075,24.5289,25.3814,583300.0],["2016-04-13",25.7902,26.0511,25.5379,25.9293,781800.0],["2016-04-14",25.9641,26.6078,25.5988,25.7293,1492300.0],["2016-04-15",25.8511,26.6687,25.7293,26.6078,2410500.0],["2016-04-18",25.825,26.486,25.7467,26.4165,1298700.0],["2016-04-19",26.4078,26.6078,26.0076,26.0946,693200.0],["2016-04-20",26.112,26.1642,25.8511,26.0598,490200.0],["2016-04-21",25.9554,26.2425,25.7467,25.8337,844700.0],["2016-04-22",25.6597,25.8598,24.8421,25.6684,1086800.0],["2016-04-25",25.4249,26.1033,25.277,25.9207,1011500.0],["2016-04-26",26.0424,26.0424,25.5814,25.7728,642000.0],["2016-04-27",25.7989,26.1903,25.1204,26.0772,883500.0],["2016-04-28",26.0598,26.3121,25.9902,26.1207,1192100.0],["2016-04-29",25.9728,26.6165,25.912,26.4425,824900.0],["2016-05-02",26.7818,27.4863,26.2686,27.0166,2193600.0],["2016-05-03",26.5469,26.7035,24.5289,24.6594,3612600.0],["2016-05-04",24.355,24.7551,23.546,23.7287,2152000.0],["2016-05-05",23.6156,23.8505,23.3112,23.4765,1750700.0],["2016-05-06",23.2938,23.7809,23.2503,23.3634,1698500.0],["2016-05-09",23.3634,23.4678,22.972,23.1372,673200.0],["2016-05-10",23.2416,23.4504,23.0589,23.4417,1524100.0],["2016-05-11",23.346,23.3721,22.6849,22.7893,864300.0],["2016-05-12",22.8067,23.6504,22.1456,22.5023,1668900.0],["2016-05-13",22.424,22.7632,22.0065,22.1804,644600.0],["2016-05-16",22.1021,22.3718,21.963,22.1717,651300.0],["2016-05-17",22.1717,22.8589,22.0934,22.6153,2093700.0],["2016-05-18",22.537,22.6762,21.9543,21.9978,684900.0],["2016-05-19",22.0934,22.1369,21.7629,21.8586,647200.0],["2016-05-20",22.0065,22.0065,21.5889,21.9282,1825700.0],["2016-05-23",21.8934,22.5631,21.6585,22.424,947700.0],["2016-05-24",22.424,22.9459,22.424,22.6675,572200.0],["2016-05-25",22.7806,22.885,22.3457,22.3979,945500.0],["2016-05-26",22.5979,22.9285,22.4066,22.7023,792500.0],["2016-05-27",22.8241,22.9285,22.4501,22.8415,634200.0],["2016-05-31",23.172,23.346,22.6501,22.9111,1293500.0],["2016-06-01",22.8937,23.2416,22.7284,23.1285,722800.0],["2016-06-02",23.1633,23.4852,22.9981,23.3373,594100.0],["2016-06-03",23.172,23.3025,22.7806,22.8502,695000.0],["2016-06-06",22.9894,23.3808,22.7371,23.346,1502800.0],["2016-06-07",22.8763,23.3634,22.8763,22.9285,809000.0],["2016-06-08",23.0155,23.0155,22.7371,22.885,752700.0],["2016-06-09",22.7893,23.2677,22.6414,23.2416,715100.0],["2016-06-10",22.9894,23.4765,22.8676,23.3895,1776400.0],["2016-06-13",23.433,23.546,22.7023,22.9285,1415800.0],["2016-06-14",22.7719,23.0676,22.6327,23.0589,664400.0],["2016-06-15",23.0502,23.3547,22.8763,22.9633,1143300.0],["2016-06-16",22.9198,23.2242,22.7806,22.8328,1181600.0],["2016-06-17",22.885,23.1807,22.6849,22.8328,1604500.0],["2016-06-20",22.8937,23.2938,22.885,22.9024,582200.0],["2016-06-21",22.8763,23.346,22.8241,22.9372,941700.0],["2016-06-22",23.0242,23.3286,22.8676,23.0589,662800.0],["2016-06-23",23.1024,23.3634,23.0415,23.2503,591500.0],["2016-06-24",22.7197,22.9546,21.9456,22.0587,2872000.0],["2016-06-27",21.9717,22.2239,21.5194,22.0413,1430500.0],["2016-06-28",22.2152,22.4153,21.8412,22.05,814000.0],["2016-06-29",22.0673,22.7371,22.0499,22.3631,563300.0],["2016-06-30",22.2761,22.6501,22.076,22.6066,1108400.0],["2016-07-01",22.9111,23.0937,22.6327,22.8067,814700.0],["2016-07-05",22.5718,23.172,22.3805,22.7719,646800.0],["2016-07-06",22.7719,22.8937,22.4501,22.7893,1128100.0],["2016-07-07",22.9459,23.0502,22.6849,22.9981,740900.0],["2016-07-08",23.085,23.72,22.9024,23.6069,997100.0],["2016-07-11",23.4417,23.7026,23.4156,23.5634,475600.0],["2016-07-12",23.4939,23.7461,23.4417,23.6765,805900.0],["2016-07-13",23.7983,23.8766,23.5721,23.72,530000.0],["2016-07-14",23.72,23.9896,23.7026,23.8418,880800.0],["2016-07-15",23.7548,24.1636,23.6591,24.007,972800.0],["2016-07-18",24.1027,24.3376,23.9636,24.094,696000.0],["2016-07-19",23.9201,24.007,23.6591,23.7461,394300.0],["2016-07-20",23.5634,23.7896,23.4938,23.5982,446100.0],["2016-07-21",23.4852,23.6069,23.1372,23.1546,699700.0],["2016-07-22",23.1459,23.2938,22.9024,23.1372,598400.0],["2016-07-25",23.2416,23.4504,23.0763,23.2242,469800.0],["2016-07-26",23.2764,23.5808,23.2068,23.5373,352600.0],["2016-07-27",23.4678,23.5895,23.1198,23.2764,319600.0],["2016-07-28",23.2851,23.3547,23.085,23.1372,456500.0],["2016-07-29",23.1111,23.433,23.0676,23.3721,492200.0],["2016-08-01",23.5634,24.355,23.2155,23.4069,667500.0],["2016-08-02",23.433,23.7635,23.259,23.3634,463300.0],["2016-08-03",23.3547,23.6069,22.8502,23.5634,411400.0],["2016-08-04",23.8157,24.1723,23.5808,23.6504,942800.0],["2016-08-05",23.7635,24.1201,23.7635,24.0418,967800.0],["2016-08-08",24.0505,24.8595,24.0157,24.3637,1084900.0],["2016-08-09",24.658,24.737,24.289,24.289,1124400.0],["2016-08-10",24.3768,24.8424,24.289,24.5877,793200.0],["2016-08-11",24.5613,25.554,24.5174,25.431,992600.0],["2016-08-12",25.4749,25.9932,25.2465,25.4486,1561500.0],["2016-08-15",25.3344,26.4675,25.2465,26.1337,1526300.0],["2016-08-16",26.3182,26.45,23.8761,24.8424,2793500.0],["2016-08-17",24.8863,25.2817,23.7971,24.3417,2398600.0],["2016-08-18",24.1572,25.3344,24.1572,25.106,1741500.0],["2016-08-19",25.0884,25.4661,25.0708,25.185,1715500.0],["2016-08-22",25.2553,25.7384,25.2553,25.3958,997600.0],["2016-08-23",25.3958,25.4749,24.7546,24.8073,813100.0],["2016-08-24",24.8249,24.9478,24.3768,24.4296,714100.0],["2016-08-25",24.8863,25.3519,24.1309,24.2802,1322700.0],["2016-08-26",24.3593,24.412,23.4808,24.1836,1522100.0],["2016-08-29",23.7532,24.5789,23.6741,24.1133,779100.0],["2016-08-30",24.3329,24.4559,23.7795,23.9552,1027900.0],["2016-08-31",23.9728,23.9903,23.595,23.6741,1018300.0],["2016-09-01",23.4018,23.5423,22.4443,22.5848,3146800.0],["2016-09-02",22.8308,23.3666,22.0314,23.2173,3146700.0],["2016-09-06",23.393,23.393,22.62,22.7342,2724800.0],["2016-09-07",22.8044,22.8396,21.8469,22.049,3614800.0],["2016-09-08",22.251,22.251,21.5131,21.7679,4134300.0],["2016-09-09",21.6712,21.6712,21.232,21.3023,3614800.0],["2016-09-12",21.6888,21.7152,21.1705,21.5658,3643500.0],["2016-09-13",21.3638,21.5219,21.0915,21.2057,5380100.0],["2016-09-14",21.1354,21.3374,21.0388,21.1617,8344300.0],["2016-09-15",21.1617,21.4077,21.1617,21.3726,8303900.0],["2016-09-16",21.2847,21.5307,21.2496,21.5043,11301800.0],["2016-09-19",21.7942,21.8645,20.9861,21.1003,12429500.0],["2016-09-20",21.0651,21.2935,20.9333,21.1617,20271000.0],["2016-09-21",21.1705,21.2935,20.7049,20.9509,22293300.0],["2016-09-22",20.9509,21.0651,20.6083,20.8455,18809100.0],["2016-09-23",20.9333,21.0827,20.538,20.5468,14852600.0],["2016-09-26",20.8631,20.9158,20.2569,20.705,18679900.0],["2016-09-27",20.7137,20.9509,20.4766,20.5995,19458800.0],["2016-09-28",21.03,21.0827,20.6874,20.9246,39976800.0],["2016-09-29",20.9948,21.0388,20.2745,20.2745,22324100.0],["2016-09-30",20.582,20.8719,20.3096,20.6435,68491900.0],["2016-10-03",20.8982,21.1002,20.5644,20.8982,23433300.0],["2016-10-04",21.0827,21.1881,20.8982,21.0651,28390600.0],["2016-10-05",21.1178,22.049,21.109,22.049,59087000.0],["2016-10-06",21.9611,22.2598,21.68,21.7503,23336600.0],["2016-10-07",21.7327,21.7327,20.6435,20.7401,86269300.0],["2016-10-10",20.705,20.7489,20.0198,20.1252,30830700.0],["2016-10-11",20.134,20.2569,19.888,20.1691,16986500.0],["2016-10-12",20.2042,20.6522,20.1427,20.5293,16445600.0],["2016-10-13",20.4502,20.8191,20.4063,20.6259,17056300.0],["2016-10-14",20.6698,20.8543,20.4063,20.5029,9866500.0],["2016-10-17",20.5995,20.7137,20.4766,20.5468,10335500.0],["2016-10-18",20.7664,20.7664,20.2657,20.582,8434600.0],["2016-10-19",20.5205,20.7225,20.3887,20.6874,11421900.0],["2016-10-20",20.6786,20.7928,20.459,20.538,10010000.0],["2016-10-21",20.4678,20.4853,20.0022,20.2042,10782500.0],["2016-10-24",20.1955,20.3097,19.8002,19.9934,10130900.0],["2016-10-25",20.0198,20.3272,19.9319,20.3009,8189000.0],["2016-10-26",20.2921,20.4151,19.9758,20.1427,5821900.0],["2016-10-27",20.2042,20.2042,19.7738,19.9583,7973600.0],["2016-10-28",20.011,20.2657,19.9671,20.1164,4914500.0],["2016-10-31",20.1164,20.2218,19.9671,20.1955,6043700.0],["2016-11-01",20.3009,20.3009,19.519,19.7035,7877100.0],["2016-11-02",19.6947,19.6947,19.4049,19.5454,11321500.0],["2016-11-03",19.5278,19.7299,19.4839,19.6332,6759100.0],["2016-11-04",19.5981,19.6069,19.1501,19.2292,7192100.0],["2016-11-07",19.3346,19.6069,19.2292,19.5103,6975900.0],["2016-11-08",19.5103,19.563,19.1852,19.2292,11109500.0],["2016-11-09",17.0243,17.4811,16.2337,17.2614,25743200.0],["2016-11-10",17.5162,17.5425,16.2161,16.2952,16364900.0],["2016-11-11",16.2161,16.9452,16.058,16.3918,11367100.0],["2016-11-14",16.5499,16.5499,15.8471,16.0228,12129000.0],["2016-11-15",16.0316,16.137,15.8208,16.0404,6572900.0],["2016-11-16",15.9613,16.1546,15.7857,16.1195,5697100.0],["2016-11-17",16.1985,16.3918,16.0668,16.3391,5341900.0],["2016-11-18",16.6026,16.6641,16.3303,16.4708,6608400.0],["2016-11-21",16.4708,17.3317,16.4708,17.0858,9497800.0],["2016-11-22",17.0858,17.3405,16.8925,17.3142,7520800.0],["2016-11-23",17.3317,17.5338,17.156,17.4108,5808700.0],["2016-11-25",17.5425,17.5601,17.2175,17.4635,2021800.0],["2016-11-28",17.5777,17.5777,17.3317,17.3493,8169700.0],["2016-11-29",17.3669,17.4108,17.1209,17.1736,7660800.0],["2016-11-30",17.279,17.3317,16.3303,16.4357,8449600.0],["2016-12-01",16.5763,16.6465,15.8208,15.8823,7810300.0],["2016-12-02",15.8911,16.2073,15.7593,15.8911,9427800.0],["2016-12-05",15.9965,16.383,15.9789,16.2776,6693700.0],["2016-12-06",16.3479,16.585,16.2512,16.4972,6080900.0],["2016-12-07",16.5148,16.7519,16.3039,16.4972,7952300.0],["2016-12-08",16.585,16.8925,16.4445,16.7519,9831000.0],["2016-12-09",16.8398,17.0155,16.6992,16.831,12847500.0],["2016-12-12",16.8574,16.9101,16.3039,16.3303,5449400.0],["2016-12-13",16.3391,16.6553,16.3039,16.5675,6942600.0],["2016-12-14",16.6202,16.6377,16.2776,16.3566,7081800.0],["2016-12-15",16.3257,16.4141,16.0427,16.2284,4983700.0],["2016-12-16",16.3964,16.6264,16.308,16.5291,10889500.0],["2016-12-19",16.5999,16.9094,16.4584,16.591,4191600.0],["2016-12-20",16.6175,16.7767,16.2726,16.5114,4310700.0],["2016-12-21",16.5645,16.7237,16.5026,16.591,4488200.0],["2016-12-22",16.5999,16.6529,16.4318,16.5645,6049700.0],["2016-12-23",16.5379,16.706,16.4937,16.5114,2374800.0],["2016-12-27",16.5468,16.7767,16.4849,16.591,2996200.0],["2016-12-28",16.6175,16.6175,16.2992,16.3522,2798200.0],["2016-12-29",16.3257,16.3964,16.2284,16.2815,2510900.0],["2016-12-30",16.3611,16.3788,16.1134,16.193,3677900.0],["2017-01-03",16.3169,16.6352,16.2549,16.5114,4506000.0],["2017-01-04",16.5468,16.9005,16.5203,16.8033,6046600.0],["2017-01-05",16.7148,16.8121,16.5645,16.7237,3648600.0],["2017-01-06",16.7502,16.9271,16.5822,16.874,4649600.0],["2017-01-09",16.7148,16.8209,16.6264,16.6706,3925300.0],["2017-01-10",16.6794,16.8386,16.6441,16.7679,3289000.0],["2017-01-11",16.7148,16.8298,16.3699,16.4318,5322300.0],["2017-01-12",16.4053,16.4849,16.2992,16.3964,3907100.0],["2017-01-13",16.4407,16.6264,16.4407,16.5556,6267700.0],["2017-01-17",16.6529,17.0863,16.6175,16.8917,9027000.0],["2017-01-18",16.9624,17.1039,16.6883,16.7414,3881100.0],["2017-01-19",16.7414,16.7502,16.3876,16.4495,6316400.0],["2017-01-20",16.5556,16.8917,16.5468,16.8209,5987200.0],["2017-01-23",16.8298,16.874,16.5026,16.591,6940000.0],["2017-01-24",16.6087,16.8652,16.4584,16.8033,7578900.0],["2017-01-25",16.9094,17.3074,16.8298,17.272,10814600.0],["2017-01-26",17.2189,17.5196,17.0509,17.3074,10684300.0],["2017-01-27",17.325,17.3693,17.0863,17.2454,4688000.0],["2017-01-30",17.157,17.2808,16.5645,16.6706,4702900.0],["2017-01-31",16.6706,17.0244,16.5379,16.9801,4376200.0],["2017-02-01",16.9094,17.0244,16.476,16.7502,5204800.0],["2017-02-02",16.7502,17.1659,16.7325,17.0951,4123700.0],["2017-02-03",17.157,17.2897,17.042,17.157,3290900.0],["2017-02-06",17.0863,17.157,16.9713,17.0509,6671400.0],["2017-02-07",17.1305,17.3516,17.1305,17.2631,4219900.0],["2017-02-08",17.2631,17.7672,17.2101,17.723,6080400.0],["2017-02-09",17.723,17.723,16.025,16.2019,22629200.0],["2017-02-10",16.2284,16.4495,16.1488,16.1665,15835300.0],["2017-02-13",16.1665,16.3611,16.14,16.2461,8591900.0],["2017-02-14",16.2903,17.0509,16.2903,17.042,9942300.0],["2017-02-15",17.1482,17.5638,17.1305,17.4842,8111700.0],["2017-02-16",17.5373,17.608,16.5114,16.5291,7642400.0],["2017-02-17",16.591,16.8652,16.5114,16.706,4209800.0],["2017-02-21",16.9536,17.1216,16.8563,16.9448,4355000.0],["2017-02-22",16.9801,17.042,16.5822,16.6618,4108200.0],["2017-02-23",16.7237,16.8298,16.5822,16.6441,3969400.0],["2017-02-24",16.6841,16.8088,16.3636,16.6129,3413100.0],["2017-02-27",16.4972,16.7019,16.4259,16.693,3356600.0],["2017-02-28",16.7376,16.9156,16.6574,16.7197,3154500.0],["2017-03-01",16.8088,17.2984,16.791,17.245,5680700.0],["2017-03-02",17.2272,17.2272,16.6485,16.6574,5559200.0],["2017-03-03",16.693,16.7375,16.3191,16.6841,4601000.0],["2017-03-06",16.5862,16.88,16.5684,16.8533,4268200.0],["2017-03-07",16.9156,16.9156,16.4705,16.7376,4238400.0],["2017-03-08",16.8088,16.8622,16.5951,16.6841,2988600.0],["2017-03-09",16.7197,16.7821,16.515,16.6396,1952300.0],["2017-03-10",16.6663,17.1827,16.6574,17.0046,3664100.0],["2017-03-13",16.9512,17.1382,16.9067,17.0937,2807600.0],["2017-03-14",17.0224,17.156,16.8444,16.8533,3482500.0],["2017-03-15",16.9156,17.1471,16.7376,17.0403,4043800.0],["2017-03-16",17.0581,17.2361,17.0313,17.1916,4522400.0],["2017-03-17",17.2806,17.4231,17.1738,17.2984,9943500.0],["2017-03-20",17.2806,17.3162,16.9779,17.0492,4131900.0],["2017-03-21",16.9601,17.0135,16.4527,16.4972,7020000.0],["2017-03-22",16.5328,16.5862,16.239,16.3636,3479300.0],["2017-03-23",16.3992,16.5328,16.3369,16.3725,3226400.0],["2017-03-24",16.3547,16.6307,16.328,16.4438,3308600.0],["2017-03-27",16.2835,16.417,16.1945,16.2568,4680300.0],["2017-03-28",16.239,16.604,16.1767,16.5328,4704100.0],["2017-03-29",16.5239,16.5951,16.4259,16.5417,1719300.0],["2017-03-30",16.4883,16.4883,16.2034,16.2212,2868300.0],["2017-03-31",16.2479,16.3636,16.1411,16.1411,4469900.0],["2017-04-03",16.2212,16.2568,15.598,15.7938,7006200.0],["2017-04-04",15.8027,15.8027,15.224,15.2953,9165900.0],["2017-04-05",15.3042,15.6336,15.1617,15.2775,4124700.0],["2017-04-06",15.2686,15.4288,15.1172,15.3932,4194500.0],["2017-04-07",15.3576,15.3576,15.1083,15.1795,4173900.0],["2017-04-10",15.1795,15.3932,15.0905,15.322,4393400.0],["2017-04-11",15.2686,15.4911,15.0994,15.4733,6212800.0],["2017-04-12",15.3576,15.7582,15.2775,15.6692,4718100.0],["2017-04-13",15.6336,15.963,15.5268,15.9274,9434900.0],["2017-04-17",15.9363,16.1767,15.8027,16.1589,5037200.0],["2017-04-18",16.1411,16.4705,16.1322,16.3903,5801800.0],["2017-04-19",16.4081,16.604,16.0164,16.0164,7556900.0],["2017-04-20",16.0698,16.0876,15.687,15.9363,4053900.0],["2017-04-21",15.9185,15.9363,15.6069,15.6692,2976900.0],["2017-04-24",15.8027,15.9986,15.7938,15.874,3087300.0],["2017-04-25",16.0164,16.2301,15.8918,16.2212,4189800.0],["2017-04-26",16.2301,16.3013,16.0698,16.1321,3158600.0],["2017-04-27",16.2301,16.2835,16.0164,16.0342,2720700.0],["2017-04-28",16.0253,16.0253,15.6781,15.8918,4708400.0],["2017-05-01",15.9541,16.2657,15.8383,16.1321,4213700.0],["2017-05-02",16.0965,16.3814,16.0342,16.0787,2795000.0],["2017-05-03",16.1143,16.2212,15.9897,16.1232,3271400.0],["2017-05-04",16.1143,16.4972,16.0342,16.3191,3291700.0],["2017-05-05",16.3725,16.417,15.9274,16.0876,6963400.0],["2017-05-08",16.0876,16.3369,15.9897,16.0431,11549900.0],["2017-05-09",16.0164,16.1411,15.8206,15.874,7138000.0],["2017-05-10",17.0492,18.26,16.9957,17.7614,22473000.0],["2017-05-11",17.7792,17.8059,17.1827,17.4498,6712900.0],["2017-05-12",17.4498,17.521,17.0759,17.432,4256000.0],["2017-05-15",17.4676,17.5388,17.067,17.067,4232300.0],["2017-05-16",17.156,17.1916,16.7821,16.7999,5461500.0],["2017-05-17",16.7999,16.8622,16.5862,16.6129,4529800.0],["2017-05-18",16.5595,16.6307,16.2301,16.5862,5122600.0],["2017-05-19",16.6129,16.9245,16.4527,16.693,3198300.0],["2017-05-22",16.6752,16.8889,16.6752,16.7465,3128300.0],["2017-05-23",16.7643,17.0046,16.7465,16.8978,3374600.0],["2017-05-24",16.9067,16.9156,16.7108,16.8266,2638100.0],["2017-05-25",16.9067,16.9512,16.6396,16.6752,3802500.0],["2017-05-26",16.841,17.1727,16.841,17.083,3887600.0],["2017-05-30",17.083,17.1099,16.9038,16.9127,3135800.0],["2017-05-31",16.9665,17.083,16.7962,16.9755,3796200.0],["2017-06-01",17.101,17.343,16.9665,17.3161,5596900.0],["2017-06-02",17.325,17.4057,17.083,17.1099,2818600.0],["2017-06-05",17.1637,17.2085,16.9217,17.0382,2412600.0],["2017-06-06",16.9844,17.1368,16.8769,17.101,2845900.0],["2017-06-07",17.0562,17.1368,16.8231,16.8769,2443600.0],["2017-06-08",16.8769,17.0203,16.5184,16.5722,6031400.0],["2017-06-09",16.6887,16.841,16.5632,16.7962,4074500.0],["2017-06-12",16.8142,17.6208,16.8052,17.2981,5650400.0],["2017-06-13",17.2981,17.343,17.0024,17.334,3712100.0],["2017-06-14",17.4057,17.4595,17.1906,17.2175,5050200.0],["2017-06-15",17.1906,17.2981,16.9665,17.0293,3654800.0],["2017-06-16",17.0293,17.1189,16.8769,17.0741,4211900.0],["2017-06-19",17.1099,17.4057,17.0741,17.3071,5472900.0],["2017-06-20",17.2713,17.3609,17.0562,17.083,4936300.0],["2017-06-21",17.1279,17.1368,16.8679,17.0113,3578800.0],["2017-06-22",17.0203,17.2264,16.7962,17.101,2748600.0],["2017-06-23",17.101,17.2354,16.9934,17.1547,6349000.0],["2017-06-26",17.1547,17.2444,17.1099,17.2085,1996400.0],["2017-06-27",17.1547,17.1906,16.8679,16.8679,3759300.0],["2017-06-28",16.9844,17.1099,16.85,16.859,2918600.0],["2017-06-29",16.8769,16.9576,16.617,16.9396,4761100.0],["2017-06-30",17.0024,17.101,16.7783,16.8142,4057700.0],["2017-07-03",16.859,17.2533,16.8142,17.1547,1524600.0],["2017-07-05",17.1189,17.2444,16.8052,16.9038,2589600.0],["2017-07-06",16.841,16.9217,16.6976,16.841,5870400.0],["2017-07-07",16.9127,17.0562,16.8052,16.841,5807400.0],["2017-07-10",16.8679,16.9307,16.4467,16.5184,3569300.0],["2017-07-11",16.4915,16.5184,16.2405,16.3302,5823900.0],["2017-07-12",16.4467,16.4915,16.1688,16.2674,3253700.0],["2017-07-13",16.2585,16.4377,16.1957,16.366,2163200.0],["2017-07-14",16.4288,16.5005,16.3839,16.4736,3766800.0],["2017-07-17",16.4556,16.6349,16.3571,16.5273,3279800.0],["2017-07-18",16.5094,16.7066,16.4736,16.5811,2720700.0],["2017-07-19",16.5632,16.7783,16.5632,16.7604,2170700.0],["2017-07-20",16.841,16.9934,16.7156,16.9307,3046200.0],["2017-07-21",16.8948,16.9845,16.85,16.9576,2223700.0],["2017-07-24",16.9844,17.2175,16.8948,17.1906,4870600.0],["2017-07-25",17.2264,17.7642,17.1906,17.5043,4167700.0],["2017-07-26",17.5222,17.8807,17.4684,17.7552,4559500.0],["2017-07-27",17.7642,18.2303,17.6835,18.2303,7277000.0],["2017-07-28",18.1227,18.7143,18.0241,18.4095,7421900.0],["2017-07-31",18.4274,18.544,18.1317,18.3557,10616600.0],["2017-08-01",18.3109,18.3468,17.8718,18.1317,7469200.0],["2017-08-02",18.0421,18.1496,17.9345,18.0869,2234100.0],["2017-08-03",18.0869,18.1765,17.818,17.8628,5900300.0],["2017-08-04",17.8628,17.9166,17.4684,17.6656,3462800.0],["2017-08-07",17.6746,17.9793,17.6208,17.9614,2567400.0],["2017-08-08",17.9345,17.9614,17.8001,17.8359,3629900.0],["2017-08-09",17.818,17.8807,17.6567,17.8001,3152900.0],["2017-08-10",17.7284,17.7911,17.4057,17.4415,4896200.0],["2017-08-11",17.3878,17.7104,17.3788,17.4595,2574600.0],["2017-08-14",17.576,17.8807,17.5222,17.6567,4429600.0],["2017-08-15",17.6208,17.6835,17.5222,17.5312,2611000.0],["2017-08-16",17.5581,17.6835,17.2981,17.6298,3550400.0],["2017-08-17",17.567,17.6477,17.1637,17.1727,4455500.0],["2017-08-18",17.2713,17.2981,17.0741,17.2354,10519200.0],["2017-08-21",17.1547,17.5222,17.0562,17.5222,8521500.0],["2017-08-22",15.6669,16.133,14.4121,15.8731,46107600.0],["2017-08-23",15.6221,15.658,14.5286,15.0037,26183900.0],["2017-08-24",15.0485,15.0485,14.1881,14.5555,16644300.0],["2017-08-25",14.5645,14.8423,14.4301,14.6989,10229700.0],["2017-08-28",14.6989,14.7706,14.3494,14.4211,6945300.0],["2017-08-29",14.7527,14.9499,14.5735,14.7975,9445900.0],["2017-08-30",14.495,15.064,14.495,14.9285,8595600.0],["2017-08-31",14.9375,15.1272,14.9014,14.9736,6093400.0],["2017-09-01",14.9917,15.1001,14.8833,14.9465,4785400.0],["2017-09-05",14.9646,14.9646,14.6214,14.784,4286800.0],["2017-09-06",14.8111,14.9556,14.6846,14.8924,5378200.0],["2017-09-07",14.9465,15.0278,14.6666,14.7659,5454800.0],["2017-09-08",14.7388,14.8833,14.6756,14.8743,4396900.0],["2017-09-11",14.9285,15.2536,14.9285,15.1001,3333000.0],["2017-09-12",15.1543,15.4071,15.1001,15.4071,4450900.0],["2017-09-13",15.4071,15.5787,15.3529,15.5065,4663500.0],["2017-09-14",15.38,15.5878,15.362,15.4974,9663900.0],["2017-09-15",15.5065,15.5336,15.1904,15.2265,7764000.0],["2017-09-18",15.2265,15.362,15.1272,15.2897,4365800.0],["2017-09-19",15.2084,15.3078,14.9195,15.0098,5187300.0],["2017-09-20",15.0459,15.0549,14.8291,15.0369,6571100.0],["2017-09-21",15.0549,15.0549,14.4498,14.4498,6685000.0],["2017-09-22",14.495,14.5943,14.4047,14.5853,9265300.0],["2017-09-25",14.6034,14.7208,14.504,14.6666,5927600.0],["2017-09-26",14.6666,14.8382,14.5582,14.7027,3833500.0],["2017-09-27",14.7659,14.8924,14.5853,14.7298,5662500.0],["2017-09-28",14.6756,14.8472,14.5492,14.5853,4858500.0],["2017-09-29",14.6305,15.0278,14.6305,14.9285,3359300.0],["2017-10-02",14.9375,15.2175,14.9375,15.0369,3178300.0],["2017-10-03",15.1181,15.1633,15.0369,15.1001,3222100.0],["2017-10-04",15.1001,15.2355,15.0188,15.0278,3190000.0],["2017-10-05",15.0369,15.3078,15.0278,15.2626,3241200.0],["2017-10-06",15.2536,15.4252,15.1272,15.2446,3871500.0],["2017-10-09",15.3529,15.362,15.1001,15.1272,2160600.0],["2017-10-10",15.1994,15.2626,15.0098,15.1814,2853100.0],["2017-10-11",15.1723,15.3259,15.1272,15.2175,2838200.0],["2017-10-12",15.1543,15.2175,14.9646,15.1362,2675900.0],["2017-10-13",15.1452,15.5426,15.1452,15.4071,2643800.0],["2017-10-16",15.3529,15.4342,15.1814,15.1994,4069900.0],["2017-10-17",15.091,15.1091,14.4408,14.4498,8238200.0],["2017-10-18",14.4498,14.486,13.8447,14.2331,10949400.0],["2017-10-19",14.2241,14.3053,13.9802,14.2963,5243100.0],["2017-10-20",14.3144,14.4318,14.2331,14.3144,4336800.0],["2017-10-23",14.3415,14.5221,13.926,13.9531,6725500.0],["2017-10-24",14.0254,14.0434,13.8086,13.8628,6915700.0],["2017-10-25",13.7815,13.8899,13.6912,13.7725,4129300.0],["2017-10-26",13.908,13.9712,13.7454,13.7635,3305900.0],["2017-10-27",13.7544,13.7544,13.3751,13.4654,4972600.0],["2017-10-30",13.4293,13.6009,13.3751,13.5196,3463900.0],["2017-10-31",13.5738,13.9351,13.5377,13.908,4555800.0],["2017-11-01",13.9802,14.0525,13.7002,13.8267,5365100.0],["2017-11-02",13.7364,13.7364,13.0319,13.059,10957000.0],["2017-11-03",13.05,13.2216,12.8603,12.9687,8917600.0],["2017-11-06",12.9868,13.4203,12.9868,13.1132,7172100.0],["2017-11-07",13.1493,13.339,12.9778,13.05,5334500.0],["2017-11-08",13.1042,13.4474,13.0771,13.33,7242500.0],["2017-11-09",15.2265,16.1567,14.7479,15.1723,23411200.0],["2017-11-10",14.7659,14.9556,14.2602,14.7298,9268000.0],["2017-11-13",14.7027,15.2536,14.6395,15.1272,8026400.0],["2017-11-14",15.1181,15.4433,15.0188,15.3078,7131300.0],["2017-11-15",15.2626,15.4794,15.073,15.1904,8655900.0],["2017-11-16",15.3439,15.3981,15.1091,15.2175,5428500.0],["2017-11-17",15.1814,15.5155,15.1814,15.3981,6776900.0],["2017-11-20",15.4884,15.6149,15.2897,15.4433,3835300.0],["2017-11-21",15.4703,15.4974,15.2084,15.2355,4238600.0],["2017-11-22",15.2536,15.4433,15.1904,15.3349,3266500.0],["2017-11-24",15.3529,15.4252,15.2626,15.3529,1062600.0],["2017-11-27",15.3349,15.4071,15.091,15.3529,4980500.0],["2017-11-28",15.3349,15.5426,15.2717,15.5336,5440200.0],["2017-11-29",15.5654,15.8474,15.4926,15.5472,3870200.0],["2017-11-30",15.62,15.7383,15.529,15.6746,5098600.0],["2017-12-01",15.6746,15.7383,15.1833,15.5108,5982700.0],["2017-12-04",15.6746,16.0476,15.5836,15.9748,6280100.0],["2017-12-05",15.9839,16.1022,15.7474,16.0476,5659500.0],["2017-12-06",16.0476,16.1931,15.9566,16.0385,4449200.0],["2017-12-07",15.9748,16.1658,15.9748,16.0112,3986700.0],["2017-12-08",16.0294,16.2022,15.8474,16.1749,3912900.0],["2017-12-11",16.1658,16.2932,16.0112,16.2932,4605000.0],["2017-12-12",16.6571,17.0756,16.648,16.9391,7852600.0],["2017-12-13",16.9937,17.7215,16.9755,17.6669,7893400.0],["2017-12-14",17.7488,17.9307,17.5668,17.776,3854400.0],["2017-12-15",17.8215,18.0854,17.776,17.9944,8112200.0],["2017-12-18",18.0399,18.0672,17.8397,17.9216,5481900.0],["2017-12-19",17.9216,18.0399,17.5941,17.6305,4555800.0],["2017-12-20",17.6487,17.776,17.4849,17.6942,3627900.0],["2017-12-21",18.1035,18.2309,17.8943,17.9671,4026200.0],["2017-12-22",18.1217,18.2309,17.9853,18.1308,2046600.0],["2017-12-26",18.1126,18.4765,18.1126,18.331,1973200.0],["2017-12-27",18.3583,18.431,17.958,18.0581,2723300.0],["2017-12-28",18.0399,18.2764,18.0308,18.2582,2753000.0],["2017-12-29",18.2582,18.2855,18.0854,18.0944,2760200.0],["2018-01-02",18.149,18.2582,18.0581,18.0853,3561800.0],["2018-01-03",18.0944,18.1217,17.8579,17.9853,4152600.0],["2018-01-04",18.1672,18.3128,17.9216,18.2673,3222300.0],["2018-01-05",18.2764,18.5857,18.1126,18.5584,3206200.0],["2018-01-08",18.4765,18.6312,18.3492,18.4856,3212600.0],["2018-01-09",18.4401,18.8131,18.3219,18.7313,2680500.0],["2018-01-10",18.613,18.6858,18.4674,18.6676,3590100.0],["2018-01-11",18.704,18.8222,18.5311,18.6676,3170600.0],["2018-01-12",18.6585,18.9314,18.6312,18.9041,2043000.0],["2018-01-16",18.9587,19.268,18.4401,18.5584,5880700.0],["2018-01-17",18.7495,19.0406,18.613,18.8313,2943700.0],["2018-01-18",18.7131,18.7585,18.1672,18.2036,3991600.0],["2018-01-19",18.2764,18.704,18.24,18.6767,4254700.0],["2018-01-22",18.7222,19.086,18.7222,19.0042,3168300.0],["2018-01-23",19.0315,19.0679,18.6039,18.895,3976400.0],["2018-01-24",18.9678,19.0588,18.4583,18.5402,6571800.0],["2018-01-25",18.5584,18.5675,18.3037,18.4219,4167300.0],["2018-01-26",18.3947,18.5311,18.1672,18.3947,4444100.0],["2018-01-29",18.331,18.3947,17.9125,17.9216,4706000.0],["2018-01-30",17.8943,18.1308,17.6578,17.9125,4099000.0],["2018-01-31",17.9216,18.049,17.7306,17.8397,4670000.0],["2018-02-01",17.7851,17.7942,16.9573,17.1574,7430300.0],["2018-02-02",17.1028,17.1483,16.4024,16.4206,6702000.0],["2018-02-05",16.2841,16.4842,15.7019,15.7201,5928500.0],["2018-02-06",15.3744,15.902,15.0105,15.8565,6315000.0],["2018-02-07",15.8292,16.0658,15.6018,15.902,13399500.0],["2018-02-08",17.7397,18.4219,17.5941,18.1581,15122200.0],["2018-02-09",17.8397,18.1945,17.121,18.0672,11642100.0],["2018-02-12",18.2127,18.7767,18.1763,18.5766,9902200.0],["2018-02-13",18.5129,18.8859,18.4765,18.704,7354400.0],["2018-02-14",18.613,19.4135,18.3856,19.3317,6381600.0],["2018-02-15",19.5864,19.6865,19.2953,19.5864,5027900.0],["2018-02-16",19.4863,19.6501,19.3499,19.5136,4758900.0],["2018-02-20",19.5591,19.7229,19.1952,19.2771,5505300.0],["2018-02-21",19.2771,19.359,18.9132,18.9223,4766100.0],["2018-02-22",19.0861,19.2225,18.7858,18.7949,4850700.0],["2018-02-23",18.8313,19.0406,18.4583,18.8859,5902900.0],["2018-02-26",18.9314,18.9769,18.5584,18.7767,3267500.0],["2018-02-27",18.7996,18.8912,18.1498,18.1681,3176400.0],["2018-02-28",18.1498,18.2596,17.6647,17.683,3943200.0],["2018-03-01",17.5274,17.6098,17.3077,17.4267,5112900.0],["2018-03-02",17.3443,17.8294,17.2711,17.802,4948900.0],["2018-03-05",17.5457,17.8844,17.3352,17.7013,4543500.0],["2018-03-06",17.7928,17.8752,17.4999,17.6189,4999300.0],["2018-03-07",17.4999,17.7471,17.4816,17.5823,2734800.0],["2018-03-08",17.6647,17.7654,17.5091,17.683,2977300.0],["2018-03-09",17.7837,18.1223,17.5732,17.7562,5598800.0],["2018-03-12",17.7654,17.8111,17.4999,17.564,2725700.0],["2018-03-13",17.5732,17.6464,17.3443,17.5732,3963000.0],["2018-03-14",17.5823,17.6372,17.3169,17.3627,2490700.0],["2018-03-15",17.3352,17.3352,16.9874,16.9965,3172000.0],["2018-03-16",16.905,17.3535,16.8684,17.2254,6857100.0],["2018-03-19",17.2528,17.3993,16.9965,17.0057,5280900.0],["2018-03-20",17.0606,17.0881,16.7037,16.8135,3592200.0],["2018-03-21",16.8318,16.9691,16.6945,16.8043,3910600.0],["2018-03-22",16.7494,16.8043,16.5938,16.6579,3259600.0],["2018-03-23",16.6487,16.8684,16.484,16.5389,3488400.0],["2018-03-26",16.7403,16.9691,16.6762,16.8959,4413200.0],["2018-03-27",16.8501,16.8501,16.5115,16.7403,4399500.0],["2018-03-28",16.8318,17.2986,16.7037,16.7037,3971700.0],["2018-03-29",16.8409,17.0148,16.7128,16.7494,4765500.0],["2018-04-02",16.6945,16.722,16.1453,16.182,5855500.0],["2018-04-03",16.3192,16.7128,16.182,16.6945,5875400.0],["2018-04-04",16.5847,16.8867,16.5115,16.7403,4738300.0],["2018-04-05",16.786,17.0789,16.722,16.8867,3273800.0],["2018-04-06",16.8501,17.1613,16.6304,16.7403,3654000.0],["2018-04-09",16.786,16.9874,16.6304,16.7769,2113800.0],["2018-04-10",16.7311,16.7677,16.4748,16.5938,3247000.0],["2018-04-11",16.5572,16.8135,16.5572,16.722,2977300.0],["2018-04-12",16.7769,16.786,16.3925,16.4748,2166800.0],["2018-04-13",16.5023,16.603,16.063,16.1636,3788100.0],["2018-04-16",16.3192,16.4291,16.1453,16.2186,5442900.0],["2018-04-17",16.3467,16.3833,16.1453,16.3192,2729600.0],["2018-04-18",16.3284,16.4748,16.1636,16.182,3920100.0],["2018-04-19",15.9806,16.0172,15.4772,15.7152,6949400.0],["2018-04-20",15.6511,15.6786,15.2941,15.3399,5009200.0],["2018-04-23",15.3399,15.4131,15.1569,15.2575,4857500.0],["2018-04-24",15.3216,15.404,15.0379,15.1202,3764200.0],["2018-04-25",15.1111,15.3765,14.9646,15.3399,3994100.0],["2018-04-26",15.4864,15.5321,15.2575,15.4772,2645600.0],["2018-04-27",15.4863,15.6328,15.3674,15.5779,2193500.0],["2018-04-30",15.6053,15.8891,15.5779,15.8799,6835500.0],["2018-05-01",15.8799,16.0904,15.4131,15.468,5829500.0],["2018-05-02",15.4131,15.4131,14.7907,14.8274,6392400.0],["2018-05-03",14.7724,14.8914,14.2599,14.5894,7701800.0],["2018-05-04",14.5253,14.8823,14.4887,14.7084,4886700.0],["2018-05-07",14.7175,14.9097,14.6077,14.864,7090300.0],["2018-05-08",14.8731,14.9463,14.3331,14.5528,11474300.0],["2018-05-09",15.523,15.6511,12.8961,13.7382,22878600.0],["2018-05-10",13.9853,13.9853,13.2622,13.2714,10903000.0],["2018-05-11",13.0883,13.3355,12.8504,13.0883,7413600.0],["2018-05-14",13.1341,13.2714,12.9144,12.9511,6246100.0],["2018-05-15",12.887,12.9511,12.6948,12.8778,6500000.0],["2018-05-16",12.9877,13.3263,12.9144,13.2806,6385400.0],["2018-05-17",13.2165,13.3172,12.9328,12.9785,6586100.0],["2018-05-18",12.9236,12.9694,12.6399,12.8138,9256900.0],["2018-05-21",12.9511,12.9968,12.7405,12.7955,9393800.0],["2018-05-22",12.8595,12.9511,12.6307,12.6765,5429800.0],["2018-05-23",12.6307,12.8229,12.5849,12.7039,3066400.0],["2018-05-24",12.7039,12.7405,12.4294,12.4934,5195800.0],["2018-05-25",12.4934,12.5758,12.4477,12.5117,4584100.0],["2018-05-29",12.4294,12.5026,12.2371,12.3104,6228400.0],["2018-05-30",12.3981,12.5921,12.278,12.5552,4657800.0],["2018-05-31",12.5552,12.5737,12.1395,12.2411,4860800.0],["2018-06-01",12.2503,12.4074,12.0101,12.1117,11664600.0],["2018-06-04",12.1302,12.4998,11.9362,12.3889,11977000.0],["2018-06-05",12.4166,12.4813,12.1117,12.1949,6235400.0],["2018-06-06",12.1856,12.3242,12.1025,12.2226,7320500.0],["2018-06-07",12.2226,12.509,12.1395,12.3889,5888500.0],["2018-06-08",12.3889,12.8693,12.3889,12.8323,8029800.0],["2018-06-11",12.8323,13.0356,12.8046,13.0264,4657400.0],["2018-06-12",13.1095,13.2296,12.9802,13.1465,8269900.0],["2018-06-13",13.2019,13.2758,12.8693,12.934,8603900.0],["2018-06-14",12.9524,13.2111,12.8693,13.1742,5634300.0],["2018-06-15",13.1095,13.4051,13.1095,13.3959,8897000.0],["2018-06-18",13.2943,13.3312,12.9617,13.091,4653300.0],["2018-06-19",12.9802,13.3867,12.9063,13.3589,8275700.0],["2018-06-20",13.4329,13.4421,13.1834,13.3497,4057200.0],["2018-06-21",13.2943,13.4421,13.1926,13.3682,6138900.0],["2018-06-22",13.4329,13.6546,13.285,13.6453,6983600.0],["2018-06-25",13.5345,13.7377,13.3589,13.3959,4883400.0],["2018-06-26",13.4051,13.4513,13.091,13.3497,3849800.0],["2018-06-27",13.4144,13.6638,13.0356,13.0818,4951200.0],["2018-06-28",13.0541,13.1187,12.74,12.9063,3696500.0],["2018-06-29",12.9155,13.128,12.7584,13.0264,3326500.0],["2018-07-02",12.9802,12.9802,12.4998,12.8139,4601300.0],["2018-07-03",12.8508,12.9524,12.7122,12.8785,2602600.0],["2018-07-05",12.934,13.1095,12.897,13.091,2947800.0],["2018-07-06",13.0264,13.1372,12.9524,13.0818,2743100.0],["2018-07-09",13.1095,13.2111,12.9155,13.0356,5587300.0],["2018-07-10",13.0633,13.3497,13.0171,13.3405,4277100.0],["2018-07-11",13.322,13.3589,12.9063,12.9802,3900900.0],["2018-07-12",12.9986,13.1742,12.9617,12.9709,2793800.0],["2018-07-13",12.9986,13.2666,12.934,13.1557,2617300.0],["2018-07-16",13.1095,13.1926,12.9524,13.1465,2143400.0],["2018-07-17",13.1465,13.3497,13.128,13.1465,1911900.0],["2018-07-18",13.0725,13.091,12.4813,12.7769,5080900.0],["2018-07-19",12.7584,12.934,12.6476,12.7307,3328800.0],["2018-07-20",12.7492,12.9986,12.6106,12.8878,4123400.0],["2018-07-23",12.8231,12.9709,12.8139,12.897,3177400.0],["2018-07-24",12.8416,12.8785,12.3981,12.5737,8658600.0],["2018-07-25",12.5737,12.6476,12.2411,12.4536,3669700.0],["2018-07-26",12.5552,12.7307,12.4074,12.4998,4436900.0],["2018-07-27",12.3427,12.5644,12.2965,12.3889,3722800.0],["2018-07-30",12.3797,12.4813,12.278,12.472,5064900.0],["2018-07-31",12.472,12.5644,12.3889,12.3889,5899800.0],["2018-08-01",12.2965,12.4258,12.2503,12.3427,5142000.0],["2018-08-02",12.3242,12.5275,12.2226,12.472,3697900.0],["2018-08-03",12.5644,13.0448,12.5182,12.8785,4843100.0],["2018-08-06",12.8416,12.8693,12.5182,12.5275,2700600.0],["2018-08-07",12.5644,12.6476,12.3335,12.4351,7070000.0],["2018-08-08",12.472,12.5182,12.2688,12.3612,4130100.0],["2018-08-09",12.2873,12.2873,11.1047,11.465,13515800.0],["2018-08-10",11.465,11.4928,11.1232,11.1325,4422900.0],["2018-08-13",11.114,11.1971,10.458,10.8368,12332900.0],["2018-08-14",10.8738,11.0031,10.7352,10.8738,8956100.0],["2018-08-15",10.9846,11.0678,10.3472,10.5597,10372200.0],["2018-08-16",9.9961,10.6243,9.913,10.6059,12392000.0],["2018-08-17",10.6336,11.2987,10.6336,11.2895,9764300.0],["2018-08-20",11.271,11.6313,11.1971,11.4558,10068000.0],["2018-08-21",10.8368,11.2618,10.1347,10.6428,32248500.0],["2018-08-22",10.6705,11.0678,10.5227,10.8276,9626400.0],["2018-08-23",10.7629,10.8461,10.5319,10.7537,15346900.0],["2018-08-24",10.7814,11.2895,10.7537,11.0678,10342400.0],["2018-08-27",11.1047,11.3911,11.0678,11.2156,7943600.0],["2018-08-28",11.9916,12.3519,11.7422,11.7422,20591700.0],["2018-08-29",11.9085,12.0655,11.7237,12.0101,16293100.0],["2018-08-30",11.9681,12.0614,11.8469,11.8842,6512500.0],["2018-08-31",11.8096,11.8096,11.2032,11.5297,8436800.0],["2018-09-04",11.4178,11.4737,11.2312,11.2312,5266200.0],["2018-09-05",11.2405,11.4924,11.1379,11.3711,7443800.0],["2018-09-06",11.4084,11.6416,11.2872,11.4737,6343200.0],["2018-09-07",11.4924,11.6043,11.3152,11.5577,6788500.0],["2018-09-10",11.6043,11.6976,11.2872,11.2872,3648400.0],["2018-09-11",11.2312,11.2965,11.0353,11.1939,4798400.0],["2018-09-12",11.1846,11.5297,11.1659,11.5204,4141300.0],["2018-09-13",11.567,11.595,11.4458,11.4551,3788600.0],["2018-09-14",11.4737,11.4924,11.0726,11.1099,5215500.0],["2018-09-17",11.1193,11.7069,11.0633,11.4831,10065700.0],["2018-09-18",11.5017,11.7256,11.3618,11.679,6007800.0],["2018-09-19",11.7629,12.0987,11.6603,11.8096,7359800.0],["2018-09-20",11.8282,12.1547,11.6976,12.136,8520000.0],["2018-09-21",12.1174,12.248,11.8469,12.192,10778500.0],["2018-09-24",12.1081,12.192,11.7163,12.1547,13007700.0],["2018-09-25",12.1547,12.276,11.8749,11.8935,15558800.0],["2018-09-26",11.8842,11.9588,11.6883,11.7722,6308500.0],["2018-09-27",11.7629,11.8096,11.6137,11.7069,2838200.0],["2018-09-28",11.679,11.7536,11.5484,11.7163,4911700.0],["2018-10-01",11.7816,11.7816,11.5484,11.7629,3537900.0],["2018-10-02",11.7536,11.9681,11.7069,11.9122,3903300.0],["2018-10-03",11.9495,11.9681,11.6043,11.6416,3637900.0],["2018-10-04",11.5297,11.5763,10.6529,10.6808,9806600.0],["2018-10-05",10.6622,10.8767,10.5782,10.8394,7201000.0],["2018-10-08",10.8021,11.2032,10.7928,11.1286,3794500.0],["2018-10-09",11.1193,11.1846,10.9607,11.0353,4594000.0],["2018-10-10",10.8114,10.9887,10.6715,10.6995,5893400.0],["2018-10-11",10.6808,10.7648,10.373,10.3823,7015900.0],["2018-10-12",10.5036,10.5409,10.1491,10.2891,6976800.0],["2018-10-15",10.2891,10.5596,10.2891,10.3544,5982600.0],["2018-10-16",10.3823,10.6062,10.2797,10.4663,5397700.0],["2018-10-17",10.4476,10.6902,10.3357,10.457,15908800.0],["2018-10-18",10.3637,10.4476,10.0372,10.1118,7499300.0],["2018-10-19",10.1958,10.2984,9.7853,9.8226,10431400.0],["2018-10-22",9.832,9.9812,9.7107,9.8413,4692100.0],["2018-10-23",9.7667,10.0279,9.6827,9.86,8046800.0],["2018-10-24",9.8786,9.9812,9.6454,9.6547,5424700.0],["2018-10-25",9.692,9.8693,9.6361,9.6734,4266200.0],["2018-10-26",9.5615,9.5708,9.2256,9.2909,5649400.0],["2018-10-29",9.3842,9.4868,9.0391,9.151,9639300.0],["2018-10-30",9.2163,9.5241,9.123,9.5055,10223900.0],["2018-10-31",9.6361,9.8413,9.4682,9.8413,9078900.0],["2018-11-01",9.8786,10.2331,9.776,10.2051,6076500.0],["2018-11-02",10.2144,10.429,9.9812,10.2517,4992900.0],["2018-11-05",10.2517,10.3544,10.1118,10.317,3985700.0],["2018-11-06",10.373,10.5782,10.2144,10.429,5887200.0],["2018-11-07",8.8805,8.9738,7.7984,8.0783,29513200.0],["2018-11-08",8.1342,8.1715,7.7331,7.7424,17044300.0],["2018-11-09",7.8077,8.0969,7.7891,7.9197,15129200.0],["2018-11-12",8.0503,8.3861,7.9477,8.0689,19799900.0],["2018-11-13",8.0876,8.1156,7.6025,7.6118,14053400.0],["2018-11-14",7.6678,8.3768,7.6492,8.1156,28896700.0],["2018-11-15",8.1249,8.4327,8.0223,8.1249,26607400.0],["2018-11-16",8.1342,8.7499,8.1249,8.4794,23331700.0],["2018-11-19",8.7499,8.8618,8.498,8.5353,14095100.0],["2018-11-20",8.3954,8.4794,8.0223,8.0503,12359600.0],["2018-11-21",8.0876,8.2462,8.0223,8.1809,7471500.0],["2018-11-23",8.1249,8.1622,7.8544,8.0036,2754300.0],["2018-11-26",8.0223,8.1902,7.985,8.0969,7272400.0],["2018-11-27",8.0969,8.1062,7.9197,8.0316,7272000.0],["2018-11-28",7.985,8.1342,7.9197,7.9477,8564800.0],["2018-11-29",7.9713,8.1796,7.9619,8.066,7979000.0],["2018-11-30",8.0471,8.066,7.8199,7.8956,9268500.0],["2018-12-03",7.9903,8.2553,7.9145,8.0187,11622700.0],["2018-12-04",8.0471,8.1701,7.4885,7.5074,9016200.0],["2018-12-06",7.4222,7.4506,7.1477,7.2613,12473800.0],["2018-12-07",7.2518,7.2802,7.0436,7.1004,10602200.0],["2018-12-10",7.0814,7.2234,6.9773,7.1856,8662500.0],["2018-12-11",7.2613,7.3465,7.0625,7.1761,6171700.0],["2018-12-12",7.2613,7.621,7.2613,7.337,11965400.0],["2018-12-13",7.3276,7.4696,7.1761,7.195,7297600.0],["2018-12-14",7.1477,7.4128,6.9015,6.9205,11098900.0],["2018-12-17",6.9205,6.9962,6.5986,6.6933,12917900.0],["2018-12-18",6.7311,6.9583,6.6459,6.7217,10949900.0],["2018-12-19",6.7311,6.9394,6.5323,6.5891,8906000.0],["2018-12-20",6.5323,6.5797,6.04,6.1347,11931000.0],["2018-12-21",6.1536,6.2956,5.7939,5.8318,25801800.0],["2018-12-24",5.8223,5.9075,5.6803,5.7844,4855200.0],["2018-12-26",5.8034,6.0874,5.5951,6.059,8418900.0],["2018-12-27",6.0684,6.0779,5.7087,6.0022,10067500.0],["2018-12-28",6.0684,6.3809,6.0684,6.1442,7396000.0],["2018-12-31",6.1536,6.2672,6.0495,6.2104,6160700.0],["2019-01-02",6.1158,6.6365,5.9548,6.5797,9878300.0],["2019-01-03",6.5323,6.6365,6.3619,6.4282,13461300.0],["2019-01-04",6.4755,6.8258,6.4471,6.7785,9136900.0],["2019-01-07",6.7595,7.1761,6.6838,7.1477,10755600.0],["2019-01-08",7.356,7.4128,6.9773,7.1193,7659500.0],["2019-01-09",7.1761,7.2802,6.9205,6.9678,9491300.0],["2019-01-10",6.9015,6.9773,6.7785,6.8069,12387300.0],["2019-01-11",6.8163,7.072,6.7974,6.8542,11029300.0],["2019-01-14",6.8258,6.9394,6.7311,6.8069,5634000.0],["2019-01-15",6.8069,6.9678,6.7879,6.9015,4208300.0],["2019-01-16",6.9015,7.0152,6.7311,6.8447,6264000.0],["2019-01-17",6.769,7.0436,6.7311,7.0341,6166900.0],["2019-01-18",7.0814,7.3181,7.0625,7.1288,11855800.0],["2019-01-22",7.1477,7.1572,6.8258,6.8637,8551600.0],["2019-01-23",6.8826,7.0909,6.7785,6.9394,11039700.0],["2019-01-24",6.9299,6.9583,6.5323,6.627,14105000.0],["2019-01-25",6.6175,7.0625,6.6175,6.9205,12488000.0],["2019-01-28",6.8826,6.9489,6.7785,6.9489,7752400.0],["2019-01-29",6.9773,7.0246,6.8163,6.8258,6943300.0],["2019-01-30",6.8731,6.911,6.7406,6.8353,5849300.0],["2019-01-31",6.8258,7.3654,6.8069,7.3465,26422500.0],["2019-02-01",7.337,7.4128,7.072,7.1382,8893900.0],["2019-02-04",7.195,7.337,7.1098,7.2329,8152500.0],["2019-02-05",7.3465,7.5926,7.2613,7.3938,10414000.0],["2019-02-06",7.4033,7.498,7.0246,7.0436,15713900.0],["2019-02-07",6.9489,7.0909,6.6838,6.6838,14162400.0],["2019-02-08",8.2932,8.8802,8.0471,8.8328,43495800.0],["2019-02-11",8.8044,9.2873,8.7476,9.1453,21771900.0],["2019-02-12",10.6979,10.7547,10.2624,10.2908,48856600.0],["2019-02-13",10.3855,10.5748,10.3002,10.5748,21831800.0],["2019-02-14",10.5085,10.66,10.3949,10.4896,11313300.0],["2019-02-15",10.5275,10.6505,10.3949,10.4517,9687300.0],["2019-02-19",10.4423,10.518,10.2908,10.4517,10020000.0],["2019-02-20",10.4044,10.5748,10.3855,10.5559,7530100.0],["2019-02-21",10.5369,10.6884,10.4517,10.518,6734200.0],["2019-02-22",10.4896,10.6884,10.3949,10.6695,12814100.0],["2019-02-25",10.7073,10.7073,10.4044,10.5653,11629400.0],["2019-02-26",10.5748,10.7452,10.5653,10.5843,8617600.0],["2019-02-27",10.5795,10.771,10.455,10.5795,18683800.0],["2019-02-28",10.6178,10.6178,10.4837,10.5316,7744900.0],["2019-03-01",10.6082,10.6465,10.522,10.6082,9068900.0],["2019-03-04",10.6561,10.771,10.6082,10.7039,8191800.0],["2019-03-05",10.6848,10.7518,10.5412,10.5508,4688800.0],["2019-03-06",10.5603,10.6082,10.4837,10.5125,5812400.0],["2019-03-07",10.5125,10.5795,10.321,10.3976,4966500.0],["2019-03-08",10.388,10.5795,10.3497,10.5316,4252400.0],["2019-03-11",10.522,10.6273,10.4359,10.455,5618400.0],["2019-03-12",10.455,10.5508,10.4167,10.4263,7704400.0],["2019-03-13",10.4359,10.6369,10.4263,10.5316,14146800.0],["2019-03-14",10.5125,10.5412,10.4837,10.5316,14887500.0],["2019-03-15",10.5603,10.5699,10.3784,10.4263,22118600.0],["2019-03-18",10.6752,10.8188,10.5699,10.7901,31730000.0],["2019-03-19",10.8571,11.0103,10.7997,11.0103,30181000.0],["2019-03-20",10.9912,10.9912,10.8667,10.905,14719600.0],["2019-03-21",10.8954,10.9433,10.7901,10.7997,21122900.0],["2019-03-22",10.7997,10.8858,10.7231,10.7422,22547600.0],["2019-03-25",10.7422,10.8093,10.6944,10.7518,14656500.0],["2019-03-26",10.7901,10.8284,10.7518,10.7901,22506500.0],["2019-03-27",10.771,10.9337,10.7422,10.9337,29888800.0],["2019-03-28",10.9337,11.0295,10.905,11.0103,36171200.0],["2019-03-29",11.0007,11.0199,10.8859,11.0103,68687100.0],["2019-04-01",10.8093,10.9146,10.7422,10.7997,20151100.0],["2019-04-02",10.7135,10.7997,10.6561,10.771,14645200.0],["2019-04-03",10.7901,10.8188,10.6848,10.7135,10697400.0],["2019-04-04",10.7422,10.838,10.6561,10.8188,9710900.0],["2019-04-05",10.838,10.838,10.7518,10.7805,7000400.0],["2019-04-08",10.7997,10.8093,10.7614,10.8093,6393800.0],["2019-04-09",10.8093,10.8093,10.7135,10.7327,7676200.0],["2019-04-10",10.7327,10.7614,10.6082,10.6944,9640000.0],["2019-04-11",10.7039,10.7422,10.6561,10.7039,9349300.0],["2019-04-12",10.6273,10.8093,10.6082,10.7231,12208700.0],["2019-04-15",10.6752,10.7231,10.5986,10.7135,20221400.0],["2019-04-16",10.7422,10.7518,10.6178,10.7039,10133100.0],["2019-04-17",10.6561,10.838,10.6561,10.771,9725300.0],["2019-04-18",10.7614,10.8093,10.7039,10.7805,10248000.0],["2019-04-22",10.771,10.7805,10.7039,10.7422,3837600.0],["2019-04-23",10.7422,10.8093,10.7327,10.7422,5108300.0],["2019-04-24",10.7805,10.8188,10.6178,10.6465,9745300.0],["2019-04-25",10.6848,10.7231,10.6082,10.6273,6640800.0],["2019-04-26",10.7039,10.7997,10.6656,10.7805,11615500.0],["2019-04-29",10.522,10.5508,10.2827,10.3976,38272500.0],["2019-04-30",10.4263,10.4742,10.2635,10.3593,41339900.0],["2019-05-01",10.4263,10.522,10.2827,10.3784,29102400.0],["2019-05-02",10.4071,10.4837,10.3018,10.3784,10516900.0],["2019-05-03",10.4359,12.1784,10.4263,10.9912,40882500.0],["2019-05-06",10.7805,11.7092,10.6944,11.6231,34461000.0],["2019-05-07",11.5369,11.8528,11.2497,11.7284,32157500.0],["2019-05-08",11.2018,11.4986,10.6752,11.0869,27051200.0],["2019-05-09",11.0486,11.288,10.7327,11.0773,18445800.0],["2019-05-10",11.1731,11.3933,10.9912,11.2305,38267500.0],["2019-05-13",10.972,11.2975,10.838,11.2305,14440800.0],["2019-05-14",11.3263,11.7284,11.2975,11.6039,18446800.0],["2019-05-15",11.7092,12.7241,11.6422,12.7241,25076900.0],["2019-05-16",12.8486,13.0113,12.5422,12.6762,10868100.0],["2019-05-17",12.6475,13.5379,12.6188,12.9252,20666500.0],["2019-05-20",12.906,13.1454,12.6379,12.9252,9545600.0],["2019-05-21",12.9826,13.1166,12.7911,12.9347,7162300.0],["2019-05-22",12.8294,12.8294,12.1879,12.5613,12039900.0],["2019-05-23",12.4752,12.6858,12.3411,12.5518,4440600.0],["2019-05-24",12.5901,12.6858,12.3603,12.523,3289100.0],["2019-05-28",12.4656,12.8007,12.456,12.456,7527800.0],["2019-05-29",12.4273,12.456,11.9677,12.0826,7882800.0],["2019-05-30",12.1496,12.2933,11.9582,12.0348,5733100.0],["2019-05-31",11.9486,12.0826,11.6709,11.8145,6842100.0],["2019-06-03",11.8528,12.073,11.6997,12.0443,5841700.0],["2019-06-04",12.523,12.5422,12.1305,12.4752,6817600.0],["2019-06-05",12.6153,12.6927,12.335,12.6347,5455400.0],["2019-06-06",12.6443,13.118,12.538,13.06,5840400.0],["2019-06-07",13.0503,13.2824,12.9923,13.0697,5348400.0],["2019-06-10",13.2534,13.2534,12.973,13.06,3664300.0],["2019-06-11",13.0697,13.147,12.8667,12.9537,3770700.0],["2019-06-12",12.944,13.176,12.8667,12.9053,3344100.0],["2019-06-13",12.8763,13.2437,12.8087,13.2244,2567600.0],["2019-06-14",13.1857,13.2534,13.031,13.1277,2633900.0],["2019-06-17",13.1663,13.3307,13.089,13.1567,2952000.0],["2019-06-18",13.234,13.3307,13.1373,13.2727,2257500.0],["2019-06-19",13.292,13.3597,12.973,13.0213,5900900.0],["2019-06-20",13.1083,13.2147,12.973,13.0407,6121900.0],["2019-06-21",13.0213,13.0503,12.5767,12.6443,12942400.0],["2019-06-24",12.799,12.828,12.509,12.567,5916800.0],["2019-06-25",12.5283,12.8763,12.4993,12.7507,5288000.0],["2019-06-26",12.7507,12.9343,12.5767,12.683,5830000.0],["2019-06-27",12.7217,12.799,12.596,12.712,3222500.0],["2019-06-28",12.741,13.031,12.683,12.9537,6510200.0],["2019-07-01",13.0793,13.089,10.4983,11.204,26306200.0],["2019-07-02",10.7303,11.436,10.7303,11.3103,11526500.0],["2019-07-03",11.233,11.3876,11.146,11.2813,3231600.0],["2019-07-05",11.1653,11.2523,10.885,11.1653,7647700.0],["2019-07-08",11.117,11.1363,10.9333,11.0686,7044300.0],["2019-07-09",11.0203,11.1073,10.8656,11.0396,7183300.0],["2019-07-10",11.117,11.1363,10.856,10.9236,4358700.0],["2019-07-11",10.9043,10.9816,10.8173,10.8656,4567300.0],["2019-07-12",10.856,10.9623,10.6626,10.7496,4816800.0],["2019-07-15",10.769,11.0203,10.682,10.74,5449500.0],["2019-07-16",10.7206,10.8946,10.7013,10.769,4325900.0],["2019-07-17",10.7593,10.8753,10.6239,10.6819,2784100.0],["2019-07-18",10.6819,10.7496,10.5756,10.6819,3781000.0],["2019-07-19",10.7303,10.8946,10.6336,10.7013,4961100.0],["2019-07-22",10.7303,10.9236,10.5563,10.5949,3705700.0],["2019-07-23",10.6336,10.6723,10.4886,10.5756,3362800.0],["2019-07-24",10.5659,10.6723,10.5079,10.6433,5799300.0],["2019-07-25",10.6046,10.798,10.5853,10.6336,4016300.0],["2019-07-26",10.6723,10.8076,10.5273,10.7303,2896400.0],["2019-07-29",10.7303,10.798,10.5853,10.6336,2436700.0],["2019-07-30",10.6336,11.001,10.6336,10.8173,5196000.0],["2019-07-31",10.7883,10.827,10.3823,10.5466,7365800.0],["2019-08-01",10.5273,10.6723,10.4789,10.5176,3997500.0],["2019-08-02",10.5369,10.5369,10.2373,10.3436,3551300.0],["2019-08-05",10.2373,10.2663,9.7829,9.8119,6082000.0],["2019-08-06",9.9183,10.0246,9.6959,9.9473,4641100.0],["2019-08-07",9.8796,10.1309,9.7733,10.0923,4454200.0],["2019-08-08",10.1309,10.2856,10.0633,10.0729,3888000.0],["2019-08-09",10.0633,10.1019,9.8216,10.0246,2346400.0],["2019-08-12",9.9473,9.9473,9.5026,9.5219,2970200.0],["2019-08-13",9.4736,9.6573,9.3479,9.3479,7266100.0],["2019-08-14",9.2609,9.2899,8.9806,9.2222,6416900.0],["2019-08-15",9.2416,9.2899,8.7002,8.7099,6739400.0],["2019-08-16",8.7486,8.8356,8.6616,8.8066,4477000.0],["2019-08-19",9.0966,9.1352,8.8549,8.8839,5991300.0],["2019-08-20",8.7776,8.7872,8.4199,8.5166,8547900.0],["2019-08-21",8.5746,8.7582,8.4779,8.5552,3975900.0],["2019-08-22",8.5552,8.7486,8.5552,8.6229,2832800.0],["2019-08-23",8.5939,8.6229,8.3232,8.3909,5153400.0],["2019-08-26",8.4296,8.5166,8.4102,8.4586,2847400.0],["2019-08-27",8.5456,8.5649,8.4586,8.5069,7574300.0],["2019-08-28",9.0579,9.0966,8.7196,9.0192,10250400.0],["2019-08-29",9.0386,9.1449,8.8646,9.0386,6189300.0],["2019-08-30",9.1256,9.3189,9.1256,9.2319,5301600.0],["2019-09-03",9.1836,9.2802,8.7679,8.8066,8927900.0],["2019-09-04",8.8162,9.0966,8.7099,9.0772,5471100.0],["2019-09-05",9.5703,9.6476,9.2609,9.5799,6802300.0],["2019-09-06",9.5457,9.9471,9.5457,9.81,4830400.0],["2019-09-09",9.8002,10.0841,9.7708,10.0548,4678000.0],["2019-09-10",9.9666,10.4072,9.9666,10.3583,8966600.0],["2019-09-11",10.3289,10.5247,10.1331,10.5149,4523900.0],["2019-09-12",10.5736,10.5736,10.2897,10.3583,3349400.0],["2019-09-13",10.3485,10.5051,10.3485,10.4366,2349900.0],["2019-09-16",10.368,10.6618,10.3289,10.6226,3876200.0],["2019-09-17",10.5834,10.5834,10.2408,10.3387,3360200.0],["2019-09-18",10.3289,10.4366,10.1429,10.2701,2463700.0],["2019-09-19",10.2506,10.2506,9.9569,10.0548,3376800.0],["2019-09-20",10.0548,10.1625,9.9275,9.9569,6199100.0],["2019-09-23",9.8883,10.1429,9.7904,10.1331,2709200.0],["2019-09-24",10.1722,10.2799,10.1037,10.2016,2718600.0],["2019-09-25",10.2408,10.3289,10.1918,10.2701,1911700.0],["2019-09-26",10.2701,10.2995,10.1135,10.1429,2379500.0],["2019-09-27",10.2506,10.3778,10.1527,10.3093,2322500.0],["2019-09-30",10.182,10.4464,10.1429,10.2897,3350300.0],["2019-10-01",10.3191,10.4072,10.0743,10.3778,5203400.0],["2019-10-02",10.2897,10.2897,9.8198,9.8394,3120200.0],["2019-10-03",9.81,10.0254,9.6436,10.0254,1915600.0],["2019-10-04",10.0743,10.1429,9.9666,10.1135,1877600.0],["2019-10-07",10.1135,10.3093,10.0939,10.1233,2032000.0],["2019-10-08",10.0254,10.1037,9.8687,9.9666,2064500.0],["2019-10-09",10.0058,10.0352,9.7904,9.8589,2641300.0],["2019-10-10",9.8883,9.9471,9.8002,9.8589,2557700.0],["2019-10-11",9.9666,10.4366,9.8785,10.3485,3507400.0],["2019-10-14",10.3876,10.6716,10.3485,10.4268,2830700.0],["2019-10-15",10.4072,10.4072,10.1429,10.1625,3009300.0],["2019-10-16",10.2114,10.2799,10.0645,10.0841,3470200.0],["2019-10-17",10.1037,10.1722,9.9471,9.9862,1807400.0],["2019-10-18",9.9373,10.0548,9.8492,9.9079,3163900.0],["2019-10-21",10.7695,11.4058,10.4757,11.2394,17740300.0],["2019-10-22",11.4058,11.68,11.1611,11.6604,6830500.0],["2019-10-23",11.6506,11.7191,11.4352,11.6506,4051800.0],["2019-10-24",11.6506,11.6506,11.4156,11.5331,2768000.0],["2019-10-25",11.4939,11.6506,11.2883,11.5135,2948800.0],["2019-10-28",11.4548,11.6506,11.4548,11.5429,3197600.0],["2019-10-29",11.4939,11.5821,11.3177,11.4254,3116200.0],["2019-10-30",11.4156,11.5625,11.3079,11.3863,3351100.0],["2019-10-31",11.3863,11.4744,11.259,11.445,3592200.0],["2019-11-01",11.4646,11.5625,11.259,11.4254,4230600.0],["2019-11-04",11.5331,11.5723,11.2002,11.21,5232400.0],["2019-11-05",11.2394,11.3863,11.1611,11.2198,6338100.0],["2019-11-06",11.6995,13.1387,11.1513,12.7471,24250600.0],["2019-11-07",12.8646,12.8646,12.5415,12.7275,7531800.0],["2019-11-08",12.6688,12.7275,12.5219,12.5709,5381400.0],["2019-11-11",12.5122,12.5709,12.0814,12.1597,3912100.0],["2019-11-12",12.1597,12.3359,12.0618,12.1499,4474600.0],["2019-11-13",12.101,12.1597,11.9149,11.9835,3845000.0],["2019-11-14",11.9933,12.1107,11.9149,11.9541,3805800.0],["2019-11-15",11.959,11.9788,11.6524,11.781,2993800.0],["2019-11-18",11.87,12.3547,11.7315,12.0876,8032500.0],["2019-11-19",12.1371,12.1569,11.8008,11.8403,4538700.0],["2019-11-20",11.7909,11.9393,11.781,11.8206,4477800.0],["2019-11-21",11.87,12.2657,11.6326,11.7216,10547800.0],["2019-11-22",11.7612,11.8403,11.4051,11.4051,3587100.0],["2019-11-25",11.4743,11.4941,11.2963,11.3556,5908200.0],["2019-11-26",11.415,11.7315,11.3556,11.415,5579200.0],["2019-11-27",11.3952,11.5139,11.3952,11.4249,2669700.0],["2019-11-29",11.4249,11.4941,11.3952,11.415,1281600.0],["2019-12-02",11.3952,11.4645,11.1776,11.4546,3340800.0],["2019-12-03",11.3161,11.504,11.1974,11.4743,5462600.0],["2019-12-04",11.4348,11.7118,11.4249,11.4546,4540200.0],["2019-12-05",11.4744,11.6425,11.4348,11.6425,4229500.0],["2019-12-06",11.7216,11.87,11.7216,11.7414,2931100.0],["2019-12-09",11.7118,11.7513,11.5733,11.692,2162300.0],["2019-12-10",11.692,11.7118,11.3556,11.4941,3788300.0],["2019-12-11",11.4744,11.5634,11.3754,11.4447,4409100.0],["2019-12-12",11.4348,11.5535,11.2963,11.5436,5728100.0],["2019-12-13",11.4348,11.4348,10.9501,10.96,6534800.0],["2019-12-16",11.0193,11.0886,10.7523,10.8907,9334100.0],["2019-12-17",10.8808,11.2271,10.7918,11.0292,6654700.0],["2019-12-18",11.0193,11.1479,10.871,11.0688,4332200.0],["2019-12-19",11.0688,11.3754,11.0292,11.3458,5541100.0],["2019-12-20",11.4249,11.6128,11.326,11.3556,15326300.0],["2019-12-23",11.4546,11.4744,10.8215,10.8907,3354500.0],["2019-12-24",10.8808,10.9501,10.7918,10.8215,1151600.0],["2019-12-26",10.8314,10.9501,10.772,10.8116,1975800.0],["2019-12-27",10.8512,10.8611,10.6237,10.8512,2466000.0],["2019-12-30",10.8413,11.0193,10.7424,10.9303,3034300.0],["2019-12-31",10.9204,11.1281,10.8808,11.1281,2297400.0],["2020-01-02",11.326,11.3359,10.8215,10.9303,3705200.0],["2020-01-03",10.8116,10.9798,10.7819,10.9402,4053300.0],["2020-01-06",10.8808,10.8907,10.6434,10.7325,3366600.0],["2020-01-07",10.6929,10.8017,10.594,10.6039,3058400.0],["2020-01-08",10.5742,10.6138,10.2775,10.406,4854700.0],["2020-01-09",10.406,10.6434,10.2775,10.6336,4183900.0],["2020-01-10",10.6336,10.6533,10.4456,10.4852,2565800.0],["2020-01-13",10.4357,10.5544,10.2478,10.3467,5596000.0],["2020-01-14",10.3368,10.6138,10.1785,10.5841,13196200.0],["2020-01-15",10.6237,11.3062,10.6237,11.2468,6732000.0],["2020-01-16",11.2666,11.3754,11.1875,11.3062,2728500.0],["2020-01-17",11.3161,11.3359,10.8116,10.9105,3569100.0],["2020-01-21",10.871,10.9204,10.5247,10.7424,3955700.0],["2020-01-22",10.7523,10.7621,10.5346,10.6533,3861500.0],["2020-01-23",10.594,10.6929,10.4159,10.594,4249400.0],["2020-01-24",10.6138,10.7325,10.3368,10.4258,5452500.0],["2020-01-27",10.3269,10.406,9.9411,10.0994,11767300.0],["2020-01-28",10.1192,10.4753,10.0598,10.3863,4875700.0],["2020-01-29",10.4258,10.4852,10.2873,10.3566,4743200.0],["2020-01-30",10.2873,10.2972,9.9609,10.1686,4413400.0],["2020-01-31",10.1785,10.2775,10.0994,10.1489,5342300.0],["2020-02-03",10.1785,10.4456,10.1291,10.4456,4098800.0],["2020-02-04",10.5346,10.7028,10.4555,10.5247,4904600.0],["2020-02-05",11.5733,12.8691,11.5139,12.0481,17843200.0],["2020-02-06",12.1767,12.3448,11.9393,11.959,5382900.0],["2020-02-07",11.8799,12.2063,11.6524,11.8997,6376000.0],["2020-02-10",11.87,12.1272,11.7711,11.8403,3822600.0],["2020-02-11",11.87,11.9492,11.7513,11.8206,2996900.0],["2020-02-12",11.8206,11.8403,11.6128,11.6821,4094500.0],["2020-02-13",11.5337,11.6623,11.4051,11.415,4028000.0],["2020-02-14",11.44,11.48,11.27,11.41,2522400.0],["2020-02-18",11.52,11.68,11.43,11.54,3235600.0],["2020-02-19",11.71,11.78,11.42,11.49,3700500.0],["2020-02-20",11.45,11.54,11.32,11.42,4116800.0],["2020-02-21",11.37,11.39,11.17,11.24,2964000.0],["2020-02-24",10.9,10.93,10.65,10.7,4718600.0],["2020-02-25",10.72,10.76,10.33,10.45,7090300.0],["2020-02-26",10.48,10.51,10.02,10.03,7424200.0],["2020-02-27",9.93,10.06,9.5,9.67,6937200.0],["2020-02-28",9.29,9.65,9.14,9.23,9857500.0],["2020-03-02",9.28,9.31,8.9,9.3,7867900.0],["2020-03-03",9.36,9.44,8.82,8.86,6919000.0],["2020-03-04",8.95,9.21,8.84,9.2,4245900.0],["2020-03-05",8.86,9.08,8.79,8.91,6172100.0],["2020-03-06",8.62,9.1,8.5,8.6,5324900.0],["2020-03-09",8.09,8.31,7.65,7.67,3691300.0],["2020-03-10",7.93,8.11,7.51,8.01,4641300.0],["2020-03-11",7.79,7.91,7.41,7.44,7693800.0],["2020-03-12",6.89,6.99,6.02,6.3,7080500.0],["2020-03-13",6.79,7.81,6.77,7.77,10497900.0],["2020-03-16",6.82,7.0,5.87,5.92,8499300.0],["2020-03-17",5.96,6.1,4.97,5.45,11207600.0],["2020-03-18",5.04,5.05,3.02,3.74,15539000.0],["2020-03-19",3.97,4.28,3.37,4.02,14953400.0],["2020-03-20",4.16,4.85,3.8,4.48,15650300.0],["2020-03-23",4.46,5.48,4.38,5.15,10417100.0],["2020-03-24",5.65,6.02,5.01,5.1,11382000.0],["2020-03-25",5.16,5.63,4.61,5.38,9569000.0],["2020-03-26",5.46,7.36,5.4,6.68,14299000.0],["2020-03-27",6.35,6.57,5.91,6.31,8175300.0],["2020-03-30",6.17,6.23,5.17,5.41,7549000.0],["2020-03-31",5.54,5.79,5.05,5.16,6877000.0],["2020-04-01",4.96,4.97,4.44,4.46,9980800.0],["2020-04-02",4.54,5.22,4.27,4.46,9251300.0],["2020-04-03",4.48,4.66,4.3,4.6,5974300.0],["2020-04-06",5.06,5.25,4.82,5.0,5940800.0],["2020-04-07",5.5,6.57,5.44,5.56,9645700.0],["2020-04-08",5.78,5.95,5.68,5.88,6209200.0],["2020-04-09",6.19,6.35,5.97,6.02,7429200.0],["2020-04-13",5.99,5.99,5.51,5.79,4390100.0],["2020-04-14",5.95,6.42,5.86,6.29,5688900.0],["2020-04-15",5.95,5.97,5.61,5.78,4693000.0],["2020-04-16",5.72,5.75,5.52,5.72,3805600.0],["2020-04-17",5.9,6.1,5.59,5.75,4893500.0],["2020-04-20",5.58,5.95,5.33,5.68,4538600.0],["2020-04-21",5.5,5.77,5.32,5.67,4115600.0],["2020-04-22",5.84,5.92,5.36,5.59,3506100.0],["2020-04-23",5.55,6.07,5.5,5.93,4615400.0],["2020-04-24",5.98,6.36,5.92,6.27,12160800.0],["2020-04-27",6.0,6.2,5.39,5.44,15681400.0],["2020-04-28",5.76,5.88,5.54,5.81,21306600.0],["2020-04-29",5.95,5.97,5.29,5.46,31573500.0],["2020-04-30",5.45,5.5,5.22,5.45,9426700.0],["2020-05-01",5.33,5.39,5.1,5.18,6178500.0],["2020-05-04",5.03,5.42,4.86,5.33,12285700.0],["2020-05-05",5.44,5.45,5.2,5.23,8258500.0],["2020-05-06",5.27,5.33,4.87,4.89,5103000.0],["2020-05-07",4.97,5.19,4.89,4.93,7335000.0],["2020-05-08",5.1,5.3,5.02,5.2,10284900.0],["2020-05-11",5.72,5.73,4.76,4.78,22850700.0],["2020-05-12",4.9,4.92,4.31,4.33,15458600.0],["2020-05-13",4.08,4.14,3.6,3.66,27807900.0],["2020-05-14",3.72,3.72,3.27,3.36,21991600.0],["2020-05-15",3.36,3.42,3.22,3.29,19394400.0],["2020-05-18",3.5,3.57,3.34,3.42,20692000.0],["2020-05-19",3.47,3.47,3.24,3.25,19093100.0],["2020-05-20",3.26,3.37,3.16,3.28,21103700.0],["2020-05-21",3.32,3.47,3.25,3.33,21849000.0],["2020-05-22",3.49,3.88,3.46,3.75,31253500.0],["2020-05-26",4.13,4.38,4.0,4.28,27981200.0],["2020-05-27",4.45,4.66,4.2,4.51,29151000.0],["2020-05-28",4.47,4.49,4.12,4.19,30826300.0],["2020-05-29",4.01,4.06,3.6,3.63,60388000.0],["2020-06-01",3.99,4.44,3.86,4.39,55033100.0],["2020-06-02",4.5,4.63,4.18,4.19,32397400.0],["2020-06-03",4.48,4.83,4.31,4.75,48809200.0],["2020-06-04",5.04,5.26,4.68,4.84,45210400.0],["2020-06-05",5.19,5.2,4.94,5.08,32694100.0],["2020-06-08",5.42,6.27,5.27,6.21,42058300.0],["2020-06-09",5.99,6.01,5.36,5.64,29785100.0],["2020-06-10",5.69,5.7,5.04,5.16,28322600.0],["2020-06-11",4.58,4.97,4.41,4.58,21340700.0],["2020-06-12",4.95,5.09,4.65,4.87,17277300.0],["2020-06-15",4.55,4.86,4.42,4.77,26151700.0],["2020-06-16",5.18,5.22,4.86,5.04,16197600.0],["2020-06-17",4.93,5.04,4.79,4.84,12969300.0],["2020-06-18",4.55,4.93,4.55,4.7,10967200.0],["2020-06-19",4.78,4.96,4.63,4.72,22142000.0],["2020-06-22",4.66,4.73,4.53,4.62,12966700.0],["2020-06-23",4.63,4.7,4.51,4.65,15524400.0],["2020-06-24",4.59,4.59,4.29,4.33,13774300.0],["2020-06-25",4.21,4.49,4.16,4.36,10389400.0],["2020-06-26",4.36,4.41,4.0,4.18,11821600.0],["2020-06-29",4.81,4.82,4.46,4.74,34366000.0],["2020-06-30",4.66,4.76,4.38,4.47,20515400.0],["2020-07-01",4.44,4.69,4.31,4.32,16511200.0],["2020-07-02",4.55,4.59,4.37,4.45,12770000.0],["2020-07-06",4.49,4.53,4.3,4.45,11037500.0],["2020-07-07",4.35,4.39,4.21,4.27,10535200.0],["2020-07-08",4.21,4.31,4.11,4.28,10326600.0],["2020-07-09",4.39,4.4,4.1,4.1,13143300.0],["2020-07-10",4.04,4.28,4.04,4.22,8950100.0],["2020-07-13",4.23,4.37,4.15,4.27,10850900.0],["2020-07-14",4.19,4.3,4.14,4.2,7894700.0],["2020-07-15",4.31,4.48,4.28,4.4,16719200.0],["2020-07-16",4.32,4.42,4.28,4.3,6954100.0],["2020-07-17",4.34,4.35,4.18,4.2,7145300.0],["2020-07-20",4.16,4.26,3.98,4.01,12424300.0],["2020-07-21",4.09,4.24,4.07,4.12,9972400.0],["2020-07-22",4.12,4.17,4.06,4.12,7069900.0],["2020-07-23",4.06,4.25,4.06,4.17,6793900.0],["2020-07-24",4.13,4.2,3.98,4.01,12723900.0],["2020-07-27",4.0,4.01,3.87,4.01,10090200.0],["2020-07-28",3.94,4.12,3.94,4.07,7924200.0],["2020-07-29",4.01,4.04,3.85,3.87,13143600.0],["2020-07-30",3.82,3.95,3.76,3.82,11307400.0],["2020-07-31",3.8,3.85,3.67,3.71,8802500.0],["2020-08-03",3.69,3.73,3.53,3.68,10969600.0],["2020-08-04",3.65,3.92,3.61,3.83,9658000.0],["2020-08-05",3.86,3.95,3.8,3.95,6148300.0],["2020-08-06",3.9,4.0,3.88,3.95,5365700.0],["2020-08-07",3.9,4.0,3.84,4.0,5415900.0],["2020-08-10",4.0,4.25,3.96,4.24,8592300.0],["2020-08-11",4.35,4.53,4.17,4.2,10824800.0],["2020-08-12",4.22,4.25,4.1,4.17,6211400.0],["2020-08-13",4.1,4.19,4.09,4.11,4151300.0],["2020-08-14",4.06,4.27,4.02,4.19,5803500.0],["2020-08-17",4.15,4.15,3.92,3.98,9553000.0],["2020-08-18",3.93,4.06,3.93,3.94,4573700.0],["2020-08-19",3.92,4.01,3.86,3.87,6374000.0],["2020-08-20",3.83,3.88,3.78,3.8,5552800.0],["2020-08-21",3.79,3.87,3.74,3.79,6536500.0],["2020-08-24",3.85,3.99,3.75,3.99,8352200.0],["2020-08-25",4.02,4.05,3.86,3.92,6266200.0],["2020-08-26",3.94,3.97,3.83,3.85,8893900.0],["2020-08-27",3.53,3.74,3.46,3.54,28819600.0],["2020-08-28",3.61,3.72,3.57,3.71,15411100.0],["2020-08-31",3.75,3.76,3.56,3.58,12149500.0],["2020-09-01",3.56,3.61,3.48,3.59,10639300.0],["2020-09-02",3.55,3.62,3.5,3.52,10474600.0],["2020-09-03",3.56,3.75,3.56,3.64,14977600.0],["2020-09-04",3.75,3.92,3.67,3.87,18723900.0],["2020-09-08",3.83,3.92,3.74,3.79,16388500.0],["2020-09-09",3.82,3.82,3.6,3.7,13593900.0],["2020-09-10",3.7,3.79,3.65,3.66,8881500.0],["2020-09-11",3.7,3.7,3.5,3.51,10351800.0],["2020-09-14",3.57,3.58,3.36,3.39,17602400.0],["2020-09-15",3.39,3.46,3.18,3.18,27753100.0],["2020-09-16",3.22,3.3,3.17,3.25,14748000.0],["2020-09-17",3.21,3.27,3.14,3.22,14521100.0],["2020-09-18",3.21,3.21,3.04,3.05,91803700.0],["2020-09-21",3.05,3.22,3.0,3.02,21535100.0],["2020-09-22",3.02,3.32,3.02,3.09,17981800.0],["2020-09-23",3.21,3.26,2.92,2.92,21359600.0],["2020-09-24",2.89,2.9,2.65,2.77,19389100.0],["2020-09-25",2.8,2.85,2.68,2.7,13438800.0],["2020-09-28",2.75,2.83,2.69,2.75,12695700.0],["2020-09-29",2.77,2.77,2.65,2.65,10420100.0],["2020-09-30",2.75,2.82,2.69,2.7,12932900.0],["2020-10-01",2.7,2.88,2.7,2.85,11082200.0],["2020-10-02",2.73,2.93,2.7,2.91,9340200.0],["2020-10-05",2.95,3.03,2.88,3.0,9503100.0],["2020-10-06",3.08,3.23,3.03,3.04,14409200.0],["2020-10-07",3.13,3.39,3.13,3.33,16020300.0],["2020-10-08",3.53,3.82,3.44,3.74,32281000.0],["2020-10-09",3.8,3.83,3.5,3.55,19245300.0],["2020-10-12",3.53,3.55,3.37,3.39,10469100.0],["2020-10-13",3.29,3.36,3.26,3.28,7671600.0],["2020-10-14",3.23,3.4,3.18,3.34,6485300.0],["2020-10-15",3.26,3.36,3.24,3.29,6595100.0],["2020-10-16",3.3,3.35,3.23,3.26,5296000.0],["2020-10-19",3.24,3.34,3.21,3.21,7547800.0],["2020-10-20",3.27,3.34,3.22,3.24,4901900.0],["2020-10-21",3.21,3.28,3.18,3.26,4636700.0],["2020-10-22",3.32,3.37,3.21,3.36,5990500.0],["2020-10-23",3.38,3.45,3.32,3.39,6313400.0],["2020-10-26",3.32,3.32,3.1,3.16,9347000.0],["2020-10-27",3.15,3.18,3.07,3.08,6254300.0],["2020-10-28",3.0,3.04,2.94,2.95,6590700.0],["2020-10-29",2.96,3.02,2.87,2.98,13542400.0],["2020-10-30",2.95,3.05,2.9,2.9,7022700.0],["2020-11-02",2.96,3.07,2.89,3.05,7688200.0],["2020-11-03",3.1,3.19,3.06,3.14,7625100.0],["2020-11-04",3.11,3.11,3.0,3.02,7409200.0],["2020-11-05",3.06,3.41,3.05,3.34,11113100.0],["2020-11-06",3.79,4.16,3.71,4.08,50118600.0],["2020-11-09",4.46,4.62,4.09,4.45,38385500.0],["2020-11-10",4.46,4.56,4.16,4.28,17430400.0],["2020-11-11",4.3,4.71,4.3,4.63,20020100.0],["2020-11-12",4.55,4.59,4.37,4.43,9838000.0],["2020-11-13",4.48,4.83,4.47,4.79,12913500.0],["2020-11-16",4.98,5.34,4.87,5.32,27678600.0],["2020-11-17",5.15,5.23,4.88,5.11,16562600.0],["2020-11-18",5.22,5.57,5.22,5.3,15112600.0],["2020-11-19",5.8,6.35,5.72,6.25,55271400.0],["2020-11-20",6.3,6.35,5.96,6.05,21906800.0],["2020-11-23",6.22,6.89,6.17,6.86,22040700.0],["2020-11-24",7.5,7.61,6.98,7.55,27674700.0],["2020-11-25",7.15,7.39,6.95,7.26,22210500.0],["2020-11-27",6.52,7.08,6.36,6.89,20007100.0],["2020-11-30",6.81,7.48,6.81,7.19,19696900.0],["2020-12-01",7.42,7.42,6.93,6.97,14705800.0],["2020-12-02",6.86,7.42,6.78,7.39,11521900.0],["2020-12-03",7.44,7.71,7.43,7.53,14778600.0],["2020-12-04",7.65,7.86,7.58,7.75,10914900.0],["2020-12-07",7.6,7.85,7.4,7.45,11598200.0],["2020-12-08",7.22,7.24,6.76,7.15,15791800.0],["2020-12-09",7.24,7.4,7.12,7.17,8567900.0],["2020-12-10",6.9,7.16,6.89,7.13,6146100.0],["2020-12-11",7.1,7.25,6.81,6.91,8462700.0],["2020-12-14",7.22,7.27,6.57,6.66,12050100.0],["2020-12-15",6.74,7.0,6.61,6.88,8740700.0],["2020-12-16",6.9,6.95,6.78,6.82,7610400.0],["2020-12-17",6.84,6.97,6.62,6.86,10840700.0],["2020-12-18",6.9,7.08,6.78,6.99,12839200.0],["2020-12-21",6.71,6.85,6.51,6.79,13733100.0],["2020-12-22",6.88,7.69,6.69,7.25,30986700.0],["2020-12-23",7.4,7.73,7.26,7.41,12428100.0],["2020-12-24",7.43,7.44,7.06,7.18,5475200.0],["2020-12-28",7.28,7.36,7.03,7.05,7041100.0],["2020-12-29",7.07,7.17,6.83,6.86,7297200.0],["2020-12-30",6.9,7.15,6.85,6.99,6044200.0],["2020-12-31",6.98,7.17,6.88,7.02,5792000.0],["2021-01-04",7.05,7.05,6.64,6.76,9424800.0],["2021-01-05",6.76,6.96,6.76,6.89,7097200.0],["2021-01-06",6.95,7.26,6.82,6.96,10631100.0],["2021-01-07",7.08,7.23,6.98,7.0,8113500.0],["2021-01-08",6.97,7.06,6.73,6.81,8002900.0],["2021-01-11",6.64,6.88,6.58,6.81,6271700.0],["2021-01-12",6.8,6.95,6.68,6.92,6548400.0],["2021-01-13",7.03,7.56,6.97,7.15,15846100.0],["2021-01-14",7.26,7.38,7.12,7.17,6642000.0],["2021-01-15",7.16,7.19,6.87,6.9,7284900.0],["2021-01-19",7.0,7.07,6.83,6.9,6311800.0],["2021-01-20",6.92,6.97,6.73,6.89,5481400.0],["2021-01-21",6.93,6.99,6.81,6.89,6384900.0],["2021-01-22",6.81,6.81,6.2,6.33,31100500.0],["2021-01-25",6.37,6.96,6.3,6.86,19287300.0],["2021-01-26",6.86,6.95,6.63,6.78,10885500.0],["2021-01-27",6.67,7.13,6.57,6.87,16125500.0],["2021-01-28",6.87,7.1,6.64,6.75,10208600.0],["2021-01-29",6.71,6.78,6.36,6.37,12505800.0],["2021-02-01",6.5,6.68,6.22,6.56,15997900.0],["2021-02-02",6.69,6.77,6.5,6.67,13890300.0],["2021-02-03",6.65,6.78,6.46,6.76,11978500.0],["2021-02-04",6.73,6.89,6.59,6.89,11347200.0],["2021-02-05",7.05,7.77,6.98,7.64,28954500.0],["2021-02-08",7.75,8.2,7.7,7.94,23510000.0],["2021-02-09",7.0,7.38,6.47,6.74,56859900.0],["2021-02-10",6.93,6.95,6.48,6.57,24406600.0],["2021-02-11",6.62,6.95,6.52,6.95,29874000.0],["2021-02-12",6.75,6.95,6.67,6.78,9261900.0],["2021-02-16",6.92,7.34,6.83,7.18,22094800.0],["2021-02-17",7.4,7.52,7.09,7.26,23126200.0],["2021-02-18",7.0,7.25,6.93,7.14,12333300.0],["2021-02-19",7.25,7.74,7.23,7.69,16704800.0],["2021-02-22",7.65,8.17,7.59,8.07,17739200.0],["2021-02-23",7.57,7.96,7.28,7.92,13953400.0],["2021-02-24",7.95,8.32,7.85,8.22,16813300.0],["2021-02-25",8.36,8.37,7.65,7.8,13126000.0],["2021-02-26",7.76,7.86,7.43,7.67,11015100.0],["2021-03-01",7.95,8.28,7.86,8.07,13927000.0],["2021-03-02",8.06,8.19,7.94,7.95,6561000.0],["2021-03-03",7.97,8.25,7.85,8.15,8567400.0],["2021-03-04",8.15,8.53,7.64,7.82,14575700.0],["2021-03-05",7.96,7.98,7.16,7.82,12421700.0],["2021-03-08",7.83,7.99,7.59,7.81,10318900.0],["2021-03-09",8.09,8.7,7.98,8.53,18517600.0],["2021-03-10",8.68,8.9,8.45,8.75,10892500.0],["2021-03-11",8.87,8.87,8.63,8.85,6702500.0],["2021-03-12",8.82,9.03,8.79,8.97,7440200.0],["2021-03-15",9.08,9.6,9.06,9.37,9827100.0],["2021-03-16",9.32,9.34,8.88,9.02,7592400.0],["2021-03-17",8.9,9.22,8.84,9.16,5917200.0],["2021-03-18",9.13,9.13,8.52,8.52,9401600.0],["2021-03-19",8.5,8.85,8.43,8.8,7564600.0],["2021-03-22",8.8,8.82,8.58,8.7,6135800.0],["2021-03-23",8.56,8.57,8.21,8.28,9059000.0],["2021-03-24",8.37,8.5,8.11,8.12,7814300.0],["2021-03-25",7.94,8.62,7.86,8.59,8101900.0],["2021-03-26",8.65,8.94,8.54,8.78,8840300.0],["2021-03-29",8.79,9.19,8.79,8.93,6689100.0],["2021-03-30",8.87,9.18,8.7,9.15,6584000.0],["2021-03-31",9.03,9.12,8.96,9.01,7237800.0],["2021-04-01",9.07,9.11,8.9,8.97,4792600.0],["2021-04-05",9.11,9.13,8.76,9.07,5172500.0],["2021-04-06",9.07,9.07,8.83,8.85,7124500.0],["2021-04-07",8.85,8.87,8.6,8.69,5900700.0],["2021-04-08",8.67,8.81,8.56,8.78,4757900.0],["2021-04-09",8.74,8.79,8.53,8.67,4613000.0],["2021-04-12",8.65,8.77,8.56,8.7,4655700.0],["2021-04-13",8.61,8.7,8.46,8.65,3625400.0],["2021-04-14",8.62,8.82,8.56,8.65,3879500.0],["2021-04-15",8.75,9.31,8.55,9.13,19130300.0],["2021-04-16",9.23,9.25,8.89,9.0,6313000.0],["2021-04-19",8.94,9.24,8.94,9.09,6030200.0],["2021-04-20",8.96,9.03,8.51,8.69,9426500.0],["2021-04-21",8.69,9.18,8.6,9.09,6441800.0],["2021-04-22",9.14,9.46,9.1,9.2,9420500.0],["2021-04-23",9.27,10.16,9.18,9.91,17910300.0],["2021-04-26",9.99,10.07,9.58,9.86,7939800.0],["2021-04-27",10.09,10.39,9.98,10.22,8423400.0],["2021-04-28",10.17,10.36,10.1,10.28,5374600.0],["2021-04-29",10.32,10.35,10.04,10.18,5255000.0],["2021-04-30",10.33,10.49,9.91,10.01,6128400.0],["2021-05-03",10.05,10.27,9.97,10.25,6807000.0],["2021-05-04",10.2,10.2,9.75,10.01,6103000.0],["2021-05-05",10.15,10.17,9.81,9.83,5420800.0],["2021-05-06",9.84,10.0,9.63,9.99,4974700.0],["2021-05-07",9.99,10.35,9.88,10.34,6827900.0],["2021-05-10",9.3,10.0,8.97,9.0,20484900.0],["2021-05-11",8.75,9.34,8.6,9.21,10033700.0],["2021-05-12",9.01,9.13,8.66,8.69,9718800.0],["2021-05-13",8.79,8.98,8.3,8.65,8161100.0],["2021-05-14",8.8,9.01,8.71,8.95,5461400.0],["2021-05-17",8.93,8.96,8.69,8.91,4192100.0],["2021-05-18",8.92,9.02,8.75,8.78,4244400.0],["2021-05-19",8.8,8.81,8.45,8.52,7702500.0],["2021-05-20",8.49,8.69,8.41,8.47,6594000.0],["2021-05-21",8.57,8.64,8.41,8.43,5432700.0],["2021-05-24",8.45,8.79,8.32,8.65,5629100.0],["2021-05-25",8.68,8.83,8.53,8.56,4386700.0],["2021-05-26",8.6,8.88,8.54,8.84,4138200.0],["2021-05-27",8.94,8.96,8.77,8.89,3814500.0],["2021-05-28",8.99,9.08,8.87,8.91,4962700.0],["2021-06-01",9.1,9.21,9.01,9.05,4886600.0],["2021-06-02",9.08,9.13,8.87,8.95,4564900.0],["2021-06-03",8.92,8.93,8.7,8.81,4477700.0],["2021-06-04",8.89,8.92,8.7,8.73,3244800.0],["2021-06-07",8.76,9.06,8.73,9.01,6299500.0],["2021-06-08",9.07,9.49,9.0,9.12,8976300.0],["2021-06-09",9.19,9.19,8.8,8.8,4885400.0],["2021-06-10",8.83,8.92,8.65,8.67,6428200.0],["2021-06-11",8.71,9.07,8.71,9.04,5099600.0],["2021-06-14",9.12,9.32,9.04,9.21,7802100.0],["2021-06-15",9.2,9.35,8.77,8.81,11022000.0],["2021-06-16",8.8,9.13,8.67,8.8,8140600.0],["2021-06-17",8.8,8.93,8.53,8.57,6658600.0],["2021-06-18",8.49,8.57,8.38,8.41,5801200.0],["2021-06-21",8.5,8.68,8.44,8.67,3453300.0],["2021-06-22",8.68,8.74,8.47,8.65,2807300.0],["2021-06-23",8.65,9.26,8.65,9.07,10957300.0],["2021-06-24",9.16,9.56,9.08,9.43,9503900.0],["2021-06-25",9.4,9.58,9.25,9.44,9634600.0],["2021-06-28",9.51,9.53,9.02,9.02,6406400.0],["2021-06-29",9.05,9.2,8.89,8.91,5097900.0],["2021-06-30",8.88,9.5,8.86,9.34,11723400.0],["2021-07-01",9.36,9.67,9.28,9.31,7684500.0],["2021-07-02",9.3,9.3,8.89,8.89,6720300.0],["2021-07-06",8.92,8.92,8.6,8.66,6424400.0],["2021-07-07",8.66,8.8,8.48,8.68,4484400.0],["2021-07-08",8.45,8.82,8.25,8.74,6375100.0],["2021-07-09",8.83,9.0,8.77,8.9,4767700.0],["2021-07-12",8.81,8.89,8.64,8.83,2682300.0],["2021-07-13",8.78,8.82,8.57,8.65,4213000.0],["2021-07-14",8.68,8.89,8.65,8.73,5286600.0],["2021-07-15",8.7,8.71,8.32,8.58,6691400.0],["2021-07-16",8.66,8.72,8.38,8.44,4369200.0],["2021-07-19",8.17,8.4,8.04,8.31,8910100.0],["2021-07-20",8.45,8.71,8.27,8.67,5873200.0],["2021-07-21",8.79,9.08,8.73,9.0,7119300.0],["2021-07-22",8.96,8.99,8.62,8.69,3946600.0],["2021-07-23",8.71,8.75,8.52,8.72,3718300.0],["2021-07-26",8.71,8.9,8.66,8.89,2763400.0],["2021-07-27",8.78,8.81,8.61,8.7,2320000.0],["2021-07-28",8.78,8.99,8.71,8.9,4757400.0],["2021-07-29",8.87,8.99,8.79,8.85,2687400.0],["2021-07-30",8.81,8.96,8.71,8.73,3221200.0],["2021-08-02",8.83,8.96,8.51,8.53,4472400.0],["2021-08-03",8.51,8.57,8.31,8.53,4104300.0],["2021-08-04",8.4,8.44,8.0,8.07,6953200.0],["2021-08-05",8.19,8.64,8.17,8.5,5538000.0],["2021-08-06",8.56,8.64,8.46,8.6,3199800.0],["2021-08-09",8.52,8.54,8.38,8.46,2269900.0],["2021-08-10",8.44,8.63,8.39,8.57,4732100.0],["2021-08-11",8.55,8.57,8.32,8.49,5567800.0],["2021-08-12",8.5,8.53,8.26,8.35,6060500.0],["2021-08-13",8.33,8.37,8.18,8.25,5876600.0],["2021-08-16",8.15,8.2,8.01,8.07,5817400.0],["2021-08-17",8.0,8.01,7.83,7.9,6227400.0],["2021-08-18",7.99,8.17,7.91,7.96,4909100.0],["2021-08-19",7.85,7.97,7.72,7.76,5048100.0],["2021-08-20",7.73,7.92,7.69,7.86,4118500.0],["2021-08-23",7.86,8.08,7.8,7.93,6797200.0],["2021-08-24",7.93,8.26,7.91,8.17,12054100.0],["2021-08-25",8.22,8.48,8.06,8.23,10678300.0],["2021-08-26",8.65,9.95,8.35,9.44,36132100.0],["2021-08-27",9.29,9.63,9.13,9.51,10355400.0],["2021-08-30",9.59,9.69,9.37,9.52,5991800.0],["2021-08-31",9.57,9.85,9.53,9.77,9640500.0],["2021-09-01",9.81,10.02,9.71,9.73,6823800.0],["2021-09-02",9.8,9.89,9.52,9.6,5225100.0],["2021-09-03",9.49,9.64,9.28,9.48,5102300.0],["2021-09-07",9.5,9.59,9.27,9.28,4920100.0],["2021-09-08",8.36,8.48,8.2,8.29,53443600.0],["2021-09-09",8.37,8.5,8.22,8.46,20580700.0],["2021-09-10",8.45,8.63,8.2,8.23,14328300.0],["2021-09-13",8.3,8.52,8.25,8.49,9616000.0],["2021-09-14",8.44,8.49,8.18,8.31,7819400.0],["2021-09-15",8.27,8.46,8.07,8.41,10438600.0],["2021-09-16",8.37,8.45,8.23,8.31,5711700.0],["2021-09-17",8.31,8.46,8.28,8.35,9441500.0],["2021-09-20",8.15,8.24,7.91,8.04,10834600.0],["2021-09-21",8.11,8.16,7.89,7.98,9886000.0],["2021-09-22",8.06,8.51,8.03,8.32,12690700.0],["2021-09-23",8.34,8.53,8.24,8.25,8580300.0],["2021-09-24",8.21,8.29,7.97,8.01,18602300.0],["2021-09-27",8.04,8.3,8.04,8.1,6377800.0],["2021-09-28",8.02,8.17,7.98,8.03,8270600.0],["2021-09-29",8.05,8.07,7.83,7.94,7811000.0],["2021-09-30",7.95,8.04,7.7,7.86,12844300.0],["2021-10-01",8.35,8.55,8.0,8.18,17820300.0],["2021-10-04",8.05,8.24,8.03,8.14,9178700.0],["2021-10-05",8.17,8.3,8.05,8.15,7392100.0],["2021-10-06",8.03,8.22,7.98,8.16,6005600.0],["2021-10-07",8.25,8.3,8.02,8.18,9828400.0],["2021-10-08",8.16,8.23,7.96,7.97,7817300.0],["2021-10-11",7.98,7.98,7.71,7.72,9070100.0],["2021-10-12",7.7,7.79,7.57,7.69,7359800.0],["2021-10-13",7.75,7.77,7.53,7.54,6038400.0],["2021-10-14",7.52,8.1,7.5,7.86,13473000.0],["2021-10-15",7.96,8.12,7.81,7.83,5897700.0],["2021-10-18",7.78,7.87,7.71,7.71,4751000.0],["2021-10-19",7.71,7.74,7.46,7.47,10703900.0],["2021-10-20",7.46,7.81,7.46,7.73,10736800.0],["2021-10-21",7.7,7.94,7.67,7.91,8750300.0],["2021-10-22",7.86,8.14,7.86,8.08,7823400.0],["2021-10-25",8.12,8.12,7.9,8.0,5230500.0],["2021-10-26",8.36,8.69,8.24,8.58,14374900.0],["2021-10-27",8.52,8.59,8.24,8.24,6013900.0],["2021-10-28",8.25,8.5,8.16,8.48,4387300.0],["2021-10-29",8.47,8.6,8.32,8.48,4747200.0],["2021-11-01",8.51,8.73,8.49,8.71,5546700.0],["2021-11-02",8.66,8.73,8.45,8.69,5177000.0],["2021-11-03",8.74,9.18,8.69,9.1,8876800.0],["2021-11-04",9.14,9.22,8.88,9.0,9302300.0],["2021-11-05",9.1,9.32,9.06,9.29,9155000.0],["2021-11-08",10.09,10.71,9.99,10.69,34286600.0],["2021-11-09",10.82,10.85,10.33,10.81,16499600.0],["2021-11-10",10.35,10.8,10.28,10.47,29575000.0],["2021-11-11",10.56,10.8,10.46,10.79,9505700.0],["2021-11-12",10.9,11.0,10.74,10.81,7891000.0],["2021-11-15",10.9,11.02,10.79,10.96,8075100.0],["2021-11-16",10.96,10.97,10.69,10.7,7272700.0],["2021-11-17",11.08,11.12,10.64,10.81,11368000.0],["2021-11-18",10.8,11.0,10.53,10.77,16415300.0],["2021-11-19",10.68,10.85,10.34,10.35,9776800.0],["2021-11-22",10.52,10.52,10.02,10.27,8277600.0],["2021-11-23",10.18,10.36,10.09,10.25,5860500.0],["2021-11-24",10.14,10.38,10.01,10.3,4080000.0],["2021-11-26",9.58,9.85,9.48,9.64,8194800.0],["2021-11-29",9.92,10.03,9.65,9.97,7239400.0],["2021-11-30",9.82,9.95,9.43,9.73,10390200.0],["2021-12-01",9.91,9.95,9.3,9.31,9483300.0],["2021-12-02",9.47,9.69,9.29,9.67,7643500.0],["2021-12-03",9.67,9.82,9.28,9.4,7370800.0],["2021-12-06",9.59,9.93,9.47,9.8,5521900.0],["2021-12-07",10.03,10.17,9.97,10.03,4803100.0],["2021-12-08",9.98,10.35,9.88,10.27,5656000.0],["2021-12-09",10.17,10.44,10.12,10.13,3778100.0],["2021-12-10",10.22,10.35,10.05,10.15,5229200.0],["2021-12-13",9.96,10.05,9.52,9.66,5091600.0],["2021-12-14",9.74,9.99,9.67,9.82,6173800.0],["2021-12-15",9.82,9.98,9.58,9.97,5293200.0],["2021-12-16",9.97,10.03,9.63,9.7,4804400.0],["2021-12-17",9.59,9.86,9.5,9.73,7812400.0],["2021-12-20",9.58,9.64,9.33,9.49,5104700.0],["2021-12-21",9.64,10.22,9.61,10.12,6638400.0],["2021-12-22",10.16,10.4,10.09,10.37,5048900.0],["2021-12-23",10.41,10.58,10.39,10.52,3356800.0],["2021-12-27",10.4,10.58,10.38,10.49,2970100.0],["2021-12-28",10.45,10.63,10.42,10.48,2330400.0],["2021-12-29",10.5,10.55,10.34,10.43,3146100.0],["2021-12-30",10.31,10.56,10.31,10.39,3547700.0],["2021-12-31",10.37,10.54,10.34,10.5,4844300.0],["2022-01-03",10.5,10.82,10.5,10.66,4900900.0],["2022-01-04",10.77,10.79,10.46,10.6,4031700.0],["2022-01-05",10.62,10.64,10.25,10.27,5513100.0],["2022-01-06",10.31,10.5,10.16,10.21,3864300.0],["2022-01-07",10.24,10.38,10.02,10.04,4689500.0],["2022-01-10",10.02,10.04,9.32,9.48,9964400.0],["2022-01-11",9.48,9.81,9.38,9.65,11228100.0],["2022-01-12",9.67,9.73,9.35,9.44,20399600.0],["2022-01-13",9.4,9.52,9.17,9.29,17746600.0],["2022-01-14",9.2,9.25,8.74,8.93,7295800.0],["2022-01-18",8.9,8.93,8.55,8.64,9613500.0],["2022-01-19",8.82,8.94,8.57,8.59,8266500.0],["2022-01-20",8.7,9.07,8.44,8.64,15811400.0],["2022-01-21",8.77,8.79,8.33,8.39,8989200.0],["2022-01-24",8.14,8.49,7.75,8.43,15908300.0],["2022-01-25",8.28,8.55,8.23,8.39,7725300.0],["2022-01-26",8.56,8.76,8.18,8.32,7410100.0],["2022-01-27",8.45,8.55,8.03,8.07,6005000.0],["2022-01-28",7.85,8.14,7.68,8.13,11584100.0],["2022-01-31",8.12,8.48,8.12,8.48,8969100.0],["2022-02-01",8.55,8.67,8.39,8.57,5859700.0],["2022-02-02",8.68,8.68,8.32,8.51,8501500.0],["2022-02-03",8.4,8.73,8.35,8.4,19074500.0],["2022-02-04",8.41,8.55,8.26,8.47,13120000.0],["2022-02-07",8.56,8.68,8.49,8.58,21352100.0],["2022-02-08",8.8,9.33,8.5,9.27,34113300.0],["2022-02-09",9.41,9.65,9.35,9.63,18481200.0],["2022-02-10",9.4,10.02,9.38,9.64,15396800.0],["2022-02-11",9.66,9.76,9.24,9.32,9856400.0],["2022-02-14",9.3,9.34,9.07,9.2,7341300.0],["2022-02-15",9.21,9.5,9.21,9.46,5278700.0],["2022-02-16",9.35,9.51,9.33,9.48,3431700.0],["2022-02-17",9.44,9.51,9.24,9.28,3600200.0],["2022-02-18",9.32,9.49,9.07,9.17,7892100.0],["2022-02-22",9.05,9.17,8.75,8.86,7875100.0],["2022-02-23",8.96,9.08,8.66,8.68,7275400.0],["2022-02-24",8.23,8.84,8.09,8.81,10286300.0],["2022-02-25",8.85,9.18,8.74,9.13,5535800.0],["2022-02-28",8.91,9.22,8.9,9.17,6860900.0],["2022-03-01",9.12,9.31,8.92,8.99,7937800.0],["2022-03-02",9.13,9.22,8.97,9.17,9722800.0],["2022-03-03",9.32,9.4,8.75,8.77,7813300.0],["2022-03-04",8.66,8.67,7.98,8.12,17635600.0],["2022-03-07",8.17,8.23,7.33,7.35,20032600.0],["2022-03-08",7.48,8.03,7.24,7.66,17351700.0],["2022-03-09",7.92,8.29,7.89,8.07,10752300.0],["2022-03-10",7.87,8.19,7.77,8.1,7736000.0],["2022-03-11",8.33,8.49,8.19,8.21,8090600.0],["2022-03-14",8.27,8.3,7.82,7.98,9384600.0],["2022-03-15",8.24,8.54,8.18,8.46,7755500.0],["2022-03-16",8.58,8.95,8.57,8.93,8848400.0],["2022-03-17",8.81,9.01,8.79,8.91,7045200.0],["2022-03-18",8.85,9.14,8.74,9.06,12758800.0],["2022-03-21",9.03,9.03,8.76,8.88,9216800.0],["2022-03-22",8.94,9.17,8.92,8.98,4922500.0],["2022-03-23",8.84,8.9,8.71,8.75,3900700.0],["2022-03-24",8.74,8.85,8.71,8.82,2337700.0],["2022-03-25",8.76,8.97,8.76,8.92,6554300.0],["2022-03-28",8.94,9.05,8.69,9.04,6708000.0],["2022-03-29",9.24,9.5,9.23,9.42,5129200.0],["2022-03-30",9.24,9.29,8.98,9.05,3312300.0],["2022-03-31",9.0,9.06,8.86,8.99,8434000.0],["2022-04-01",9.11,9.15,8.84,8.97,6660800.0],["2022-04-04",8.93,9.09,8.8,9.03,12173800.0],["2022-04-05",9.13,9.16,8.74,8.79,8842900.0],["2022-04-06",8.64,8.7,8.4,8.64,9152400.0],["2022-04-07",8.65,8.7,8.24,8.52,8238400.0],["2022-04-08",8.51,8.73,8.4,8.59,4319400.0],["2022-04-11",8.6,8.9,8.59,8.69,12754600.0],["2022-04-12",8.88,8.88,8.48,8.52,10370700.0],["2022-04-13",8.56,8.8,8.54,8.76,5701600.0],["2022-04-14",8.81,8.97,8.56,8.56,6252300.0],["2022-04-18",8.54,8.6,8.27,8.3,8446000.0],["2022-04-19",8.25,8.62,8.24,8.59,13714900.0],["2022-04-20",8.7,8.9,8.61,8.61,8477900.0],["2022-04-21",8.7,8.77,8.15,8.28,11640200.0],["2022-04-22",8.3,8.41,8.01,8.07,5944200.0],["2022-04-25",7.98,8.27,7.93,8.26,6723600.0],["2022-04-26",8.17,8.25,7.99,8.02,4922100.0],["2022-04-27",8.05,8.22,7.93,8.06,5116100.0],["2022-04-28",8.12,8.32,7.96,8.25,6239700.0],["2022-04-29",8.22,8.43,8.1,8.11,5995600.0],["2022-05-02",8.05,8.12,7.73,8.02,11403700.0],["2022-05-03",7.88,7.92,7.56,7.88,13651000.0],["2022-05-04",7.87,7.9,7.41,7.77,16575700.0],["2022-05-05",7.73,7.79,7.39,7.42,14275000.0],["2022-05-06",7.41,7.48,7.07,7.28,11995500.0],["2022-05-09",7.47,7.51,6.57,6.74,21067600.0],["2022-05-10",6.8,6.87,6.03,6.31,17903200.0],["2022-05-11",6.3,6.48,6.18,6.21,11816000.0],["2022-05-12",6.15,6.52,6.07,6.31,13651400.0],["2022-05-13",6.55,6.73,6.45,6.58,10433200.0],["2022-05-16",6.56,6.59,6.23,6.26,7630700.0],["2022-05-17",6.45,6.64,6.31,6.58,14055900.0],["2022-05-18",6.55,6.55,6.11,6.13,9292900.0],["2022-05-19",6.0,6.51,5.97,6.39,12502200.0],["2022-05-20",6.41,6.5,6.11,6.27,8515300.0],["2022-05-23",6.33,6.33,6.15,6.31,6201700.0],["2022-05-24",6.2,6.22,5.94,5.99,11093900.0],["2022-05-25",5.9,6.33,5.9,6.27,6774400.0],["2022-05-26",6.38,6.72,6.38,6.68,9134400.0],["2022-05-27",6.82,7.17,6.8,7.08,13388200.0],["2022-05-31",7.07,7.16,6.94,7.09,8411200.0],["2022-06-01",7.2,7.27,6.89,7.04,8691800.0],["2022-06-02",7.05,7.29,7.01,7.27,5378400.0],["2022-06-03",7.14,7.33,7.11,7.27,6822900.0],["2022-06-06",7.31,7.43,7.17,7.25,3694400.0],["2022-06-07",7.11,7.37,7.11,7.36,4398400.0],["2022-06-08",7.31,7.38,7.15,7.2,3896300.0],["2022-06-09",7.17,7.17,6.96,6.97,2937700.0],["2022-06-10",6.8,7.16,6.78,7.05,11140000.0],["2022-06-13",6.79,6.87,6.51,6.58,13153800.0],["2022-06-14",6.66,7.0,6.66,6.92,11395200.0],["2022-06-15",6.92,7.47,6.92,7.29,12168200.0],["2022-06-16",7.11,7.18,6.71,6.77,10398600.0],["2022-06-17",6.8,7.09,6.78,7.04,6922000.0],["2022-06-21",7.14,7.42,7.09,7.37,10715900.0],["2022-06-22",7.24,7.51,7.2,7.42,8105700.0],["2022-06-23",7.43,7.52,7.32,7.5,8604900.0],["2022-06-24",7.7,8.06,7.67,8.05,12150800.0],["2022-06-27",8.0,8.21,7.81,8.14,10088200.0],["2022-06-28",8.16,8.42,7.92,8.0,7471800.0],["2022-06-29",7.9,8.0,7.77,7.85,10025300.0],["2022-06-30",7.76,8.13,7.65,8.01,10952500.0],["2022-07-01",7.97,8.08,7.72,7.77,6242900.0],["2022-07-05",7.57,8.01,7.5,7.99,10471500.0],["2022-07-06",7.96,8.07,7.71,7.8,5933600.0],["2022-07-07",7.91,7.95,7.8,7.9,4780200.0],["2022-07-08",7.85,7.88,7.62,7.68,5772500.0],["2022-07-11",7.61,7.69,7.44,7.49,6417700.0],["2022-07-12",7.45,7.64,7.44,7.54,7090900.0],["2022-07-13",7.39,7.55,7.26,7.42,6443200.0],["2022-07-14",7.31,7.34,7.03,7.07,8610400.0],["2022-07-15",7.15,7.3,7.09,7.3,4622600.0],["2022-07-18",7.4,7.64,7.3,7.3,4083500.0],["2022-07-19",7.43,7.67,7.42,7.64,3099800.0],["2022-07-20",7.64,7.87,7.57,7.82,5547600.0],["2022-07-21",7.73,8.01,7.7,7.99,5623800.0],["2022-07-22",8.03,8.07,7.72,7.8,5731400.0],["2022-07-25",7.84,7.88,7.65,7.83,3438200.0],["2022-07-26",7.75,7.78,7.54,7.56,3884800.0],["2022-07-27",7.65,7.73,7.57,7.71,4040500.0],["2022-07-28",7.71,7.85,7.49,7.74,6248500.0],["2022-07-29",7.69,7.69,7.16,7.32,13130300.0],["2022-08-01",7.25,7.53,7.09,7.33,8267500.0],["2022-08-02",7.33,7.57,7.2,7.4,4717800.0],["2022-08-03",7.48,7.51,7.29,7.48,4373700.0],["2022-08-04",7.41,7.61,7.41,7.52,3597400.0],["2022-08-05",7.42,7.6,7.3,7.52,4609200.0],["2022-08-08",7.55,7.79,7.5,7.56,5023800.0],["2022-08-09",7.54,7.54,7.22,7.28,6918900.0],["2022-08-10",7.49,7.53,7.41,7.44,6095800.0],["2022-08-11",7.61,7.71,7.42,7.42,4803800.0],["2022-08-12",7.48,7.67,7.46,7.66,5143200.0],["2022-08-15",7.51,7.83,7.51,7.82,4204300.0],["2022-08-16",7.84,7.96,7.7,7.85,5768300.0],["2022-08-17",7.74,7.88,7.68,7.8,3140900.0],["2022-08-18",7.77,7.9,7.66,7.82,3515600.0],["2022-08-19",7.75,7.75,7.49,7.5,7847500.0],["2022-08-22",7.39,7.41,7.3,7.33,4824700.0],["2022-08-23",7.26,7.46,7.23,7.32,4192900.0],["2022-08-24",7.35,7.59,7.33,7.39,8292000.0],["2022-08-25",7.62,8.23,7.62,8.17,15152600.0],["2022-08-26",8.2,8.33,7.93,7.94,8146000.0],["2022-08-29",7.86,8.04,7.76,7.91,8313500.0],["2022-08-30",7.98,8.0,7.74,7.81,7223500.0],["2022-08-31",7.87,7.93,7.51,7.51,6707200.0],["2022-09-01",7.4,7.47,7.22,7.47,5991700.0],["2022-09-02",7.62,7.62,7.36,7.53,6498200.0],["2022-09-06",7.63,7.63,7.2,7.29,6003700.0],["2022-09-07",7.37,7.56,7.3,7.52,4619000.0],["2022-09-08",7.41,7.51,7.29,7.41,4732900.0],["2022-09-09",7.52,7.91,7.5,7.86,6171500.0],["2022-09-12",7.93,8.2,7.89,8.07,7009200.0],["2022-09-13",7.75,7.88,7.58,7.59,5232700.0],["2022-09-14",7.68,7.95,7.6,7.84,8391700.0],["2022-09-15",7.71,7.93,7.66,7.72,4794300.0],["2022-09-16",7.61,7.72,7.49,7.69,8693200.0],["2022-09-19",7.58,7.85,7.58,7.82,5418300.0],["2022-09-20",7.79,7.9,7.68,7.79,4287800.0],["2022-09-21",8.25,8.35,8.02,8.04,15783000.0],["2022-09-22",8.11,8.11,7.8,7.94,8468800.0],["2022-09-23",7.82,7.82,7.22,7.38,12435400.0],["2022-09-26",7.32,7.45,7.08,7.1,8638900.0],["2022-09-27",7.24,7.38,6.79,6.86,8473700.0],["2022-09-28",6.89,6.93,6.79,6.85,12234700.0],["2022-09-29",6.72,6.74,6.33,6.43,10280600.0],["2022-09-30",6.36,6.51,6.2,6.32,9521200.0],["2022-10-03",6.39,6.6,6.31,6.52,6649700.0],["2022-10-04",6.7,6.99,6.7,6.99,5821600.0],["2022-10-05",6.79,6.92,6.68,6.86,5355700.0],["2022-10-06",6.82,6.95,6.72,6.86,3754000.0],["2022-10-07",6.75,6.77,6.24,6.33,8571200.0],["2022-10-10",6.31,6.39,6.22,6.29,6651700.0],["2022-10-11",6.3,6.55,6.19,6.36,6388900.0],["2022-10-12",6.33,6.52,6.26,6.49,4476000.0],["2022-10-13",6.25,6.63,6.19,6.53,6880400.0],["2022-10-14",6.6,6.69,6.42,6.45,5210000.0],["2022-10-17",6.59,6.71,6.55,6.66,4795400.0],["2022-10-18",6.86,7.04,6.84,6.87,7029700.0],["2022-10-19",6.81,6.84,6.55,6.62,5558200.0],["2022-10-20",6.62,6.75,6.29,6.31,8153700.0],["2022-10-21",6.32,6.48,6.21,6.43,8329600.0],["2022-10-24",6.45,6.45,6.19,6.28,5413700.0],["2022-10-25",6.32,6.76,6.31,6.69,6039200.0],["2022-10-26",6.66,6.81,6.57,6.65,4933800.0],["2022-10-27",6.56,6.7,6.5,6.6,4888200.0],["2022-10-28",6.63,6.75,6.52,6.73,3928100.0],["2022-10-31",6.73,6.77,6.61,6.71,5697300.0],["2022-11-01",6.9,6.96,6.76,6.89,4550700.0],["2022-11-02",6.66,6.74,6.4,6.42,8262000.0],["2022-11-03",6.3,6.57,6.29,6.52,5922700.0],["2022-11-04",6.73,6.94,6.7,6.93,10559500.0],["2022-11-07",7.0,7.09,6.82,6.98,8797000.0],["2022-11-08",7.06,7.23,6.75,7.08,7500900.0],["2022-11-09",6.96,7.0,6.52,6.62,5229200.0],["2022-11-10",7.02,7.38,7.0,7.32,10746100.0],["2022-11-11",7.35,7.88,7.34,7.76,12122600.0],["2022-11-14",7.63,7.68,7.43,7.43,7756400.0],["2022-11-15",7.77,7.93,7.56,7.65,8771300.0],["2022-11-16",7.57,7.66,7.51,7.58,4941800.0],["2022-11-17",7.43,7.76,7.37,7.73,4662400.0],["2022-11-18",7.88,7.91,7.73,7.77,5601600.0],["2022-11-21",7.61,7.7,7.44,7.5,3783200.0],["2022-11-22",7.54,7.61,7.5,7.59,3163800.0],["2022-11-23",7.59,7.72,7.56,7.59,3479800.0],["2022-11-25",7.53,7.64,7.52,7.58,1261000.0],["2022-11-28",7.41,7.57,7.35,7.46,3814400.0],["2022-11-29",7.49,7.52,7.4,7.45,3222400.0],["2022-11-30",7.5,7.9,7.45,7.87,5857600.0],["2022-12-01",7.83,7.99,7.8,7.94,3956200.0],["2022-12-02",7.82,8.11,7.8,8.07,3074400.0],["2022-12-05",7.96,8.03,7.86,7.9,3943900.0],["2022-12-06",7.98,8.03,7.82,7.95,3821400.0],["2022-12-07",7.86,7.92,7.75,7.82,2806300.0],["2022-12-08",7.94,8.05,7.9,8.02,3635700.0],["2022-12-09",7.97,7.97,7.87,7.89,2536600.0],["2022-12-12",7.9,7.93,7.8,7.92,3450100.0],["2022-12-13",8.25,8.43,8.13,8.23,7949200.0],["2022-12-14",8.2,8.26,8.07,8.16,6996800.0],["2022-12-15",7.94,8.03,7.81,7.92,13003000.0],["2022-12-16",7.81,7.97,7.78,7.94,7111300.0],["2022-12-19",7.95,8.2,7.77,7.78,7368200.0],["2022-12-20",7.74,8.06,7.72,7.96,4761700.0],["2022-12-21",8.0,8.35,8.0,8.31,7262900.0],["2022-12-22",8.2,8.28,8.1,8.27,5095100.0],["2022-12-23",8.22,8.35,8.2,8.32,4347400.0],["2022-12-27",8.34,8.51,8.3,8.47,4820100.0],["2022-12-28",8.44,8.56,8.39,8.42,5923500.0],["2022-12-29",8.46,8.68,8.45,8.64,5577900.0],["2022-12-30",8.52,8.62,8.47,8.56,4830800.0],["2023-01-03",8.81,8.85,8.59,8.77,9223900.0],["2023-01-04",8.8,9.11,8.77,9.04,8729200.0],["2023-01-05",8.91,9.02,8.77,8.98,7738100.0],["2023-01-06",9.06,9.25,9.0,9.2,6321300.0],["2023-01-09",9.23,9.49,9.21,9.38,8051600.0],["2023-01-10",9.34,9.54,9.34,9.45,5401200.0],["2023-01-11",9.46,9.55,9.28,9.29,6436600.0],["2023-01-12",9.35,9.43,9.23,9.42,6465300.0],["2023-01-13",9.37,9.52,9.33,9.51,4828200.0],["2023-01-17",9.52,9.63,9.51,9.52,4285600.0],["2023-01-18",9.53,9.6,9.32,9.42,5518000.0],["2023-01-19",9.3,9.45,9.25,9.35,4012200.0],["2023-01-20",9.42,9.53,9.37,9.52,3872600.0],["2023-01-23",9.52,9.57,9.46,9.57,3873100.0],["2023-01-24",9.58,9.85,9.43,9.79,4509700.0],["2023-01-25",9.62,9.88,9.57,9.85,4566300.0],["2023-01-26",9.93,10.02,9.88,9.96,5315100.0],["2023-01-27",9.92,9.95,9.76,9.86,3985000.0],["2023-01-30",9.82,9.95,9.75,9.83,3848800.0],["2023-01-31",9.89,9.96,9.81,9.96,4789300.0],["2023-02-01",9.89,10.31,9.87,10.25,6256700.0],["2023-02-02",10.29,10.58,10.22,10.39,9271100.0],["2023-02-03",10.3,10.39,10.18,10.22,7216800.0],["2023-02-06",10.1,10.23,10.07,10.16,6011900.0],["2023-02-07",10.09,10.36,10.03,10.35,7672500.0],["2023-02-08",10.3,10.3,9.86,10.16,8129600.0],["2023-02-09",10.42,10.44,10.19,10.33,6875400.0],["2023-02-10",10.21,10.44,10.18,10.41,6336500.0],["2023-02-13",10.5,11.2,10.48,11.17,12569600.0],["2023-02-14",11.12,11.66,11.12,11.27,13730100.0],["2023-02-15",11.16,11.42,11.16,11.39,7661600.0],["2023-02-16",11.19,11.34,11.13,11.23,6402300.0],["2023-02-17",11.15,11.24,10.9,11.05,6416600.0],["2023-02-21",10.89,11.18,10.86,11.09,6665200.0],["2023-02-22",11.08,11.37,11.02,11.18,9181000.0],["2023-02-23",11.29,11.41,11.15,11.38,5093800.0],["2023-02-24",11.14,11.19,11.04,11.15,4300300.0],["2023-02-27",11.25,11.28,11.13,11.21,4922400.0],["2023-02-28",11.14,11.34,11.11,11.3,6319700.0],["2023-03-01",11.4,11.43,11.24,11.31,4488400.0],["2023-03-02",11.17,11.55,11.14,11.51,5215300.0],["2023-03-03",11.57,11.63,11.5,11.58,3280200.0],["2023-03-06",11.53,11.65,11.47,11.53,4647400.0],["2023-03-07",11.47,11.62,11.21,11.35,5786700.0],["2023-03-08",11.32,11.5,11.28,11.32,4262200.0],["2023-03-09",11.33,11.38,11.0,11.02,4707800.0],["2023-03-10",10.99,10.99,10.6,10.72,7340800.0],["2023-03-13",10.57,10.86,10.47,10.71,11136300.0],["2023-03-14",10.98,11.07,10.88,10.98,6940900.0],["2023-03-15",10.61,10.85,10.56,10.78,8192600.0],["2023-03-16",10.67,11.06,10.65,11.0,5690600.0],["2023-03-17",10.9,11.04,10.85,10.87,8071500.0],["2023-03-20",11.06,11.08,10.86,11.07,5696900.0],["2023-03-21",11.25,11.34,11.19,11.29,4654200.0],["2023-03-22",11.3,11.48,11.21,11.22,6078000.0],["2023-03-23",11.48,11.74,11.29,11.44,6125000.0],["2023-03-24",11.37,11.61,11.33,11.6,3865800.0],["2023-03-27",11.66,11.82,11.57,11.71,4936200.0],["2023-03-28",11.72,11.83,11.69,11.78,3904400.0],["2023-03-29",11.93,11.93,11.81,11.89,2652500.0],["2023-03-30",11.94,12.05,11.91,11.95,3273300.0],["2023-03-31",12.0,12.16,11.97,12.06,3772800.0],["2023-04-03",12.0,12.15,11.96,12.12,3965200.0],["2023-04-04",12.13,12.22,11.92,11.97,3750000.0],["2023-04-05",11.95,11.95,11.6,11.69,6012000.0],["2023-04-06",11.67,11.73,11.55,11.64,6087600.0],["2023-04-10",11.63,11.78,11.57,11.77,3206600.0],["2023-04-11",11.83,11.89,11.78,11.84,2992800.0],["2023-04-12",11.98,12.16,11.86,12.09,4960100.0],["2023-04-13",12.18,12.34,12.15,12.18,4022400.0],["2023-04-14",12.12,12.38,12.12,12.26,4288300.0],["2023-04-17",12.22,12.35,12.18,12.19,3888400.0],["2023-04-18",12.37,12.56,12.29,12.53,6499600.0],["2023-04-19",12.45,12.56,12.37,12.42,4157300.0],["2023-04-20",12.36,12.64,12.3,12.53,4314900.0],["2023-04-21",12.54,12.62,12.25,12.3,5440400.0],["2023-04-24",12.31,12.36,11.99,12.04,4972500.0],["2023-04-25",12.02,12.13,11.87,11.9,5778600.0],["2023-04-26",11.81,11.91,11.62,11.66,3625100.0],["2023-04-27",11.75,11.8,11.62,11.74,4772400.0],["2023-04-28",11.62,11.88,11.62,11.87,3514200.0],["2023-05-01",11.88,12.11,11.78,11.81,3697900.0],["2023-05-02",11.74,11.83,11.52,11.81,6527100.0],["2023-05-03",11.02,12.08,10.76,11.93,11658100.0],["2023-05-04",11.94,11.94,11.61,11.67,4245500.0],["2023-05-05",11.77,12.17,11.77,12.1,5103700.0],["2023-05-08",12.16,12.25,11.96,12.11,6820900.0],["2023-05-09",12.43,12.5,11.28,11.72,9771500.0],["2023-05-10",11.91,12.02,11.51,11.66,5351000.0],["2023-05-11",11.64,11.67,11.23,11.25,7734300.0],["2023-05-12",11.3,11.38,11.14,11.23,4643600.0],["2023-05-15",11.25,11.46,11.2,11.34,5360700.0],["2023-05-16",11.23,11.4,11.12,11.19,5044500.0],["2023-05-17",11.26,11.39,11.21,11.3,2923100.0],["2023-05-18",11.27,11.43,11.22,11.33,3893300.0],["2023-05-19",11.34,11.37,11.18,11.24,4881200.0],["2023-05-22",11.22,11.37,11.12,11.12,3534000.0],["2023-05-23",11.0,11.23,10.88,10.96,4328500.0],["2023-05-24",10.88,10.93,10.63,10.76,7396400.0],["2023-05-25",10.88,11.04,10.83,10.97,5719600.0],["2023-05-26",10.9,11.11,10.76,11.03,5216300.0],["2023-05-30",11.0,11.1,10.8,11.03,4499900.0],["2023-05-31",10.93,10.95,10.57,10.84,6790100.0],["2023-06-01",10.81,11.13,10.79,10.99,5126900.0],["2023-06-02",11.11,11.57,11.08,11.55,6728600.0],["2023-06-05",11.35,11.6,11.31,11.32,5253300.0],["2023-06-06",11.3,11.92,11.23,11.88,5657200.0],["2023-06-07",11.86,11.96,11.62,11.62,4756600.0],["2023-06-08",11.62,11.9,11.62,11.8,3421400.0],["2023-06-09",11.78,11.86,11.72,11.81,4319800.0],["2023-06-12",11.88,12.04,11.78,12.0,3279900.0],["2023-06-13",12.1,12.3,12.04,12.09,6704500.0],["2023-06-14",12.09,12.33,11.99,12.0,4239200.0],["2023-06-15",12.03,12.47,11.96,12.45,6479800.0],["2023-06-16",12.5,12.54,12.23,12.44,6694600.0],["2023-06-20",12.29,12.35,12.12,12.21,4861300.0],["2023-06-21",12.19,12.55,12.16,12.48,4207400.0],["2023-06-22",12.49,12.5,12.24,12.38,3846800.0],["2023-06-23",12.25,12.37,12.18,12.22,3412900.0],["2023-06-26",12.2,12.36,12.2,12.25,3326600.0],["2023-06-27",12.26,12.5,12.2,12.44,3226600.0],["2023-06-28",12.36,12.36,12.12,12.21,3909000.0],["2023-06-29",12.2,12.44,12.16,12.26,2995400.0],["2023-06-30",12.38,12.4,12.25,12.29,2132800.0],["2023-07-03",12.32,12.59,12.29,12.42,2557800.0],["2023-07-05",12.38,12.59,12.23,12.52,8926600.0],["2023-07-06",12.38,12.53,11.84,12.22,7729700.0],["2023-07-07",12.38,12.59,12.37,12.45,4961700.0],["2023-07-10",12.42,13.17,12.41,13.1,8799200.0],["2023-07-11",13.21,13.31,12.85,13.01,4952900.0],["2023-07-12",13.31,13.46,12.55,12.56,7076700.0],["2023-07-13",12.59,12.62,12.13,12.36,6476700.0],["2023-07-14",12.3,12.3,12.09,12.22,3458400.0],["2023-07-17",12.15,12.51,12.12,12.37,2843700.0],["2023-07-18",12.34,12.52,12.25,12.47,2554100.0],["2023-07-19",12.44,12.49,12.21,12.33,3521500.0],["2023-07-20",12.28,12.28,11.85,11.95,3877500.0],["2023-07-21",12.1,12.25,12.03,12.05,4483300.0],["2023-07-24",12.06,12.21,11.98,12.13,3843300.0],["2023-07-25",12.18,12.57,12.14,12.55,5160200.0],["2023-07-26",12.6,12.6,12.35,12.41,3608300.0],["2023-07-27",12.05,12.13,11.55,11.61,6192700.0],["2023-07-28",11.76,12.02,11.76,11.98,2740200.0],["2023-07-31",12.0,12.12,11.94,12.04,2489900.0],["2023-08-01",11.91,11.98,11.68,11.71,3187100.0],["2023-08-02",11.61,12.16,11.6,12.12,3380400.0],["2023-08-03",12.04,12.18,11.93,12.08,2284900.0],["2023-08-04",12.16,12.22,12.01,12.07,3943300.0],["2023-08-07",12.19,12.36,12.07,12.2,2255500.0],["2023-08-08",12.09,12.09,11.9,11.95,2819400.0],["2023-08-09",11.98,12.03,11.67,11.7,3355300.0],["2023-08-10",11.85,12.13,11.77,11.82,2397500.0],["2023-08-11",11.72,11.83,11.64,11.72,1918700.0],["2023-08-14",11.71,11.9,11.62,11.87,3856500.0],["2023-08-15",11.79,11.8,11.57,11.66,2263000.0],["2023-08-16",11.6,11.67,11.44,11.45,2298900.0],["2023-08-17",11.54,11.54,11.13,11.15,2985600.0],["2023-08-18",10.97,11.48,10.93,11.28,5735500.0],["2023-08-21",11.4,11.4,10.88,10.97,9174100.0],["2023-08-22",10.87,10.97,10.45,10.72,8051100.0],["2023-08-23",10.72,11.34,10.57,11.25,6336700.0],["2023-08-24",11.21,11.34,11.0,11.04,3261800.0],["2023-08-25",11.03,11.14,11.01,11.02,3761200.0],["2023-08-28",11.11,11.32,11.1,11.26,3792900.0],["2023-08-29",11.25,11.62,11.22,11.56,2604000.0],["2023-08-30",11.51,11.64,11.46,11.55,2808300.0],["2023-08-31",11.65,11.69,11.52,11.56,2569200.0],["2023-09-01",11.68,11.78,11.55,11.57,2583800.0],["2023-09-05",11.46,11.5,11.07,11.16,4078600.0],["2023-09-06",11.15,11.23,11.07,11.16,2478400.0],["2023-09-07",11.08,11.39,11.07,11.36,3335800.0],["2023-09-08",11.35,11.36,11.2,11.31,5455700.0],["2023-09-11",11.5,11.73,11.42,11.63,3755800.0],["2023-09-12",11.6,11.67,11.38,11.41,3011700.0],["2023-09-13",11.39,11.53,11.25,11.27,3336000.0],["2023-09-14",11.34,11.49,11.3,11.48,3016400.0],["2023-09-15",11.58,11.94,11.55,11.91,9805700.0],["2023-09-18",11.26,11.87,11.13,11.59,4611700.0],["2023-09-19",11.45,11.65,11.22,11.47,3999200.0],["2023-09-20",12.13,12.4,11.98,11.98,4895800.0],["2023-09-21",11.9,12.28,11.79,12.27,5333400.0],["2023-09-22",12.38,12.53,11.85,11.87,4302800.0],["2023-09-25",11.78,11.89,11.63,11.79,3237400.0],["2023-09-26",11.49,11.75,11.33,11.58,7162400.0],["2023-09-27",11.58,11.61,10.87,11.02,9170600.0],["2023-09-28",11.0,11.15,10.9,11.14,23279500.0],["2023-09-29",11.17,11.25,10.91,10.97,6228400.0],["2023-10-02",10.95,11.01,10.7,10.74,6227600.0],["2023-10-03",10.7,10.86,10.27,10.3,7550000.0],["2023-10-04",10.29,10.37,10.06,10.31,8964600.0],["2023-10-05",10.32,10.4,10.21,10.3,6256800.0],["2023-10-06",10.18,10.64,10.16,10.55,8185200.0],["2023-10-09",10.48,10.56,10.22,10.47,3528300.0],["2023-10-10",10.38,10.58,10.38,10.39,3890800.0],["2023-10-11",10.42,10.45,9.73,9.91,9887800.0],["2023-10-12",9.82,9.86,9.39,9.43,7677200.0],["2023-10-13",9.4,9.71,9.33,9.67,5633500.0],["2023-10-16",9.72,9.85,9.66,9.75,5920300.0],["2023-10-17",9.61,10.02,9.51,9.95,4152200.0],["2023-10-18",9.91,9.97,9.76,9.77,4859200.0],["2023-10-19",9.79,9.94,9.58,9.63,6775800.0],["2023-10-20",9.64,9.68,9.45,9.49,6256300.0],["2023-10-23",9.46,9.59,9.31,9.44,5412700.0],["2023-10-24",9.5,9.69,9.42,9.63,4571500.0],["2023-10-25",9.64,9.81,9.49,9.67,5503200.0],["2023-10-26",9.68,9.75,9.34,9.38,5269000.0],["2023-10-27",9.41,9.46,9.1,9.14,4744200.0],["2023-10-30",9.26,9.35,9.12,9.23,7604600.0],["2023-10-31",9.26,9.44,9.21,9.37,3717400.0],["2023-11-01",9.15,9.34,9.02,9.32,6314800.0],["2023-11-02",9.59,9.68,9.46,9.63,5349300.0],["2023-11-03",9.81,9.94,9.71,9.81,5064500.0],["2023-11-06",9.82,9.91,9.69,9.85,7034300.0],["2023-11-07",9.81,10.0,9.74,9.91,4166600.0],["2023-11-08",9.66,10.39,9.41,10.03,6366900.0],["2023-11-09",10.03,10.06,9.62,9.77,6873600.0],["2023-11-10",9.78,9.84,9.66,9.79,2216400.0],["2023-11-13",9.72,9.95,9.7,9.87,3271600.0],["2023-11-14",10.15,10.85,10.14,10.81,8688200.0],["2023-11-15",10.8,11.0,10.72,10.83,5099700.0],["2023-11-16",10.64,10.95,10.61,10.82,4692600.0],["2023-11-17",10.94,11.16,10.83,11.06,4581500.0],["2023-11-20",11.06,11.07,10.85,10.93,4965600.0],["2023-11-21",10.84,10.98,10.84,10.86,4137500.0],["2023-11-22",10.95,11.16,10.93,11.04,3798300.0],["2023-11-24",11.05,11.36,11.05,11.36,2484500.0],["2023-11-27",11.33,11.4,11.21,11.23,3960400.0],["2023-11-28",11.18,11.51,11.18,11.31,4349300.0],["2023-11-29",11.34,11.49,11.34,11.34,3465000.0],["2023-11-30",11.38,11.5,11.17,11.4,4903900.0],["2023-12-01",11.41,11.61,11.33,11.58,4145800.0],["2023-12-04",11.52,11.88,11.48,11.86,5173100.0],["2023-12-05",11.73,11.82,11.49,11.52,4213400.0],["2023-12-06",11.59,11.84,11.51,11.55,3088400.0],["2023-12-07",11.54,11.68,11.53,11.66,2853800.0],["2023-12-08",11.62,11.79,11.59,11.62,3307400.0],["2023-12-11",11.69,11.82,11.6,11.78,2646000.0],["2023-12-12",11.8,11.97,11.78,11.91,8828200.0],["2023-12-13",11.86,12.24,11.79,12.19,4704500.0],["2023-12-14",12.14,12.74,12.14,12.64,9038200.0],["2023-12-15",12.67,12.7,12.44,12.52,13826000.0],["2023-12-18",12.56,12.67,12.48,12.56,3170800.0],["2023-12-19",12.6,12.79,12.6,12.66,3308200.0],["2023-12-20",12.57,12.61,12.28,12.29,4822500.0],["2023-12-21",12.48,12.57,12.36,12.48,2864600.0],["2023-12-22",12.47,12.54,12.37,12.45,2284900.0],["2023-12-26",12.47,12.52,12.4,12.47,3238000.0],["2023-12-27",12.49,12.51,12.37,12.43,2875400.0],["2023-12-28",12.43,12.56,12.43,12.52,2580800.0],["2023-12-29",12.46,12.54,12.4,12.42,2466900.0],["2024-01-02",12.26,12.27,12.07,12.22,3765000.0],["2024-01-03",12.08,12.1,11.52,11.55,4634200.0],["2024-01-04",11.5,11.66,11.44,11.54,3829500.0],["2024-01-05",11.42,11.67,11.39,11.52,5515500.0],["2024-01-08",11.54,12.01,11.54,11.97,4975000.0],["2024-01-09",11.87,12.14,11.85,12.07,2911100.0],["2024-01-10",12.07,12.25,12.04,12.2,2159500.0],["2024-01-11",12.21,12.3,11.94,12.25,2828900.0],["2024-01-12",12.34,12.52,12.15,12.24,8312900.0],["2024-01-16",12.11,12.22,11.94,12.05,3665700.0],["2024-01-17",11.88,12.09,11.86,12.06,3418100.0],["2024-01-18",12.15,12.18,11.83,12.1,2862900.0],["2024-01-19",12.08,12.13,11.95,12.1,2948600.0],["2024-01-22",12.17,12.36,12.11,12.34,2665800.0],["2024-01-23",12.5,12.57,12.24,12.31,3107900.0],["2024-01-24",12.43,12.53,11.97,11.98,4011900.0],["2024-01-25",12.09,12.17,12.0,12.03,2259400.0],["2024-01-26",12.15,12.32,12.14,12.16,2350400.0],["2024-01-29",12.15,12.38,12.1,12.36,2147900.0],["2024-01-30",12.27,12.34,12.19,12.27,2461900.0],["2024-01-31",12.27,12.36,12.06,12.08,2613500.0],["2024-02-01",12.19,12.37,12.03,12.24,3116500.0],["2024-02-02",12.06,12.15,11.93,12.1,3191000.0],["2024-02-05",12.4,12.47,12.04,12.23,3519300.0],["2024-02-06",12.21,12.35,12.13,12.27,3639500.0],["2024-02-07",12.32,12.35,12.01,12.18,7460000.0],["2024-02-08",12.48,12.85,11.59,11.88,11353400.0],["2024-02-09",11.98,12.03,11.46,11.62,7567200.0],["2024-02-12",11.55,11.92,11.53,11.83,7166200.0],["2024-02-13",11.5,11.62,11.37,11.39,4442900.0],["2024-02-14",11.5,11.65,11.34,11.62,3742100.0],["2024-02-15",11.72,11.98,11.7,11.96,3972600.0],["2024-02-16",11.9,12.06,11.81,11.9,2680100.0],["2024-02-20",11.85,12.21,11.81,12.17,5248900.0],["2024-02-21",12.15,12.73,12.14,12.64,8849800.0],["2024-02-22",13.04,13.15,12.87,12.97,5516900.0],["2024-02-23",12.97,13.17,12.91,13.1,3861900.0],["2024-02-26",13.11,13.29,13.08,13.16,4137300.0],["2024-02-27",13.2,13.3,13.05,13.26,3863000.0],["2024-02-28",13.13,13.21,12.84,12.89,3815300.0],["2024-02-29",12.92,12.98,12.51,12.56,4598500.0],["2024-03-01",12.53,12.69,12.29,12.67,3748600.0],["2024-03-04",12.67,12.81,12.44,12.47,2509700.0],["2024-03-05",12.33,12.82,12.33,12.58,2849000.0],["2024-03-06",12.67,12.85,12.59,12.75,3277000.0],["2024-03-07",12.81,12.89,12.63,12.67,2902400.0],["2024-03-08",12.74,12.99,12.7,12.73,2876700.0],["2024-03-11",12.62,12.77,12.57,12.68,2879500.0],["2024-03-12",12.72,12.72,12.48,12.61,1816800.0],["2024-03-13",12.61,12.8,12.58,12.61,1822200.0],["2024-03-14",12.6,12.62,12.24,12.33,1997000.0],["2024-03-15",12.21,12.44,12.18,12.34,5256400.0],["2024-03-18",12.33,12.53,12.08,12.09,3749500.0],["2024-03-19",12.03,12.15,11.84,11.92,3246200.0],["2024-03-20",11.91,12.13,11.87,12.04,2473300.0],["2024-03-21",12.1,12.31,11.9,11.91,2649700.0],["2024-03-22",11.88,11.97,11.71,11.78,2998800.0],["2024-03-25",11.76,11.88,11.57,11.58,1945500.0],["2024-03-26",11.72,11.82,11.62,11.65,2689900.0],["2024-03-27",11.73,11.85,11.56,11.82,4220500.0],["2024-03-28",11.88,11.99,11.7,11.96,3561400.0],["2024-04-01",11.88,11.91,11.61,11.89,2706900.0],["2024-04-02",11.76,11.83,11.4,11.62,4014700.0],["2024-04-03",11.38,11.38,10.84,10.89,7309200.0],["2024-04-04",11.0,11.39,10.96,11.06,6331900.0],["2024-04-05",11.0,11.08,10.92,11.03,3818500.0],["2024-04-08",11.11,11.26,11.1,11.15,2620700.0],["2024-04-09",11.28,11.34,11.13,11.33,3550500.0],["2024-04-10",11.08,11.22,11.04,11.15,3316300.0],["2024-04-11",11.16,11.2,10.92,11.06,2824900.0],["2024-04-12",10.95,11.02,10.41,10.51,5141100.0],["2024-04-15",10.66,10.75,10.44,10.5,4331800.0],["2024-04-16",10.57,10.92,10.48,10.83,4914200.0],["2024-04-17",10.91,10.95,10.61,10.63,4467900.0],["2024-04-18",10.67,11.12,10.67,11.04,5903100.0],["2024-04-19",10.93,11.17,10.9,11.15,6151800.0],["2024-04-22",11.08,11.42,10.97,11.28,6886800.0],["2024-04-23",11.3,11.81,11.3,11.69,5356500.0],["2024-04-24",11.56,11.8,11.5,11.7,4826200.0],["2024-04-25",11.62,11.7,11.35,11.42,2853300.0],["2024-04-26",11.45,11.53,11.42,11.46,2180400.0],["2024-04-29",11.52,11.62,11.38,11.52,4721400.0],["2024-04-30",11.46,11.58,11.42,11.44,2180000.0],["2024-05-01",11.35,11.45,11.15,11.29,3336300.0],["2024-05-02",11.46,11.62,11.32,11.57,3124100.0],["2024-05-03",11.7,11.76,11.49,11.6,2848400.0],["2024-05-06",11.65,11.77,11.38,11.5,4561800.0],["2024-05-07",11.08,11.29,10.64,11.1,10513200.0],["2024-05-08",11.15,11.19,10.76,10.89,5519000.0],["2024-05-09",10.92,11.29,10.9,11.18,3743800.0],["2024-05-10",11.18,11.4,11.11,11.17,2503200.0],["2024-05-13",11.24,11.41,11.1,11.17,3808700.0],["2024-05-14",11.31,11.31,10.89,10.95,4402200.0],["2024-05-15",11.04,11.06,10.81,10.85,3452100.0],["2024-05-16",10.89,11.01,10.84,10.98,3015100.0],["2024-05-17",10.97,10.97,10.64,10.66,3114400.0],["2024-05-20",10.67,10.68,10.41,10.46,3823900.0],["2024-05-21",10.49,10.57,10.39,10.49,4190900.0],["2024-05-22",10.43,10.69,10.34,10.36,4800100.0],["2024-05-23",10.36,10.69,10.31,10.42,3598600.0],["2024-05-24",10.44,10.56,10.39,10.55,2974700.0],["2024-05-28",10.55,10.8,10.52,10.71,6058700.0],["2024-05-29",10.55,10.59,10.19,10.22,4463000.0],["2024-05-30",10.25,10.28,10.14,10.19,2834700.0],["2024-05-31",10.24,10.39,10.19,10.36,4185900.0],["2024-06-03",10.43,10.45,10.14,10.2,3225100.0],["2024-06-04",10.15,10.21,9.95,10.01,2753600.0],["2024-06-05",10.08,10.19,9.99,10.11,3077200.0],["2024-06-06",10.11,10.42,10.08,10.2,4378100.0],["2024-06-07",10.08,10.22,9.98,10.02,2706300.0],["2024-06-10",9.84,9.91,9.77,9.84,4267400.0],["2024-06-11",9.77,9.92,9.7,9.88,3302600.0],["2024-06-12",10.07,10.1,9.93,10.02,3181200.0],["2024-06-13",10.02,10.09,9.84,9.96,4055900.0],["2024-06-14",9.86,9.89,9.73,9.85,3066600.0],["2024-06-17",9.8,9.93,9.72,9.81,4620400.0],["2024-06-18",9.77,9.85,9.72,9.77,4186300.0],["2024-06-20",9.75,9.88,9.69,9.87,4079800.0],["2024-06-21",9.9,9.97,9.84,9.93,6559000.0],["2024-06-24",9.94,10.15,9.91,10.13,3269900.0],["2024-06-25",10.05,10.14,10.01,10.05,3075700.0],["2024-06-26",9.97,10.12,9.94,10.09,1962100.0],["2024-06-27",10.06,10.07,9.86,10.04,2832900.0],["2024-06-28",10.08,10.09,9.81,10.02,4171100.0],["2024-07-01",10.08,10.15,9.7,9.76,3331900.0],["2024-07-02",9.77,9.82,9.68,9.76,3556000.0],["2024-07-03",9.78,9.87,9.72,9.73,1037400.0],["2024-07-05",9.69,9.85,9.69,9.81,3892900.0],["2024-07-08",9.88,10.0,9.83,9.96,2580100.0],["2024-07-09",9.88,9.97,9.85,9.9,2157700.0],["2024-07-10",9.85,9.99,9.85,9.87,1977300.0],["2024-07-11",10.03,10.09,9.93,10.08,3367300.0],["2024-07-12",10.19,10.54,10.19,10.44,4487300.0],["2024-07-15",10.39,10.46,10.19,10.23,4216500.0],["2024-07-16",10.29,10.3,10.09,10.13,2813600.0],["2024-07-17",10.07,10.15,10.01,10.07,3914100.0],["2024-07-18",10.12,10.15,9.93,9.94,4396300.0],["2024-07-19",9.91,9.97,9.84,9.96,2210700.0],["2024-07-22",10.02,10.03,9.82,9.96,3077600.0],["2024-07-23",9.9,10.08,9.86,9.95,2459300.0],["2024-07-24",9.9,9.94,9.48,9.58,5218000.0],["2024-07-25",9.59,9.74,9.56,9.69,3969900.0],["2024-07-26",9.8,9.91,9.71,9.91,3743700.0],["2024-07-29",9.87,10.12,9.79,9.97,3348300.0],["2024-07-30",9.89,9.93,9.66,9.82,2597800.0],["2024-07-31",9.85,10.19,9.77,9.95,3355900.0],["2024-08-01",9.96,9.98,9.56,9.66,3547400.0],["2024-08-02",9.52,9.57,9.26,9.44,4127000.0],["2024-08-05",8.96,9.24,8.79,9.17,3862800.0],["2024-08-06",9.22,9.44,9.17,9.29,3512100.0],["2024-08-07",9.42,9.53,9.14,9.14,3629700.0],["2024-08-08",9.2,9.32,9.09,9.31,5460900.0],["2024-08-09",9.2,9.32,9.11,9.12,4276200.0],["2024-08-12",9.09,9.11,8.83,8.86,5984700.0],["2024-08-13",8.94,9.18,8.85,9.15,4066400.0],["2024-08-14",9.14,9.2,8.88,9.05,5341500.0],["2024-08-15",9.2,9.5,9.18,9.42,6953500.0],["2024-08-16",9.38,9.65,9.37,9.63,4695600.0],["2024-08-19",9.66,9.71,9.55,9.55,5766000.0],["2024-08-20",9.51,9.56,9.43,9.53,6501400.0],["2024-08-21",9.6,10.2,9.57,10.13,9106000.0],["2024-08-22",10.15,10.3,9.97,10.02,4951100.0],["2024-08-23",10.09,10.09,9.85,9.96,4378400.0],["2024-08-26",9.96,9.97,9.62,9.66,3623500.0],["2024-08-27",9.59,9.64,9.43,9.55,3978400.0],["2024-08-28",9.52,9.54,9.33,9.48,3915900.0],["2024-08-29",9.56,9.58,9.24,9.25,3805900.0],["2024-08-30",9.28,9.39,9.22,9.38,3849800.0],["2024-09-03",9.27,9.55,9.22,9.44,3736700.0],["2024-09-04",9.39,9.49,9.3,9.36,3125500.0],["2024-09-05",9.36,9.4,9.13,9.17,2719700.0],["2024-09-06",9.15,9.21,8.96,8.99,2928800.0],["2024-09-09",8.98,9.09,8.85,9.01,3491200.0],["2024-09-10",9.01,9.04,8.78,8.83,3513000.0],["2024-09-11",8.82,8.9,8.66,8.87,2429400.0],["2024-09-12",8.88,8.94,8.76,8.92,2298600.0],["2024-09-13",8.96,9.2,8.9,9.11,4851100.0],["2024-09-16",9.15,9.38,9.15,9.3,2950900.0],["2024-09-17",9.35,9.35,9.22,9.26,2101600.0],["2024-09-18",9.3,9.45,9.2,9.26,3057700.0],["2024-09-19",9.46,9.52,9.34,9.39,2605200.0],["2024-09-20",9.32,9.33,9.1,9.19,4911900.0],["2024-09-23",9.15,9.39,9.15,9.29,3055700.0],["2024-09-24",9.37,9.46,9.27,9.29,5173700.0],["2024-09-25",9.3,9.32,9.0,9.02,4284700.0],["2024-09-26",9.2,9.5,9.17,9.48,5355300.0],["2024-09-27",9.55,9.7,9.49,9.51,4998500.0],["2024-09-30",9.53,9.59,9.28,9.39,4349700.0],["2024-10-01",9.35,9.43,9.15,9.17,3417200.0],["2024-10-02",9.23,9.32,9.08,9.09,2919500.0],["2024-10-03",9.0,9.02,8.87,8.93,3629400.0],["2024-10-04",9.06,9.13,8.95,8.99,2166800.0],["2024-10-07",9.54,9.56,9.29,9.36,5049300.0],["2024-10-08",9.28,9.32,9.06,9.12,3338300.0],["2024-10-09",9.08,9.1,8.97,8.98,5223900.0],["2024-10-10",8.99,9.0,8.87,8.9,4527200.0],["2024-10-11",8.9,9.26,8.9,9.21,4841800.0],["2024-10-14",9.17,9.23,9.09,9.17,4665200.0],["2024-10-15",8.74,8.8,7.95,8.18,17151000.0],["2024-10-16",8.2,8.24,7.98,7.99,6541900.0],["2024-10-17",7.99,7.99,7.75,7.82,8982700.0],["2024-10-18",7.8,7.84,7.66,7.7,6470800.0],["2024-10-21",7.69,7.78,7.58,7.59,5605900.0],["2024-10-22",7.56,7.66,7.35,7.48,6557500.0],["2024-10-23",7.46,7.61,7.42,7.6,6543400.0],["2024-10-24",7.62,7.71,7.53,7.57,3026800.0],["2024-10-25",7.56,7.61,7.52,7.57,2696500.0],["2024-10-28",7.6,7.76,7.59,7.67,3091900.0],["2024-10-29",7.63,7.78,7.62,7.75,4368900.0],["2024-10-30",7.67,7.88,7.63,7.64,3615300.0],["2024-10-31",7.49,7.6,7.41,7.44,8047500.0],["2024-11-01",7.49,7.64,7.45,7.48,5643800.0],["2024-11-04",7.55,7.66,7.43,7.47,6774200.0],["2024-11-05",7.45,7.6,7.4,7.54,6269600.0],["2024-11-06",7.6,7.67,7.38,7.43,11300100.0],["2024-11-07",7.29,7.44,7.02,7.25,9348600.0],["2024-11-08",7.13,7.3,7.1,7.16,6729200.0],["2024-11-11",7.16,7.47,7.16,7.36,5740200.0],["2024-11-12",7.3,7.47,7.28,7.47,6618400.0],["2024-11-13",7.23,7.48,7.11,7.38,6826100.0],["2024-11-14",7.42,7.64,7.37,7.59,6437200.0],["2024-11-15",7.63,7.63,7.18,7.2,7303800.0],["2024-11-18",7.15,7.15,6.93,7.07,6236900.0],["2024-11-19",6.98,7.13,6.95,7.09,4879800.0],["2024-11-20",7.05,7.16,7.03,7.14,4073500.0],["2024-11-21",7.12,7.21,7.09,7.19,3948100.0],["2024-11-22",7.21,7.36,7.19,7.32,4849700.0],["2024-11-25",7.4,7.65,7.36,7.53,6645800.0],["2024-11-26",7.51,7.56,7.33,7.41,5654800.0],["2024-11-27",7.46,7.58,7.4,7.41,3259800.0],["2024-11-29",7.4,7.42,7.3,7.39,3245200.0],["2024-12-02",7.4,7.65,7.3,7.65,5328900.0],["2024-12-03",7.64,7.65,7.44,7.51,3154600.0],["2024-12-04",7.49,7.76,7.47,7.67,3823900.0],["2024-12-05",7.7,7.75,7.59,7.64,3818900.0],["2024-12-06",7.83,8.02,7.61,7.61,5157900.0],["2024-12-09",7.71,8.04,7.66,7.75,6400700.0],["2024-12-10",7.72,7.84,7.57,7.75,5858200.0],["2024-12-11",7.78,7.82,7.6,7.62,4604400.0],["2024-12-12",7.59,7.63,7.46,7.47,3369700.0],["2024-12-13",7.43,7.53,7.28,7.5,3696500.0],["2024-12-16",7.41,7.57,7.33,7.46,5837800.0],["2024-12-17",7.43,7.52,7.3,7.32,3642500.0],["2024-12-18",7.32,7.41,6.97,6.99,3996400.0],["2024-12-19",7.0,7.1,6.94,7.0,3494300.0],["2024-12-20",6.91,7.18,6.87,7.04,11089500.0],["2024-12-23",7.0,7.08,6.95,7.07,3145400.0],["2024-12-24",7.09,7.09,6.97,7.04,1615500.0],["2024-12-26",7.0,7.14,6.97,7.09,3875800.0],["2024-12-27",7.05,7.12,6.91,6.99,3937200.0],["2024-12-30",6.94,6.99,6.8,6.92,3054100.0],["2024-12-31",6.97,7.02,6.92,6.96,2706200.0],["2025-01-02",7.02,7.06,6.84,6.86,4352600.0],["2025-01-03",6.86,6.93,6.72,6.81,7539800.0],["2025-01-06",6.92,7.04,6.84,6.84,6151000.0],["2025-01-07",6.9,7.16,6.87,6.95,3444800.0],["2025-01-08",6.85,6.95,6.69,6.81,5596800.0],["2025-01-10",6.71,6.75,6.63,6.67,4564800.0],["2025-01-13",6.64,6.8,6.59,6.77,5566800.0],["2025-01-14",6.78,6.84,6.68,6.74,3373000.0],["2025-01-15",6.93,7.01,6.87,6.91,7159400.0],["2025-01-16",6.97,7.29,6.96,7.2,6377100.0],["2025-01-17",7.24,7.27,7.13,7.14,3332000.0],["2025-01-21",7.2,7.34,7.1,7.29,6877300.0],["2025-01-22",7.36,7.48,7.33,7.39,6913600.0],["2025-01-23",7.32,7.42,7.27,7.4,4162200.0],["2025-01-24",7.45,7.56,7.4,7.45,5475300.0],["2025-01-27",7.45,7.71,7.45,7.61,6761600.0],["2025-01-28",7.54,7.58,7.35,7.36,4061400.0],["2025-01-29",7.4,7.46,7.21,7.26,4198800.0],["2025-01-30",7.33,7.53,7.27,7.48,4650300.0],["2025-01-31",7.4,7.47,7.32,7.33,5743900.0],["2025-02-03",7.15,7.16,7.01,7.1,5215100.0],["2025-02-04",7.07,7.07,6.87,6.97,5140500.0],["2025-02-05",6.96,7.0,6.75,6.79,6090800.0],["2025-02-06",6.91,7.04,6.81,6.85,6299900.0],["2025-02-07",6.79,6.84,6.68,6.76,5557100.0],["2025-02-10",6.81,6.83,6.65,6.77,10608100.0],["2025-02-11",7.0,7.1,6.13,6.14,16781000.0],["2025-02-12",6.04,6.06,5.67,5.68,12705400.0],["2025-02-13",5.72,5.76,5.64,5.75,10333600.0],["2025-02-14",5.78,5.84,5.55,5.58,8363500.0],["2025-02-18",5.58,5.68,5.51,5.65,9532200.0],["2025-02-19",5.59,5.64,5.42,5.53,10530000.0],["2025-02-20",5.51,5.73,5.51,5.65,13157600.0],["2025-02-21",5.68,5.75,5.64,5.71,6924300.0],["2025-02-24",5.7,6.08,5.68,5.99,14148200.0],["2025-02-25",6.05,6.08,5.86,5.93,8863900.0],["2025-02-26",5.96,5.97,5.76,5.77,11882800.0],["2025-02-27",5.67,5.83,5.67,5.72,8497900.0],["2025-02-28",5.71,5.76,5.57,5.69,11574500.0],["2025-03-03",5.78,5.84,5.46,5.47,7199700.0],["2025-03-04",5.41,5.61,5.35,5.52,8268300.0],["2025-03-05",5.58,5.75,5.56,5.7,5520000.0],["2025-03-06",5.65,5.8,5.64,5.76,4922200.0],["2025-03-07",5.72,5.9,5.69,5.85,4933900.0],["2025-03-10",5.86,6.13,5.86,6.02,8207800.0],["2025-03-11",5.99,6.03,5.66,5.69,8838700.0],["2025-03-12",5.61,5.63,5.5,5.52,6468400.0],["2025-03-13",5.5,5.64,5.36,5.43,5685000.0],["2025-03-14",5.51,5.53,5.41,5.51,4793500.0],["2025-03-17",5.52,5.66,5.49,5.63,5219200.0],["2025-03-18",5.6,5.63,5.5,5.55,4369600.0],["2025-03-19",5.51,5.63,5.5,5.54,4674900.0],["2025-03-20",5.77,5.79,5.62,5.63,6690300.0],["2025-03-21",5.58,5.6,5.49,5.56,7256100.0],["2025-03-24",5.57,5.6,5.49,5.54,5547000.0],["2025-03-25",5.66,5.7,5.44,5.48,6629800.0],["2025-03-26",5.45,5.49,5.36,5.46,6978700.0],["2025-03-27",5.44,5.56,5.43,5.55,5284900.0],["2025-03-28",5.51,5.51,5.4,5.45,5267000.0],["2025-03-31",5.4,5.5,5.37,5.47,5122400.0],["2025-04-01",5.5,5.57,5.43,5.52,5051600.0],["2025-04-02",5.46,5.65,5.46,5.65,4552600.0],["2025-04-03",5.54,5.56,5.19,5.21,8774800.0],["2025-04-04",5.0,5.12,4.76,5.04,9176200.0],["2025-04-07",4.86,5.09,4.67,4.9,13759800.0],["2025-04-08",5.11,5.11,4.61,4.69,10823800.0],["2025-04-09",4.62,5.42,4.62,5.36,12766200.0],["2025-04-10",5.22,5.26,5.03,5.14,8915500.0],["2025-04-11",5.02,5.2,4.93,5.2,7597400.0],["2025-04-14",5.28,5.34,5.12,5.19,8187700.0],["2025-04-15",5.0,5.04,4.67,4.75,16154100.0],["2025-04-16",4.74,4.79,4.57,4.67,8543100.0],["2025-04-17",4.65,4.74,4.56,4.73,8760000.0],["2025-04-21",4.69,4.79,4.63,4.78,4231400.0],["2025-04-22",4.78,4.84,4.72,4.82,4429000.0],["2025-04-23",5.0,5.13,4.87,4.93,7753900.0],["2025-04-24",4.93,5.04,4.85,5.04,9351200.0],["2025-04-25",5.03,5.03,4.92,4.97,5509700.0],["2025-04-28",4.97,5.05,4.92,4.98,5875400.0],["2025-04-29",4.95,5.05,4.93,5.02,4174900.0],["2025-04-30",4.96,5.06,4.92,5.05,6209100.0],["2025-05-01",5.05,5.09,4.95,5.02,6433000.0],["2025-05-02",5.13,5.22,5.05,5.17,7429300.0],["2025-05-05",5.15,5.22,5.12,5.16,5569000.0],["2025-05-06",5.09,5.22,5.09,5.17,7624900.0],["2025-05-07",4.7,4.89,4.46,4.57,18425600.0],["2025-05-08",4.61,4.89,4.58,4.82,11128700.0],["2025-05-09",4.79,4.89,4.66,4.69,8329200.0],["2025-05-12",4.9,5.1,4.9,5.01,11510600.0],["2025-05-13",5.0,5.09,4.94,5.08,9493800.0],["2025-05-14",5.06,5.13,5.03,5.06,8243600.0],["2025-05-15",5.03,5.07,4.97,5.03,6681600.0],["2025-05-16",5.01,5.07,4.98,5.05,4857300.0],["2025-05-19",4.98,5.05,4.96,5.03,6333400.0],["2025-05-20",5.05,5.18,5.0,5.05,6557300.0],["2025-05-21",4.97,5.0,4.85,4.86,7080700.0],["2025-05-22",4.8,4.97,4.8,4.93,8906500.0],["2025-05-23",4.81,4.83,4.67,4.78,12290200.0],["2025-05-27",4.86,4.9,4.82,4.87,9504200.0],["2025-05-28",4.89,4.9,4.76,4.77,4765600.0],["2025-05-29",4.83,5.0,4.8,4.99,5761300.0],["2025-05-30",4.94,4.99,4.88,4.93,8177900.0],["2025-06-02",4.89,4.9,4.79,4.87,7022300.0],["2025-06-03",4.85,5.0,4.74,4.97,6605900.0],["2025-06-04",4.99,5.05,4.96,4.98,5365300.0],["2025-06-05",4.98,5.02,4.87,4.89,5971200.0],["2025-06-06",4.97,5.03,4.9,5.02,8114500.0],["2025-06-09",5.08,5.12,4.96,5.01,8522500.0],["2025-06-10",5.03,5.21,5.02,5.14,8394300.0],["2025-06-11",5.17,5.27,5.07,5.07,7843500.0],["2025-06-12",5.0,5.09,4.99,5.03,10132500.0],["2025-06-13",4.95,5.02,4.73,4.73,9811300.0],["2025-06-16",4.81,5.34,4.78,5.05,26658200.0],["2025-06-17",4.98,5.05,4.81,4.94,16761400.0],["2025-06-18",4.92,4.95,4.79,4.79,10168400.0],["2025-06-20",4.82,4.85,4.74,4.77,9430800.0],["2025-06-23",4.73,4.84,4.69,4.82,8274300.0],["2025-06-24",4.9,4.9,4.7,4.71,6633100.0],["2025-06-25",4.71,4.71,4.62,4.64,6316300.0],["2025-06-26",4.68,4.69,4.59,4.6,6432500.0],["2025-06-27",4.61,4.68,4.56,4.61,9646300.0],["2025-06-30",4.61,4.66,4.6,4.65,6921800.0],["2025-07-01",4.64,5.08,4.64,4.91,13945100.0],["2025-07-02",4.94,5.1,4.87,5.09,12331200.0],["2025-07-03",5.12,5.14,5.04,5.09,7215800.0],["2025-07-07",5.04,5.14,4.95,4.96,10228600.0],["2025-07-08",4.98,5.06,4.91,4.94,8337200.0],["2025-07-09",4.93,5.01,4.86,4.97,6678600.0],["2025-07-10",4.98,5.33,4.97,5.12,9611200.0],["2025-07-11",5.08,5.13,5.01,5.06,6768100.0],["2025-07-14",5.03,5.05,4.9,5.03,7020500.0],["2025-07-15",5.06,5.08,4.91,4.92,8515800.0],["2025-07-16",4.95,5.03,4.86,4.96,7830200.0],["2025-07-17",4.95,5.01,4.89,4.94,4923200.0],["2025-07-18",4.98,4.99,4.85,4.92,5797400.0],["2025-07-21",4.92,4.95,4.77,4.77,6032600.0],["2025-07-22",4.82,5.07,4.81,5.01,14989200.0],["2025-07-23",5.11,5.15,5.04,5.09,6800400.0],["2025-07-24",5.07,5.08,4.89,4.95,7009200.0],["2025-07-25",4.99,5.12,4.95,5.12,6677200.0],["2025-07-28",5.1,5.18,5.04,5.15,6137200.0],["2025-07-29",5.13,5.14,5.01,5.09,4747400.0],["2025-07-30",5.15,5.15,4.94,4.99,4595500.0],["2025-07-31",4.93,4.97,4.83,4.85,6191500.0],["2025-08-01",4.77,4.82,4.66,4.73,6689400.0],["2025-08-04",4.74,4.76,4.7,4.76,4822100.0],["2025-08-05",4.77,4.8,4.71,4.77,4907400.0],["2025-08-06",4.83,4.98,4.8,4.9,8108100.0],["2025-08-07",4.92,4.94,4.76,4.8,4206300.0],["2025-08-08",4.78,4.83,4.73,4.74,4554900.0],["2025-08-11",4.75,4.78,4.67,4.72,4714200.0],["2025-08-12",4.75,4.9,4.72,4.85,4393000.0],["2025-08-13",4.86,5.07,4.83,5.07,5999600.0],["2025-08-14",4.95,5.03,4.84,4.99,5584000.0],["2025-08-15",5.04,5.08,4.9,4.92,5335300.0],["2025-08-18",4.95,5.03,4.9,4.98,8474400.0],["2025-08-19",5.02,5.03,4.88,4.89,8680300.0],["2025-08-20",4.88,4.93,4.78,4.86,22383900.0],["2025-08-21",3.8,3.96,3.75,3.81,44709700.0],["2025-08-22",3.84,4.03,3.82,3.93,20608800.0],["2025-08-25",4.03,4.03,3.8,3.81,16178700.0],["2025-08-26",3.81,3.86,3.67,3.69,14282200.0],["2025-08-27",3.86,4.23,3.85,4.2,31975500.0],["2025-08-28",4.16,4.35,4.11,4.33,15233100.0],["2025-08-29",4.35,4.39,4.24,4.28,12848700.0],["2025-09-02",4.23,4.35,4.17,4.34,10400800.0],["2025-09-03",4.3,4.38,4.27,4.33,8157500.0],["2025-09-04",4.4,4.4,4.27,4.38,8026400.0],["2025-09-05",4.4,4.53,4.34,4.37,10476600.0],["2025-09-08",4.37,4.37,4.24,4.32,8122300.0],["2025-09-09",4.27,4.33,4.23,4.25,4714500.0],["2025-09-10",4.13,4.19,4.01,4.02,6247700.0],["2025-09-11",4.02,4.16,4.02,4.13,6263600.0],["2025-09-12",4.1,4.16,4.06,4.09,4370300.0],["2025-09-15",4.11,4.24,4.08,4.16,5498200.0],["2025-09-16",4.16,4.22,4.11,4.21,4985900.0],["2025-09-17",4.23,4.56,4.22,4.32,11851500.0],["2025-09-18",4.3,4.36,4.26,4.27,5215800.0],["2025-09-19",4.26,4.27,4.1,4.11,9897400.0],["2025-09-22",4.06,4.13,4.02,4.03,5967700.0],["2025-09-23",4.09,4.11,3.98,4.0,6115100.0],["2025-09-24",4.01,4.04,3.95,3.96,4398000.0],["2025-09-25",3.92,3.95,3.9,3.93,5053000.0],["2025-09-26",3.92,4.02,3.91,4.01,4541700.0],["2025-09-29",4.03,4.04,3.97,4.01,3894800.0],["2025-09-30",4.11,4.17,4.0,4.04,7026600.0],["2025-10-01",4.02,4.06,3.91,3.97,6515600.0],["2025-10-02",3.94,4.0,3.89,3.94,4903300.0],["2025-10-03",3.96,4.04,3.94,4.01,5169000.0],["2025-10-06",4.03,4.06,3.94,4.03,6819400.0],["2025-10-07",4.04,4.12,4.02,4.06,6086000.0],["2025-10-08",4.08,4.33,4.06,4.31,7923700.0],["2025-10-09",4.3,4.46,4.22,4.45,8785700.0],["2025-10-10",4.46,4.47,4.15,4.19,9614100.0],["2025-10-13",4.25,4.38,4.25,4.33,7344300.0],["2025-10-14",4.23,4.38,4.23,4.31,4509800.0],["2025-10-15",4.34,4.43,4.23,4.24,4322600.0],["2025-10-16",4.26,4.31,4.13,4.15,5750000.0],["2025-10-17",4.15,4.34,4.12,4.34,4192700.0],["2025-10-20",4.33,4.34,4.12,4.13,5180300.0],["2025-10-21",4.11,4.22,4.1,4.14,5964600.0],["2025-10-22",4.11,4.21,4.1,4.16,4197200.0],["2025-10-23",4.19,4.25,4.11,4.12,3782100.0],["2025-10-24",4.18,4.18,4.1,4.14,3916700.0],["2025-10-27",4.14,4.18,4.07,4.1,3866700.0],["2025-10-28",4.09,4.09,4.0,4.02,3771100.0],["2025-10-29",4.0,4.06,3.93,3.95,5199500.0],["2025-10-30",3.89,3.99,3.84,3.93,4785900.0],["2025-10-31",3.9,3.99,3.84,3.97,5610100.0],["2025-11-03",3.93,3.96,3.88,3.9,5421400.0],["2025-11-04",3.85,3.91,3.8,3.83,6655800.0],["2025-11-05",3.81,3.84,3.72,3.78,10729100.0],["2025-11-06",3.9,4.16,3.68,3.72,9310000.0],["2025-11-07",3.7,3.78,3.65,3.75,5656400.0],["2025-11-10",3.75,3.76,3.54,3.55,11389900.0],["2025-11-11",3.55,3.62,3.53,3.57,10011400.0],["2025-11-12",3.59,3.79,3.59,3.77,7631500.0],["2025-11-13",3.76,3.79,3.63,3.63,4488200.0],["2025-11-14",3.59,3.63,3.48,3.5,5825400.0],["2025-11-17",3.48,3.51,3.34,3.35,5117500.0],["2025-11-18",3.33,3.36,3.28,3.31,6742000.0],["2025-11-19",3.31,3.33,3.22,3.25,5756600.0],["2025-11-20",3.26,3.27,3.12,3.12,5482900.0],["2025-11-21",3.12,3.22,3.12,3.16,4685800.0],["2025-11-24",3.17,3.22,3.12,3.15,7400500.0],["2025-11-25",3.15,3.28,3.15,3.23,4547900.0],["2025-11-26",3.24,3.33,3.23,3.3,4602200.0],["2025-11-28",3.32,3.36,3.3,3.32,2289200.0],["2025-12-01",3.29,3.4,3.26,3.34,5639400.0],["2025-12-02",3.35,3.37,3.29,3.37,4504500.0],["2025-12-03",3.38,3.5,3.38,3.44,3784800.0],["2025-12-04",3.45,3.47,3.35,3.39,3793000.0],["2025-12-05",3.41,3.52,3.4,3.45,6122400.0],["2025-12-08",3.45,3.45,3.34,3.34,6098600.0],["2025-12-09",3.31,3.37,3.29,3.3,6175000.0],["2025-12-10",3.3,3.38,3.29,3.37,5204100.0],["2025-12-11",3.39,3.41,3.33,3.34,5299700.0],["2025-12-12",3.34,3.35,3.18,3.22,7990000.0],["2025-12-15",3.24,3.29,3.18,3.28,8512400.0],["2025-12-16",3.3,3.42,3.26,3.27,6475400.0],["2025-12-17",3.26,3.38,3.25,3.26,7730900.0],["2025-12-18",3.28,3.32,3.24,3.25,5731000.0],["2025-12-19",3.25,3.35,3.24,3.26,12352100.0],["2025-12-22",3.26,3.27,3.14,3.14,9548700.0],["2025-12-23",3.04,3.07,2.94,3.01,13135500.0],["2025-12-24",3.03,3.07,3.0,3.06,3391500.0],["2025-12-26",3.04,3.11,3.03,3.1,3880100.0],["2025-12-29",3.07,3.1,3.04,3.06,4773700.0],["2025-12-30",3.05,3.15,3.05,3.14,5341800.0],["2025-12-31",3.12,3.14,3.08,3.08,7492700.0],["2026-01-02",3.13,3.16,3.1,3.11,4459000.0],["2026-01-05",3.17,3.23,3.11,3.15,6850800.0],["2026-01-06",3.17,3.21,3.15,3.17,6206500.0],["2026-01-07",3.19,3.22,3.02,3.09,9201600.0],["2026-01-08",3.07,3.19,3.07,3.12,10706000.0],["2026-01-09",3.14,3.2,3.08,3.19,9109700.0],["2026-01-12",3.16,3.21,3.12,3.2,6421400.0],["2026-01-13",3.22,3.25,3.17,3.19,6316700.0],["2026-01-14",3.2,3.26,3.17,3.21,6208700.0],["2026-01-15",3.21,3.23,3.12,3.17,5857100.0],["2026-01-16",3.15,3.16,3.04,3.05,5960800.0],["2026-01-20",3.03,3.15,2.99,3.14,8171700.0],["2026-01-21",3.15,3.29,3.15,3.26,8127600.0],["2026-01-22",3.29,3.37,3.28,3.3,5135000.0],["2026-01-23",3.31,3.4,3.3,3.36,7198700.0],["2026-01-26",3.36,3.37,3.2,3.22,6695500.0],["2026-01-27",3.2,3.22,3.13,3.16,4094400.0],["2026-01-28",3.16,3.18,3.11,3.13,7149700.0],["2026-01-29",3.1,3.14,3.06,3.11,5918300.0],["2026-01-30",3.11,3.18,3.08,3.17,6761200.0],["2026-02-02",3.18,3.31,3.11,3.24,10177600.0],["2026-02-03",3.23,3.31,3.11,3.16,8710000.0],["2026-02-04",3.21,3.47,3.19,3.43,11159100.0],["2026-02-05",3.36,3.44,3.08,3.15,15966200.0],["2026-02-06",2.66,2.92,2.44,2.66,41917300.0],["2026-02-09",2.66,2.67,2.47,2.55,16967200.0],["2026-02-10",2.56,2.69,2.53,2.54,14515200.0],["2026-02-11",2.55,2.59,2.5,2.53,9537600.0],["2026-02-12",2.52,2.57,2.46,2.5,8730400.0],["2026-02-13",2.52,2.57,2.48,2.51,8626700.0],["2026-02-17",2.52,2.6,2.49,2.56,11239900.0],["2026-02-18",2.55,2.63,2.52,2.61,7105800.0],["2026-02-19",2.64,2.65,2.59,2.63,5436000.0],["2026-02-20",2.64,2.71,2.6,2.69,5696600.0],["2026-02-23",2.66,2.66,2.58,2.59,6153200.0],["2026-02-24",2.6,2.67,2.59,2.67,5251500.0],["2026-02-25",2.65,2.67,2.6,2.65,4850700.0],["2026-02-26",2.65,2.71,2.6,2.65,4936900.0],["2026-02-27",2.6,2.62,2.48,2.51,8888900.0],["2026-03-02",2.46,2.47,2.41,2.47,7152700.0],["2026-03-03",2.4,2.5,2.38,2.45,12166600.0],["2026-03-04",2.46,2.47,2.4,2.43,5952000.0],["2026-03-05",2.41,2.49,2.39,2.4,7154100.0],["2026-03-06",2.38,2.46,2.34,2.37,6363800.0],["2026-03-09",2.33,2.36,2.24,2.3,8144600.0],["2026-03-10",2.39,2.42,2.32,2.33,8518600.0],["2026-03-11",2.33,2.35,2.28,2.34,4903300.0],["2026-03-12",2.28,2.32,2.22,2.22,7971100.0],["2026-03-13",2.24,2.25,2.21,2.22,6707800.0],["2026-03-16",2.24,2.26,2.19,2.21,6661900.0],["2026-03-17",2.21,2.27,2.16,2.17,6613700.0],["2026-03-18",2.12,2.16,2.11,2.12,7468500.0],["2026-03-19",2.11,2.17,2.09,2.15,7509300.0],["2026-03-20",2.16,2.18,2.12,2.14,13290700.0],["2026-03-23",2.17,2.21,2.12,2.14,10313900.0],["2026-03-24",2.1,2.15,2.06,2.06,7581400.0],["2026-03-25",2.08,2.09,1.99,2.05,7192800.0],["2026-03-26",2.03,2.05,2.0,2.03,6057100.0],["2026-03-27",2.0,2.07,2.0,2.0,6692600.0],["2026-03-30",2.01,2.08,1.98,2.02,8376900.0],["2026-03-31",2.03,2.05,1.97,2.01,11205600.0],["2026-04-01",2.01,2.07,2.01,2.04,8688000.0],["2026-04-02",2.01,2.05,1.95,2.05,7480700.0],["2026-04-06",2.05,2.2,2.03,2.16,7946000.0],["2026-04-07",2.16,2.17,2.1,2.11,8283000.0],["2026-04-08",2.18,2.23,2.07,2.09,12206400.0],["2026-04-09",2.08,2.12,2.05,2.09,5944400.0],["2026-04-10",2.1,2.18,2.09,2.17,6825800.0],["2026-04-13",2.16,2.3,2.14,2.26,10689400.0],["2026-04-14",2.25,2.33,2.25,2.28,6047300.0],["2026-04-15",2.28,2.33,2.28,2.3,6245000.0],["2026-04-16",2.3,2.38,2.26,2.31,7045800.0],["2026-04-17",2.31,2.43,2.31,2.36,7099700.0],["2026-04-20",2.33,2.39,2.33,2.37,7428800.0],["2026-04-21",2.37,2.4,2.33,2.35,5616200.0],["2026-04-22",2.34,2.38,2.3,2.31,11615900.0],["2026-04-23",2.3,2.38,2.27,2.34,12630400.0],["2026-04-24",2.34,2.45,2.34,2.42,6768600.0],["2026-04-27",2.41,2.44,2.37,2.4,6521900.0],["2026-04-28",2.42,2.49,2.39,2.45,7204200.0],["2026-04-29",2.43,2.46,2.36,2.37,5695600.0],["2026-04-30",2.36,2.48,2.36,2.46,6840100.0],["2026-05-01",2.49,2.56,2.46,2.47,8786700.0],["2026-05-04",2.49,2.52,2.4,2.42,9642700.0],["2026-05-05",2.4,2.58,2.37,2.56,13954100.0],["2026-05-06",2.48,2.68,2.37,2.65,18099900.0],["2026-05-07",2.65,2.71,2.45,2.5,11079000.0],["2026-05-08",2.5,2.52,2.44,2.47,5950300.0],["2026-05-11",2.47,2.49,2.32,2.33,7581100.0],["2026-05-12",2.31,2.35,2.25,2.28,6403400.0],["2026-05-13",2.28,2.29,2.18,2.2,8532000.0],["2026-05-14",2.18,2.24,2.12,2.13,6653000.0],["2026-05-15",2.13,2.15,2.05,2.06,7098100.0],["2026-05-18",2.06,2.1,1.99,2.01,8268300.0],["2026-05-19",2.0,2.04,1.92,1.93,9187900.0],["2026-05-20",1.96,1.97,1.92,1.95,7518000.0],["2026-05-21",1.94,2.0,1.89,1.98,7355000.0],["2026-05-22",2.01,2.12,2.0,2.03,7370200.0],["2026-05-26",2.03,2.09,1.99,2.03,7829500.0],["2026-05-27",2.07,2.2,2.05,2.15,7075200.0],["2026-05-28",2.14,2.27,2.09,2.23,7756100.0],["2026-05-29",2.19,2.28,2.12,2.13,6965800.0],["2026-06-01",2.13,2.13,2.03,2.06,8307300.0],["2026-06-02",2.05,2.08,2.0,2.0,6737300.0],["2026-06-03",1.98,2.01,1.9,1.9,7857600.0],["2026-06-04",1.94,1.96,1.84,1.85,12101800.0],["2026-06-05",1.87,1.98,1.87,1.96,12355300.0],["2026-06-08",1.99,2.03,1.93,1.94,8684800.0],["2026-06-09",1.96,2.07,1.96,2.01,8650300.0],["2026-06-10",2.01,2.05,1.98,1.99,9290400.0],["2026-06-11",1.99,2.05,1.95,2.03,8653900.0],["2026-06-12",2.05,2.1,2.03,2.07,8215400.0],["2026-06-15",2.1,2.14,2.03,2.05,7166500.0],["2026-06-16",2.04,2.1,2.03,2.07,9596900.0],["2026-06-17",2.06,2.08,1.9,1.9,11608500.0],["2026-06-18",1.91,1.96,1.89,1.95,73242300.0],["2026-06-22",1.95,1.96,1.88,1.91,16021300.0],["2026-06-23",1.89,1.98,1.88,1.96,14118100.0],["2026-06-24",1.98,2.03,1.93,1.95,10279600.0],["2026-06-25",1.93,2.0,1.87,1.88,15460000.0],["2026-06-26",1.88,1.94,1.87,1.92,59871800.0],["2026-06-29",1.93,1.98,1.82,1.96,16130100.0],["2026-06-30",1.95,2.2,1.95,2.16,26111700.0],["2026-07-01",2.13,2.31,2.12,2.28,17472800.0],["2026-07-02",2.3,2.4,2.29,2.3,16109900.0],["2026-07-06",2.29,2.315,2.125,2.25,12873450.238675],["2026-07-07",2.26,2.35,2.22,2.23,7879219.938462],["2026-07-08",2.24,2.24,2.12,2.14,9602851.491072],["2026-07-09",2.1,2.165,2.08,2.13,9623600.604525],["2026-07-10",2.17,2.28,2.145,2.24,7479513.365312],["2026-07-13",2.235,2.33,2.2,2.24,7899129.201754],["2026-07-14",2.23,2.31,2.22,2.25,7112972.306745],["2026-07-15",2.26,2.5,2.25,2.37,13516354.571884],["2026-07-16",2.42,2.53,2.41,2.49,9852948.405533],["2026-07-17",2.48,2.64,2.48,2.61,11734872.69803],["2026-07-20",2.59,2.76,2.58,2.7,10948861.535688],["2026-07-21",2.66,2.76,2.64,2.75,9165866.561551],["2026-07-22",2.77,2.79,2.67,2.73,8818964.661742],["2026-07-23",2.67,2.685,2.48,2.6,14848640.026788],["2026-07-24",2.57,2.68,2.57,2.65,10152371.047865],["2026-07-27",2.68,2.73,2.64,2.72,6653397.909323],["2026-07-28",2.75,2.85,2.7,2.78,7661072.091529],["2026-07-29",2.73,2.79,2.64,2.73,8128047.28362],["2026-07-30",2.66,2.71,2.64,2.69,6276070.903462],["2026-07-31",2.67,2.76,2.66,2.75,10300494.12288],["2026-08-03",2.8,2.91,2.78,2.79,16133552.730606],["2026-08-04",2.76,2.955,2.76,2.91,11855521.754749],["2026-08-05",2.93,2.93,2.81,2.83,6249516.258212],["2026-08-06",2.84,2.865,2.685,2.72,9357830.56552],["2026-08-07",2.73,2.84,2.73,2.82,6733337.695453],["2026-08-10",2.79,2.83,2.74,2.8,1042623.896441],["2026-08-11",2.83,2.88,2.765,2.82,5793837.171356],["2026-08-12",2.82,2.82,2.72,2.76,4265299.377032],["2026-08-13",2.8,2.815,2.75,2.75,4727471.662612],["2026-08-14",2.74,2.865,2.74,2.85,7350385.483379],["2026-08-17",2.82,2.85,2.6513,2.67,8639207.35227],["2026-08-18",2.69,2.77,2.65,2.74,5793830.593943],["2026-08-19",2.79,3.09,2.79,3.03,15857201.758404],["2026-08-20",2.55,2.855,2.51,2.75,14031227.183526],["2026-08-21",2.705,2.76,2.6,2.74,9613622.083434],["2026-08-24",2.69,2.83,2.67,2.79,6801436.788411],["2026-08-25",2.75,2.79,2.64,2.67,8382261.117784],["2026-08-26",2.64,2.77,2.64,2.74,6432208.952944],["2026-08-27",2.7,2.815,2.7,2.76,8044441.886183],["2026-08-28",2.82,2.875,2.77,2.85,6893375.426639],["2026-08-31",2.83,2.87,2.76,2.85,5502087.161368],["2026-09-01",2.81,2.8851,2.785,2.84,5104589.136007],["2026-09-02",2.83,2.98,2.83,2.9,5867949.019591],["2026-09-03",2.92,2.96,2.88,2.93,4785497.766813],["2026-09-04",2.91,2.98,2.86,2.93,4866068.129583],["2026-09-08",2.92,2.94,2.7001,2.76,3856235.405819],["2026-09-09",2.72,2.72,2.6422,2.69,5970482.733931],["2026-09-10",2.67,2.695,2.62,2.63,5982249.238452],["2026-09-11",2.67,2.7,2.63,2.7,3108486.537549],["2026-09-14",2.72,2.76,2.68,2.72,4572915.196975],["2026-09-15",2.7,2.7,2.645,2.65,4991984.762878]]}