{"t":"CPRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-12-15",25.0,25.23,23.51,24.2,42259200.0],["2011-12-16",24.45,24.8,23.51,24.1,3998900.0],["2011-12-19",24.5,25.09,24.31,24.88,3245500.0],["2011-12-20",25.02,25.76,25.02,25.45,1710200.0],["2011-12-21",25.64,26.78,25.46,26.55,2501500.0],["2011-12-22",26.45,27.49,26.45,27.27,1145400.0],["2011-12-23",27.52,27.52,26.84,27.0,979800.0],["2011-12-27",27.15,27.33,26.88,27.2,535100.0],["2011-12-28",27.58,27.58,27.09,27.41,595200.0],["2011-12-29",27.5,27.5,27.22,27.22,260400.0],["2011-12-30",27.31,27.35,27.11,27.25,302400.0],["2012-01-03",27.25,27.53,27.0,27.15,726500.0],["2012-01-04",27.19,27.26,26.36,26.4,726900.0],["2012-01-05",26.07,27.06,25.5,26.45,785100.0],["2012-01-06",26.45,26.72,25.95,26.0,1680800.0],["2012-01-09",25.87,26.27,25.87,26.2,635100.0],["2012-01-10",26.47,26.63,26.24,26.42,926800.0],["2012-01-11",26.29,26.61,26.13,26.14,759700.0],["2012-01-12",26.47,26.47,25.75,26.1,599700.0],["2012-01-13",25.93,26.56,25.93,26.56,613300.0],["2012-01-17",26.78,28.55,26.75,28.05,2405400.0],["2012-01-18",28.11,28.85,27.95,28.4,899900.0],["2012-01-19",28.69,28.8,28.5,28.68,699100.0],["2012-01-20",28.75,29.61,28.72,29.35,1809700.0],["2012-01-23",29.71,29.88,28.75,29.76,831700.0],["2012-01-24",30.22,30.25,29.21,29.5,1218500.0],["2012-01-25",29.76,30.5,29.65,30.5,919900.0],["2012-01-26",30.58,30.65,29.28,29.78,688600.0],["2012-01-27",29.74,30.13,29.4,29.85,890100.0],["2012-01-30",29.86,29.95,29.32,29.84,307200.0],["2012-01-31",29.95,31.37,29.45,30.95,1919900.0],["2012-02-01",31.0,31.74,30.76,31.3,745100.0],["2012-02-02",31.57,32.0,31.38,31.67,1047200.0],["2012-02-03",31.81,32.82,31.81,32.51,936900.0],["2012-02-06",32.64,33.81,32.39,33.13,1030700.0],["2012-02-07",33.31,33.78,32.65,32.66,1001800.0],["2012-02-08",32.98,33.33,31.75,33.21,1187500.0],["2012-02-09",33.71,34.24,33.13,33.97,1025400.0],["2012-02-10",33.51,33.82,33.38,33.47,896100.0],["2012-02-13",34.2,34.87,33.02,33.61,2767800.0],["2012-02-14",39.49,43.0,39.25,42.85,11284200.0],["2012-02-15",43.47,44.97,41.88,42.85,5557000.0],["2012-02-16",42.75,43.81,41.51,42.25,1622400.0],["2012-02-17",42.35,42.7,41.75,41.82,752000.0],["2012-02-21",42.07,42.11,40.17,41.1,1417300.0],["2012-02-22",40.66,42.05,39.62,41.05,1773300.0],["2012-02-23",40.76,42.8,40.67,40.76,1174600.0],["2012-02-24",41.07,42.2,40.61,41.51,683200.0],["2012-02-27",41.82,44.02,41.57,43.66,1631400.0],["2012-02-28",43.9,43.9,42.26,42.69,1029500.0],["2012-02-29",42.72,44.15,42.24,43.25,1183000.0],["2012-03-01",43.69,46.5,43.6,45.73,2651200.0],["2012-03-02",46.4,48.83,45.34,47.95,2688000.0],["2012-03-05",48.31,49.75,46.34,48.63,3750400.0],["2012-03-06",47.1,47.8,46.36,46.81,2034300.0],["2012-03-07",47.26,47.5,45.44,46.1,1725500.0],["2012-03-08",46.87,47.64,46.29,47.08,1137000.0],["2012-03-09",47.7,50.69,47.49,49.59,3940400.0],["2012-03-12",46.94,48.6,46.3,48.57,3081100.0],["2012-03-13",48.52,49.93,48.13,48.75,2468100.0],["2012-03-14",48.9,48.9,47.17,47.57,1576600.0],["2012-03-15",48.03,48.17,46.7,47.65,1219700.0],["2012-03-16",47.72,47.97,45.72,46.28,1299600.0],["2012-03-19",46.51,47.41,44.59,45.32,2699400.0],["2012-03-20",47.02,48.33,44.31,48.09,5487100.0],["2012-03-21",48.87,49.25,47.97,48.63,2443300.0],["2012-03-22",48.2,50.48,47.97,48.72,3695200.0],["2012-03-23",46.78,47.83,46.62,47.0,18077000.0],["2012-03-26",47.63,47.75,46.94,47.08,3688100.0],["2012-03-27",47.27,47.35,46.35,46.53,2376700.0],["2012-03-28",46.07,46.42,44.95,45.02,3189100.0],["2012-03-29",44.5,45.98,44.46,45.69,2601900.0],["2012-03-30",46.24,46.75,45.0,46.59,4633700.0],["2012-04-02",46.8,47.0,45.92,46.15,1475400.0],["2012-04-03",46.22,47.49,46.22,47.01,1619500.0],["2012-04-04",46.45,47.94,46.3,47.45,1964300.0],["2012-04-05",47.27,48.0,46.96,47.53,3722600.0],["2012-04-09",46.59,47.27,46.4,46.8,1495600.0],["2012-04-10",46.51,46.71,42.3,43.17,5875100.0],["2012-04-11",43.74,44.2,41.39,42.9,4165800.0],["2012-04-12",42.9,44.07,42.79,43.98,1526900.0],["2012-04-13",44.0,44.74,43.03,43.62,1304100.0],["2012-04-16",44.32,44.6,41.08,42.1,3018800.0],["2012-04-17",42.3,43.2,41.91,42.88,1175100.0],["2012-04-18",42.6,43.29,42.25,42.98,1003800.0],["2012-04-19",43.38,44.65,41.61,41.9,2162600.0],["2012-04-20",41.9,42.25,41.2,41.28,1356300.0],["2012-04-23",40.82,43.66,39.73,43.39,3497900.0],["2012-04-24",43.55,44.39,40.95,41.32,2826200.0],["2012-04-25",42.38,42.69,41.01,42.56,1291600.0],["2012-04-26",42.62,44.78,42.6,44.36,1979600.0],["2012-04-27",44.36,46.5,43.2,45.9,2344000.0],["2012-04-30",45.92,46.39,44.82,45.67,2035600.0],["2012-05-01",45.69,48.6,45.4,48.11,4134900.0],["2012-05-02",48.19,49.5,47.51,48.62,2057600.0],["2012-05-03",48.91,48.91,45.64,45.96,2367100.0],["2012-05-04",45.97,46.31,43.42,43.8,2191100.0],["2012-05-07",43.57,45.46,43.25,44.1,2100000.0],["2012-05-08",41.96,42.9,39.5,41.75,5772300.0],["2012-05-09",40.75,42.59,40.6,41.5,2164100.0],["2012-05-10",41.97,42.14,38.85,40.18,4624300.0],["2012-05-11",39.81,41.39,39.64,40.62,1929800.0],["2012-05-14",40.0,40.62,39.53,40.2,2388100.0],["2012-05-15",40.36,41.59,40.12,40.75,2581200.0],["2012-05-16",40.71,40.83,39.1,40.14,4753300.0],["2012-05-17",40.27,40.79,37.6,37.79,4407600.0],["2012-05-18",37.85,38.39,37.07,37.55,2198900.0],["2012-05-21",37.55,40.96,37.0,40.71,2625000.0],["2012-05-22",40.9,42.51,40.8,41.78,2557600.0],["2012-05-23",41.56,42.3,40.4,41.96,1300000.0],["2012-05-24",41.78,41.93,40.2,40.94,1318500.0],["2012-05-25",41.08,41.31,39.9,41.2,1093500.0],["2012-05-29",41.54,42.29,41.18,41.95,1305200.0],["2012-05-30",41.13,41.73,39.5,40.0,1948600.0],["2012-05-31",40.53,40.6,39.02,39.38,1602600.0],["2012-06-01",38.1,38.37,36.88,37.76,2200200.0],["2012-06-04",37.75,38.2,35.95,37.37,1904100.0],["2012-06-05",37.5,38.94,37.12,38.73,1412400.0],["2012-06-06",39.4,40.19,38.42,38.59,1399100.0],["2012-06-07",38.56,38.96,35.73,36.04,3644700.0],["2012-06-08",36.52,38.38,35.5,38.37,3320100.0],["2012-06-11",39.0,39.86,37.74,38.18,4413700.0],["2012-06-12",42.38,42.73,38.03,41.1,22597300.0],["2012-06-13",40.84,42.1,38.48,38.84,7732900.0],["2012-06-14",38.72,39.54,37.05,37.69,4780800.0],["2012-06-15",37.88,39.45,36.81,39.25,6366700.0],["2012-06-18",38.62,39.61,37.55,39.41,2891500.0],["2012-06-19",39.88,42.0,39.75,41.11,4230500.0],["2012-06-20",40.8,42.47,40.68,41.97,3775300.0],["2012-06-21",41.96,43.7,41.0,41.35,3792200.0],["2012-06-22",41.59,43.04,41.41,42.86,4437800.0],["2012-06-25",42.2,43.25,41.72,42.54,2552600.0],["2012-06-26",42.61,44.2,42.56,43.94,2925500.0],["2012-06-27",44.0,44.5,42.59,43.21,3456600.0],["2012-06-28",42.47,42.81,39.74,40.69,5076100.0],["2012-06-29",41.72,42.38,39.92,41.84,2812500.0],["2012-07-02",42.03,43.17,41.72,42.89,2351200.0],["2012-07-03",42.95,43.0,42.3,42.67,852200.0],["2012-07-05",42.51,44.73,42.27,44.44,3975400.0],["2012-07-06",43.49,43.82,42.69,43.54,1949900.0],["2012-07-09",42.85,43.63,42.16,42.62,1668100.0],["2012-07-10",43.0,43.49,42.18,42.62,1601700.0],["2012-07-11",42.06,42.58,39.8,40.69,3101900.0],["2012-07-12",40.0,40.03,38.62,39.05,2726500.0],["2012-07-13",39.45,40.09,39.04,39.4,2191800.0],["2012-07-16",39.06,39.26,38.5,38.91,1862600.0],["2012-07-17",39.2,39.5,38.18,38.92,2005000.0],["2012-07-18",38.77,41.22,38.67,40.63,3006100.0],["2012-07-19",41.12,42.32,41.02,41.67,2488900.0],["2012-07-20",41.23,41.23,39.8,39.98,3812800.0],["2012-07-23",38.3,39.95,37.77,39.66,1964900.0],["2012-07-24",39.66,40.65,38.9,39.9,2244900.0],["2012-07-25",39.8,40.84,39.24,39.53,1725500.0],["2012-07-26",40.4,42.0,40.4,41.44,2863100.0],["2012-07-27",41.75,42.12,41.05,41.33,1923000.0],["2012-07-30",41.55,42.05,40.54,41.48,1203200.0],["2012-07-31",39.67,41.6,39.67,41.29,2323300.0],["2012-08-01",41.55,41.55,40.17,40.41,1330100.0],["2012-08-02",40.09,40.78,38.94,39.59,1478600.0],["2012-08-03",40.37,41.35,39.85,41.19,3021800.0],["2012-08-06",41.56,43.6,41.22,42.85,3002800.0],["2012-08-07",44.19,45.2,43.23,43.26,3837400.0],["2012-08-08",42.94,43.81,42.5,42.84,1488600.0],["2012-08-09",42.87,43.29,42.21,43.0,1044800.0],["2012-08-10",43.02,43.5,42.05,42.32,1506600.0],["2012-08-13",43.06,43.06,40.89,42.35,5695400.0],["2012-08-14",48.1,49.65,47.74,49.33,18546000.0],["2012-08-15",49.93,50.68,49.12,49.39,5885100.0],["2012-08-16",49.52,49.85,47.53,49.53,6791700.0],["2012-08-17",48.54,52.75,48.5,52.09,5750500.0],["2012-08-20",52.38,52.88,51.02,51.96,3304300.0],["2012-08-21",52.23,52.42,51.06,51.5,2476500.0],["2012-08-22",51.48,52.02,50.84,51.83,2342900.0],["2012-08-23",51.83,52.35,51.3,51.67,2034300.0],["2012-08-24",51.68,54.17,51.5,53.92,3910100.0],["2012-08-27",54.49,54.92,53.07,53.69,3306500.0],["2012-08-28",53.56,54.72,53.56,53.84,2597900.0],["2012-08-29",54.03,54.18,53.36,53.49,2673300.0],["2012-08-30",53.43,54.87,52.22,52.55,4046000.0],["2012-08-31",53.33,54.1,52.61,53.95,2121200.0],["2012-09-04",54.0,54.32,53.16,53.49,2243300.0],["2012-09-05",53.55,53.92,52.7,52.98,1650000.0],["2012-09-06",53.24,55.77,52.94,55.5,3310000.0],["2012-09-07",55.55,56.7,55.06,56.03,2162700.0],["2012-09-10",53.75,54.69,53.3,53.5,3577700.0],["2012-09-11",53.03,53.49,52.06,53.32,4505000.0],["2012-09-12",53.84,53.9,52.71,52.99,1957800.0],["2012-09-13",53.52,55.23,52.6,54.14,4054100.0],["2012-09-14",54.71,54.9,53.04,53.59,2472300.0],["2012-09-17",53.38,54.62,53.2,53.95,2080800.0],["2012-09-18",53.67,53.86,52.17,52.6,2486800.0],["2012-09-19",53.01,53.38,52.43,52.52,1626900.0],["2012-09-20",52.03,53.18,51.02,52.49,2879700.0],["2012-09-21",54.75,57.35,54.4,57.35,10744900.0],["2012-09-24",56.6,56.95,54.4,54.5,5513600.0],["2012-09-25",54.2,54.74,52.0,52.3,25238800.0],["2012-09-26",51.93,53.25,51.83,52.8,5136700.0],["2012-09-27",53.03,53.43,51.5,53.26,3095800.0],["2012-09-28",52.79,53.5,51.6,53.18,4819700.0],["2012-10-01",53.8,53.9,52.2,52.9,3619300.0],["2012-10-02",53.11,53.25,52.43,53.01,1886400.0],["2012-10-03",53.71,54.38,52.71,52.97,4159800.0],["2012-10-04",53.43,53.8,53.01,53.43,1982400.0],["2012-10-05",54.0,54.85,52.83,53.46,3130600.0],["2012-10-08",53.33,54.6,53.05,53.33,2309000.0],["2012-10-09",53.34,54.0,51.67,52.05,4144500.0],["2012-10-10",52.38,52.76,51.68,52.23,2003200.0],["2012-10-11",53.03,53.83,52.61,53.09,3512000.0],["2012-10-12",52.65,53.5,52.62,52.98,1171900.0],["2012-10-15",53.0,53.91,52.91,53.89,1814800.0],["2012-10-16",53.98,56.89,53.91,56.8,5141600.0],["2012-10-17",57.07,57.07,55.67,56.07,2830500.0],["2012-10-18",56.56,57.92,55.35,56.47,4311500.0],["2012-10-19",56.59,56.71,54.49,55.05,2785900.0],["2012-10-22",55.06,55.34,54.04,54.8,2165600.0],["2012-10-23",54.47,55.07,53.14,55.0,3150700.0],["2012-10-24",55.8,56.19,54.99,55.25,1987200.0],["2012-10-25",55.51,55.96,53.81,54.06,1583500.0],["2012-10-26",53.96,54.65,53.42,54.49,1698800.0],["2012-10-31",55.36,55.43,53.8,54.69,1734400.0],["2012-11-01",55.33,57.11,54.84,56.97,2805900.0],["2012-11-02",57.99,58.62,55.92,56.2,3576900.0],["2012-11-05",56.2,56.67,55.8,56.49,1258400.0],["2012-11-06",56.07,56.09,55.17,55.82,2841500.0],["2012-11-07",55.06,55.55,53.55,54.61,2832700.0],["2012-11-08",54.59,54.62,50.25,50.7,8049100.0],["2012-11-09",50.25,51.9,50.2,50.43,5787700.0],["2012-11-12",50.98,51.47,50.5,50.58,4634800.0],["2012-11-13",51.69,53.25,50.13,51.01,13717300.0],["2012-11-14",51.42,51.42,47.72,48.11,6323400.0],["2012-11-15",47.97,48.89,46.66,48.49,4787200.0],["2012-11-16",48.52,50.38,48.0,50.32,4229700.0],["2012-11-19",51.75,51.83,50.47,50.61,3084600.0],["2012-11-20",51.01,51.68,50.31,51.39,3181300.0],["2012-11-21",51.75,51.85,50.66,51.24,1934400.0],["2012-11-23",51.64,51.75,51.18,51.47,746000.0],["2012-11-26",51.64,51.64,50.41,51.48,2429800.0],["2012-11-27",51.25,52.46,50.67,51.4,2429500.0],["2012-11-28",50.75,53.46,50.75,53.45,3407900.0],["2012-11-29",53.07,53.8,52.32,53.04,2852400.0],["2012-11-30",53.0,53.4,52.27,53.15,2250100.0],["2012-12-03",53.48,53.77,52.9,53.5,2586100.0],["2012-12-04",53.19,53.61,52.25,52.46,1936900.0],["2012-12-05",52.4,52.61,50.28,50.4,3147800.0],["2012-12-06",50.66,52.4,50.1,51.44,2727600.0],["2012-12-07",52.08,52.27,50.98,51.6,1707600.0],["2012-12-10",51.27,51.95,49.0,49.75,3061200.0],["2012-12-11",51.09,51.81,50.55,50.92,2941000.0],["2012-12-12",51.29,51.45,49.53,49.79,2765000.0],["2012-12-13",49.67,50.7,49.11,49.31,2014500.0],["2012-12-14",49.06,50.24,48.7,49.88,1573400.0],["2012-12-17",50.11,51.21,49.23,51.18,2582200.0],["2012-12-18",50.73,53.62,50.73,53.41,4462300.0],["2012-12-19",53.71,55.0,53.32,53.44,3994500.0],["2012-12-20",53.57,55.15,52.7,55.11,4732900.0],["2012-12-21",53.08,53.73,51.75,53.49,4172000.0],["2012-12-24",53.66,54.09,52.5,53.57,778200.0],["2012-12-26",53.41,53.54,49.41,50.03,5508700.0],["2012-12-27",50.16,50.75,47.26,49.41,6371300.0],["2012-12-28",48.63,49.75,48.14,49.18,3243300.0],["2012-12-31",49.17,51.22,49.0,51.03,2893600.0],["2013-01-02",52.42,53.24,49.98,51.51,6010000.0],["2013-01-03",51.51,52.45,51.27,52.05,3302900.0],["2013-01-04",52.05,53.54,52.01,52.23,4481300.0],["2013-01-07",51.98,52.85,51.05,52.53,3303000.0],["2013-01-08",52.78,53.23,52.22,53.0,2706000.0],["2013-01-09",53.28,53.55,52.59,53.31,2667200.0],["2013-01-10",52.61,52.78,51.19,52.01,4126800.0],["2013-01-11",51.8,53.04,51.8,52.94,3757400.0],["2013-01-14",53.1,54.48,52.3,54.46,3583100.0],["2013-01-15",53.84,55.2,53.76,54.32,4553800.0],["2013-01-16",52.89,54.85,52.22,54.11,5347200.0],["2013-01-17",54.1,54.18,53.05,53.06,3317800.0],["2013-01-18",53.19,54.7,52.35,54.48,3405400.0],["2013-01-22",54.28,55.55,53.82,54.95,3556300.0],["2013-01-23",54.42,56.28,54.34,55.63,5012500.0],["2013-01-24",55.65,57.4,55.48,56.73,4001200.0],["2013-01-25",57.5,58.15,56.65,58.08,6267300.0],["2013-01-28",59.06,60.0,56.44,57.75,5135100.0],["2013-01-29",57.25,57.73,56.9,57.47,2566200.0],["2013-01-30",57.4,57.52,56.02,56.32,3846300.0],["2013-01-31",56.55,56.94,55.73,56.13,3214400.0],["2013-02-01",56.83,56.98,55.5,55.72,3123900.0],["2013-02-04",55.72,56.22,54.58,54.91,3007600.0],["2013-02-05",55.0,55.9,52.77,55.38,7642700.0],["2013-02-06",55.65,56.5,54.66,55.87,4476900.0],["2013-02-07",56.02,56.7,54.44,56.66,3984300.0],["2013-02-08",57.12,57.71,56.35,57.1,5131100.0],["2013-02-11",57.71,57.76,56.39,57.0,7119300.0],["2013-02-12",64.39,64.8,61.22,62.0,20888700.0],["2013-02-13",61.78,63.13,61.0,61.35,6350900.0],["2013-02-14",61.28,62.84,61.06,61.67,5750300.0],["2013-02-15",61.69,64.04,61.63,63.27,6861100.0],["2013-02-19",64.31,65.1,63.19,64.84,7078200.0],["2013-02-20",62.99,63.69,61.2,61.5,9545300.0],["2013-02-21",60.81,60.98,58.81,59.0,25674000.0],["2013-02-22",59.57,59.95,58.82,59.11,6343600.0],["2013-02-25",59.1,59.65,57.85,57.86,6845500.0],["2013-02-26",58.28,59.47,57.0,59.24,9157500.0],["2013-02-27",59.37,59.98,59.0,59.46,6823800.0],["2013-02-28",59.83,60.37,59.23,59.28,5628500.0],["2013-03-01",59.0,59.6,58.58,59.23,3231100.0],["2013-03-04",59.36,59.61,58.6,59.27,3214900.0],["2013-03-05",59.95,60.92,59.69,60.52,5074600.0],["2013-03-06",60.86,61.25,59.36,61.19,6987400.0],["2013-03-07",61.06,61.33,58.19,58.21,8001800.0],["2013-03-08",58.85,58.95,57.04,58.19,6452300.0],["2013-03-11",57.79,57.86,54.58,55.0,11398900.0],["2013-03-12",55.11,56.37,54.84,56.28,6854800.0],["2013-03-13",57.6,58.88,56.9,58.51,7858600.0],["2013-03-14",58.71,59.41,57.62,58.05,4840100.0],["2013-03-15",57.76,58.55,57.13,57.38,5170800.0],["2013-03-18",56.73,58.58,56.63,58.1,5251000.0],["2013-03-19",58.24,58.54,55.26,56.15,5690400.0],["2013-03-20",56.52,56.93,55.9,56.38,3918900.0],["2013-03-21",55.75,56.18,54.97,55.05,3729200.0],["2013-03-22",55.57,56.1,55.4,55.61,4002600.0],["2013-03-25",55.88,56.75,55.0,55.42,2717000.0],["2013-03-26",55.59,55.8,54.2,55.22,3842300.0],["2013-03-27",54.94,56.65,54.75,56.41,4848800.0],["2013-03-28",56.58,57.26,55.97,56.79,4458200.0],["2013-04-01",56.79,57.49,55.2,55.5,3534500.0],["2013-04-02",55.89,56.35,53.96,54.16,4339000.0],["2013-04-03",54.18,55.55,53.31,54.96,5399700.0],["2013-04-04",54.89,55.49,54.4,54.66,1753700.0],["2013-04-05",53.71,55.07,52.6,54.98,4089100.0],["2013-04-08",55.13,56.36,54.95,56.3,2745400.0],["2013-04-09",56.06,56.55,55.55,55.69,2272000.0],["2013-04-10",55.98,55.98,54.01,55.1,5640200.0],["2013-04-11",55.15,57.72,54.75,57.31,5183700.0],["2013-04-12",56.47,56.89,55.23,56.0,4453000.0],["2013-04-15",55.73,56.39,53.98,54.0,3516900.0],["2013-04-16",54.49,54.83,52.34,52.97,6310600.0],["2013-04-17",52.64,54.25,51.7,53.92,4590100.0],["2013-04-18",54.0,54.49,52.31,53.61,4762400.0],["2013-04-19",53.61,54.45,53.0,53.08,3008300.0],["2013-04-22",53.05,53.12,51.63,52.36,3562600.0],["2013-04-23",53.7,55.0,53.6,54.09,4444800.0],["2013-04-24",54.34,54.73,53.45,53.52,2330700.0],["2013-04-25",54.33,56.98,53.9,56.64,5234300.0],["2013-04-26",56.47,57.02,55.52,56.12,2305300.0],["2013-04-29",56.21,57.3,55.77,56.05,2126500.0],["2013-04-30",56.12,57.0,55.55,56.94,2227500.0],["2013-05-01",56.57,57.5,56.34,56.5,2659400.0],["2013-05-02",56.52,57.4,56.1,57.05,2108800.0],["2013-05-03",57.54,59.3,57.5,58.04,4052000.0],["2013-05-06",58.43,58.44,56.99,57.09,2570600.0],["2013-05-07",58.05,58.74,57.79,58.41,3245800.0],["2013-05-08",58.48,58.87,57.16,57.98,3430400.0],["2013-05-09",58.24,60.28,58.22,59.41,4314200.0],["2013-05-10",59.32,60.53,59.22,60.36,3035300.0],["2013-05-13",61.55,62.25,60.8,60.98,4370100.0],["2013-05-14",61.18,61.73,60.5,61.34,2984800.0],["2013-05-15",61.72,62.19,60.2,60.5,3631700.0],["2013-05-16",60.61,60.8,59.15,59.27,3335800.0],["2013-05-17",60.25,60.87,59.8,60.61,3255300.0],["2013-05-20",61.14,61.45,60.45,60.58,2979900.0],["2013-05-21",60.9,61.55,60.16,61.23,2888800.0],["2013-05-22",61.24,63.03,60.08,60.46,4830000.0],["2013-05-23",59.02,60.75,57.88,59.81,3272200.0],["2013-05-24",59.52,60.4,59.01,60.09,2242000.0],["2013-05-28",62.14,62.5,61.01,61.98,7308800.0],["2013-05-29",63.04,64.65,61.12,63.95,14045100.0],["2013-05-30",64.54,66.18,64.43,65.68,6676400.0],["2013-05-31",65.06,65.48,62.79,62.82,5956400.0],["2013-06-03",63.01,63.01,60.69,62.24,5368900.0],["2013-06-04",62.46,62.65,60.86,61.57,3386700.0],["2013-06-05",61.0,62.32,60.86,61.24,3548500.0],["2013-06-06",61.06,62.1,60.86,61.93,2899100.0],["2013-06-07",62.56,62.99,61.97,62.69,2804500.0],["2013-06-10",63.08,63.1,61.98,62.17,2562200.0],["2013-06-11",61.85,62.26,60.73,61.27,2576100.0],["2013-06-12",61.48,61.73,59.77,60.53,3514800.0],["2013-06-13",60.33,60.65,57.96,59.5,6265900.0],["2013-06-14",59.53,60.94,59.39,60.8,3247600.0],["2013-06-17",61.44,61.93,60.7,61.56,2575900.0],["2013-06-18",61.23,61.94,61.23,61.63,2081400.0],["2013-06-19",61.88,62.45,61.23,61.7,2453700.0],["2013-06-20",60.89,61.08,58.98,59.6,2883300.0],["2013-06-21",60.0,60.09,58.01,59.18,3368100.0],["2013-06-24",58.15,58.2,56.15,57.1,3805800.0],["2013-06-25",58.44,59.71,57.99,59.04,3639800.0],["2013-06-26",59.75,60.0,58.35,59.7,2265500.0],["2013-06-27",59.87,61.57,59.77,61.28,3209900.0],["2013-06-28",60.99,63.05,60.94,62.02,9168300.0],["2013-07-01",62.14,64.11,62.07,62.18,3457200.0],["2013-07-02",62.09,63.25,61.5,62.36,2202200.0],["2013-07-03",61.96,62.57,61.6,62.46,1106200.0],["2013-07-05",62.79,63.06,62.0,62.97,1706700.0],["2013-07-08",63.45,64.17,63.16,63.76,1855200.0],["2013-07-09",64.05,65.11,63.4,64.28,2686500.0],["2013-07-10",64.61,64.61,63.35,64.17,2312800.0],["2013-07-11",64.85,64.94,63.77,64.19,2125300.0],["2013-07-12",64.38,64.9,63.25,63.82,2488900.0],["2013-07-15",62.5,62.81,61.81,62.65,3670400.0],["2013-07-16",62.67,62.98,61.75,62.61,2727600.0],["2013-07-17",62.97,63.01,62.06,62.94,2280400.0],["2013-07-18",63.0,63.0,60.08,61.69,6496300.0],["2013-07-19",61.82,62.42,61.46,62.12,2573500.0],["2013-07-22",62.01,63.0,61.4,62.72,2136100.0],["2013-07-23",62.85,64.0,62.51,63.4,2725100.0],["2013-07-24",63.38,64.28,62.78,63.89,4047500.0],["2013-07-25",63.97,64.74,63.26,64.57,3597600.0],["2013-07-26",64.08,65.5,63.77,64.83,4784500.0],["2013-07-29",64.81,65.67,63.97,64.0,2763700.0],["2013-07-30",65.0,65.69,64.3,65.56,3579700.0],["2013-07-31",66.23,67.78,66.09,67.34,4913700.0],["2013-08-01",68.12,69.0,67.77,68.65,4475100.0],["2013-08-02",69.02,69.23,68.05,68.8,3689900.0],["2013-08-05",69.02,69.17,67.65,67.88,5184600.0],["2013-08-06",70.77,71.5,67.85,70.39,14971500.0],["2013-08-07",70.27,70.53,68.91,69.53,3125400.0],["2013-08-08",70.11,71.73,69.66,71.28,4869600.0],["2013-08-09",71.07,72.53,70.74,72.05,4148400.0],["2013-08-12",71.73,72.54,71.51,72.0,1999900.0],["2013-08-13",72.76,72.98,71.88,72.4,2292800.0],["2013-08-14",72.5,72.75,71.67,72.0,3210300.0],["2013-08-15",71.75,71.8,70.2,71.23,3748100.0],["2013-08-16",70.58,70.73,69.6,70.2,3189800.0],["2013-08-19",70.15,70.44,68.83,69.76,2043500.0],["2013-08-20",70.03,72.01,70.0,71.26,2217000.0],["2013-08-21",71.26,72.38,71.26,71.65,2396100.0],["2013-08-22",71.95,72.45,71.47,72.19,1797900.0],["2013-08-23",72.48,72.82,71.8,72.57,2270400.0],["2013-08-26",72.95,73.59,72.53,72.57,1769100.0],["2013-08-27",72.0,72.77,71.05,71.23,3159500.0],["2013-08-28",71.1,72.19,70.66,71.75,2475700.0],["2013-08-29",71.53,73.52,71.53,73.15,2235000.0],["2013-08-30",73.6,74.28,73.05,74.09,11766000.0],["2013-09-03",74.7,75.01,74.1,74.43,2963700.0],["2013-09-04",74.67,75.92,74.43,75.4,3459100.0],["2013-09-05",75.91,76.22,75.5,75.84,2343900.0],["2013-09-06",76.0,76.2,74.14,75.7,3528300.0],["2013-09-09",75.76,76.74,74.87,75.62,3131100.0],["2013-09-10",76.2,76.34,73.16,73.21,5878000.0],["2013-09-11",73.55,75.0,73.24,74.58,4997400.0],["2013-09-12",74.73,74.78,73.22,73.32,2722700.0],["2013-09-13",73.77,74.95,73.41,74.03,2361900.0],["2013-09-16",74.71,75.24,74.2,74.3,1471300.0],["2013-09-17",74.12,75.06,74.07,75.02,2182200.0],["2013-09-18",75.21,75.79,73.39,75.72,3574900.0],["2013-09-19",75.73,78.62,75.25,77.49,4462500.0],["2013-09-20",77.29,77.29,75.73,75.98,3426400.0],["2013-09-23",75.14,75.48,73.37,75.01,2991400.0],["2013-09-24",75.0,75.15,73.89,74.16,1851700.0],["2013-09-25",74.18,74.24,72.68,73.18,2325100.0],["2013-09-26",73.92,74.16,73.07,73.99,1570500.0],["2013-09-27",74.0,75.55,73.71,74.45,2556000.0],["2013-09-30",73.86,74.79,73.36,74.52,1587900.0],["2013-10-01",74.74,76.1,74.72,75.85,1453200.0],["2013-10-02",75.72,76.41,74.91,75.89,2252700.0],["2013-10-03",75.89,76.97,74.57,74.83,2466000.0],["2013-10-04",75.03,77.05,74.81,76.35,1904200.0],["2013-10-07",75.59,75.59,74.28,74.33,1753500.0],["2013-10-08",74.34,74.86,70.67,70.92,3597200.0],["2013-10-09",72.47,72.96,70.59,72.49,3688700.0],["2013-10-10",73.3,74.63,73.23,74.23,2931200.0],["2013-10-11",74.42,74.6,72.44,72.88,2929200.0],["2013-10-14",72.95,74.36,72.32,74.03,2399900.0],["2013-10-15",75.39,75.43,72.93,73.05,2948200.0],["2013-10-16",73.75,75.13,73.28,74.32,2518500.0],["2013-10-17",74.14,74.83,71.71,73.75,5834300.0],["2013-10-18",74.47,75.49,74.24,75.24,2896400.0],["2013-10-21",75.99,77.21,75.58,77.18,3300400.0],["2013-10-22",76.19,78.83,75.93,78.7,4585500.0],["2013-10-23",78.2,78.49,77.03,77.6,2829700.0],["2013-10-24",77.69,78.0,76.57,76.94,2226900.0],["2013-10-25",77.72,77.77,75.92,76.24,1940200.0],["2013-10-28",76.36,77.03,75.1,76.4,2057900.0],["2013-10-29",78.73,78.82,75.64,77.38,14479700.0],["2013-10-30",77.95,78.75,77.6,77.98,6277100.0],["2013-10-31",77.01,77.27,75.84,76.95,6136000.0],["2013-11-01",77.15,77.64,75.3,75.43,5777200.0],["2013-11-04",75.81,76.05,73.26,74.78,8362900.0],["2013-11-05",76.74,80.0,76.7,79.13,13811700.0],["2013-11-06",80.12,80.43,78.2,79.49,4513300.0],["2013-11-07",79.52,80.16,77.59,77.91,4568600.0],["2013-11-08",77.8,79.91,77.78,79.4,3858800.0],["2013-11-11",80.45,81.6,79.79,81.1,6596600.0],["2013-11-12",81.15,82.73,81.15,82.14,41486700.0],["2013-11-13",81.88,82.34,81.44,82.19,6688300.0],["2013-11-14",82.4,82.59,81.17,81.86,3497900.0],["2013-11-15",81.85,82.75,81.22,82.73,3618600.0],["2013-11-18",83.0,83.13,80.59,80.95,3172500.0],["2013-11-19",81.0,81.5,79.78,79.93,3540500.0],["2013-11-20",80.08,80.61,78.63,79.09,3071200.0],["2013-11-21",79.37,80.66,78.97,80.44,2036100.0],["2013-11-22",80.74,81.26,80.32,80.64,2410800.0],["2013-11-25",81.0,81.2,79.83,80.15,2660700.0],["2013-11-26",80.38,80.89,79.92,80.6,2232900.0],["2013-11-27",80.9,82.09,80.67,81.84,2763100.0],["2013-11-29",82.5,82.5,81.22,81.55,1130500.0],["2013-12-02",81.65,82.19,80.55,81.76,1733200.0],["2013-12-03",81.43,81.87,80.1,80.39,2351600.0],["2013-12-04",80.39,80.89,79.1,80.76,2735400.0],["2013-12-05",80.53,81.12,80.01,80.76,1741300.0],["2013-12-06",81.0,81.34,78.59,79.68,2742300.0],["2013-12-09",79.96,80.98,79.68,80.61,2777900.0],["2013-12-10",80.61,82.04,80.28,81.81,2368000.0],["2013-12-11",81.79,82.07,80.33,80.58,2093800.0],["2013-12-12",80.67,82.77,80.45,82.65,3858500.0],["2013-12-13",83.02,83.91,81.29,82.27,4186400.0],["2013-12-16",82.46,83.04,81.5,82.2,2551800.0],["2013-12-17",82.6,83.59,82.04,82.91,2311200.0],["2013-12-18",83.19,84.4,82.0,84.19,3313100.0],["2013-12-19",84.15,84.58,83.44,83.92,1883900.0],["2013-12-20",84.26,84.4,82.99,83.88,8990800.0],["2013-12-23",84.0,84.0,79.59,80.8,10262600.0],["2013-12-24",80.89,81.95,80.86,81.4,1938500.0],["2013-12-26",81.65,81.65,80.49,81.02,1699300.0],["2013-12-27",81.27,81.44,80.25,80.58,1440800.0],["2013-12-30",80.74,80.83,79.65,80.59,2384900.0],["2013-12-31",80.6,81.53,80.2,81.19,1558500.0],["2014-01-02",80.94,82.75,80.94,82.41,3336300.0],["2014-01-03",82.42,83.5,82.41,82.51,1901600.0],["2014-01-06",82.85,83.0,81.9,82.04,1790300.0],["2014-01-07",80.26,80.5,78.66,78.94,7386900.0],["2014-01-08",78.67,78.73,76.25,77.91,7104200.0],["2014-01-09",78.06,79.1,77.56,78.59,3389600.0],["2014-01-10",79.02,79.88,78.3,79.8,3943500.0],["2014-01-13",79.2,79.37,76.36,76.67,3991500.0],["2014-01-14",76.7,77.78,76.53,77.05,2350800.0],["2014-01-15",77.39,78.05,77.06,77.41,1986800.0],["2014-01-16",76.91,77.04,74.11,75.7,5620300.0],["2014-01-17",77.67,78.0,76.78,77.03,5504600.0],["2014-01-21",77.47,77.75,76.72,77.2,3012600.0],["2014-01-22",77.47,79.83,77.2,79.75,4623300.0],["2014-01-23",79.39,80.34,78.78,80.29,3937500.0],["2014-01-24",79.7,81.1,79.01,80.07,5250300.0],["2014-01-27",80.41,81.65,79.75,81.09,3884000.0],["2014-01-28",81.63,83.06,81.42,81.85,3711600.0],["2014-01-29",81.27,81.7,78.52,78.74,3965000.0],["2014-01-30",80.5,81.0,79.5,80.39,3085400.0],["2014-01-31",79.52,80.72,79.12,79.93,2721100.0],["2014-02-03",80.4,80.55,76.15,76.67,8688200.0],["2014-02-04",93.0,93.18,89.22,89.91,23043700.0],["2014-02-05",88.38,91.73,88.38,91.34,7913900.0],["2014-02-06",91.1,92.94,90.83,91.5,4179900.0],["2014-02-07",91.69,94.43,91.31,94.22,4055800.0],["2014-02-10",94.38,95.76,94.11,95.56,3825200.0],["2014-02-11",95.94,96.6,94.88,96.22,3599700.0],["2014-02-12",96.5,97.78,95.56,96.01,2358800.0],["2014-02-13",96.0,98.81,95.83,98.41,3055200.0],["2014-02-14",98.24,98.62,97.64,98.46,1904000.0],["2014-02-18",99.5,99.74,98.02,98.84,2184400.0],["2014-02-19",98.9,99.42,97.64,97.78,1821200.0],["2014-02-20",97.79,98.53,97.21,98.0,1868100.0],["2014-02-21",98.48,98.48,97.45,97.56,1331200.0],["2014-02-24",97.62,99.35,97.62,98.58,1652600.0],["2014-02-25",98.88,101.04,98.83,99.84,2487900.0],["2014-02-26",100.3,100.6,99.05,99.32,1773000.0],["2014-02-27",99.26,100.41,98.61,99.56,1417700.0],["2014-02-28",99.82,100.13,97.03,98.03,2266100.0],["2014-03-03",97.4,97.98,96.11,97.98,2646800.0],["2014-03-04",99.0,99.16,97.67,98.88,1952400.0],["2014-03-05",99.03,99.66,97.18,98.99,1557300.0],["2014-03-06",99.3,99.46,98.19,98.62,1279900.0],["2014-03-07",99.16,99.44,98.02,98.28,1367900.0],["2014-03-10",98.41,99.06,97.0,98.27,1413400.0],["2014-03-11",98.46,99.46,97.86,98.04,1570700.0],["2014-03-12",97.6,98.1,96.61,98.03,1674300.0],["2014-03-13",98.5,98.72,96.27,97.02,1645100.0],["2014-03-14",97.19,98.85,96.64,98.12,2049800.0],["2014-03-17",98.5,99.01,97.24,98.56,1540600.0],["2014-03-18",96.53,97.41,95.95,96.77,3001400.0],["2014-03-19",96.95,99.2,96.39,98.71,3024000.0],["2014-03-20",98.17,98.44,96.64,97.67,1932600.0],["2014-03-21",98.42,99.17,97.31,97.46,2351200.0],["2014-03-24",97.97,97.97,92.99,94.11,3744700.0],["2014-03-25",94.83,95.07,92.17,93.44,3030900.0],["2014-03-26",93.69,94.28,91.9,92.04,2548600.0],["2014-03-27",91.95,92.04,89.43,91.54,2760900.0],["2014-03-28",91.68,93.39,91.55,92.75,1297500.0],["2014-03-31",93.63,93.63,91.97,93.27,1599800.0],["2014-04-01",93.87,95.32,93.77,95.25,1864600.0],["2014-04-02",95.56,96.1,94.63,95.03,1382700.0],["2014-04-03",95.3,95.59,92.07,92.64,2009100.0],["2014-04-04",93.04,93.52,88.76,89.54,3717500.0],["2014-04-07",89.32,89.32,85.71,86.59,5434900.0],["2014-04-08",86.72,89.63,86.61,88.99,3613100.0],["2014-04-09",89.53,90.58,88.48,90.51,1933500.0],["2014-04-10",90.51,90.81,89.0,89.65,4796200.0],["2014-04-11",88.78,89.57,86.45,86.87,4047800.0],["2014-04-14",87.65,88.25,85.92,87.12,2417700.0],["2014-04-15",87.57,89.54,87.01,89.37,3513200.0],["2014-04-16",90.08,90.35,88.61,90.11,1886500.0],["2014-04-17",90.05,91.15,89.09,89.93,1786600.0],["2014-04-21",90.29,91.34,90.0,90.68,1235000.0],["2014-04-22",91.54,93.97,91.35,93.2,2713600.0],["2014-04-23",93.2,93.41,91.29,91.44,1795200.0],["2014-04-24",91.76,91.97,89.62,91.14,1846100.0],["2014-04-25",91.11,91.53,89.48,89.88,1604400.0],["2014-04-28",90.58,90.86,85.75,88.17,3349300.0],["2014-04-29",87.95,91.05,87.29,90.3,2651500.0],["2014-04-30",91.9,92.39,90.63,91.2,2662100.0],["2014-05-01",91.05,93.0,90.67,92.4,2001300.0],["2014-05-02",92.82,94.85,92.43,93.21,1843000.0],["2014-05-05",92.71,94.85,91.79,94.74,1729700.0],["2014-05-06",94.5,94.53,92.78,93.15,1554900.0],["2014-05-07",93.31,93.79,90.1,91.37,1711600.0],["2014-05-08",91.33,93.73,90.76,91.81,1405100.0],["2014-05-09",91.42,92.2,90.12,91.82,1738500.0],["2014-05-12",92.31,94.8,92.26,94.45,1692400.0],["2014-05-13",94.84,95.17,92.92,93.71,1725300.0],["2014-05-14",94.15,95.03,92.86,93.38,2544900.0],["2014-05-15",92.88,92.9,90.57,91.27,2016400.0],["2014-05-16",91.22,92.89,90.53,92.85,2218400.0],["2014-05-19",92.63,94.12,92.61,93.05,1599200.0],["2014-05-20",93.88,93.88,91.14,91.86,2555000.0],["2014-05-21",92.33,93.59,92.1,93.31,2214000.0],["2014-05-22",93.11,94.55,93.03,93.66,1543100.0],["2014-05-23",93.8,96.49,93.53,96.4,2534500.0],["2014-05-27",98.02,98.96,95.6,95.74,5405200.0],["2014-05-28",95.04,97.6,91.8,97.01,11336900.0],["2014-05-29",97.04,97.14,91.03,92.28,7880700.0],["2014-05-30",93.57,95.19,92.96,94.38,5580500.0],["2014-06-02",94.54,94.75,93.09,94.45,2289500.0],["2014-06-03",93.84,94.86,93.59,94.05,1758100.0],["2014-06-04",94.44,94.69,92.55,93.84,2258800.0],["2014-06-05",93.45,94.3,92.9,93.36,2061100.0],["2014-06-06",93.76,94.45,92.9,94.33,1749700.0],["2014-06-09",94.35,94.57,93.35,93.93,1753800.0],["2014-06-10",94.1,94.77,93.42,94.38,3074800.0],["2014-06-11",93.98,95.91,93.92,95.37,2248900.0],["2014-06-12",94.88,95.79,94.4,94.66,2589700.0],["2014-06-13",94.61,95.0,93.16,93.9,2357300.0],["2014-06-16",93.85,93.9,90.18,90.29,5445900.0],["2014-06-17",90.5,91.3,87.95,91.06,6515300.0],["2014-06-18",91.47,91.63,89.14,90.82,3184100.0],["2014-06-19",90.96,91.0,88.29,89.36,4382600.0],["2014-06-20",89.9,90.01,88.5,88.6,2648800.0],["2014-06-23",88.59,89.0,87.7,88.52,2832300.0],["2014-06-24",88.52,89.69,88.21,88.36,2161900.0],["2014-06-25",88.45,90.23,88.36,90.13,2437700.0],["2014-06-26",90.0,90.6,89.06,90.12,1874100.0],["2014-06-27",90.17,90.66,89.8,90.0,929800.0],["2014-06-30",90.0,90.25,88.42,88.65,2222000.0],["2014-07-01",89.16,90.4,88.7,89.92,2555000.0],["2014-07-02",89.46,90.38,89.45,89.72,2243200.0],["2014-07-03",90.83,90.98,90.04,90.27,746100.0],["2014-07-07",90.1,91.79,89.5,91.16,3695700.0],["2014-07-08",90.71,91.13,88.71,89.9,2811000.0],["2014-07-09",89.93,91.53,89.93,91.38,2038100.0],["2014-07-10",89.9,89.91,88.7,89.17,2423900.0],["2014-07-11",89.14,89.32,87.9,88.8,2324600.0],["2014-07-14",89.16,89.18,85.34,85.67,6328300.0],["2014-07-15",82.69,82.96,78.99,79.44,17893600.0],["2014-07-16",77.85,81.55,77.75,81.1,9681900.0],["2014-07-17",81.54,83.92,81.11,81.86,6478100.0],["2014-07-18",83.25,83.44,80.4,81.06,4846700.0],["2014-07-21",81.5,83.1,81.27,82.23,3990200.0],["2014-07-22",82.87,83.39,82.0,82.22,2311900.0],["2014-07-23",82.54,82.77,81.52,81.71,1615000.0],["2014-07-24",82.15,82.68,81.58,82.04,1870400.0],["2014-07-25",81.58,82.9,80.92,81.13,2342500.0],["2014-07-28",81.55,84.32,81.1,84.23,3528900.0],["2014-07-29",84.2,84.27,82.86,83.67,2414400.0],["2014-07-30",83.02,83.31,82.12,82.27,3466000.0],["2014-07-31",83.27,83.27,81.25,81.48,3655000.0],["2014-08-01",81.5,82.02,80.34,81.83,3761700.0],["2014-08-04",79.18,79.74,75.13,77.01,21717400.0],["2014-08-05",76.84,79.92,76.84,79.1,6858300.0],["2014-08-06",78.95,80.33,78.39,79.71,2599600.0],["2014-08-07",79.84,80.65,78.48,78.75,2498400.0],["2014-08-08",78.72,80.27,78.33,79.26,2824600.0],["2014-08-11",79.97,80.78,79.68,79.99,2540000.0],["2014-08-12",80.05,80.11,76.76,77.44,5092100.0],["2014-08-13",77.96,78.78,77.48,78.72,3395900.0],["2014-08-14",78.94,79.26,77.9,78.38,1822200.0],["2014-08-15",78.52,78.98,77.5,78.06,2296500.0],["2014-08-18",78.52,79.64,78.41,79.36,2331600.0],["2014-08-19",79.43,80.01,79.07,79.95,2472400.0],["2014-08-20",79.9,83.38,79.62,82.86,3934300.0],["2014-08-21",82.86,83.14,81.61,81.73,2060500.0],["2014-08-22",81.8,82.69,81.2,82.64,2051200.0],["2014-08-25",82.9,83.15,81.76,82.0,1366200.0],["2014-08-26",82.09,83.22,81.87,82.94,1873600.0],["2014-08-27",83.27,83.29,82.04,82.34,1289600.0],["2014-08-28",81.9,81.91,80.78,81.0,1791600.0],["2014-08-29",81.18,81.33,79.76,80.12,2197300.0],["2014-09-02",80.15,81.54,79.96,80.54,2719600.0],["2014-09-03",81.06,81.17,78.35,78.73,3109700.0],["2014-09-04",79.47,80.51,79.24,79.97,2313200.0],["2014-09-05",76.23,76.89,75.64,76.39,17622100.0],["2014-09-08",76.58,76.65,75.26,76.58,5540100.0],["2014-09-09",76.69,76.94,75.75,75.79,2536500.0],["2014-09-10",75.9,76.0,75.23,75.62,2493600.0],["2014-09-11",75.16,76.05,75.16,75.66,2251400.0],["2014-09-12",76.1,76.85,75.52,76.82,2974900.0],["2014-09-15",76.61,76.88,76.03,76.61,2486900.0],["2014-09-16",76.66,77.09,76.03,76.38,2130600.0],["2014-09-17",76.6,76.78,75.56,76.11,4162500.0],["2014-09-18",76.38,77.77,76.15,77.22,2649200.0],["2014-09-19",77.65,77.75,76.37,76.95,3005600.0],["2014-09-22",76.8,76.8,74.49,75.09,2817800.0],["2014-09-23",75.1,75.64,74.41,74.45,2851500.0],["2014-09-24",74.65,74.75,73.73,74.6,2576000.0],["2014-09-25",74.31,74.45,72.04,73.15,4744200.0],["2014-09-26",73.58,73.78,71.25,71.49,7184900.0],["2014-09-29",70.72,71.87,70.44,71.17,3735200.0],["2014-09-30",71.96,72.05,71.0,71.39,3724900.0],["2014-10-01",71.57,72.33,71.18,71.66,4190500.0],["2014-10-02",71.42,74.89,71.25,74.08,4623000.0],["2014-10-03",74.64,76.28,74.64,75.42,4676900.0],["2014-10-06",75.86,76.15,74.86,75.65,2461800.0],["2014-10-07",75.18,76.75,74.64,75.49,3077000.0],["2014-10-08",75.49,77.16,75.15,77.08,2569700.0],["2014-10-09",76.87,77.08,74.4,74.91,2587300.0],["2014-10-10",74.74,75.41,73.62,73.66,2326800.0],["2014-10-13",73.64,73.75,72.07,72.25,3195800.0],["2014-10-14",72.19,73.12,71.71,72.15,2487500.0],["2014-10-15",71.65,72.08,68.55,71.42,4118900.0],["2014-10-16",70.43,72.67,70.0,72.07,3468800.0],["2014-10-17",72.9,73.6,70.96,71.51,2593000.0],["2014-10-20",71.31,73.49,71.08,73.13,2055300.0],["2014-10-21",73.28,75.3,72.97,74.84,2204600.0],["2014-10-22",75.12,76.25,74.8,75.06,1909000.0],["2014-10-23",75.55,76.77,75.13,75.78,1520000.0],["2014-10-24",75.7,75.92,74.85,75.74,997500.0],["2014-10-27",75.56,76.95,74.39,76.69,1579600.0],["2014-10-28",76.69,78.41,76.56,78.17,2676700.0],["2014-10-29",77.13,77.54,75.86,77.08,3043600.0],["2014-10-30",76.71,78.75,76.46,77.9,1943800.0],["2014-10-31",78.7,79.7,78.14,78.59,3750500.0],["2014-11-03",78.7,79.06,77.33,77.99,4299400.0],["2014-11-04",71.99,72.68,70.0,71.42,21632400.0],["2014-11-05",71.82,74.0,71.79,72.4,6353700.0],["2014-11-06",73.29,73.3,71.83,72.31,4254800.0],["2014-11-07",72.48,72.56,69.89,69.95,7073000.0],["2014-11-10",70.15,70.22,68.94,69.15,4982900.0],["2014-11-11",69.01,69.5,68.25,68.89,4264600.0],["2014-11-12",69.0,71.22,68.85,71.0,6654800.0],["2014-11-13",71.07,71.76,70.46,70.74,3240900.0],["2014-11-14",70.75,72.57,70.45,72.06,3398100.0],["2014-11-17",72.0,72.82,71.71,72.32,2833000.0],["2014-11-18",72.5,73.31,72.32,72.93,3199100.0],["2014-11-19",72.91,73.3,72.08,72.47,2395100.0],["2014-11-20",72.8,73.96,72.57,73.43,7781000.0],["2014-11-21",74.55,75.19,73.44,74.0,4195300.0],["2014-11-24",74.3,75.65,74.12,75.53,3283100.0],["2014-11-25",76.54,77.25,76.13,76.81,4531100.0],["2014-11-26",76.75,76.95,75.47,75.83,2587000.0],["2014-11-28",76.32,77.19,75.5,76.71,1735600.0],["2014-12-01",76.36,76.78,73.15,73.32,4777700.0],["2014-12-02",74.06,74.95,73.62,74.18,2628800.0],["2014-12-03",74.15,75.82,73.98,75.73,2645700.0],["2014-12-04",75.76,77.07,75.5,76.53,3527200.0],["2014-12-05",76.69,77.68,76.46,77.63,3106900.0],["2014-12-08",77.28,77.97,75.93,76.14,2289600.0],["2014-12-09",75.39,76.76,74.24,76.32,2049100.0],["2014-12-10",75.97,76.27,75.29,75.52,2071100.0],["2014-12-11",75.8,77.45,75.5,76.7,3068100.0],["2014-12-12",75.78,78.29,75.63,76.97,3233200.0],["2014-12-15",77.07,78.55,77.07,77.69,3964800.0],["2014-12-16",77.04,77.81,75.83,75.99,4596200.0],["2014-12-17",76.51,76.8,74.69,75.65,4455300.0],["2014-12-18",76.43,76.69,73.39,74.29,5661900.0],["2014-12-19",74.78,74.96,73.25,74.61,4715000.0],["2014-12-22",74.7,75.2,73.56,74.36,3017100.0],["2014-12-23",74.63,76.1,74.51,75.31,3114000.0],["2014-12-24",75.61,76.5,75.07,75.3,765000.0],["2014-12-26",75.9,76.41,74.8,75.21,1824200.0],["2014-12-29",75.08,75.82,74.66,74.93,1954700.0],["2014-12-30",74.94,76.0,74.82,75.38,1759600.0],["2014-12-31",75.64,76.05,74.95,75.1,2216400.0],["2015-01-02",75.56,75.9,74.27,74.78,1352800.0],["2015-01-05",74.32,74.32,72.36,73.0,3614300.0],["2015-01-06",69.27,69.54,65.12,66.87,16869100.0],["2015-01-07",67.51,70.05,67.01,68.71,8488100.0],["2015-01-08",69.1,70.35,68.71,70.0,3829400.0],["2015-01-09",70.1,70.23,68.54,69.26,2366200.0],["2015-01-12",69.42,69.97,68.75,69.33,2593300.0],["2015-01-13",69.78,70.53,67.71,68.42,2885900.0],["2015-01-14",65.21,66.97,65.1,66.52,5445500.0],["2015-01-15",67.36,68.0,66.0,66.01,3284200.0],["2015-01-16",65.98,67.25,65.42,67.01,3618900.0],["2015-01-20",66.81,67.65,66.52,67.01,3139800.0],["2015-01-21",68.72,69.2,67.78,68.5,2961300.0],["2015-01-22",68.78,69.45,68.0,69.09,2331800.0],["2015-01-23",69.86,70.01,68.78,69.33,3095000.0],["2015-01-26",69.87,70.05,69.22,69.88,2419900.0],["2015-01-27",69.3,71.0,68.76,70.78,3197800.0],["2015-01-28",71.31,71.37,69.93,69.99,2681300.0],["2015-01-29",72.47,73.0,71.08,72.53,4376900.0],["2015-01-30",71.43,72.28,70.43,70.79,3198200.0],["2015-02-02",70.85,71.76,70.32,71.56,2484200.0],["2015-02-03",70.65,72.25,70.31,72.22,2899500.0],["2015-02-04",69.68,71.98,69.68,71.38,5098600.0],["2015-02-05",68.0,70.65,67.11,69.77,16901500.0],["2015-02-06",70.08,72.64,69.85,72.0,6387500.0],["2015-02-09",71.74,72.69,70.77,71.39,3427500.0],["2015-02-10",72.08,72.25,70.5,71.27,3489600.0],["2015-02-11",71.33,71.71,70.67,71.02,2648300.0],["2015-02-12",71.52,72.09,70.81,71.55,2686800.0],["2015-02-13",71.73,73.28,71.61,73.27,3226600.0],["2015-02-17",72.9,73.47,72.65,72.75,2403600.0],["2015-02-18",72.46,72.5,69.68,69.8,6018800.0],["2015-02-19",70.15,70.65,69.49,69.59,4041600.0],["2015-02-20",69.47,69.58,68.51,68.98,4208700.0],["2015-02-23",68.98,70.54,68.95,69.71,3105600.0],["2015-02-24",70.1,70.1,68.31,68.39,2818700.0],["2015-02-25",69.39,69.46,68.2,68.56,3242300.0],["2015-02-26",68.66,68.85,67.74,67.89,2917700.0],["2015-02-27",68.12,68.49,67.4,67.41,3035200.0],["2015-03-02",67.46,68.33,67.41,67.95,2645200.0],["2015-03-03",67.59,68.42,67.16,68.34,2178800.0],["2015-03-04",68.17,68.93,67.1,67.14,2957300.0],["2015-03-05",67.15,67.49,66.1,67.14,2959100.0],["2015-03-06",66.98,67.19,65.76,65.98,3385000.0],["2015-03-09",64.3,64.95,63.31,64.33,6504900.0],["2015-03-10",63.88,65.07,63.84,64.7,2869800.0],["2015-03-11",64.69,65.58,64.37,65.22,2995900.0],["2015-03-12",65.49,65.6,64.24,65.42,3232100.0],["2015-03-13",65.39,66.25,64.34,64.74,2570400.0],["2015-03-16",64.99,65.05,64.3,64.53,2652200.0],["2015-03-17",64.25,65.09,64.07,64.81,1919400.0],["2015-03-18",64.81,66.62,64.56,66.36,2386900.0],["2015-03-19",66.53,66.85,65.99,66.82,2031100.0],["2015-03-20",67.12,67.2,66.13,66.13,3095100.0],["2015-03-23",66.51,68.57,66.35,67.89,3104300.0],["2015-03-24",67.82,68.14,67.19,67.72,2246100.0],["2015-03-25",67.94,68.82,67.73,68.01,2372200.0],["2015-03-26",67.61,67.88,66.65,66.66,1772400.0],["2015-03-27",66.63,67.12,66.08,66.97,1639600.0],["2015-03-30",67.25,67.4,66.23,66.26,2458400.0],["2015-03-31",66.27,66.66,65.55,65.75,3701100.0],["2015-04-01",64.03,65.0,63.4,64.08,6071500.0],["2015-04-02",64.18,64.94,63.21,63.39,3871000.0],["2015-04-06",63.07,63.8,63.06,63.5,3411300.0],["2015-04-07",63.6,64.94,63.6,64.38,2066600.0],["2015-04-08",64.15,65.31,64.11,64.88,2763200.0],["2015-04-09",65.1,65.83,65.07,65.24,2251300.0],["2015-04-10",65.18,65.7,64.3,64.6,2581300.0],["2015-04-13",64.36,64.98,64.09,64.12,2284600.0],["2015-04-14",64.06,64.26,62.85,62.94,3823700.0],["2015-04-15",63.34,63.82,62.65,63.76,3364000.0],["2015-04-16",63.48,63.83,63.37,63.72,2601300.0],["2015-04-17",63.44,63.75,62.94,63.25,3466300.0],["2015-04-20",62.46,62.63,61.23,62.16,5432500.0],["2015-04-21",62.3,62.9,61.88,62.22,4485000.0],["2015-04-22",62.23,62.5,61.5,62.31,2611900.0],["2015-04-23",62.51,63.96,62.3,63.34,3548600.0],["2015-04-24",63.56,63.98,63.14,63.48,1903700.0],["2015-04-27",63.49,63.95,62.84,63.02,2517000.0],["2015-04-28",62.0,63.3,61.92,62.68,2477900.0],["2015-04-29",62.39,62.6,61.43,62.5,2650100.0],["2015-04-30",62.25,62.46,61.43,61.86,2483600.0],["2015-05-01",62.11,62.66,61.64,62.55,2409500.0],["2015-05-04",62.55,62.97,62.26,62.64,1917700.0],["2015-05-05",62.56,62.95,62.37,62.57,1839700.0],["2015-05-06",62.18,62.58,62.0,62.35,2853500.0],["2015-05-07",62.39,62.64,62.01,62.42,1908200.0],["2015-05-08",62.83,63.31,62.28,62.51,1374700.0],["2015-05-11",62.43,63.24,62.43,62.82,1403200.0],["2015-05-12",62.5,62.82,61.82,62.15,2065200.0],["2015-05-13",61.64,62.15,60.77,61.1,2832600.0],["2015-05-14",61.07,61.41,60.24,61.08,2442200.0],["2015-05-15",61.15,61.16,60.62,61.02,1883500.0],["2015-05-18",61.26,61.98,60.93,61.16,2264200.0],["2015-05-19",61.1,61.35,60.37,60.72,2802300.0],["2015-05-20",60.9,60.93,59.88,60.45,2959400.0],["2015-05-21",60.57,61.51,60.23,61.33,3837900.0],["2015-05-22",61.66,61.95,61.13,61.63,3375900.0],["2015-05-26",61.5,61.55,59.8,60.59,5868900.0],["2015-05-27",60.59,60.59,45.88,45.93,69237400.0],["2015-05-28",45.61,46.95,45.57,45.78,21680900.0],["2015-05-29",46.0,46.69,45.53,46.5,12540000.0],["2015-06-01",46.98,47.87,46.52,47.74,12083000.0],["2015-06-02",47.92,48.98,47.75,48.6,10189300.0],["2015-06-03",48.92,49.07,48.4,48.58,6441000.0],["2015-06-04",48.1,49.31,48.01,49.28,6495000.0],["2015-06-05",49.23,49.71,48.73,48.87,5229800.0],["2015-06-08",48.84,49.25,48.01,48.15,6658700.0],["2015-06-09",48.01,48.81,48.01,48.57,4232000.0],["2015-06-10",48.72,49.17,48.16,48.21,5365200.0],["2015-06-11",48.32,48.73,47.19,47.84,5426600.0],["2015-06-12",47.6,48.36,47.38,48.23,3010500.0],["2015-06-15",47.85,47.91,46.83,47.1,3760500.0],["2015-06-16",47.08,47.34,46.42,46.51,3982300.0],["2015-06-17",46.6,46.9,46.06,46.43,3823300.0],["2015-06-18",46.7,46.93,46.1,46.17,3107800.0],["2015-06-19",46.27,46.92,46.23,46.6,6135200.0],["2015-06-22",46.84,47.51,46.49,47.34,3548000.0],["2015-06-23",47.44,47.92,46.54,46.8,4353700.0],["2015-06-24",46.81,47.42,46.06,46.2,3537500.0],["2015-06-25",46.51,46.51,45.23,45.37,4415400.0],["2015-06-26",45.33,45.54,44.83,44.91,4356200.0],["2015-06-29",44.3,44.59,43.32,43.37,6007900.0],["2015-06-30",43.6,43.6,41.52,42.09,10919900.0],["2015-07-01",42.63,43.49,42.51,43.11,4408300.0],["2015-07-02",43.14,43.54,42.81,43.07,2869100.0],["2015-07-06",42.68,42.68,41.56,41.83,4526100.0],["2015-07-07",41.84,42.47,41.16,42.42,3751400.0],["2015-07-08",42.13,42.41,41.65,41.68,2847400.0],["2015-07-09",42.16,42.67,41.92,41.99,3215900.0],["2015-07-10",42.39,42.79,42.0,42.49,2717000.0],["2015-07-13",42.87,44.17,42.86,44.06,4316300.0],["2015-07-14",43.91,44.09,42.95,43.48,3639100.0],["2015-07-15",43.22,43.46,42.76,42.95,2704800.0],["2015-07-16",42.3,42.3,41.09,41.25,5932200.0],["2015-07-17",41.4,41.62,40.23,40.52,5233500.0],["2015-07-20",40.91,41.03,39.9,39.92,3863800.0],["2015-07-21",40.1,40.88,40.04,40.58,4604400.0],["2015-07-22",40.69,40.96,39.98,40.13,2752500.0],["2015-07-23",40.08,40.4,39.68,39.81,3539200.0],["2015-07-24",39.98,40.02,38.88,39.33,2989600.0],["2015-07-27",39.12,39.77,38.8,39.07,2617100.0],["2015-07-28",39.18,39.61,38.88,39.42,2261300.0],["2015-07-29",39.25,40.18,38.94,40.11,2975200.0],["2015-07-30",40.12,42.28,40.0,42.12,7944500.0],["2015-07-31",41.49,42.19,41.22,41.99,4240400.0],["2015-08-03",41.4,41.43,38.39,38.71,7099500.0],["2015-08-04",38.82,39.36,38.16,38.54,4766800.0],["2015-08-05",39.07,40.18,39.04,39.49,4936400.0],["2015-08-06",42.38,44.59,41.7,43.77,13993900.0],["2015-08-07",43.51,44.38,43.35,43.84,5817500.0],["2015-08-10",44.12,45.47,44.02,45.29,4127600.0],["2015-08-11",44.68,45.82,44.5,45.37,4830000.0],["2015-08-12",44.99,44.99,43.44,44.44,5259600.0],["2015-08-13",44.34,44.44,43.57,43.61,3791000.0],["2015-08-14",43.65,44.0,43.31,43.37,3600900.0],["2015-08-17",43.06,43.7,42.6,43.52,2884200.0],["2015-08-18",43.1,43.47,41.97,42.88,3757000.0],["2015-08-19",42.81,43.5,42.09,43.18,3676900.0],["2015-08-20",42.86,43.16,42.15,42.16,3580500.0],["2015-08-21",41.69,41.87,40.07,40.08,5474100.0],["2015-08-24",36.75,39.74,36.63,38.06,7017000.0],["2015-08-25",39.54,40.93,38.75,39.39,5353300.0],["2015-08-26",40.01,41.3,39.57,41.07,4517100.0],["2015-08-27",41.56,43.44,41.39,43.28,6045900.0],["2015-08-28",43.0,43.85,42.86,43.17,2826800.0],["2015-08-31",43.17,44.12,42.69,43.46,2742100.0],["2015-09-01",42.79,43.41,42.3,42.79,3167700.0],["2015-09-02",43.31,44.51,43.07,44.51,3162800.0],["2015-09-03",44.49,45.23,44.32,44.92,2897100.0],["2015-09-04",43.8,44.18,43.32,43.94,3165900.0],["2015-09-08",44.83,45.28,44.15,44.5,2796500.0],["2015-09-09",44.94,45.43,43.83,43.92,2326000.0],["2015-09-10",43.64,44.13,43.35,43.69,1771000.0],["2015-09-11",43.49,44.15,43.2,44.15,2022900.0],["2015-09-14",44.05,44.12,42.91,43.15,2020300.0],["2015-09-15",43.04,44.07,43.01,43.86,2025200.0],["2015-09-16",43.46,45.34,43.46,45.12,2789500.0],["2015-09-17",43.95,45.15,43.74,44.35,2033900.0],["2015-09-18",43.46,43.99,42.87,43.11,4549900.0],["2015-09-21",43.45,44.22,43.11,43.57,1745300.0],["2015-09-22",42.87,43.34,42.58,43.07,1733900.0],["2015-09-23",43.08,43.24,42.02,42.18,2038400.0],["2015-09-24",42.0,42.87,41.62,42.72,2131000.0],["2015-09-25",43.18,43.28,42.15,42.4,1730000.0],["2015-09-28",42.24,42.37,40.42,40.55,2445200.0],["2015-09-29",40.52,41.28,40.12,40.7,2401000.0],["2015-09-30",41.16,42.29,40.93,42.24,2534000.0],["2015-10-01",42.21,42.61,41.0,41.66,2146000.0],["2015-10-02",41.17,43.56,40.74,43.53,2550200.0],["2015-10-05",43.74,44.29,43.14,43.89,1705000.0],["2015-10-06",43.96,44.38,43.3,43.37,2014600.0],["2015-10-07",43.33,43.84,42.13,42.72,2752500.0],["2015-10-08",42.27,43.68,42.22,43.51,2057500.0],["2015-10-09",42.9,43.24,41.95,42.59,2128800.0],["2015-10-12",42.97,43.0,41.57,41.92,1712200.0],["2015-10-13",41.71,42.19,40.81,41.55,1692700.0],["2015-10-14",41.75,42.18,41.33,41.76,1427900.0],["2015-10-15",42.04,42.04,40.69,41.75,2064500.0],["2015-10-16",41.87,41.87,39.9,40.28,5328600.0],["2015-10-19",40.16,40.33,39.09,39.77,4489800.0],["2015-10-20",39.88,40.51,39.69,39.9,3085300.0],["2015-10-21",40.34,40.4,39.54,39.6,3356300.0],["2015-10-22",40.26,40.34,39.33,39.46,3840000.0],["2015-10-23",39.89,39.89,38.34,38.53,5992900.0],["2015-10-26",38.6,39.25,38.5,38.76,4303200.0],["2015-10-27",39.43,39.8,38.58,38.68,2856000.0],["2015-10-28",39.38,39.48,38.18,38.54,4032500.0],["2015-10-29",38.76,38.79,37.91,38.69,4856900.0],["2015-10-30",38.98,39.0,38.02,38.64,4779600.0],["2015-11-02",38.92,39.09,37.9,38.96,4367200.0],["2015-11-03",38.89,39.69,38.53,39.32,5849700.0],["2015-11-04",39.99,44.8,39.55,42.57,20734400.0],["2015-11-05",43.11,43.93,42.9,43.49,5268300.0],["2015-11-06",43.13,43.93,42.97,43.48,3772400.0],["2015-11-09",43.53,44.19,42.38,42.84,3715500.0],["2015-11-10",42.39,43.17,42.05,43.1,2301200.0],["2015-11-11",42.99,42.99,41.24,41.31,3462200.0],["2015-11-12",41.01,42.16,40.84,41.64,2541700.0],["2015-11-13",40.9,40.9,38.96,39.0,5405500.0],["2015-11-16",38.89,39.81,38.47,39.67,2748200.0],["2015-11-17",39.53,39.86,38.69,39.32,2639100.0],["2015-11-18",39.38,41.02,39.35,40.85,2606300.0],["2015-11-19",40.95,41.43,40.56,40.88,1923500.0],["2015-11-20",41.19,41.99,40.93,41.13,2319700.0],["2015-11-23",41.05,42.55,41.01,42.22,3115800.0],["2015-11-24",41.9,43.24,41.84,42.8,3191000.0],["2015-11-25",43.0,43.58,42.47,42.9,2974400.0],["2015-11-27",43.06,43.78,42.49,42.52,2076700.0],["2015-11-30",42.52,43.21,42.16,43.02,3669100.0],["2015-12-01",43.1,43.48,42.58,42.89,3303200.0],["2015-12-02",42.85,43.87,42.67,43.03,2925000.0],["2015-12-03",43.06,43.52,42.07,42.7,4170800.0],["2015-12-04",42.67,42.77,41.86,42.34,2541200.0],["2015-12-07",42.12,42.94,41.15,42.87,2594900.0],["2015-12-08",42.44,42.73,41.72,42.0,3195800.0],["2015-12-09",41.74,43.17,41.53,41.94,2768200.0],["2015-12-10",41.9,42.66,41.61,42.22,2091700.0],["2015-12-11",41.67,41.81,40.19,40.39,3095000.0],["2015-12-14",40.41,40.87,39.5,40.15,2697900.0],["2015-12-15",40.5,41.05,39.92,40.48,2434300.0],["2015-12-16",40.72,41.32,40.46,40.94,2814100.0],["2015-12-17",40.86,41.05,38.97,39.43,3267400.0],["2015-12-18",39.48,40.25,39.09,39.7,5723900.0],["2015-12-21",39.85,40.46,39.64,40.33,2139800.0],["2015-12-22",40.43,41.07,39.87,40.82,2251700.0],["2015-12-23",41.45,41.73,40.7,41.63,2242600.0],["2015-12-24",41.53,41.57,40.83,40.86,823000.0],["2015-12-28",40.64,41.33,40.12,40.63,1989500.0],["2015-12-29",40.89,41.21,40.74,41.01,1440000.0],["2015-12-30",41.0,41.4,40.1,40.22,1865900.0],["2015-12-31",40.08,40.49,39.87,40.06,1854500.0],["2016-01-04",39.39,40.51,39.23,40.37,2546800.0],["2016-01-05",40.5,40.79,39.4,40.72,2374100.0],["2016-01-06",39.98,40.86,39.29,39.76,3718400.0],["2016-01-07",39.02,40.28,38.73,38.96,2808300.0],["2016-01-08",39.13,39.35,37.73,37.79,3952800.0],["2016-01-11",37.58,38.22,36.59,37.14,3573900.0],["2016-01-12",37.71,37.99,36.81,37.52,1876200.0],["2016-01-13",37.67,38.12,36.06,36.15,3060500.0],["2016-01-14",36.26,36.62,35.02,36.11,2767100.0],["2016-01-15",35.05,36.03,34.91,35.57,4086800.0],["2016-01-19",36.15,36.37,35.33,35.76,2950800.0],["2016-01-20",35.0,36.89,34.83,36.49,3342800.0],["2016-01-21",37.0,38.36,36.43,37.51,3488000.0],["2016-01-22",38.06,38.78,37.89,38.41,2044100.0],["2016-01-25",38.12,38.37,36.57,36.73,3301500.0],["2016-01-26",37.07,38.11,36.73,37.79,2547000.0],["2016-01-27",37.57,39.08,37.33,38.03,2905300.0],["2016-01-28",38.7,39.05,37.79,38.73,2444700.0],["2016-01-29",38.89,40.0,38.69,39.9,3346000.0],["2016-02-01",39.93,40.78,39.62,40.44,4852200.0],["2016-02-02",47.11,51.05,46.44,50.11,28552000.0],["2016-02-03",49.84,52.63,49.24,51.72,11641300.0],["2016-02-04",51.1,52.15,50.7,51.72,6371000.0],["2016-02-05",51.38,52.47,50.73,51.84,5742800.0],["2016-02-08",51.46,52.07,49.34,50.2,5430800.0],["2016-02-09",48.32,50.87,48.32,50.23,4644400.0],["2016-02-10",51.0,51.64,49.54,50.16,3698800.0],["2016-02-11",49.72,50.44,48.6,49.14,4514600.0],["2016-02-12",49.57,50.0,48.13,49.57,4215900.0],["2016-02-16",50.05,51.6,49.25,50.76,3907900.0],["2016-02-17",51.78,52.54,51.55,52.49,4794300.0],["2016-02-18",52.54,53.93,52.07,53.24,4886500.0],["2016-02-19",52.78,53.28,51.91,52.73,2634100.0],["2016-02-22",53.01,55.0,52.74,54.82,4846800.0],["2016-02-23",54.56,55.77,54.15,54.77,3194100.0],["2016-02-24",54.2,55.83,54.12,55.44,3494900.0],["2016-02-25",55.22,56.66,55.02,56.47,3720500.0],["2016-02-26",56.52,57.24,55.43,56.58,3848700.0],["2016-02-29",56.75,57.39,56.33,56.65,4128100.0],["2016-03-01",56.99,57.74,56.76,57.29,3561600.0],["2016-03-02",57.35,57.87,56.62,57.84,2747500.0],["2016-03-03",57.75,57.76,56.71,57.19,3173800.0],["2016-03-04",57.52,57.86,56.87,57.16,2319300.0],["2016-03-07",57.14,57.7,56.77,57.43,2025800.0],["2016-03-08",57.08,57.61,56.34,56.75,2495200.0],["2016-03-09",57.27,58.5,56.73,58.14,2958000.0],["2016-03-10",58.19,58.32,56.53,57.37,3203900.0],["2016-03-11",58.01,58.6,57.66,58.5,2292900.0],["2016-03-14",58.52,59.49,58.47,58.54,2527400.0],["2016-03-15",58.23,58.46,56.66,57.29,2411300.0],["2016-03-16",57.0,57.15,55.2,56.06,3596100.0],["2016-03-17",56.08,57.09,56.07,56.79,2531800.0],["2016-03-18",57.17,57.54,56.22,56.97,3001900.0],["2016-03-21",56.77,57.48,56.65,56.92,1425600.0],["2016-03-22",56.59,56.75,55.37,56.04,1844800.0],["2016-03-23",56.04,56.55,55.38,55.93,2118500.0],["2016-03-24",55.81,55.82,55.05,55.53,1994700.0],["2016-03-28",55.74,56.66,55.48,56.27,1604400.0],["2016-03-29",56.14,56.4,55.7,56.37,1657700.0],["2016-03-30",56.9,57.19,56.41,56.87,1517400.0],["2016-03-31",56.87,57.54,56.84,56.96,1913300.0],["2016-04-01",56.82,57.06,56.04,56.97,2560700.0],["2016-04-04",57.39,58.63,56.28,56.35,3126300.0],["2016-04-05",56.22,56.71,55.82,55.9,2496600.0],["2016-04-06",55.97,56.6,55.55,56.32,2051800.0],["2016-04-07",55.66,55.95,53.46,53.74,4208000.0],["2016-04-08",54.03,54.2,51.11,51.19,4622400.0],["2016-04-11",51.3,52.74,50.41,51.38,4051400.0],["2016-04-12",51.38,51.95,50.79,51.62,2534300.0],["2016-04-13",51.93,53.48,51.34,53.15,3532700.0],["2016-04-14",53.07,53.36,51.59,51.8,2076800.0],["2016-04-15",51.68,52.44,51.48,52.29,1932700.0],["2016-04-18",52.17,52.95,52.14,52.64,1580200.0],["2016-04-19",52.71,52.71,51.83,51.98,3942500.0],["2016-04-20",51.34,52.32,50.84,51.98,3473600.0],["2016-04-21",52.34,52.58,51.59,51.64,1650000.0],["2016-04-22",51.01,51.62,50.89,51.6,2537800.0],["2016-04-25",51.75,52.58,51.5,51.84,2134000.0],["2016-04-26",52.01,53.54,52.01,53.41,3497300.0],["2016-04-27",54.3,55.37,54.0,55.12,3437100.0],["2016-04-28",54.89,55.23,52.65,52.82,2374200.0],["2016-04-29",52.78,52.87,50.9,51.66,3476400.0],["2016-05-02",51.97,53.06,51.24,52.95,2499400.0],["2016-05-03",52.12,52.56,51.44,52.43,2199700.0],["2016-05-04",52.11,52.66,51.08,51.31,1649000.0],["2016-05-05",51.08,51.34,50.11,50.18,2283600.0],["2016-05-06",50.18,51.13,49.67,50.87,1987400.0],["2016-05-09",50.56,51.38,50.39,50.68,2028000.0],["2016-05-10",50.69,50.72,49.19,49.9,3615900.0],["2016-05-11",46.23,46.67,43.54,44.01,15023300.0],["2016-05-12",44.34,44.44,43.06,43.79,5586300.0],["2016-05-13",43.07,43.1,40.81,41.91,9170500.0],["2016-05-16",41.86,41.98,40.99,41.46,3053500.0],["2016-05-17",41.43,42.35,40.74,41.63,4735400.0],["2016-05-18",41.38,41.98,40.45,40.75,3144200.0],["2016-05-19",40.66,41.46,40.36,40.7,3620700.0],["2016-05-20",40.84,41.64,40.81,41.55,2747900.0],["2016-05-23",41.87,42.74,41.49,41.51,3709800.0],["2016-05-24",41.51,41.93,40.72,41.56,3967300.0],["2016-05-25",41.06,41.89,40.99,41.8,2735500.0],["2016-05-26",42.34,42.6,41.48,41.82,2992400.0],["2016-05-27",41.94,42.08,41.55,41.79,2944600.0],["2016-05-31",41.66,42.93,41.41,42.72,10067900.0],["2016-06-01",42.72,46.0,42.72,45.55,16533400.0],["2016-06-02",45.42,47.83,45.3,47.51,9374100.0],["2016-06-03",46.88,49.02,46.88,48.45,7149700.0],["2016-06-06",48.45,49.88,48.16,49.59,5458400.0],["2016-06-07",49.17,50.97,49.16,50.85,6035200.0],["2016-06-08",50.86,50.9,50.3,50.67,6388800.0],["2016-06-09",50.33,50.87,49.8,50.74,4610400.0],["2016-06-10",50.0,50.49,49.76,49.84,3804500.0],["2016-06-13",49.65,50.16,49.5,49.67,4274000.0],["2016-06-14",49.28,49.97,48.77,49.42,3996000.0],["2016-06-15",49.73,50.92,49.69,49.88,2861800.0],["2016-06-16",49.63,49.94,48.85,49.09,2786800.0],["2016-06-17",49.1,50.09,48.85,49.97,2793100.0],["2016-06-20",50.89,51.08,50.01,50.04,2350100.0],["2016-06-21",50.33,50.74,49.89,50.66,2973100.0],["2016-06-22",50.4,51.49,50.31,50.8,3417300.0],["2016-06-23",51.37,51.58,50.58,50.82,3150500.0],["2016-06-24",48.4,49.2,47.5,47.61,5684500.0],["2016-06-27",47.14,47.19,45.26,46.19,3293400.0],["2016-06-28",46.8,47.57,46.77,47.44,2575200.0],["2016-06-29",48.01,48.9,47.78,48.42,2968600.0],["2016-06-30",48.47,49.48,48.02,49.48,2675100.0],["2016-07-01",49.53,50.26,49.16,50.08,1870100.0],["2016-07-05",49.66,49.84,48.63,49.16,2755500.0],["2016-07-06",49.0,49.02,48.0,48.54,4745700.0],["2016-07-07",48.58,49.84,48.48,49.05,3622300.0],["2016-07-08",49.69,50.33,49.48,50.23,2876800.0],["2016-07-11",50.4,51.63,50.27,51.1,2990800.0],["2016-07-12",51.54,52.11,51.41,51.91,2286900.0],["2016-07-13",51.84,52.0,51.35,51.72,1631300.0],["2016-07-14",51.91,51.98,51.49,51.57,1748200.0],["2016-07-15",51.84,51.85,51.37,51.64,1226800.0],["2016-07-18",51.64,52.7,51.48,52.0,1678100.0],["2016-07-19",51.6,51.96,50.72,51.19,2120900.0],["2016-07-20",51.16,51.67,50.89,51.59,1470300.0],["2016-07-21",51.5,52.21,51.26,51.35,2001500.0],["2016-07-22",51.22,51.6,50.45,51.44,1903100.0],["2016-07-25",50.95,51.88,50.64,51.68,1824000.0],["2016-07-26",51.68,52.97,51.56,52.16,2694100.0],["2016-07-27",52.16,52.85,51.93,52.33,2904900.0],["2016-07-28",52.23,52.36,51.78,52.06,1743300.0],["2016-07-29",51.86,51.97,51.27,51.72,1628500.0],["2016-08-01",51.8,53.29,51.52,52.9,3217900.0],["2016-08-02",52.65,53.17,50.32,50.32,3304800.0],["2016-08-03",47.64,49.29,46.5,49.02,5565000.0],["2016-08-04",49.26,50.66,49.26,49.67,3211100.0],["2016-08-05",49.89,50.73,49.81,50.41,2645000.0],["2016-08-08",50.88,51.84,50.09,50.27,4161800.0],["2016-08-09",49.97,50.55,49.51,50.11,5864200.0],["2016-08-10",49.59,51.14,48.45,48.71,8333900.0],["2016-08-11",49.22,49.84,48.48,49.13,4356200.0],["2016-08-12",48.81,49.21,48.5,48.79,2481500.0],["2016-08-15",49.0,50.34,48.79,49.96,3190900.0],["2016-08-16",49.69,50.52,49.55,49.9,2102800.0],["2016-08-17",49.77,49.94,48.68,48.8,3614900.0],["2016-08-18",48.95,49.44,48.51,49.31,2873400.0],["2016-08-19",49.21,50.32,48.98,50.08,2514400.0],["2016-08-22",49.84,50.31,49.68,50.13,2032400.0],["2016-08-23",50.33,50.96,50.23,50.78,2208500.0],["2016-08-24",50.66,51.0,49.99,50.34,2282700.0],["2016-08-25",50.11,50.87,49.78,50.26,2551000.0],["2016-08-26",50.13,50.65,49.43,49.59,1948700.0],["2016-08-29",49.59,50.58,49.59,50.21,1451100.0],["2016-08-30",49.96,50.11,49.14,49.25,1675800.0],["2016-08-31",49.14,49.72,48.46,48.95,2122600.0],["2016-09-01",48.88,49.67,48.71,49.62,1771000.0],["2016-09-02",49.48,50.36,49.16,49.21,2544100.0],["2016-09-06",49.17,49.21,48.45,48.74,1778800.0],["2016-09-07",48.87,50.0,48.68,49.92,2834100.0],["2016-09-08",49.92,49.99,49.04,49.17,2316400.0],["2016-09-09",49.0,49.0,47.73,47.73,2008700.0],["2016-09-12",47.46,48.54,47.3,48.31,1692300.0],["2016-09-13",48.09,48.24,47.01,47.5,1540500.0],["2016-09-14",47.38,47.66,46.98,47.49,1837200.0],["2016-09-15",47.09,47.76,46.85,47.68,1823800.0],["2016-09-16",47.44,47.94,47.14,47.85,4192500.0],["2016-09-19",48.07,49.94,47.97,49.62,3381000.0],["2016-09-20",49.86,49.9,48.78,49.12,1760400.0],["2016-09-21",49.22,49.88,48.88,49.84,1708900.0],["2016-09-22",50.05,50.41,49.78,50.11,1562300.0],["2016-09-23",50.07,51.06,50.07,50.51,1669200.0],["2016-09-26",50.38,50.44,47.96,47.97,4017100.0],["2016-09-27",47.97,48.22,47.61,48.17,1970000.0],["2016-09-28",48.02,48.35,47.77,48.24,1895600.0],["2016-09-29",47.98,48.29,46.87,46.87,1779300.0],["2016-09-30",46.99,47.32,46.44,46.79,2874200.0],["2016-10-03",46.61,46.88,46.1,46.44,1750800.0],["2016-10-04",46.6,47.5,46.05,47.35,2467600.0],["2016-10-05",47.38,47.44,47.0,47.01,1843400.0],["2016-10-06",47.01,47.73,46.68,47.52,3054000.0],["2016-10-07",47.7,47.78,46.86,46.96,2156200.0],["2016-10-10",47.24,47.61,46.39,46.42,2205100.0],["2016-10-11",46.44,46.77,45.47,45.65,3270500.0],["2016-10-12",45.65,47.0,45.45,46.77,3131000.0],["2016-10-13",46.32,46.79,45.18,46.63,3141200.0],["2016-10-14",46.91,47.21,46.64,46.65,2435400.0],["2016-10-17",46.92,47.36,46.52,46.55,1641700.0],["2016-10-18",46.91,47.85,46.62,47.52,2492900.0],["2016-10-19",47.74,50.33,47.48,50.1,6577600.0],["2016-10-20",49.95,49.95,49.17,49.6,3019300.0],["2016-10-21",49.01,49.03,48.11,48.95,2447000.0],["2016-10-24",49.14,49.37,48.51,48.84,1396400.0],["2016-10-25",48.21,48.89,48.21,48.55,1495900.0],["2016-10-26",48.38,49.15,48.34,48.56,1429900.0],["2016-10-27",48.77,49.04,47.97,48.17,1828600.0],["2016-10-28",48.21,50.88,48.15,50.12,5556000.0],["2016-10-31",50.23,51.28,50.01,50.78,3689500.0],["2016-11-01",50.95,52.67,50.12,50.37,4172000.0],["2016-11-02",49.99,51.18,49.57,49.73,2565100.0],["2016-11-03",49.75,49.85,48.01,48.24,2972000.0],["2016-11-04",48.28,49.99,48.25,49.09,2536000.0],["2016-11-07",49.87,51.77,49.64,50.3,3857700.0],["2016-11-08",50.26,51.04,49.95,50.32,2414200.0],["2016-11-09",49.56,50.82,48.94,50.18,2959300.0],["2016-11-10",51.06,52.33,50.76,51.76,4563300.0],["2016-11-11",49.3,51.0,46.57,49.7,15560900.0],["2016-11-14",49.43,50.2,47.01,47.16,6780600.0],["2016-11-15",47.25,47.46,46.12,46.9,4176600.0],["2016-11-16",46.97,47.85,46.76,47.51,2639100.0],["2016-11-17",47.68,48.93,47.52,48.57,3418500.0],["2016-11-18",48.43,48.46,47.5,47.57,2307800.0],["2016-11-21",47.75,48.49,47.46,48.14,2356100.0],["2016-11-22",48.25,49.56,48.0,48.27,3856800.0],["2016-11-23",48.25,48.62,48.01,48.59,2047900.0],["2016-11-25",48.93,49.94,48.68,48.91,1095300.0],["2016-11-28",48.72,48.75,47.57,48.03,1978100.0],["2016-11-29",48.29,48.66,47.67,47.71,1576400.0],["2016-11-30",47.56,47.74,46.4,46.49,3114200.0],["2016-12-01",46.5,47.2,45.8,46.23,2461500.0],["2016-12-02",46.32,46.53,46.03,46.2,1951200.0],["2016-12-05",46.55,48.5,46.31,48.47,3012100.0],["2016-12-06",48.3,48.53,47.91,48.37,1987800.0],["2016-12-07",48.06,48.94,47.84,48.91,2049100.0],["2016-12-08",49.11,51.06,48.99,50.61,3639000.0],["2016-12-09",50.8,51.42,49.19,49.36,1868800.0],["2016-12-12",49.17,49.25,47.49,47.87,2493500.0],["2016-12-13",47.93,48.44,47.55,47.88,1676600.0],["2016-12-14",47.85,48.95,47.21,47.3,1769300.0],["2016-12-15",47.3,47.36,45.51,46.01,2904400.0],["2016-12-16",46.13,46.43,45.04,45.21,3792100.0],["2016-12-19",45.22,45.83,44.64,44.85,2030400.0],["2016-12-20",44.94,45.0,43.87,44.26,2391300.0],["2016-12-21",44.37,44.4,43.55,44.21,1932200.0],["2016-12-22",44.02,44.25,42.64,42.75,3058600.0],["2016-12-23",42.81,43.56,42.59,42.84,1407700.0],["2016-12-27",42.48,43.6,42.34,42.92,1204700.0],["2016-12-28",43.06,43.33,41.95,43.14,2257400.0],["2016-12-29",43.08,43.38,42.45,42.84,1232600.0],["2016-12-30",42.78,43.2,42.67,42.98,1466700.0],["2017-01-03",42.78,43.45,42.1,43.08,1929500.0],["2017-01-04",43.2,43.93,43.2,43.5,2147500.0],["2017-01-05",42.65,42.71,40.81,42.1,3695900.0],["2017-01-06",42.18,42.76,42.12,42.47,2562300.0],["2017-01-09",42.44,42.56,41.85,42.04,2137700.0],["2017-01-10",42.04,43.88,42.04,43.38,2952300.0],["2017-01-11",43.72,43.72,42.75,42.87,2088400.0],["2017-01-12",42.67,43.2,42.51,42.65,1332900.0],["2017-01-13",42.69,43.18,42.29,42.39,1359100.0],["2017-01-17",42.33,44.25,42.26,43.56,2291800.0],["2017-01-18",43.85,43.85,42.31,43.23,2159000.0],["2017-01-19",43.15,43.47,42.02,42.03,1935200.0],["2017-01-20",42.23,42.61,41.65,42.46,2378300.0],["2017-01-23",42.21,42.96,42.01,42.56,1418800.0],["2017-01-24",42.7,43.43,42.36,43.4,2413300.0],["2017-01-25",43.68,43.73,42.77,42.8,1675700.0],["2017-01-26",42.98,43.07,41.91,42.06,1899900.0],["2017-01-27",42.12,42.31,41.4,41.53,1220500.0],["2017-01-30",41.58,41.88,41.19,41.79,1242400.0],["2017-01-31",41.55,42.82,41.21,42.81,2602200.0],["2017-02-01",42.18,42.32,41.2,41.34,2425900.0],["2017-02-02",41.12,41.56,40.88,40.89,2194500.0],["2017-02-03",40.85,41.55,40.43,41.02,1724900.0],["2017-02-06",41.05,41.36,40.75,41.28,2871300.0],["2017-02-07",36.09,36.82,34.92,36.82,21509900.0],["2017-02-08",36.76,38.66,36.42,37.87,9807600.0],["2017-02-09",37.87,38.87,37.87,38.27,3734100.0],["2017-02-10",38.48,38.91,37.96,38.38,3958600.0],["2017-02-13",38.29,38.45,37.57,37.6,3587000.0],["2017-02-14",37.64,38.3,37.63,38.1,3075700.0],["2017-02-15",37.83,38.32,37.83,38.05,2624600.0],["2017-02-16",38.6,39.22,37.8,38.21,2931600.0],["2017-02-17",37.95,38.44,37.81,38.3,2465500.0],["2017-02-21",38.3,39.64,38.05,38.31,2722800.0],["2017-02-22",38.29,38.42,37.71,37.92,1939400.0],["2017-02-23",38.16,38.44,37.21,37.28,3655400.0],["2017-02-24",37.37,37.78,37.02,37.3,2638000.0],["2017-02-27",37.45,37.99,37.35,37.6,4222200.0],["2017-02-28",37.5,37.57,36.37,36.5,3577900.0],["2017-03-01",36.87,37.06,36.44,36.9,7014200.0],["2017-03-02",36.93,37.12,36.71,37.03,3022600.0],["2017-03-03",37.25,37.44,36.17,36.41,1729700.0],["2017-03-06",36.43,36.8,36.26,36.51,2032700.0],["2017-03-07",36.39,36.58,35.91,36.02,2150400.0],["2017-03-08",36.23,36.59,36.04,36.4,2521700.0],["2017-03-09",36.5,36.65,36.03,36.46,3561800.0],["2017-03-10",36.65,37.09,36.58,36.85,2959000.0],["2017-03-13",36.93,37.29,36.8,36.92,2811300.0],["2017-03-14",36.72,37.81,36.72,37.21,2615700.0],["2017-03-15",37.17,37.83,37.03,37.61,2220100.0],["2017-03-16",37.54,38.16,37.42,37.74,2648100.0],["2017-03-17",37.72,37.99,37.39,37.83,2739100.0],["2017-03-20",37.82,37.94,37.13,37.39,1596100.0],["2017-03-21",37.4,37.55,36.36,36.74,2449600.0],["2017-03-22",36.54,36.63,36.1,36.58,1482200.0],["2017-03-23",36.97,37.61,36.94,37.23,1752500.0],["2017-03-24",37.23,37.67,37.02,37.56,1163300.0],["2017-03-27",37.3,38.17,37.27,37.8,1756900.0],["2017-03-28",37.79,38.49,37.68,38.35,1739600.0],["2017-03-29",38.14,38.59,38.05,38.28,1746800.0],["2017-03-30",37.98,38.46,37.98,38.13,1684500.0],["2017-03-31",38.24,38.35,38.05,38.11,1368900.0],["2017-04-03",38.16,38.25,37.74,38.04,1439200.0],["2017-04-04",37.65,37.82,36.61,36.82,2429700.0],["2017-04-05",36.89,37.48,36.74,36.84,1668800.0],["2017-04-06",36.98,37.58,36.91,37.07,1606400.0],["2017-04-07",37.0,37.6,36.91,37.55,1818000.0],["2017-04-10",37.7,37.91,36.96,37.29,1526800.0],["2017-04-11",37.35,37.82,37.19,37.76,1139800.0],["2017-04-12",37.88,37.95,37.57,37.78,1151500.0],["2017-04-13",37.72,37.92,37.33,37.56,1246000.0],["2017-04-17",37.61,37.65,37.04,37.32,1127100.0],["2017-04-18",37.05,37.07,36.65,36.9,1623200.0],["2017-04-19",36.81,37.13,36.38,36.87,1879100.0],["2017-04-20",37.1,37.95,37.08,37.58,1917700.0],["2017-04-21",37.56,37.56,36.58,36.76,1492500.0],["2017-04-24",37.16,37.22,36.52,36.65,1754400.0],["2017-04-25",36.82,37.65,36.81,37.47,3079900.0],["2017-04-26",37.48,38.46,37.33,38.05,2153200.0],["2017-04-27",38.09,38.3,37.63,38.01,1350000.0],["2017-04-28",37.98,38.05,37.23,37.33,1388600.0],["2017-05-01",37.43,37.45,36.61,36.72,1273800.0],["2017-05-02",37.11,38.5,37.0,37.9,2134500.0],["2017-05-03",37.85,38.14,37.01,37.18,1289000.0],["2017-05-04",37.36,37.59,37.02,37.51,984300.0],["2017-05-05",37.59,38.14,37.4,38.1,1833100.0],["2017-05-08",38.31,38.54,38.14,38.24,1762900.0],["2017-05-09",38.29,38.97,38.16,38.65,1332800.0],["2017-05-10",38.35,38.67,37.53,38.23,2634100.0],["2017-05-11",38.08,38.09,36.66,37.18,2420400.0],["2017-05-12",36.95,37.13,36.41,36.74,2262000.0],["2017-05-15",36.75,36.92,36.34,36.47,2313800.0],["2017-05-16",36.4,36.42,35.62,35.95,2211000.0],["2017-05-17",35.95,36.28,35.64,35.82,1769900.0],["2017-05-18",35.92,36.29,35.38,35.45,2163700.0],["2017-05-19",35.66,36.66,35.66,36.41,1922200.0],["2017-05-22",36.42,37.07,36.42,36.87,1656400.0],["2017-05-23",36.98,37.6,36.79,36.97,1766700.0],["2017-05-24",36.7,36.91,36.41,36.75,1354600.0],["2017-05-25",37.16,37.4,36.47,36.63,1772700.0],["2017-05-26",36.5,36.79,35.8,36.76,1546900.0],["2017-05-30",36.81,37.1,36.02,36.27,3656600.0],["2017-05-31",33.16,33.85,32.38,33.18,15919500.0],["2017-06-01",33.22,33.57,32.5,33.08,5213800.0],["2017-06-02",33.08,33.32,32.8,33.05,3902900.0],["2017-06-05",32.94,34.82,32.9,34.49,5491300.0],["2017-06-06",34.34,35.28,34.23,34.62,4358400.0],["2017-06-07",34.8,35.01,34.12,34.21,3185000.0],["2017-06-08",34.21,35.2,34.21,35.09,5294500.0],["2017-06-09",35.05,36.22,35.01,35.7,4844700.0],["2017-06-12",35.7,36.41,35.32,35.4,2799100.0],["2017-06-13",35.37,35.4,34.66,34.77,2357000.0],["2017-06-14",34.85,34.9,34.11,34.56,1945500.0],["2017-06-15",34.37,34.87,34.15,34.68,2331100.0],["2017-06-16",34.55,34.61,33.83,34.6,3263800.0],["2017-06-19",34.61,35.02,34.47,34.94,1574900.0],["2017-06-20",35.02,35.02,34.17,34.54,1694900.0],["2017-06-21",34.68,34.85,34.24,34.52,1137900.0],["2017-06-22",34.56,35.06,34.37,34.83,994300.0],["2017-06-23",34.97,35.51,34.7,35.34,4602800.0],["2017-06-26",35.38,35.93,35.38,35.66,1227300.0],["2017-06-27",35.61,35.89,35.45,35.75,1566400.0],["2017-06-28",35.95,36.4,35.83,35.98,1474800.0],["2017-06-29",36.1,36.16,35.56,35.7,1342300.0],["2017-06-30",36.15,36.43,35.84,36.25,1794000.0],["2017-07-03",36.23,36.68,36.02,36.25,1018600.0],["2017-07-05",36.22,36.44,36.16,36.41,1890000.0],["2017-07-06",36.34,36.35,35.46,35.49,1794800.0],["2017-07-07",35.69,36.24,35.42,36.04,1250200.0],["2017-07-10",35.8,36.03,35.4,35.89,1682700.0],["2017-07-11",35.12,35.2,32.81,33.25,7040800.0],["2017-07-12",33.24,33.83,33.22,33.29,2127600.0],["2017-07-13",33.43,33.8,33.3,33.46,1578400.0],["2017-07-14",33.59,34.11,33.53,34.03,1625200.0],["2017-07-17",34.05,35.02,34.03,34.51,1698900.0],["2017-07-18",34.42,34.44,34.07,34.2,1117100.0],["2017-07-19",34.23,34.74,34.17,34.73,961800.0],["2017-07-20",34.87,35.14,34.72,35.02,839100.0],["2017-07-21",35.08,35.43,34.64,35.18,1266000.0],["2017-07-24",35.06,35.22,34.63,34.91,1094500.0],["2017-07-25",34.1,35.13,33.35,34.93,4688400.0],["2017-07-26",35.18,35.86,34.65,35.5,2869500.0],["2017-07-27",35.51,36.3,35.3,36.2,1823200.0],["2017-07-28",36.14,36.72,36.01,36.55,1498700.0],["2017-07-31",36.68,36.78,36.0,36.44,1914500.0],["2017-08-01",36.45,36.94,36.33,36.76,2187900.0],["2017-08-02",36.8,36.95,36.32,36.35,1593700.0],["2017-08-03",36.2,36.71,35.73,36.45,2834100.0],["2017-08-04",36.56,37.15,36.46,36.8,1979700.0],["2017-08-07",36.9,37.64,36.76,37.23,3616100.0],["2017-08-08",43.95,45.73,42.71,45.25,14431700.0],["2017-08-09",44.98,46.26,44.76,45.78,5361200.0],["2017-08-10",45.38,45.46,44.68,45.16,4407400.0],["2017-08-11",44.9,45.77,44.58,44.69,2664100.0],["2017-08-14",44.8,45.83,44.54,45.02,2873400.0],["2017-08-15",44.52,44.85,43.98,44.03,2458100.0],["2017-08-16",44.38,44.58,43.9,44.03,2101000.0],["2017-08-17",43.9,44.17,43.32,43.35,2123200.0],["2017-08-18",43.05,43.05,41.56,41.96,2815000.0],["2017-08-21",42.14,42.54,41.84,41.95,2040300.0],["2017-08-22",42.17,42.33,41.61,41.8,1713300.0],["2017-08-23",41.82,42.13,41.47,41.66,1467700.0],["2017-08-24",42.05,42.58,41.51,41.79,2085400.0],["2017-08-25",41.98,42.67,41.98,42.29,1312800.0],["2017-08-28",42.05,42.53,42.04,42.46,1153100.0],["2017-08-29",42.05,42.48,41.77,42.32,1146700.0],["2017-08-30",42.31,42.38,41.89,42.07,2239400.0],["2017-08-31",42.05,42.61,42.05,42.22,1633000.0],["2017-09-01",42.44,43.24,42.39,42.81,1629000.0],["2017-09-05",42.52,42.82,41.81,42.45,2371100.0],["2017-09-06",42.62,42.79,42.34,42.65,1573200.0],["2017-09-07",42.9,42.96,42.23,42.37,1413000.0],["2017-09-08",42.38,42.52,42.01,42.15,1267300.0],["2017-09-11",42.32,42.97,42.29,42.69,1551800.0],["2017-09-12",42.32,42.84,42.0,42.57,1386600.0],["2017-09-13",42.6,42.99,42.55,42.92,1360200.0],["2017-09-14",43.64,44.49,43.43,44.42,3617100.0],["2017-09-15",44.34,44.93,43.58,44.92,4398200.0],["2017-09-18",45.0,45.0,44.29,44.65,1984100.0],["2017-09-19",46.52,47.24,45.74,46.18,3870000.0],["2017-09-20",45.95,46.42,45.41,46.11,2088800.0],["2017-09-21",46.1,46.27,45.52,45.92,1626900.0],["2017-09-22",45.75,46.24,45.46,46.16,1397100.0],["2017-09-25",46.07,46.67,45.77,45.87,1514200.0],["2017-09-26",46.47,47.44,46.19,47.03,2126400.0],["2017-09-27",47.79,48.59,47.36,48.55,2457000.0],["2017-09-28",48.38,48.45,47.68,47.71,1853900.0],["2017-09-29",48.03,48.08,47.7,47.85,1606100.0],["2017-10-02",48.06,48.24,47.74,48.17,1339400.0],["2017-10-03",48.2,48.27,47.36,47.6,1302700.0],["2017-10-04",47.55,47.83,47.25,47.53,1043100.0],["2017-10-05",47.53,47.76,47.3,47.61,1750600.0],["2017-10-06",47.6,47.67,47.02,47.48,1388500.0],["2017-10-09",47.5,47.69,46.95,47.3,794300.0],["2017-10-10",47.3,47.68,47.16,47.56,1088600.0],["2017-10-11",47.33,47.48,46.7,47.0,1957900.0],["2017-10-12",47.03,47.67,46.8,47.65,2910800.0],["2017-10-13",47.44,48.15,47.21,47.77,1993600.0],["2017-10-16",47.67,48.72,47.67,48.62,2789700.0],["2017-10-17",48.41,49.0,48.15,48.99,2171500.0],["2017-10-18",49.21,49.98,48.86,49.13,2076700.0],["2017-10-19",48.89,49.15,48.69,48.84,1302400.0],["2017-10-20",49.2,49.97,49.02,49.95,2208800.0],["2017-10-23",49.95,50.17,49.42,49.44,1307400.0],["2017-10-24",49.73,49.82,49.33,49.8,1066100.0],["2017-10-25",49.65,49.76,48.76,49.73,1567700.0],["2017-10-26",49.81,50.03,49.54,49.76,1380800.0],["2017-10-27",49.67,49.78,48.75,49.02,1121100.0],["2017-10-30",48.88,49.28,48.48,48.8,2735100.0],["2017-10-31",48.85,49.19,48.51,48.81,1825200.0],["2017-11-01",49.31,49.4,48.22,48.48,2549800.0],["2017-11-02",48.85,49.02,47.56,47.93,3201900.0],["2017-11-03",47.93,48.27,47.49,47.62,3992100.0],["2017-11-06",52.31,55.01,51.74,54.62,17198800.0],["2017-11-07",54.89,55.25,53.37,54.64,3944000.0],["2017-11-08",54.4,54.5,53.77,53.95,3066000.0],["2017-11-09",53.73,54.9,53.5,54.53,3167800.0],["2017-11-10",54.57,55.01,54.39,54.71,2617800.0],["2017-11-13",54.77,54.81,53.97,54.09,2254200.0],["2017-11-14",53.91,54.92,53.76,54.89,1649900.0],["2017-11-15",54.66,55.39,54.14,55.18,2402600.0],["2017-11-16",55.2,56.14,54.8,55.76,1920700.0],["2017-11-17",56.04,56.43,55.57,56.29,1671400.0],["2017-11-20",56.06,56.72,55.84,56.15,2367200.0],["2017-11-21",56.45,56.69,55.91,56.33,1690800.0],["2017-11-22",56.18,56.62,55.94,56.61,1468500.0],["2017-11-24",56.61,57.1,56.16,56.61,917100.0],["2017-11-27",57.0,57.37,56.45,56.61,1689300.0],["2017-11-28",56.83,57.92,56.6,57.87,2803800.0],["2017-11-29",57.87,58.81,57.78,58.65,2566700.0],["2017-11-30",58.6,59.27,58.03,58.44,3496000.0],["2017-12-01",58.71,58.97,57.78,57.98,2421200.0],["2017-12-04",59.0,59.61,58.66,58.79,2556800.0],["2017-12-05",59.49,60.3,58.94,59.81,3018300.0],["2017-12-06",59.88,60.08,59.33,59.85,2430300.0],["2017-12-07",60.05,60.51,59.7,59.95,2649900.0],["2017-12-08",60.35,62.1,60.23,61.81,4034500.0],["2017-12-11",61.55,61.75,60.62,61.04,2979400.0],["2017-12-12",61.08,61.39,60.62,61.12,2303900.0],["2017-12-13",60.96,61.36,60.8,61.1,1630900.0],["2017-12-14",61.79,62.3,61.05,61.41,3401000.0],["2017-12-15",61.8,62.05,61.56,61.65,2786600.0],["2017-12-18",62.19,63.2,61.99,63.19,2407000.0],["2017-12-19",63.3,63.53,62.73,63.36,1909700.0],["2017-12-20",63.72,63.98,63.19,63.72,1487600.0],["2017-12-21",63.75,64.25,63.6,64.03,1287700.0],["2017-12-22",64.0,64.14,63.28,63.4,1019600.0],["2017-12-26",63.77,64.3,63.56,63.98,1437300.0],["2017-12-27",64.0,64.13,63.36,63.59,817200.0],["2017-12-28",63.6,63.89,63.36,63.55,1015700.0],["2017-12-29",63.7,63.85,62.93,62.95,1312500.0],["2018-01-02",63.18,64.08,62.73,64.03,1639000.0],["2018-01-03",64.1,64.36,63.69,63.8,1958500.0],["2018-01-04",63.8,64.19,63.01,64.08,2071700.0],["2018-01-05",64.05,64.33,63.73,63.92,1527500.0],["2018-01-08",64.24,64.87,63.92,64.8,2297300.0],["2018-01-09",64.72,64.77,63.79,63.82,1230300.0],["2018-01-10",64.31,64.31,63.47,63.92,1063500.0],["2018-01-11",63.92,64.9,63.65,64.44,1635100.0],["2018-01-12",65.03,65.25,64.42,65.24,1203000.0],["2018-01-16",65.01,65.37,63.63,63.84,1677500.0],["2018-01-17",64.02,65.2,63.74,64.63,1852800.0],["2018-01-18",64.78,65.06,64.29,65.01,1621900.0],["2018-01-19",65.26,65.96,64.81,65.86,1654200.0],["2018-01-22",65.77,66.55,65.43,65.7,1719900.0],["2018-01-23",65.5,67.02,65.39,66.96,1134800.0],["2018-01-24",67.5,68.31,66.43,67.27,1685600.0],["2018-01-25",67.74,67.96,66.87,67.04,960300.0],["2018-01-26",67.35,68.35,67.12,68.14,1103100.0],["2018-01-29",67.68,68.19,67.01,67.2,1154300.0],["2018-01-30",67.02,68.29,66.75,66.92,2523000.0],["2018-01-31",66.92,67.14,65.27,66.0,2399000.0],["2018-02-01",65.32,66.33,64.53,65.93,1847400.0],["2018-02-02",65.46,66.59,64.84,65.27,2476000.0],["2018-02-05",65.29,66.3,63.89,64.05,3274600.0],["2018-02-06",63.0,66.07,62.0,65.44,5059600.0],["2018-02-07",69.59,69.95,64.73,66.11,6724700.0],["2018-02-08",65.84,66.19,59.98,60.03,5993700.0],["2018-02-09",60.4,60.8,56.21,59.8,7366300.0],["2018-02-12",60.13,61.54,59.4,60.89,3656900.0],["2018-02-13",60.88,62.96,60.56,62.38,3333800.0],["2018-02-14",62.27,63.48,61.82,63.38,3041100.0],["2018-02-15",63.9,64.77,63.4,64.73,3445000.0],["2018-02-16",64.4,64.45,63.26,63.9,3042800.0],["2018-02-20",63.49,64.22,62.65,63.97,3731500.0],["2018-02-21",63.75,65.26,63.6,63.61,1723000.0],["2018-02-22",63.95,64.75,63.56,63.77,1252300.0],["2018-02-23",64.19,64.81,63.73,64.72,1442400.0],["2018-02-26",64.88,65.41,64.22,64.9,1409600.0],["2018-02-27",65.21,65.69,63.59,63.62,1739400.0],["2018-02-28",64.0,64.1,62.91,62.93,1630100.0],["2018-03-01",62.88,63.68,62.02,63.24,2476200.0],["2018-03-02",62.46,62.46,60.63,61.87,2544600.0],["2018-03-05",61.44,62.23,60.91,61.91,2800600.0],["2018-03-06",61.82,62.53,61.56,62.07,1381600.0],["2018-03-07",61.42,61.84,60.81,61.67,2029900.0],["2018-03-08",61.94,61.94,60.63,60.71,2124300.0],["2018-03-09",60.99,61.73,60.79,61.4,1866000.0],["2018-03-12",61.3,61.49,60.47,61.41,1532100.0],["2018-03-13",61.94,62.9,61.79,62.28,1400500.0],["2018-03-14",62.23,62.44,60.73,61.1,2122200.0],["2018-03-15",61.36,61.58,60.8,60.84,1220500.0],["2018-03-16",61.04,62.1,60.89,61.55,2558800.0],["2018-03-19",61.56,62.99,61.29,61.75,1551400.0],["2018-03-20",61.84,62.95,61.43,62.64,2033100.0],["2018-03-21",62.87,64.54,62.48,63.26,1617200.0],["2018-03-22",62.52,63.25,62.04,62.1,1153400.0],["2018-03-23",62.27,62.27,61.0,61.15,1455100.0],["2018-03-26",62.02,62.83,61.27,62.72,1048900.0],["2018-03-27",62.96,62.96,61.09,61.51,949200.0],["2018-03-28",61.77,62.53,60.71,61.21,2104500.0],["2018-03-29",61.66,62.33,61.5,62.08,1780900.0],["2018-04-02",61.84,62.47,60.58,61.94,2282100.0],["2018-04-03",62.05,63.0,61.83,62.83,1765800.0],["2018-04-04",62.11,64.39,61.82,64.31,1812100.0],["2018-04-05",64.42,66.22,64.38,66.02,1694100.0],["2018-04-06",65.71,66.23,64.17,64.86,2731500.0],["2018-04-09",65.21,65.44,64.2,64.27,1874200.0],["2018-04-10",64.76,65.44,64.62,65.23,1334200.0],["2018-04-11",64.91,66.1,64.77,65.1,1309100.0],["2018-04-12",65.17,66.42,65.03,66.08,1493500.0],["2018-04-13",66.45,66.58,65.01,65.38,1157600.0],["2018-04-16",65.66,65.85,65.02,65.5,1261300.0],["2018-04-17",66.17,67.0,65.67,66.84,1561800.0],["2018-04-18",66.99,67.33,65.32,65.54,1902500.0],["2018-04-19",65.61,65.99,65.08,65.71,1218900.0],["2018-04-20",65.58,66.18,64.8,65.01,1827000.0],["2018-04-23",67.34,68.33,66.66,67.85,2819800.0],["2018-04-24",68.26,68.67,67.19,67.69,2073000.0],["2018-04-25",67.83,67.84,66.66,66.91,1670100.0],["2018-04-26",67.07,68.89,66.8,68.48,1226600.0],["2018-04-27",68.46,69.94,68.41,69.06,1527400.0],["2018-04-30",69.76,70.0,68.42,68.42,1578100.0],["2018-05-01",67.61,67.7,65.52,66.4,2740500.0],["2018-05-02",66.24,66.4,65.22,65.47,2311600.0],["2018-05-03",64.05,64.05,61.08,61.42,4158600.0],["2018-05-04",61.38,61.95,60.78,61.56,2448100.0],["2018-05-07",61.61,61.78,60.22,61.55,2413400.0],["2018-05-08",61.62,62.18,60.99,61.39,2104100.0],["2018-05-09",61.44,62.71,61.34,62.38,1832700.0],["2018-05-10",62.36,63.03,62.06,62.9,1525300.0],["2018-05-11",62.86,63.34,62.41,63.08,1648400.0],["2018-05-14",63.62,63.85,62.97,63.19,1464800.0],["2018-05-15",62.72,64.57,62.71,64.45,2003900.0],["2018-05-16",65.03,66.37,64.69,65.79,2291000.0],["2018-05-17",65.82,67.49,65.82,66.71,2036300.0],["2018-05-18",66.5,66.57,65.41,66.16,1834800.0],["2018-05-21",66.54,67.29,65.79,67.08,1707200.0],["2018-05-22",67.25,67.56,66.08,66.16,1821000.0],["2018-05-23",65.52,67.54,65.05,67.32,2004100.0],["2018-05-24",67.37,68.97,66.98,68.37,2755400.0],["2018-05-25",68.37,69.25,68.34,68.64,3248800.0],["2018-05-29",67.65,69.12,67.25,68.22,3685700.0],["2018-05-30",61.95,63.29,58.89,60.41,18263300.0],["2018-05-31",60.26,60.58,57.29,57.39,9393400.0],["2018-06-01",57.6,60.25,57.1,59.84,7312700.0],["2018-06-04",59.7,60.76,58.63,60.56,4284400.0],["2018-06-05",60.4,63.91,59.65,63.53,5546700.0],["2018-06-06",63.42,63.95,62.22,63.45,3908100.0],["2018-06-07",63.61,64.58,63.13,63.43,2862000.0],["2018-06-08",63.24,64.86,62.79,64.65,2584400.0],["2018-06-11",64.6,66.59,64.45,66.35,2358100.0],["2018-06-12",66.83,69.02,66.26,68.13,4593400.0],["2018-06-13",68.03,68.4,66.56,66.82,3219300.0],["2018-06-14",66.8,66.99,65.53,65.85,2748800.0],["2018-06-15",65.31,67.68,65.2,67.52,2575100.0],["2018-06-18",67.07,68.75,66.5,68.6,2430300.0],["2018-06-19",67.53,68.01,66.52,67.02,3130300.0],["2018-06-20",67.08,68.16,66.36,67.99,1820700.0],["2018-06-21",67.24,68.6,67.13,67.27,1760000.0],["2018-06-22",67.5,67.5,66.53,66.63,2487800.0],["2018-06-25",68.05,68.08,66.01,66.71,2788800.0],["2018-06-26",67.56,68.58,66.77,68.0,2127800.0],["2018-06-27",68.5,68.78,66.67,66.8,1916700.0],["2018-06-28",66.43,67.3,66.23,66.96,1578800.0],["2018-06-29",67.87,68.08,66.57,66.6,1994400.0],["2018-07-02",66.36,66.6,65.38,66.49,2015900.0],["2018-07-03",66.65,67.14,65.75,65.88,1102100.0],["2018-07-05",66.24,66.67,65.17,65.97,1681500.0],["2018-07-06",66.02,67.21,65.65,66.97,2041600.0],["2018-07-09",68.5,68.5,66.59,67.39,2545000.0],["2018-07-10",67.66,67.86,66.85,67.31,1809900.0],["2018-07-11",65.58,66.75,63.79,66.5,4209100.0],["2018-07-12",67.33,67.34,66.15,66.44,1818500.0],["2018-07-13",66.45,67.25,66.05,66.55,1888300.0],["2018-07-16",66.48,67.27,66.46,67.17,1434000.0],["2018-07-17",67.04,68.1,66.76,67.67,2580100.0],["2018-07-18",67.71,67.81,65.73,67.07,2205100.0],["2018-07-19",67.26,68.08,66.88,67.95,1808800.0],["2018-07-20",68.04,68.7,67.5,67.63,1284800.0],["2018-07-23",67.99,68.3,67.39,67.63,951400.0],["2018-07-24",68.04,69.82,67.08,67.28,2818800.0],["2018-07-25",67.12,68.32,66.47,68.31,1374800.0],["2018-07-26",68.36,69.35,67.9,68.34,1098500.0],["2018-07-27",68.2,68.7,66.23,66.71,1153900.0],["2018-07-30",66.86,66.97,65.9,66.17,1193600.0],["2018-07-31",66.39,66.89,65.42,66.73,1727200.0],["2018-08-01",66.37,67.05,65.49,65.76,2047600.0],["2018-08-02",65.26,65.49,63.84,64.66,2596500.0],["2018-08-03",65.1,65.3,63.96,64.24,2546200.0],["2018-08-06",65.0,65.36,63.56,64.62,3135400.0],["2018-08-07",65.0,66.04,64.22,65.6,3396300.0],["2018-08-08",68.04,70.99,67.75,70.01,8147600.0],["2018-08-09",70.5,73.18,70.31,72.34,4254500.0],["2018-08-10",71.76,73.25,71.12,72.67,3192400.0],["2018-08-13",72.66,72.9,71.33,71.41,2022300.0],["2018-08-14",71.75,74.07,71.25,73.29,2863300.0],["2018-08-15",72.61,72.75,70.82,71.32,1973100.0],["2018-08-16",71.33,72.17,70.78,71.94,1384300.0],["2018-08-17",72.18,73.31,71.64,72.98,2038500.0],["2018-08-20",73.34,75.27,73.0,74.95,2204500.0],["2018-08-21",74.96,75.94,74.71,75.41,1563900.0],["2018-08-22",75.41,75.96,74.1,74.2,1403000.0],["2018-08-23",74.2,74.71,73.78,74.24,972300.0],["2018-08-24",74.24,74.89,73.76,74.81,1062100.0],["2018-08-27",75.32,75.4,73.99,74.43,1329200.0],["2018-08-28",74.41,74.61,73.2,73.84,1594500.0],["2018-08-29",73.61,73.91,72.15,73.71,1423600.0],["2018-08-30",73.57,73.9,71.86,72.12,1360800.0],["2018-08-31",71.98,73.34,71.66,72.62,1755000.0],["2018-09-04",72.58,72.83,71.57,72.06,2139000.0],["2018-09-05",72.27,73.36,71.56,73.24,2470600.0],["2018-09-06",73.93,75.25,72.78,72.81,1741600.0],["2018-09-07",72.5,73.6,71.77,72.36,1395000.0],["2018-09-10",72.63,73.56,72.52,73.36,1329500.0],["2018-09-11",73.59,74.13,72.93,73.95,1559600.0],["2018-09-12",74.13,74.59,72.86,73.05,1550900.0],["2018-09-13",73.44,74.04,72.13,72.6,1503800.0],["2018-09-14",73.04,73.19,72.07,73.05,1110400.0],["2018-09-17",73.45,73.65,72.52,73.36,1614600.0],["2018-09-18",73.75,74.17,73.0,73.16,1511900.0],["2018-09-19",73.0,73.47,72.21,73.05,1097900.0],["2018-09-20",73.12,73.8,72.22,72.72,1366000.0],["2018-09-21",72.93,73.63,72.38,72.69,1996600.0],["2018-09-24",72.13,72.15,65.82,66.71,6516100.0],["2018-09-25",67.32,68.43,66.17,68.01,5205600.0],["2018-09-26",68.02,68.65,66.7,68.02,2324600.0],["2018-09-27",68.15,70.15,67.5,69.46,2683200.0],["2018-09-28",69.34,70.44,68.47,68.56,2345300.0],["2018-10-01",68.84,69.06,68.03,68.36,1782800.0],["2018-10-02",68.15,68.44,65.93,66.1,2005000.0],["2018-10-03",67.81,68.34,66.11,68.08,2455300.0],["2018-10-04",66.91,67.6,66.47,66.6,2176100.0],["2018-10-05",66.6,67.28,66.22,66.87,1754400.0],["2018-10-08",66.93,68.29,66.75,68.02,1666600.0],["2018-10-09",67.61,68.65,67.02,67.04,2062300.0],["2018-10-10",65.56,65.91,62.18,62.27,2923700.0],["2018-10-11",62.27,63.63,61.42,61.96,2859500.0],["2018-10-12",63.1,64.45,62.85,63.61,1980200.0],["2018-10-15",63.36,63.76,62.43,62.46,1859200.0],["2018-10-16",62.92,64.18,62.37,64.05,1831600.0],["2018-10-17",63.87,64.14,61.72,62.38,1875700.0],["2018-10-18",62.29,62.65,60.1,60.22,2855600.0],["2018-10-19",60.23,60.96,58.0,58.06,2745000.0],["2018-10-22",58.07,58.76,57.5,58.23,2789300.0],["2018-10-23",57.25,58.28,55.92,57.9,2776300.0],["2018-10-24",58.18,58.92,56.28,56.3,2159500.0],["2018-10-25",56.49,57.42,56.44,56.9,1858600.0],["2018-10-26",56.09,56.94,54.72,55.65,2878600.0],["2018-10-29",56.69,57.58,54.23,55.05,4299700.0],["2018-10-30",55.47,56.25,53.66,54.65,3270700.0],["2018-10-31",55.7,57.25,55.35,55.41,3949100.0],["2018-11-01",55.2,57.65,55.2,57.38,3343200.0],["2018-11-02",60.16,60.38,57.5,58.29,4051700.0],["2018-11-05",58.63,58.85,57.4,58.3,2455400.0],["2018-11-06",58.0,58.27,56.42,57.45,4170000.0],["2018-11-07",48.89,50.24,47.47,49.05,14698600.0],["2018-11-08",49.11,50.54,48.22,50.09,5149500.0],["2018-11-09",48.82,49.59,47.69,47.78,5413700.0],["2018-11-12",48.2,49.37,47.62,47.75,4040000.0],["2018-11-13",48.39,49.57,48.2,48.22,3526500.0],["2018-11-14",48.96,50.1,47.47,48.05,4542400.0],["2018-11-15",47.3,47.5,46.4,47.23,3033700.0],["2018-11-16",46.54,46.71,45.13,45.89,3625200.0],["2018-11-19",45.7,45.89,44.42,44.6,3222500.0],["2018-11-20",43.77,44.9,43.05,44.23,3017900.0],["2018-11-21",44.5,45.53,44.42,45.3,3045800.0],["2018-11-23",45.19,45.55,44.63,44.88,1452200.0],["2018-11-26",45.07,45.46,44.58,45.35,2622000.0],["2018-11-27",45.1,45.15,43.48,44.21,2898100.0],["2018-11-28",44.12,44.97,43.55,44.96,2225400.0],["2018-11-29",44.65,44.86,43.77,43.8,2247400.0],["2018-11-30",43.75,44.75,43.15,43.75,4882100.0],["2018-12-03",44.62,45.58,44.55,45.05,3054800.0],["2018-12-04",44.97,45.05,42.04,42.43,5733500.0],["2018-12-06",41.98,43.16,41.48,42.92,3023100.0],["2018-12-07",42.82,43.12,40.4,40.48,3599200.0],["2018-12-10",40.5,41.24,38.88,39.63,3770500.0],["2018-12-11",40.4,40.61,38.1,38.45,5285000.0],["2018-12-12",38.9,39.42,38.19,38.83,5087700.0],["2018-12-13",38.94,39.21,37.45,37.49,3992500.0],["2018-12-14",37.29,38.46,36.72,37.94,4476600.0],["2018-12-17",37.47,39.13,36.97,38.1,5280900.0],["2018-12-18",38.36,38.89,37.71,37.98,4047000.0],["2018-12-19",38.11,38.77,37.58,37.92,4343100.0],["2018-12-20",37.62,38.23,36.88,37.09,2931100.0],["2018-12-21",37.44,38.12,36.39,36.41,4547100.0],["2018-12-24",36.7,36.92,35.68,36.03,1277000.0],["2018-12-26",36.21,37.83,35.93,37.76,3411600.0],["2018-12-27",37.3,37.93,36.51,37.87,2812400.0],["2018-12-28",37.96,38.12,37.01,37.18,2116300.0],["2018-12-31",37.32,37.93,37.03,37.92,2129800.0],["2019-01-02",37.7,39.75,36.97,38.97,1109700.0],["2019-01-03",38.97,39.02,37.02,37.12,3017600.0],["2019-01-04",37.65,39.29,37.33,38.96,4319600.0],["2019-01-07",39.11,40.51,38.87,40.0,2353300.0],["2019-01-08",40.56,40.96,40.16,40.92,1932900.0],["2019-01-09",40.91,41.89,40.57,41.87,2373100.0],["2019-01-10",39.55,40.66,39.51,40.28,1881600.0],["2019-01-11",40.08,40.72,39.89,40.21,1914800.0],["2019-01-14",40.13,40.79,39.48,40.22,1839800.0],["2019-01-15",40.5,40.5,39.67,40.32,1329100.0],["2019-01-16",40.37,40.61,39.69,40.41,2751400.0],["2019-01-17",40.18,41.54,40.16,41.09,2679700.0],["2019-01-18",41.6,42.68,41.46,42.42,2685400.0],["2019-01-22",42.23,42.23,40.87,41.29,2668500.0],["2019-01-23",41.21,41.6,40.55,40.86,2986100.0],["2019-01-24",40.92,41.24,40.37,41.07,1517400.0],["2019-01-25",41.47,42.46,41.4,42.41,1773200.0],["2019-01-28",41.88,42.58,41.51,42.55,1740000.0],["2019-01-29",42.28,43.18,42.13,42.83,2750200.0],["2019-01-30",43.18,43.18,42.44,42.9,2178000.0],["2019-01-31",42.77,42.89,42.27,42.48,2546000.0],["2019-02-01",42.4,43.03,42.31,42.45,1838200.0],["2019-02-04",42.22,42.43,41.79,42.36,3071000.0],["2019-02-05",43.04,43.67,42.89,43.55,3393800.0],["2019-02-06",48.57,49.95,47.17,48.47,8605400.0],["2019-02-07",47.75,47.98,46.64,47.14,6987100.0],["2019-02-08",47.32,47.35,46.0,46.03,3583600.0],["2019-02-11",45.9,46.06,45.25,45.51,2582700.0],["2019-02-12",45.92,46.19,45.37,45.49,2436100.0],["2019-02-13",45.76,46.12,45.1,45.11,2334400.0],["2019-02-14",44.72,45.15,44.14,44.89,2142100.0],["2019-02-15",45.22,45.72,44.46,44.49,2242200.0],["2019-02-19",44.3,44.47,43.37,44.03,3273700.0],["2019-02-20",44.12,44.52,43.43,43.7,3269100.0],["2019-02-21",43.68,44.06,43.37,43.6,1685600.0],["2019-02-22",43.76,44.36,43.6,43.84,1843800.0],["2019-02-25",44.24,45.49,44.2,45.17,2765200.0],["2019-02-26",45.58,46.13,45.32,45.61,3168600.0],["2019-02-27",45.24,45.8,45.08,45.42,5154900.0],["2019-02-28",45.44,46.27,45.04,45.6,4087100.0],["2019-03-01",48.08,48.25,46.44,46.81,2925800.0],["2019-03-04",46.81,47.16,44.84,45.07,3971900.0],["2019-03-05",45.17,45.57,44.92,45.17,3236800.0],["2019-03-06",45.32,46.13,45.07,46.0,3052300.0],["2019-03-07",45.92,45.98,44.04,44.7,3874900.0],["2019-03-08",44.27,44.48,43.28,43.58,1926600.0],["2019-03-11",43.86,44.92,43.64,44.69,1924200.0],["2019-03-12",45.01,45.75,44.67,45.55,2526800.0],["2019-03-13",45.67,46.62,45.63,46.43,3263700.0],["2019-03-14",46.7,46.7,45.13,46.24,2674900.0],["2019-03-15",46.0,46.31,45.55,45.93,2885500.0],["2019-03-18",46.1,47.14,45.94,47.08,2371700.0],["2019-03-19",47.37,47.37,46.31,46.56,1865400.0],["2019-03-20",46.34,46.34,45.13,45.4,1747200.0],["2019-03-21",45.41,45.75,44.17,45.36,1578600.0],["2019-03-22",44.96,44.99,43.06,43.7,4224700.0],["2019-03-25",43.46,44.03,43.1,43.84,1844000.0],["2019-03-26",44.29,44.83,44.12,44.37,2366500.0],["2019-03-27",44.78,45.45,44.56,45.38,1941200.0],["2019-03-28",46.26,46.76,45.65,46.65,3597700.0],["2019-03-29",46.68,46.77,45.65,45.75,1971500.0],["2019-04-01",45.96,47.18,45.96,47.14,2768200.0],["2019-04-02",46.98,46.98,46.38,46.63,2069600.0],["2019-04-03",46.94,47.34,46.54,46.95,1562600.0],["2019-04-04",47.77,49.38,47.53,49.31,3335100.0],["2019-04-05",49.43,49.86,47.95,48.09,2888100.0],["2019-04-08",49.18,49.32,48.45,48.86,3064800.0],["2019-04-09",48.71,48.79,47.86,48.55,2031800.0],["2019-04-10",48.61,49.89,48.22,49.83,4144200.0],["2019-04-11",49.98,50.0,47.96,48.06,2202900.0],["2019-04-12",48.34,48.86,47.75,48.46,2290000.0],["2019-04-15",48.59,48.78,48.04,48.09,1528900.0],["2019-04-16",48.09,48.24,47.8,47.84,1682400.0],["2019-04-17",48.33,49.1,48.18,48.66,1696400.0],["2019-04-18",48.58,49.42,48.38,49.22,3260500.0],["2019-04-22",48.86,48.89,46.47,46.59,4423400.0],["2019-04-23",46.72,47.09,45.75,46.08,2772000.0],["2019-04-24",46.15,46.49,45.7,46.11,1968700.0],["2019-04-25",46.05,46.07,44.36,44.52,2538400.0],["2019-04-26",44.43,45.0,44.12,44.67,1427700.0],["2019-04-29",44.62,45.2,44.37,44.87,1781400.0],["2019-04-30",44.63,44.95,43.95,44.08,2062500.0],["2019-05-01",44.06,44.7,43.19,43.19,2324300.0],["2019-05-02",43.45,43.71,43.03,43.65,1898200.0],["2019-05-03",43.66,44.24,43.34,44.07,1417200.0],["2019-05-06",43.1,43.98,42.76,43.71,2711600.0],["2019-05-07",43.42,43.55,41.67,41.97,2555800.0],["2019-05-08",41.97,43.2,41.77,42.29,2350900.0],["2019-05-09",43.47,43.63,42.31,43.09,2649000.0],["2019-05-10",43.1,43.59,42.01,42.79,2120400.0],["2019-05-13",41.85,42.09,40.23,40.47,2623700.0],["2019-05-14",40.62,41.13,39.8,40.74,2208800.0],["2019-05-15",40.5,40.64,39.96,40.19,2129600.0],["2019-05-16",40.77,41.03,40.18,40.28,1619100.0],["2019-05-17",40.11,40.63,39.85,39.98,2322500.0],["2019-05-20",39.56,40.33,39.28,39.96,2454200.0],["2019-05-21",40.24,40.96,39.97,40.62,1963800.0],["2019-05-22",40.28,40.49,39.69,39.74,1977300.0],["2019-05-23",39.34,39.93,38.82,39.48,1678000.0],["2019-05-24",39.8,40.21,38.94,38.99,2651900.0],["2019-05-28",39.1,39.67,38.63,38.89,5133500.0],["2019-05-29",36.04,36.43,34.25,35.06,10511600.0],["2019-05-30",34.5,34.65,33.64,33.79,4804600.0],["2019-05-31",33.2,33.41,32.09,32.48,4720800.0],["2019-06-03",32.35,34.79,32.25,34.02,6761100.0],["2019-06-04",34.21,35.67,34.04,35.4,4798500.0],["2019-06-05",36.02,36.3,34.21,35.06,3756300.0],["2019-06-06",34.89,35.17,33.25,33.95,3674700.0],["2019-06-07",34.07,34.44,33.58,34.21,2886700.0],["2019-06-10",34.41,35.3,34.33,34.51,2749000.0],["2019-06-11",34.87,35.23,33.84,33.93,2608900.0],["2019-06-12",33.76,33.84,32.94,33.12,2238800.0],["2019-06-13",33.35,34.05,32.95,33.67,2640200.0],["2019-06-14",34.1,34.1,33.02,33.51,2197100.0],["2019-06-17",33.49,34.4,33.14,33.86,2664100.0],["2019-06-18",33.96,35.44,33.96,34.68,3156200.0],["2019-06-19",34.84,34.84,34.01,34.24,2726200.0],["2019-06-20",34.62,34.98,34.34,34.95,2145200.0],["2019-06-21",34.79,34.99,34.14,34.7,2312000.0],["2019-06-24",34.73,34.8,33.91,34.13,2395900.0],["2019-06-25",34.04,34.2,33.61,33.67,2409000.0],["2019-06-26",33.79,34.92,33.66,34.23,2787100.0],["2019-06-27",34.42,34.53,33.75,34.0,1742000.0],["2019-06-28",34.21,34.96,34.04,34.68,2410100.0],["2019-07-01",35.3,35.89,34.43,34.84,2649600.0],["2019-07-02",34.76,34.76,33.99,34.25,2089900.0],["2019-07-03",34.33,35.03,34.06,34.76,1299800.0],["2019-07-05",34.69,35.26,34.51,34.75,1154300.0],["2019-07-08",34.56,34.73,33.95,34.5,1904700.0],["2019-07-09",34.28,34.38,33.74,34.3,2579400.0],["2019-07-10",34.41,34.69,34.13,34.63,2139800.0],["2019-07-11",34.73,35.52,34.52,35.1,2613300.0],["2019-07-12",35.36,36.85,35.25,36.47,2297800.0],["2019-07-15",36.8,37.67,36.43,36.94,2442600.0],["2019-07-16",36.93,37.59,36.9,37.06,2700800.0],["2019-07-17",37.07,37.07,36.45,36.61,2366200.0],["2019-07-18",36.6,36.74,35.6,35.95,1837400.0],["2019-07-19",36.27,36.89,35.89,36.33,2200400.0],["2019-07-22",36.64,36.99,35.4,35.65,2562000.0],["2019-07-23",36.0,36.48,35.62,36.34,2597600.0],["2019-07-24",36.49,37.23,36.21,36.71,1930700.0],["2019-07-25",36.33,36.82,36.1,36.53,1382800.0],["2019-07-26",36.65,36.66,35.67,36.08,1610700.0],["2019-07-29",36.0,36.38,35.51,36.3,1696200.0],["2019-07-30",36.0,36.19,35.03,35.83,3396300.0],["2019-07-31",35.71,35.91,35.25,35.59,2521600.0],["2019-08-01",35.59,35.72,33.14,33.97,3593700.0],["2019-08-02",33.6,34.04,32.97,33.19,2846500.0],["2019-08-05",32.25,32.32,31.08,31.71,4927700.0],["2019-08-06",31.94,32.05,31.25,31.59,3927000.0],["2019-08-07",31.57,33.1,31.5,32.56,5084600.0],["2019-08-08",32.37,32.9,32.01,32.69,3748900.0],["2019-08-09",32.32,32.37,30.52,31.0,6197200.0],["2019-08-12",30.53,30.78,29.29,29.85,4131700.0],["2019-08-13",29.7,31.43,29.37,30.35,2767600.0],["2019-08-14",29.5,29.52,28.17,28.68,4454700.0],["2019-08-15",28.67,28.68,26.61,26.99,7842400.0],["2019-08-16",27.8,28.5,27.58,28.24,3701700.0],["2019-08-19",28.88,28.98,28.24,28.58,3637600.0],["2019-08-20",28.32,28.41,27.25,27.67,4738900.0],["2019-08-21",28.1,28.2,27.8,27.92,2307700.0],["2019-08-22",28.1,28.6,27.65,28.01,3199600.0],["2019-08-23",27.54,27.88,26.64,26.75,3912900.0],["2019-08-26",26.89,27.21,26.23,26.74,2954200.0],["2019-08-27",26.89,26.89,25.85,25.89,3237500.0],["2019-08-28",25.79,26.48,25.43,26.2,3010300.0],["2019-08-29",26.54,26.88,26.19,26.55,3011400.0],["2019-08-30",26.61,27.09,26.36,26.38,2260300.0],["2019-09-03",26.01,26.22,25.25,25.57,3531000.0],["2019-09-04",25.78,26.73,25.73,26.46,3987400.0],["2019-09-05",27.1,28.37,27.1,28.3,5338900.0],["2019-09-06",28.44,28.74,27.78,28.07,2495700.0],["2019-09-09",28.23,29.95,28.22,29.75,3898300.0],["2019-09-10",29.92,31.46,29.8,31.4,4957700.0],["2019-09-11",31.39,32.32,30.26,32.04,4035300.0],["2019-09-12",31.51,32.3,30.86,32.2,3375600.0],["2019-09-13",32.23,32.96,31.68,32.01,3474800.0],["2019-09-16",31.66,32.69,31.66,32.26,2116500.0],["2019-09-17",31.94,31.95,31.06,31.69,2064400.0],["2019-09-18",32.78,33.0,31.82,32.29,2956100.0],["2019-09-19",32.32,32.78,32.11,32.57,2699300.0],["2019-09-20",32.59,33.27,32.14,32.19,3298300.0],["2019-09-23",31.57,32.92,31.32,32.79,2419500.0],["2019-09-24",32.98,33.23,32.33,32.7,2836300.0],["2019-09-25",32.75,33.69,32.47,32.86,2264300.0],["2019-09-26",33.07,33.07,32.26,32.74,1454900.0],["2019-09-27",32.83,33.45,32.44,32.62,2594600.0],["2019-09-30",32.67,33.23,32.38,33.16,2441500.0],["2019-10-01",33.24,33.27,31.41,31.44,3549300.0],["2019-10-02",31.03,31.07,29.45,29.61,3495400.0],["2019-10-03",29.52,29.71,28.4,29.48,3108800.0],["2019-10-04",29.26,29.41,28.73,29.34,2604200.0],["2019-10-07",29.31,29.52,28.82,28.83,2006800.0],["2019-10-08",28.26,28.46,27.75,27.92,2484200.0],["2019-10-09",28.31,28.55,27.68,27.83,2345300.0],["2019-10-10",27.88,28.56,27.63,28.25,1896700.0],["2019-10-11",28.79,30.07,28.74,29.6,2722700.0],["2019-10-14",29.31,29.63,28.63,29.61,2105900.0],["2019-10-15",29.64,30.6,29.27,30.1,1768500.0],["2019-10-16",30.12,30.96,30.12,30.89,2302800.0],["2019-10-17",31.0,31.24,30.65,30.97,1261000.0],["2019-10-18",30.47,31.36,30.36,31.03,1977300.0],["2019-10-21",31.54,32.0,31.41,31.46,1873400.0],["2019-10-22",31.48,31.86,30.74,31.82,1768700.0],["2019-10-23",31.93,31.93,31.33,31.63,1247700.0],["2019-10-24",31.34,31.71,30.79,31.3,1248200.0],["2019-10-25",31.1,32.1,30.58,31.87,1562900.0],["2019-10-28",32.29,32.74,32.13,32.42,1888500.0],["2019-10-29",32.41,32.49,31.59,31.69,1399600.0],["2019-10-30",31.58,31.89,30.88,31.65,2299700.0],["2019-10-31",31.6,31.64,30.35,31.07,1958300.0],["2019-11-01",31.24,32.41,31.15,32.3,2579300.0],["2019-11-04",32.78,33.39,32.76,33.29,2882900.0],["2019-11-05",33.41,34.96,33.4,34.09,3810900.0],["2019-11-06",33.94,34.04,32.18,33.78,5569000.0],["2019-11-07",34.76,35.87,34.76,35.63,4681800.0],["2019-11-08",35.65,36.7,35.63,36.62,3836500.0],["2019-11-11",36.35,36.5,35.93,36.36,2552300.0],["2019-11-12",36.65,38.06,36.2,36.55,2588000.0],["2019-11-13",36.2,36.2,35.51,35.93,1807000.0],["2019-11-14",35.93,36.29,35.79,35.86,1561700.0],["2019-11-15",36.26,37.11,35.98,36.74,2582300.0],["2019-11-18",36.86,37.5,36.28,37.28,3362400.0],["2019-11-19",36.95,37.14,36.16,36.52,2139100.0],["2019-11-20",36.15,36.21,35.09,35.19,3345700.0],["2019-11-21",35.23,35.85,34.41,34.55,2137800.0],["2019-11-22",34.88,35.99,34.67,35.88,2023300.0],["2019-11-25",36.25,37.65,36.03,37.61,4063900.0],["2019-11-26",37.48,37.61,35.87,36.35,3668300.0],["2019-11-27",36.74,37.61,36.52,37.5,1884500.0],["2019-11-29",37.4,37.53,36.66,37.14,992300.0],["2019-12-02",37.3,37.3,36.36,36.45,2628500.0],["2019-12-03",35.56,35.89,34.83,34.85,2892900.0],["2019-12-04",34.99,37.26,34.96,37.16,3204700.0],["2019-12-05",37.59,37.81,36.67,36.87,2978700.0],["2019-12-06",37.39,38.43,37.31,38.13,2312400.0],["2019-12-09",38.06,38.81,37.9,38.49,2369500.0],["2019-12-10",38.67,38.67,37.78,37.88,1607900.0],["2019-12-11",37.97,38.29,37.6,38.1,1431600.0],["2019-12-12",38.19,39.61,37.88,39.32,2147300.0],["2019-12-13",39.18,39.9,38.63,38.78,2169200.0],["2019-12-16",39.21,39.41,38.03,38.1,2269600.0],["2019-12-17",37.96,38.09,37.05,37.88,2403300.0],["2019-12-18",38.26,39.5,38.2,38.67,2264700.0],["2019-12-19",39.0,39.16,38.35,38.41,1773800.0],["2019-12-20",38.6,38.68,37.92,38.15,2820800.0],["2019-12-23",38.27,38.46,37.83,37.92,1506600.0],["2019-12-24",38.06,38.23,37.37,37.53,657800.0],["2019-12-26",38.07,38.53,37.8,38.1,1038400.0],["2019-12-27",38.25,38.27,37.0,37.53,825300.0],["2019-12-30",37.52,38.16,37.16,37.55,1425500.0],["2019-12-31",37.38,38.23,37.19,38.15,1951900.0],["2020-01-02",39.39,39.39,37.77,38.28,3771100.0],["2020-01-03",37.5,37.97,37.16,37.38,1873900.0],["2020-01-06",36.71,37.35,36.71,37.07,2048600.0],["2020-01-07",37.16,38.48,36.81,37.58,2336000.0],["2020-01-08",37.52,38.27,37.12,38.01,2232500.0],["2020-01-09",38.2,38.2,36.53,36.72,1913000.0],["2020-01-10",36.6,36.7,35.73,35.84,1869700.0],["2020-01-13",36.0,36.55,35.64,36.34,1905600.0],["2020-01-14",36.0,36.65,35.95,36.0,2340700.0],["2020-01-15",35.73,36.08,35.3,35.85,2223800.0],["2020-01-16",36.29,37.98,36.12,37.31,2255900.0],["2020-01-17",37.4,37.5,36.63,36.79,1541500.0],["2020-01-21",36.44,36.84,36.1,36.67,1799300.0],["2020-01-22",36.89,37.19,36.39,36.42,1534200.0],["2020-01-23",35.94,36.65,35.32,36.5,1330100.0],["2020-01-24",36.6,36.6,34.97,35.38,1542600.0],["2020-01-27",34.29,34.66,33.35,33.39,2130400.0],["2020-01-28",33.69,33.91,32.51,32.69,3012400.0],["2020-01-29",32.99,33.22,31.96,32.01,4491000.0],["2020-01-30",31.48,31.85,31.05,31.38,2359000.0],["2020-01-31",31.12,31.34,29.59,29.96,3292900.0],["2020-02-03",29.99,30.17,29.74,29.82,3642400.0],["2020-02-04",30.8,31.27,30.7,30.76,3266700.0],["2020-02-05",33.21,34.42,32.79,33.31,5505400.0],["2020-02-06",33.48,33.59,31.33,31.34,5358200.0],["2020-02-07",30.89,31.01,30.26,30.5,2680200.0],["2020-02-10",30.43,30.76,29.9,30.07,1924200.0],["2020-02-11",30.07,30.76,29.85,30.31,1757900.0],["2020-02-12",30.54,31.53,30.51,30.85,3195300.0],["2020-02-13",30.55,30.64,29.53,29.7,3218400.0],["2020-02-14",29.73,29.74,28.52,28.62,3135700.0],["2020-02-18",28.34,28.69,27.79,28.19,3483200.0],["2020-02-19",27.73,28.03,27.45,27.65,2833200.0],["2020-02-20",27.56,29.01,27.53,28.86,3945000.0],["2020-02-21",28.34,28.45,27.29,27.66,3582100.0],["2020-02-24",26.11,26.91,25.57,26.54,3923700.0],["2020-02-25",26.72,26.82,25.0,25.65,4029300.0],["2020-02-26",25.98,26.08,24.46,24.74,4268300.0],["2020-02-27",24.0,25.5,23.88,24.64,4209000.0],["2020-02-28",23.95,25.82,23.95,25.82,4951900.0],["2020-03-02",25.82,25.85,24.45,25.43,4461900.0],["2020-03-03",25.27,25.84,23.86,24.4,3918700.0],["2020-03-04",24.59,25.17,24.03,25.14,3477000.0],["2020-03-05",24.01,24.26,22.75,23.36,4799100.0],["2020-03-06",22.19,23.37,21.7,22.93,5494200.0],["2020-03-09",21.37,21.71,20.0,20.21,4844300.0],["2020-03-10",21.16,21.48,19.55,20.87,3737700.0],["2020-03-11",20.13,20.42,18.63,18.83,3851600.0],["2020-03-12",17.43,17.67,14.07,14.34,6201900.0],["2020-03-13",15.51,15.65,12.78,13.93,8303500.0],["2020-03-16",10.75,11.36,9.0,9.66,10070200.0],["2020-03-17",9.82,9.83,7.54,8.15,11295500.0],["2020-03-18",7.56,8.52,5.42,7.52,10494300.0],["2020-03-19",7.58,10.16,7.0,10.02,7906300.0],["2020-03-20",10.3,11.08,9.36,9.87,9511700.0],["2020-03-23",9.85,10.2,9.01,9.22,4996600.0],["2020-03-24",10.14,11.26,9.76,11.11,7130400.0],["2020-03-25",11.97,13.52,10.84,12.89,6813100.0],["2020-03-26",12.89,14.1,12.45,13.44,4223600.0],["2020-03-27",12.42,12.7,11.49,11.67,3958300.0],["2020-03-30",11.6,11.6,10.6,11.25,3709400.0],["2020-03-31",11.14,11.59,10.61,10.79,2981500.0],["2020-04-01",10.09,10.2,8.75,8.91,5031400.0],["2020-04-02",8.75,9.18,7.75,8.13,7929700.0],["2020-04-03",8.33,8.85,7.81,8.53,4060200.0],["2020-04-06",9.38,11.35,9.04,10.74,7114900.0],["2020-04-07",11.81,14.41,11.81,12.79,9544300.0],["2020-04-08",12.96,14.1,12.92,13.79,4258600.0],["2020-04-09",14.94,15.42,13.19,13.38,9963000.0],["2020-04-13",13.34,13.6,11.97,13.03,5075300.0],["2020-04-14",13.45,14.48,13.33,14.41,4743500.0],["2020-04-15",13.55,13.7,12.9,13.36,7503800.0],["2020-04-16",13.55,13.55,12.18,12.24,4102700.0],["2020-04-17",13.09,14.2,12.55,12.93,5515200.0],["2020-04-20",12.5,13.37,12.16,12.2,4018300.0],["2020-04-21",11.73,12.16,11.37,11.48,4311700.0],["2020-04-22",11.85,11.96,11.04,11.12,4030900.0],["2020-04-23",11.12,12.15,11.07,11.74,3892900.0],["2020-04-24",11.8,12.87,11.75,12.5,6218200.0],["2020-04-27",12.76,13.92,12.5,13.86,3316100.0],["2020-04-28",14.53,15.23,14.05,15.04,4551300.0],["2020-04-29",15.92,16.97,15.68,16.56,6245900.0],["2020-04-30",16.09,16.28,14.96,15.25,5567500.0],["2020-05-01",14.26,14.58,13.37,13.96,4588300.0],["2020-05-04",13.17,14.01,12.7,13.88,2268900.0],["2020-05-05",14.46,15.01,13.72,13.81,2643500.0],["2020-05-06",13.81,14.21,13.16,13.24,2431400.0],["2020-05-07",13.8,14.49,13.7,14.03,6057500.0],["2020-05-08",14.46,15.21,14.23,15.01,3516200.0],["2020-05-11",14.62,14.73,13.81,14.31,42566200.0],["2020-05-12",14.5,14.87,13.4,13.4,4747100.0],["2020-05-13",13.17,13.3,12.58,12.9,4079600.0],["2020-05-14",12.37,13.07,11.61,13.01,4386000.0],["2020-05-15",12.7,13.35,12.55,12.87,3262300.0],["2020-05-18",13.62,14.78,13.47,14.38,5078000.0],["2020-05-19",14.34,14.5,13.27,13.45,3155900.0],["2020-05-20",13.82,14.31,13.56,13.98,3819800.0],["2020-05-21",13.94,15.2,13.89,15.06,3663700.0],["2020-05-22",15.04,15.35,14.38,14.5,2386400.0],["2020-05-26",15.5,16.73,15.5,16.4,4275600.0],["2020-05-27",17.36,18.46,17.19,17.85,5478000.0],["2020-05-28",17.99,18.04,16.3,16.37,4328900.0],["2020-05-29",15.92,16.19,14.97,15.04,12720800.0],["2020-06-01",15.07,17.21,14.98,16.8,4972200.0],["2020-06-02",17.19,17.58,16.34,17.46,4208200.0],["2020-06-03",18.16,18.54,17.66,17.89,7949900.0],["2020-06-04",17.77,20.24,17.48,20.04,7635400.0],["2020-06-05",22.04,23.09,20.8,20.86,5803800.0],["2020-06-08",22.44,23.74,22.0,23.29,6811700.0],["2020-06-09",22.24,22.42,20.8,21.02,4397000.0],["2020-06-10",21.02,21.05,19.36,19.48,3756000.0],["2020-06-11",17.49,18.12,16.38,16.65,5548000.0],["2020-06-12",17.9,18.07,16.35,17.21,4226400.0],["2020-06-15",16.2,17.18,15.64,17.01,4046500.0],["2020-06-16",18.59,19.13,17.88,18.4,4589500.0],["2020-06-17",18.03,18.23,16.55,16.77,3240800.0],["2020-06-18",16.35,17.33,16.27,16.53,2854300.0],["2020-06-19",16.82,16.9,15.34,15.75,4589900.0],["2020-06-22",15.56,15.96,15.22,15.78,3820100.0],["2020-06-23",15.96,16.46,15.67,16.3,2580200.0],["2020-06-24",15.91,15.98,14.88,15.32,3458600.0],["2020-06-25",14.84,15.54,14.56,15.11,2324200.0],["2020-06-26",15.08,15.28,14.2,14.37,5084600.0],["2020-06-29",14.41,15.66,14.14,15.66,3863100.0],["2020-06-30",15.49,15.93,15.12,15.63,3030100.0],["2020-07-01",16.2,16.83,14.91,15.34,5782500.0],["2020-07-02",15.97,16.46,15.16,15.23,3390700.0],["2020-07-06",15.82,16.0,14.88,15.71,3957000.0],["2020-07-07",15.38,15.85,14.91,15.53,3506800.0],["2020-07-08",15.42,15.95,15.16,15.93,3090200.0],["2020-07-09",15.76,15.84,14.72,14.89,2974800.0],["2020-07-10",14.76,15.42,14.64,15.35,2502900.0],["2020-07-13",15.55,16.32,14.75,15.59,3067900.0],["2020-07-14",15.4,16.16,15.09,15.68,2212700.0],["2020-07-15",16.46,17.1,16.26,16.97,3808900.0],["2020-07-16",16.69,17.39,16.48,17.07,2487900.0],["2020-07-17",16.95,17.11,16.16,16.34,2092500.0],["2020-07-20",16.24,16.33,15.29,15.43,2533500.0],["2020-07-21",15.59,16.58,15.59,16.31,2314900.0],["2020-07-22",16.16,16.6,15.97,16.38,2982200.0],["2020-07-23",16.36,16.88,15.57,15.69,9988900.0],["2020-07-24",15.65,15.8,15.05,15.2,5296100.0],["2020-07-27",15.25,15.29,14.39,14.72,6695200.0],["2020-07-28",14.76,15.17,14.65,14.84,5278200.0],["2020-07-29",14.96,16.06,14.96,16.04,4255600.0],["2020-07-30",15.52,15.58,14.9,15.29,2605400.0],["2020-07-31",15.17,15.33,14.52,14.98,2746000.0],["2020-08-03",14.98,15.02,13.99,14.01,3283900.0],["2020-08-04",14.04,14.32,13.8,14.04,3793300.0],["2020-08-05",15.55,16.16,15.1,15.64,6596100.0],["2020-08-06",15.42,15.56,14.64,15.05,4875100.0],["2020-08-07",14.87,15.89,14.66,15.84,2974000.0],["2020-08-10",15.79,16.99,15.79,16.86,3301700.0],["2020-08-11",17.43,17.98,17.07,17.17,3311500.0],["2020-08-12",17.43,17.55,16.77,17.38,2163600.0],["2020-08-13",17.24,17.42,17.04,17.08,1922700.0],["2020-08-14",16.89,17.42,16.56,17.21,1892300.0],["2020-08-17",17.09,17.31,16.76,17.27,2096200.0],["2020-08-18",17.1,17.1,15.71,15.81,3462800.0],["2020-08-19",15.82,16.25,15.7,15.84,1505500.0],["2020-08-20",15.58,15.81,15.21,15.25,1822200.0],["2020-08-21",15.14,15.45,14.98,14.99,1474800.0],["2020-08-24",15.1,16.39,15.01,16.35,3498000.0],["2020-08-25",16.54,16.66,15.92,16.24,2044700.0],["2020-08-26",16.29,16.81,16.04,16.06,1480800.0],["2020-08-27",16.1,16.65,16.1,16.53,2113300.0],["2020-08-28",16.69,16.98,16.25,16.94,1626500.0],["2020-08-31",16.74,16.82,15.82,15.84,2720300.0],["2020-09-01",15.67,16.08,15.46,15.82,1901200.0],["2020-09-02",16.09,16.42,15.86,16.35,1887600.0],["2020-09-03",16.5,17.09,15.95,16.27,2317800.0],["2020-09-04",16.8,17.46,16.07,17.16,3047300.0],["2020-09-08",16.7,18.35,16.49,17.87,4023300.0],["2020-09-09",17.87,18.04,17.25,17.96,2502800.0],["2020-09-10",18.75,20.88,18.51,19.97,15889100.0],["2020-09-11",20.06,20.57,19.53,20.39,4802800.0],["2020-09-14",20.48,21.43,20.44,21.3,3556400.0],["2020-09-15",21.6,21.87,21.11,21.15,4604500.0],["2020-09-16",22.17,23.12,21.88,21.89,8622700.0],["2020-09-17",21.45,22.23,21.14,21.65,3673300.0],["2020-09-18",21.5,21.56,20.31,20.84,5470000.0],["2020-09-21",21.01,21.09,20.18,20.42,3632200.0],["2020-09-22",20.22,20.64,19.86,20.5,2387200.0],["2020-09-23",20.67,21.12,20.01,20.08,3453600.0],["2020-09-24",19.71,20.01,18.95,19.71,3705000.0],["2020-09-25",19.56,19.78,19.24,19.46,2105600.0],["2020-09-28",19.98,20.49,18.58,18.92,4088200.0],["2020-09-29",18.88,18.88,17.66,17.69,4445100.0],["2020-09-30",17.74,18.35,17.74,18.0,3265200.0],["2020-10-01",18.11,18.6,17.91,18.11,2586700.0],["2020-10-02",17.29,18.58,17.11,18.46,3302200.0],["2020-10-05",18.8,19.67,18.66,19.56,4755100.0],["2020-10-06",19.89,20.35,19.37,19.51,4205300.0],["2020-10-07",19.9,20.59,19.9,20.49,3320800.0],["2020-10-08",20.6,21.34,20.52,21.12,3317400.0],["2020-10-09",21.36,21.77,20.66,21.66,4120300.0],["2020-10-12",21.74,22.01,21.48,21.64,3281100.0],["2020-10-13",21.35,21.48,20.48,20.62,3498600.0],["2020-10-14",20.41,21.08,20.41,20.75,2468800.0],["2020-10-15",20.32,21.73,20.18,21.73,2470800.0],["2020-10-16",21.8,22.03,21.19,21.33,2228500.0],["2020-10-19",21.57,22.41,21.36,21.52,3028800.0],["2020-10-20",21.8,22.28,21.71,21.89,2527800.0],["2020-10-21",21.8,22.29,21.67,22.13,1996100.0],["2020-10-22",22.24,22.84,21.99,22.56,2603700.0],["2020-10-23",22.78,22.88,21.85,22.52,2316700.0],["2020-10-26",22.3,22.69,21.72,22.34,4782200.0],["2020-10-27",22.33,22.82,22.11,22.62,3109200.0],["2020-10-28",21.71,22.1,21.17,21.25,3795600.0],["2020-10-29",21.65,22.24,21.14,22.19,5539200.0],["2020-10-30",22.01,22.23,21.0,21.22,3660100.0],["2020-11-02",21.73,22.46,21.49,22.04,3845600.0],["2020-11-03",22.39,23.15,21.83,22.92,3309600.0],["2020-11-04",23.01,23.45,22.33,23.28,4319400.0],["2020-11-05",24.79,25.75,24.57,25.27,6481200.0],["2020-11-06",25.08,26.08,24.73,24.95,3174400.0],["2020-11-09",27.99,29.33,26.64,27.0,7981400.0],["2020-11-10",27.03,28.69,26.91,28.12,6865300.0],["2020-11-11",28.42,28.52,27.04,27.65,4080400.0],["2020-11-12",27.46,28.66,27.0,27.82,3783900.0],["2020-11-13",28.29,29.74,28.19,29.38,4178800.0],["2020-11-16",30.25,30.5,29.29,30.14,7126000.0],["2020-11-17",30.58,32.99,30.11,32.74,6365300.0],["2020-11-18",32.14,33.09,31.88,32.06,3137000.0],["2020-11-19",31.73,33.45,31.67,33.33,2885900.0],["2020-11-20",33.81,34.74,33.36,34.71,4294600.0],["2020-11-23",35.59,36.68,35.04,36.11,7429500.0],["2020-11-24",36.97,38.0,36.22,37.27,4836000.0],["2020-11-25",36.33,37.67,35.71,37.15,3242400.0],["2020-11-27",37.26,37.26,35.92,36.0,3072700.0],["2020-11-30",36.09,36.31,35.06,35.38,5305300.0],["2020-12-01",36.06,36.8,34.81,35.55,3640100.0],["2020-12-02",34.79,37.2,34.41,37.1,3292400.0],["2020-12-03",37.5,39.75,37.42,38.79,3291400.0],["2020-12-04",39.0,39.92,38.66,39.13,2599800.0],["2020-12-07",39.05,39.45,38.89,39.33,1973300.0],["2020-12-08",38.61,39.82,38.56,38.71,2104100.0],["2020-12-09",38.79,39.62,38.43,39.03,1561700.0],["2020-12-10",39.02,39.97,38.1,39.66,1785400.0],["2020-12-11",39.78,39.78,37.95,38.14,2060600.0],["2020-12-14",38.91,39.85,38.06,38.4,2126400.0],["2020-12-15",38.83,40.42,38.43,40.35,1898800.0],["2020-12-16",40.32,41.09,39.59,40.21,5102300.0],["2020-12-17",41.0,42.88,40.55,42.75,3456700.0],["2020-12-18",42.54,42.91,41.5,41.83,2959000.0],["2020-12-21",40.12,42.4,40.06,41.88,2012800.0],["2020-12-22",42.0,42.52,41.21,42.39,2070100.0],["2020-12-23",42.3,43.05,41.86,42.63,1421900.0],["2020-12-24",42.63,42.75,41.77,42.41,914700.0],["2020-12-28",42.65,44.08,42.18,43.07,1488700.0],["2020-12-29",43.15,43.56,41.96,43.11,2235200.0],["2020-12-30",44.15,44.55,43.08,43.75,1987900.0],["2020-12-31",42.0,42.98,41.58,42.0,6737500.0],["2021-01-04",44.75,44.75,40.33,40.59,4898500.0],["2021-01-05",40.6,41.24,40.49,41.11,3398900.0],["2021-01-06",40.29,44.03,40.25,42.7,38737000.0],["2021-01-07",43.97,45.61,43.61,44.78,3397900.0],["2021-01-08",44.96,45.77,44.3,45.09,2906900.0],["2021-01-11",44.84,45.73,44.06,45.53,1992100.0],["2021-01-12",45.29,46.67,44.9,46.54,1605200.0],["2021-01-13",46.06,46.79,45.55,45.56,1658300.0],["2021-01-14",46.08,46.5,43.5,43.61,2296900.0],["2021-01-15",43.13,43.75,41.87,42.85,3002600.0],["2021-01-19",42.6,43.32,41.5,42.58,3143500.0],["2021-01-20",42.87,43.89,42.5,43.58,1847000.0],["2021-01-21",44.99,45.36,43.6,43.64,2948900.0],["2021-01-22",42.97,44.79,42.81,44.34,1867100.0],["2021-01-25",43.8,44.55,42.13,43.22,2212100.0],["2021-01-26",43.91,43.97,41.45,42.45,2365600.0],["2021-01-27",41.07,42.5,40.45,40.91,3402500.0],["2021-01-28",41.8,43.35,41.5,42.56,2319700.0],["2021-01-29",43.02,43.19,41.05,41.66,2826300.0],["2021-02-01",42.13,42.26,40.53,41.65,2112700.0],["2021-02-02",41.73,43.0,41.73,42.73,2514200.0],["2021-02-03",44.75,45.96,42.5,43.81,7448300.0],["2021-02-04",44.11,46.77,44.01,45.56,4461600.0],["2021-02-05",45.96,46.98,45.15,46.1,2300900.0],["2021-02-08",46.18,47.09,45.54,46.56,2098700.0],["2021-02-09",45.97,46.97,44.6,44.62,3014500.0],["2021-02-10",44.81,45.71,43.85,45.19,2108900.0],["2021-02-11",45.48,46.62,45.04,45.54,1539000.0],["2021-02-12",44.88,46.05,44.64,46.01,2030000.0],["2021-02-16",46.31,47.65,45.99,46.76,2760900.0],["2021-02-17",46.8,46.8,44.75,45.86,1672200.0],["2021-02-18",45.08,45.49,43.46,44.24,2482400.0],["2021-02-19",44.74,45.92,44.37,45.89,2933200.0],["2021-02-22",45.7,48.33,45.38,47.19,3173500.0],["2021-02-23",46.59,47.25,44.59,46.86,2679700.0],["2021-02-24",46.68,48.7,46.14,47.79,2269000.0],["2021-02-25",47.61,48.3,45.91,46.6,1838900.0],["2021-02-26",46.86,47.45,45.24,46.67,1907700.0],["2021-03-01",47.71,48.82,47.5,48.26,1452800.0],["2021-03-02",47.91,48.52,47.49,47.92,1179100.0],["2021-03-03",48.11,49.06,47.8,47.93,1532800.0],["2021-03-04",48.0,48.88,44.88,46.44,2222000.0],["2021-03-05",46.77,47.92,44.25,47.7,1438400.0],["2021-03-08",48.52,52.96,48.48,52.39,4831600.0],["2021-03-09",52.34,54.36,51.6,53.57,2814000.0],["2021-03-10",53.3,54.1,52.65,53.86,2404600.0],["2021-03-11",54.0,54.43,53.03,54.26,1818300.0],["2021-03-12",54.0,54.89,53.58,54.06,1420400.0],["2021-03-15",54.37,56.94,54.35,56.64,1817300.0],["2021-03-16",56.12,56.12,54.01,55.65,1962000.0],["2021-03-17",55.84,56.9,55.32,56.34,1761600.0],["2021-03-18",57.0,58.58,55.17,55.54,2951100.0],["2021-03-19",55.39,56.79,54.0,55.19,2178100.0],["2021-03-22",54.94,55.16,52.86,53.29,2331800.0],["2021-03-23",52.65,53.02,48.95,49.43,3446600.0],["2021-03-24",50.48,51.91,47.83,48.15,2671700.0],["2021-03-25",46.5,49.86,45.7,49.3,2807400.0],["2021-03-26",50.17,51.31,48.41,50.18,2186400.0],["2021-03-29",49.75,50.31,46.85,47.31,2073000.0],["2021-03-30",47.57,50.01,47.17,49.83,1680600.0],["2021-03-31",49.95,51.48,49.78,51.0,1840200.0],["2021-04-01",51.2,51.5,49.22,49.38,2238200.0],["2021-04-05",50.1,50.72,48.6,50.2,1901300.0],["2021-04-06",50.43,51.51,50.11,50.4,1432500.0],["2021-04-07",50.36,51.13,49.62,50.74,1461500.0],["2021-04-08",50.52,52.44,49.76,52.18,2890400.0],["2021-04-09",52.65,53.84,51.71,53.53,1648600.0],["2021-04-12",53.0,54.42,52.79,53.9,1214900.0],["2021-04-13",53.36,53.52,50.84,52.82,2458900.0],["2021-04-14",52.78,54.02,52.4,52.51,868500.0],["2021-04-15",53.21,54.63,52.54,53.6,2050800.0],["2021-04-16",54.03,54.24,52.56,53.83,1580000.0],["2021-04-19",53.24,53.55,51.88,52.18,1361900.0],["2021-04-20",51.75,52.09,49.54,50.63,1423400.0],["2021-04-21",50.08,52.43,49.84,52.36,2834800.0],["2021-04-22",53.02,54.31,52.46,52.54,1983500.0],["2021-04-23",53.15,54.11,52.65,53.8,920500.0],["2021-04-26",53.73,54.88,52.57,52.82,978900.0],["2021-04-27",53.02,55.5,53.02,55.31,2281300.0],["2021-04-28",55.0,56.48,54.65,55.28,1023200.0],["2021-04-29",55.99,56.31,54.38,55.37,1200900.0],["2021-04-30",55.02,55.73,54.65,55.08,1108100.0],["2021-05-03",56.66,58.05,56.22,57.41,1890900.0],["2021-05-04",57.04,57.84,55.89,57.56,1510600.0],["2021-05-05",58.2,59.35,57.54,58.74,1266200.0],["2021-05-06",58.8,58.8,56.43,57.53,1054800.0],["2021-05-07",57.32,59.53,57.0,59.5,1208400.0],["2021-05-10",59.4,59.6,56.61,56.75,1248000.0],["2021-05-11",55.61,56.05,53.11,55.58,1662300.0],["2021-05-12",55.0,55.73,52.4,52.66,1886700.0],["2021-05-13",53.16,54.93,52.62,53.68,1608800.0],["2021-05-14",53.98,56.97,53.58,56.86,1711300.0],["2021-05-17",56.83,58.1,55.95,57.88,1794800.0],["2021-05-18",58.39,58.99,56.71,56.79,2036000.0],["2021-05-19",55.83,55.86,54.38,55.07,1680400.0],["2021-05-20",55.62,55.69,52.16,53.61,4068800.0],["2021-05-21",54.06,54.5,52.32,52.34,2594600.0],["2021-05-24",52.75,53.69,51.85,53.15,3080900.0],["2021-05-25",53.92,54.93,52.57,52.94,3545900.0],["2021-05-26",53.04,55.48,52.3,54.6,5089200.0],["2021-05-27",55.06,56.62,54.63,56.41,2525000.0],["2021-05-28",56.7,57.19,55.56,56.71,2301900.0],["2021-06-01",57.35,57.43,55.82,56.27,1583600.0],["2021-06-02",56.11,56.4,53.68,54.52,2702600.0],["2021-06-03",53.87,54.31,53.26,53.69,1593200.0],["2021-06-04",53.8,54.27,51.96,53.85,1765600.0],["2021-06-07",54.19,55.0,53.77,54.93,1091300.0],["2021-06-08",54.84,56.0,54.16,55.85,1306300.0],["2021-06-09",55.79,55.96,54.48,54.55,1107600.0],["2021-06-10",54.85,55.42,52.96,53.26,1688000.0],["2021-06-11",54.0,55.94,53.68,55.9,1278600.0],["2021-06-14",55.69,56.31,53.91,54.44,1842400.0],["2021-06-15",54.57,55.0,53.45,54.83,1092800.0],["2021-06-16",54.63,55.75,53.25,55.32,1487300.0],["2021-06-17",55.06,55.72,52.35,53.59,1383800.0],["2021-06-18",52.54,53.64,52.02,52.27,3109200.0],["2021-06-21",52.85,53.58,52.78,53.34,1228400.0],["2021-06-22",53.51,54.32,52.45,54.11,1285900.0],["2021-06-23",54.15,55.11,54.11,54.54,686900.0],["2021-06-24",54.98,55.69,54.31,55.52,1096500.0],["2021-06-25",56.12,56.8,55.48,56.26,2188700.0],["2021-06-28",55.6,56.26,53.47,54.57,1829800.0],["2021-06-29",54.25,56.67,53.83,54.23,3333900.0],["2021-06-30",55.63,57.3,55.01,57.19,2275700.0],["2021-07-01",57.42,58.53,56.26,56.61,1552500.0],["2021-07-02",56.73,56.83,55.17,56.22,1192000.0],["2021-07-06",56.19,56.19,53.74,54.8,1410600.0],["2021-07-07",54.12,55.0,52.61,53.04,1247500.0],["2021-07-08",52.86,53.09,50.81,52.34,1940100.0],["2021-07-09",53.62,55.11,53.5,54.84,1277200.0],["2021-07-12",54.04,54.6,53.06,54.28,1378800.0],["2021-07-13",53.73,54.21,52.37,53.11,963700.0],["2021-07-14",53.17,53.95,51.59,51.67,1263100.0],["2021-07-15",51.23,51.44,49.07,50.2,2522500.0],["2021-07-16",50.51,50.73,47.74,47.94,1867100.0],["2021-07-19",46.23,48.13,45.47,46.61,2168600.0],["2021-07-20",47.22,50.2,46.83,49.65,1812900.0],["2021-07-21",50.16,52.76,50.16,51.43,1441400.0],["2021-07-22",51.43,51.62,49.65,49.76,1254400.0],["2021-07-23",50.39,51.06,49.89,50.0,962100.0],["2021-07-26",50.17,51.31,50.01,51.1,1122200.0],["2021-07-27",50.42,50.85,49.23,50.14,1707800.0],["2021-07-28",50.3,50.7,47.96,49.42,1739200.0],["2021-07-29",50.09,50.77,49.48,50.05,2228200.0],["2021-07-30",54.5,58.2,54.26,56.31,6616700.0],["2021-08-02",57.3,59.24,57.0,57.18,3530000.0],["2021-08-03",57.95,59.46,55.81,59.4,2175900.0],["2021-08-04",59.55,60.74,58.34,58.35,2152300.0],["2021-08-05",58.4,59.13,58.0,58.6,1111100.0],["2021-08-06",59.19,60.13,58.9,59.14,1143100.0],["2021-08-09",58.55,58.87,57.57,58.33,1124600.0],["2021-08-10",58.11,60.21,57.86,59.86,1082200.0],["2021-08-11",59.84,60.12,58.43,59.89,1016600.0],["2021-08-12",60.13,61.0,58.94,60.38,1338100.0],["2021-08-13",60.06,60.3,58.95,59.24,709500.0],["2021-08-16",58.65,58.94,57.68,57.85,1714900.0],["2021-08-17",56.89,57.09,54.55,55.25,1950600.0],["2021-08-18",55.0,56.97,54.45,55.36,1517300.0],["2021-08-19",53.82,54.28,52.36,52.99,3210800.0],["2021-08-20",53.26,54.65,52.52,54.33,1888200.0],["2021-08-23",54.75,57.49,54.75,57.04,2175700.0],["2021-08-24",57.94,61.25,57.94,60.55,3190400.0],["2021-08-25",60.21,60.94,59.34,59.95,1543200.0],["2021-08-26",59.75,59.75,56.99,57.55,2020800.0],["2021-08-27",57.76,58.71,57.13,58.39,1369200.0],["2021-08-30",58.74,58.74,56.9,56.93,1299000.0],["2021-08-31",56.86,57.2,55.23,56.51,1924400.0],["2021-09-01",56.84,58.25,56.78,57.15,1205000.0],["2021-09-02",57.11,57.64,56.18,56.9,1157300.0],["2021-09-03",56.72,57.06,55.76,56.71,1241500.0],["2021-09-07",56.73,57.79,56.43,56.86,1493200.0],["2021-09-08",56.27,56.72,54.29,55.46,1730100.0],["2021-09-09",56.04,57.22,55.27,55.89,1527800.0],["2021-09-10",56.19,56.68,53.98,54.05,1251900.0],["2021-09-13",54.51,54.69,52.89,53.99,2603300.0],["2021-09-14",54.25,54.27,52.34,52.88,957600.0],["2021-09-15",52.26,52.64,51.09,51.79,1789900.0],["2021-09-16",51.91,53.56,51.91,52.8,1354500.0],["2021-09-17",52.82,53.64,51.87,52.64,2337600.0],["2021-09-20",50.53,51.34,49.77,50.94,2166300.0],["2021-09-21",51.49,51.88,50.31,50.98,1087900.0],["2021-09-22",51.45,52.98,51.22,52.52,1118500.0],["2021-09-23",52.97,54.82,52.81,53.9,1095800.0],["2021-09-24",52.93,53.21,51.71,52.56,2244000.0],["2021-09-27",52.39,53.41,52.39,53.0,1141100.0],["2021-09-28",53.0,53.43,52.07,52.51,973000.0],["2021-09-29",53.24,53.55,51.14,51.21,856200.0],["2021-09-30",50.5,50.78,48.33,48.41,1941200.0],["2021-10-01",48.57,50.21,47.84,49.83,1608600.0],["2021-10-04",50.08,51.04,49.66,49.87,1424800.0],["2021-10-05",50.04,51.49,49.81,50.04,1493000.0],["2021-10-06",49.38,50.02,47.78,48.46,1882100.0],["2021-10-07",49.76,51.64,49.75,50.95,1479100.0],["2021-10-08",50.74,51.36,49.22,49.71,1032600.0],["2021-10-11",49.56,50.75,49.27,49.41,957100.0],["2021-10-12",49.52,51.2,48.26,50.95,2173300.0],["2021-10-13",51.7,51.98,50.74,51.92,1639000.0],["2021-10-14",53.23,53.32,51.6,51.75,1631000.0],["2021-10-15",52.44,52.86,51.75,52.45,1188200.0],["2021-10-18",51.75,52.43,50.65,52.29,1243500.0],["2021-10-19",52.8,52.8,51.19,51.3,1056700.0],["2021-10-20",50.99,52.86,50.98,51.76,777700.0],["2021-10-21",52.12,53.75,52.07,52.61,1188000.0],["2021-10-22",52.11,52.69,51.71,52.49,842300.0],["2021-10-25",52.56,53.44,52.56,53.09,705500.0],["2021-10-26",53.69,54.86,53.29,54.47,2191500.0],["2021-10-27",54.4,54.56,52.65,52.66,1121500.0],["2021-10-28",52.63,54.34,52.52,53.83,796100.0],["2021-10-29",53.24,54.04,52.92,53.24,958100.0],["2021-11-01",53.73,55.68,53.29,55.56,1356700.0],["2021-11-02",55.34,56.26,54.75,55.53,2898800.0],["2021-11-03",62.9,64.8,61.26,64.25,6754200.0],["2021-11-04",67.0,69.26,66.09,66.56,4757400.0],["2021-11-05",67.77,68.81,64.9,65.31,2482800.0],["2021-11-08",66.0,66.59,64.69,64.73,1877300.0],["2021-11-09",64.79,65.71,63.3,64.41,1142100.0],["2021-11-10",63.51,64.85,62.45,63.26,1016700.0],["2021-11-11",64.48,65.3,63.8,64.2,1455100.0],["2021-11-12",64.25,64.56,63.21,63.34,689100.0],["2021-11-15",64.2,64.82,63.9,64.06,703500.0],["2021-11-16",64.76,66.78,64.15,65.37,2222700.0],["2021-11-17",65.15,65.15,62.91,63.53,1813400.0],["2021-11-18",65.0,65.2,63.32,64.41,1171800.0],["2021-11-19",63.61,64.03,62.42,62.59,1883700.0],["2021-11-22",63.13,64.85,62.78,64.02,1950900.0],["2021-11-23",63.45,64.51,63.12,64.06,1583600.0],["2021-11-24",62.57,64.04,61.92,63.74,1428700.0],["2021-11-26",60.55,62.19,58.82,61.55,2661800.0],["2021-11-29",62.91,63.68,60.2,60.23,2157900.0],["2021-11-30",59.37,60.47,57.39,59.22,2593000.0],["2021-12-01",60.97,63.28,58.86,58.97,1646900.0],["2021-12-02",59.46,63.31,59.0,63.05,2783200.0],["2021-12-03",63.25,64.05,60.92,61.5,1743800.0],["2021-12-06",62.8,64.89,61.8,63.69,1874400.0],["2021-12-07",64.5,67.63,64.5,66.69,1414200.0],["2021-12-08",66.5,67.2,65.6,65.92,1066700.0],["2021-12-09",66.62,68.2,65.74,66.01,1580700.0],["2021-12-10",66.1,66.41,64.5,65.58,834200.0],["2021-12-13",65.12,65.81,61.22,62.49,1560800.0],["2021-12-14",63.72,64.77,62.51,63.07,1680800.0],["2021-12-15",62.43,63.36,60.34,63.26,1520100.0],["2021-12-16",64.0,64.16,60.36,61.26,1365500.0],["2021-12-17",60.95,62.41,60.62,61.47,3121100.0],["2021-12-20",60.1,60.3,57.98,58.67,1839700.0],["2021-12-21",59.3,61.19,59.3,61.0,1058900.0],["2021-12-22",60.74,61.83,60.16,61.42,699700.0],["2021-12-23",61.2,61.99,60.91,61.69,778700.0],["2021-12-27",62.2,63.47,61.43,63.36,1045200.0],["2021-12-28",63.88,64.89,62.82,63.04,685400.0],["2021-12-29",62.93,64.43,62.64,64.01,528300.0],["2021-12-30",64.01,65.48,64.01,64.46,849100.0],["2021-12-31",64.2,65.16,63.81,64.91,772800.0],["2022-01-03",65.37,67.33,65.13,66.04,1028700.0],["2022-01-04",66.74,67.75,66.14,67.16,1018300.0],["2022-01-05",67.72,67.72,64.78,65.33,1013600.0],["2022-01-06",65.24,66.26,63.59,65.6,797300.0],["2022-01-07",65.54,65.77,61.81,61.84,1430200.0],["2022-01-10",60.88,61.36,57.06,58.42,2559400.0],["2022-01-11",58.74,60.44,57.59,60.39,1262300.0],["2022-01-12",59.82,61.15,59.3,60.03,859200.0],["2022-01-13",60.21,62.21,60.17,60.99,1341300.0],["2022-01-14",59.06,59.6,56.65,58.07,1924000.0],["2022-01-18",57.45,57.7,56.5,57.08,1382000.0],["2022-01-19",58.45,58.84,56.34,56.5,1482700.0],["2022-01-20",56.5,57.78,54.06,54.31,1905200.0],["2022-01-21",53.25,55.52,52.94,53.61,1792800.0],["2022-01-24",52.52,56.47,51.45,56.29,2640700.0],["2022-01-25",54.77,57.0,54.14,56.64,2064500.0],["2022-01-26",57.31,58.09,53.92,54.68,2687100.0],["2022-01-27",56.04,57.52,54.93,55.8,2730800.0],["2022-01-28",55.41,57.08,53.3,57.07,1877700.0],["2022-01-31",56.68,60.15,56.68,60.07,2724100.0],["2022-02-01",60.95,61.77,59.74,61.49,3122800.0],["2022-02-02",66.66,70.63,63.43,66.3,5960000.0],["2022-02-03",67.5,68.15,64.01,64.5,3226400.0],["2022-02-04",64.5,65.87,63.52,65.15,2823300.0],["2022-02-07",65.21,66.02,64.04,64.83,1857600.0],["2022-02-08",64.64,68.62,64.64,68.32,3201100.0],["2022-02-09",68.72,70.7,68.72,69.96,1952900.0],["2022-02-10",68.43,72.37,68.21,70.0,2457000.0],["2022-02-11",69.56,69.76,66.62,67.12,2153000.0],["2022-02-14",67.5,68.51,66.77,66.8,2158000.0],["2022-02-15",68.18,70.25,68.18,69.94,2015300.0],["2022-02-16",69.45,71.17,69.27,70.76,902700.0],["2022-02-17",69.75,71.08,68.13,68.14,1708000.0],["2022-02-18",68.07,69.26,67.15,67.81,1574500.0],["2022-02-22",66.89,68.39,66.33,67.27,2454300.0],["2022-02-23",68.03,68.14,66.21,67.0,2601500.0],["2022-02-24",64.05,66.38,63.08,66.03,4247900.0],["2022-02-25",65.97,69.01,65.97,68.97,1805500.0],["2022-02-28",66.59,68.67,66.45,67.74,2584200.0],["2022-03-01",66.87,67.73,65.53,66.47,7048700.0],["2022-03-02",66.53,69.58,65.61,69.18,3315300.0],["2022-03-03",68.98,69.65,63.98,64.4,2536800.0],["2022-03-04",63.08,63.16,53.44,54.54,7335200.0],["2022-03-07",52.55,53.55,46.16,46.16,9512500.0],["2022-03-08",47.56,49.64,45.05,46.59,6832800.0],["2022-03-09",50.15,52.09,49.17,50.39,7827700.0],["2022-03-10",49.37,51.79,48.8,50.2,3014800.0],["2022-03-11",50.55,50.89,48.8,49.32,2377200.0],["2022-03-14",49.34,50.24,48.37,49.29,2158700.0],["2022-03-15",49.0,51.07,48.69,50.16,2781000.0],["2022-03-16",51.66,54.86,51.42,54.7,3320600.0],["2022-03-17",54.34,55.54,53.27,55.32,1830300.0],["2022-03-18",54.86,55.73,54.2,55.56,3110900.0],["2022-03-21",55.77,55.84,54.04,54.52,1179700.0],["2022-03-22",55.37,56.26,54.21,54.85,1339000.0],["2022-03-23",54.32,54.57,53.42,53.67,1393900.0],["2022-03-24",54.22,54.27,52.7,53.41,1318900.0],["2022-03-25",53.79,54.71,53.5,53.88,1157000.0],["2022-03-28",53.74,54.03,52.74,53.77,1374100.0],["2022-03-29",55.61,57.98,55.39,56.86,2108200.0],["2022-03-30",56.3,56.41,54.13,54.49,1327200.0],["2022-03-31",53.52,53.77,51.36,51.39,1712900.0],["2022-04-01",51.83,52.15,50.4,50.99,1578600.0],["2022-04-04",50.82,51.61,50.28,50.71,2659600.0],["2022-04-05",50.37,50.67,49.1,49.3,1513800.0],["2022-04-06",48.43,48.64,46.76,48.02,1741100.0],["2022-04-07",47.73,48.25,45.82,47.69,2339200.0],["2022-04-08",47.27,48.7,46.53,47.86,2122000.0],["2022-04-11",47.88,49.69,47.07,48.64,1876700.0],["2022-04-12",49.37,50.98,49.06,49.65,2419800.0],["2022-04-13",49.86,51.64,49.71,50.71,1735200.0],["2022-04-14",50.69,51.67,49.76,49.8,1526800.0],["2022-04-18",50.0,50.74,49.19,49.81,1112800.0],["2022-04-19",50.25,52.52,49.95,52.14,1239200.0],["2022-04-20",52.75,53.28,51.98,52.07,1320000.0],["2022-04-21",53.0,53.3,49.98,50.69,1591500.0],["2022-04-22",49.85,50.64,48.15,48.54,1450300.0],["2022-04-25",47.92,48.69,46.93,48.65,2039100.0],["2022-04-26",47.82,48.47,46.44,46.48,1843900.0],["2022-04-27",45.76,48.36,45.51,47.43,1899900.0],["2022-04-28",48.33,49.36,46.94,48.88,1281800.0],["2022-04-29",48.65,50.0,47.34,47.7,1316300.0],["2022-05-02",47.71,49.06,46.88,48.97,1662500.0],["2022-05-03",49.17,49.61,47.32,48.2,1586200.0],["2022-05-04",48.27,48.66,45.47,48.54,2855200.0],["2022-05-05",47.98,47.98,44.34,44.98,2351800.0],["2022-05-06",44.85,45.25,42.77,44.12,2384600.0],["2022-05-09",43.35,43.89,41.08,41.39,2790400.0],["2022-05-10",42.14,42.17,39.38,41.11,3522300.0],["2022-05-11",41.04,41.37,36.9,37.31,5163000.0],["2022-05-12",38.88,42.1,37.86,40.73,4596200.0],["2022-05-13",41.35,43.41,41.24,43.0,2546400.0],["2022-05-16",42.74,44.17,42.4,43.19,1562500.0],["2022-05-17",44.38,45.55,43.54,45.09,3135900.0],["2022-05-18",43.45,44.11,41.53,42.5,2815100.0],["2022-05-19",41.8,43.4,41.26,42.65,2776400.0],["2022-05-20",43.77,43.77,40.29,41.68,2032700.0],["2022-05-23",42.2,42.62,40.95,42.14,2201900.0],["2022-05-24",41.03,41.16,38.29,39.16,2867500.0],["2022-05-25",38.58,42.99,38.57,42.89,3354300.0],["2022-05-26",43.6,46.16,43.6,45.88,2806400.0],["2022-05-27",45.77,47.62,45.68,47.57,2420700.0],["2022-05-31",47.55,49.34,47.17,48.74,4138500.0],["2022-06-01",51.3,51.35,48.58,49.27,5096200.0],["2022-06-02",49.42,50.05,48.48,49.05,2684600.0],["2022-06-03",48.1,50.47,47.86,49.7,2745100.0],["2022-06-06",49.88,51.41,49.52,51.07,3326700.0],["2022-06-07",49.79,52.26,49.55,52.13,2977000.0],["2022-06-08",51.42,52.83,51.02,51.66,2347300.0],["2022-06-09",50.83,51.48,50.29,50.4,2737700.0],["2022-06-10",49.37,50.01,48.09,48.25,3377100.0],["2022-06-13",46.53,46.99,43.55,45.68,4281500.0],["2022-06-14",45.54,47.39,45.54,46.38,3773700.0],["2022-06-15",47.39,48.52,46.32,47.41,5317500.0],["2022-06-16",45.46,45.95,42.77,43.67,3335600.0],["2022-06-17",43.57,45.56,43.3,45.0,2687300.0],["2022-06-21",46.36,46.52,44.58,44.87,2608500.0],["2022-06-22",43.96,44.75,43.17,43.76,2350200.0],["2022-06-23",44.25,44.65,43.26,44.11,2391600.0],["2022-06-24",44.94,46.85,44.72,46.02,3171600.0],["2022-06-27",46.22,46.57,44.26,44.71,2433800.0],["2022-06-28",45.52,46.46,44.15,44.25,1109800.0],["2022-06-29",44.02,44.02,41.42,42.05,1939800.0],["2022-06-30",40.84,41.63,39.98,41.01,1979400.0],["2022-07-01",40.69,41.62,39.72,41.23,1775000.0],["2022-07-05",40.18,42.01,39.91,41.96,2336300.0],["2022-07-06",41.65,42.38,40.29,41.58,1786200.0],["2022-07-07",42.32,43.5,41.98,43.12,1879600.0],["2022-07-08",43.14,43.27,41.84,43.04,1273600.0],["2022-07-11",42.32,42.9,41.26,41.71,1266700.0],["2022-07-12",41.24,43.41,41.24,42.77,1908900.0],["2022-07-13",42.0,42.77,41.63,42.63,1964000.0],["2022-07-14",41.65,42.01,40.41,41.94,2219100.0],["2022-07-15",42.34,42.82,40.9,42.71,1752800.0],["2022-07-18",43.6,45.11,43.44,43.58,2767300.0],["2022-07-19",44.62,46.78,44.41,46.29,2644200.0],["2022-07-20",46.0,48.38,45.14,48.18,3861100.0],["2022-07-21",47.84,48.64,46.4,48.41,1920400.0],["2022-07-22",48.65,49.08,46.99,47.73,1991600.0],["2022-07-25",48.7,49.0,47.36,48.42,1404100.0],["2022-07-26",47.44,47.84,46.05,46.11,1982500.0],["2022-07-27",46.49,48.53,46.04,48.34,1422000.0],["2022-07-28",49.3,49.31,47.34,48.63,2184300.0],["2022-07-29",48.5,48.98,47.8,48.68,1916500.0],["2022-08-01",48.07,49.93,47.85,49.09,1402500.0],["2022-08-02",48.46,48.82,47.76,47.96,1646500.0],["2022-08-03",48.26,49.67,48.26,49.4,1058100.0],["2022-08-04",49.21,49.44,48.54,49.33,1052300.0],["2022-08-05",48.52,49.88,48.52,49.6,1139800.0],["2022-08-08",50.15,51.77,50.07,50.99,2398600.0],["2022-08-09",51.01,51.01,47.87,48.59,2713700.0],["2022-08-10",50.32,51.83,49.94,50.05,2080700.0],["2022-08-11",50.88,52.59,50.69,50.8,1692600.0],["2022-08-12",51.04,51.85,50.73,51.6,1485100.0],["2022-08-15",51.01,52.02,50.77,51.98,1426500.0],["2022-08-16",51.8,53.89,51.8,53.46,2378200.0],["2022-08-17",52.56,54.38,52.0,53.8,3089100.0],["2022-08-18",53.67,54.32,52.87,53.85,1356900.0],["2022-08-19",53.37,53.55,51.59,51.9,1690900.0],["2022-08-22",50.49,50.7,49.43,49.82,2144200.0],["2022-08-23",50.2,51.77,50.11,50.49,1624300.0],["2022-08-24",50.44,51.17,49.87,50.76,1329100.0],["2022-08-25",50.76,52.87,50.5,51.83,1460200.0],["2022-08-26",52.24,52.28,49.33,49.39,1597500.0],["2022-08-29",48.36,49.65,48.13,49.08,1435000.0],["2022-08-30",49.95,50.18,48.67,49.15,1731400.0],["2022-08-31",48.92,49.08,47.06,47.18,2336000.0],["2022-09-01",46.34,47.86,45.57,47.5,2427700.0],["2022-09-02",48.06,48.79,47.09,47.79,2120500.0],["2022-09-06",48.0,48.31,45.65,46.2,2219200.0],["2022-09-07",45.94,48.08,45.94,47.92,1665000.0],["2022-09-08",47.12,48.37,46.37,48.29,1726400.0],["2022-09-09",49.13,50.11,48.93,49.77,2002200.0],["2022-09-12",50.55,52.08,50.48,50.82,2527600.0],["2022-09-13",48.54,49.63,47.74,48.0,2624500.0],["2022-09-14",48.02,48.02,45.98,46.36,2127700.0],["2022-09-15",45.92,47.57,45.92,46.13,1603500.0],["2022-09-16",45.44,46.09,44.26,44.49,5879900.0],["2022-09-19",44.25,45.72,44.0,45.21,1720900.0],["2022-09-20",44.56,45.33,43.44,43.86,1608400.0],["2022-09-21",44.11,45.0,43.35,43.37,1161300.0],["2022-09-22",43.46,43.57,42.06,42.27,1429200.0],["2022-09-23",41.29,41.56,39.75,40.19,2389600.0],["2022-09-26",39.99,40.42,38.49,38.66,2527700.0],["2022-09-27",39.27,39.87,38.14,38.75,1980900.0],["2022-09-28",38.86,40.17,38.72,39.77,1253700.0],["2022-09-29",38.88,39.22,38.16,39.2,1470600.0],["2022-09-30",38.13,39.65,37.4,38.44,2142800.0],["2022-10-03",39.15,40.47,38.49,40.12,1619900.0],["2022-10-04",41.91,43.34,41.48,43.31,1887700.0],["2022-10-05",42.4,44.3,42.39,43.9,1557500.0],["2022-10-06",43.57,44.49,43.35,43.6,875300.0],["2022-10-07",42.6,42.89,41.39,42.0,1480500.0],["2022-10-10",42.01,42.42,40.35,41.22,1313500.0],["2022-10-11",41.21,43.08,40.99,42.15,1980300.0],["2022-10-12",42.23,42.62,41.35,42.22,936700.0],["2022-10-13",41.11,42.8,40.21,41.94,1549100.0],["2022-10-14",42.39,43.07,41.14,41.19,952200.0],["2022-10-17",42.46,43.52,42.31,43.27,2284400.0],["2022-10-18",44.0,44.84,43.56,44.27,2489800.0],["2022-10-19",43.76,44.36,42.32,42.77,1858300.0],["2022-10-20",43.16,44.58,42.23,42.5,1683900.0],["2022-10-21",42.36,44.05,41.98,43.99,1419100.0],["2022-10-24",43.83,43.92,42.38,43.19,2788100.0],["2022-10-25",43.2,45.91,43.13,45.58,3009300.0],["2022-10-26",45.39,46.58,44.53,45.53,1189100.0],["2022-10-27",46.1,46.6,44.93,45.6,975000.0],["2022-10-28",45.51,46.34,45.05,46.13,1054800.0],["2022-10-31",45.85,46.2,45.3,45.68,1272900.0],["2022-11-01",47.09,47.42,45.72,46.5,1052800.0],["2022-11-02",46.09,46.42,44.25,44.28,1474700.0],["2022-11-03",43.86,44.94,43.06,44.52,1580200.0],["2022-11-04",45.91,48.04,45.91,47.65,2689400.0],["2022-11-07",47.83,47.92,45.93,47.01,1485500.0],["2022-11-08",47.56,48.25,46.27,46.93,3615400.0],["2022-11-09",47.2,49.65,44.75,44.86,4652700.0],["2022-11-10",47.0,49.6,46.21,49.05,2833400.0],["2022-11-11",49.61,54.22,49.34,53.76,3529800.0],["2022-11-14",52.85,53.33,51.95,52.05,1895700.0],["2022-11-15",53.6,54.91,52.62,54.01,2309900.0],["2022-11-16",52.4,52.78,51.25,52.57,1623600.0],["2022-11-17",51.67,53.34,51.18,53.29,1242800.0],["2022-11-18",54.0,54.04,51.77,52.58,1462900.0],["2022-11-21",51.86,52.25,51.28,51.5,1208600.0],["2022-11-22",52.25,53.34,51.96,53.29,1678900.0],["2022-11-23",53.09,53.8,52.52,53.43,1212400.0],["2022-11-25",53.26,53.83,53.03,53.3,599900.0],["2022-11-28",52.71,54.14,52.42,54.08,1839600.0],["2022-11-29",54.65,56.04,54.65,55.83,1654200.0],["2022-11-30",55.76,57.72,55.42,57.35,2289700.0],["2022-12-01",57.47,59.37,57.35,58.7,2494800.0],["2022-12-02",57.79,59.12,57.57,59.08,2285000.0],["2022-12-05",58.1,58.54,57.08,58.29,1986400.0],["2022-12-06",58.68,58.87,56.92,57.9,1916600.0],["2022-12-07",57.6,57.93,56.82,57.45,1733200.0],["2022-12-08",58.05,59.19,57.66,58.88,1696900.0],["2022-12-09",58.2,58.87,56.96,57.01,1852800.0],["2022-12-12",57.41,58.1,56.4,58.03,2076300.0],["2022-12-13",60.01,60.61,58.12,58.64,2083900.0],["2022-12-14",58.6,59.37,57.72,58.78,1835800.0],["2022-12-15",57.24,58.58,56.55,58.23,2728300.0],["2022-12-16",57.41,57.75,56.62,57.37,5281500.0],["2022-12-19",57.7,57.7,55.66,55.75,2133400.0],["2022-12-20",55.65,56.18,55.15,55.42,1102100.0],["2022-12-21",56.67,57.21,56.24,57.15,1322500.0],["2022-12-22",56.28,56.8,55.0,55.96,1151500.0],["2022-12-23",55.72,55.96,55.22,55.7,801600.0],["2022-12-27",55.87,56.74,55.45,56.43,813700.0],["2022-12-28",56.25,56.5,54.85,55.57,1287400.0],["2022-12-29",55.94,57.32,55.56,57.2,1211200.0],["2022-12-30",56.35,57.39,56.04,57.32,978700.0],["2023-01-03",58.77,59.12,57.71,57.77,1607800.0],["2023-01-04",58.48,60.62,58.25,60.07,1825100.0],["2023-01-05",59.39,60.33,58.83,60.07,1368400.0],["2023-01-06",60.67,61.81,60.46,61.4,1288600.0],["2023-01-09",61.55,61.93,60.3,61.27,1970600.0],["2023-01-10",60.98,62.38,60.67,62.24,1080600.0],["2023-01-11",62.85,63.5,62.29,63.2,1420100.0],["2023-01-12",63.3,63.82,62.81,63.73,1089200.0],["2023-01-13",62.96,64.38,62.94,64.23,1046300.0],["2023-01-17",63.76,64.28,63.18,63.36,1304100.0],["2023-01-18",64.09,64.62,63.24,63.36,1091200.0],["2023-01-19",62.38,62.6,61.2,61.54,1255700.0],["2023-01-20",61.7,63.28,61.42,63.17,1049800.0],["2023-01-23",63.3,64.52,62.98,64.41,1616800.0],["2023-01-24",64.41,64.56,63.62,64.02,1115300.0],["2023-01-25",63.36,63.98,62.62,63.67,1237000.0],["2023-01-26",64.45,64.64,63.14,64.15,1258100.0],["2023-01-27",63.59,64.72,63.54,64.64,1142000.0],["2023-01-30",63.63,64.7,63.48,64.41,1332400.0],["2023-01-31",64.9,67.11,64.73,66.49,2036300.0],["2023-02-01",66.71,68.67,66.1,68.38,1580200.0],["2023-02-02",68.56,69.21,67.28,68.03,1674700.0],["2023-02-03",66.84,69.25,66.43,67.96,1487600.0],["2023-02-06",67.11,67.6,65.68,66.11,1563000.0],["2023-02-07",65.69,67.06,65.01,66.36,1928600.0],["2023-02-08",52.87,53.0,47.4,50.71,21846400.0],["2023-02-09",51.34,52.84,48.72,49.44,8136500.0],["2023-02-10",48.65,50.22,48.22,49.85,4363900.0],["2023-02-13",49.53,51.4,49.25,51.21,3915800.0],["2023-02-14",50.55,52.17,50.54,51.2,3112600.0],["2023-02-15",50.63,51.68,50.32,51.24,2441600.0],["2023-02-16",50.34,51.15,50.26,50.39,2801200.0],["2023-02-17",49.95,50.92,49.84,50.32,2496200.0],["2023-02-21",49.28,49.86,48.27,48.31,2489300.0],["2023-02-22",48.72,49.76,48.35,49.48,1862800.0],["2023-02-23",50.0,50.37,49.33,50.05,2014400.0],["2023-02-24",49.19,50.41,49.0,50.21,2114100.0],["2023-02-27",50.77,50.88,49.77,49.99,2234100.0],["2023-02-28",50.22,50.55,49.57,49.57,2782100.0],["2023-03-01",49.94,50.7,48.99,49.27,3035700.0],["2023-03-02",48.84,49.91,48.69,49.77,1942800.0],["2023-03-03",50.01,50.1,49.28,49.78,2209200.0],["2023-03-06",49.83,49.9,47.91,48.09,3981900.0],["2023-03-07",48.13,48.64,47.14,47.27,3403200.0],["2023-03-08",47.13,47.3,46.32,46.4,3218100.0],["2023-03-09",46.41,46.41,44.09,44.23,4283500.0],["2023-03-10",44.22,44.22,42.02,42.88,4996200.0],["2023-03-13",41.68,42.11,40.52,40.99,5335600.0],["2023-03-14",42.31,42.76,41.53,41.96,3120200.0],["2023-03-15",40.34,41.54,40.23,41.4,3671000.0],["2023-03-16",40.64,42.34,40.55,41.84,2440100.0],["2023-03-17",41.32,42.76,40.69,42.41,6584700.0],["2023-03-20",42.86,43.67,42.46,42.85,3387400.0],["2023-03-21",44.26,45.33,43.91,44.18,3382400.0],["2023-03-22",44.1,44.86,43.27,43.34,2362400.0],["2023-03-23",43.82,44.43,42.6,43.42,2007200.0],["2023-03-24",42.85,43.74,42.77,43.41,1901500.0],["2023-03-27",43.92,43.92,43.13,43.53,1453800.0],["2023-03-28",43.92,45.28,43.54,44.78,1735600.0],["2023-03-29",45.29,45.97,44.76,45.87,2209400.0],["2023-03-30",46.74,47.12,45.78,45.83,1461400.0],["2023-03-31",46.4,47.14,46.22,47.0,1599700.0],["2023-04-03",47.36,47.5,46.26,47.03,1188700.0],["2023-04-04",47.3,47.3,45.54,45.98,1228100.0],["2023-04-05",45.05,45.3,44.1,44.64,2168300.0],["2023-04-06",44.22,44.39,42.78,42.88,2908800.0],["2023-04-10",42.72,43.86,42.4,43.57,1706400.0],["2023-04-11",43.65,44.12,43.29,43.73,1729900.0],["2023-04-12",44.35,44.58,42.88,42.97,2981600.0],["2023-04-13",43.38,44.27,42.97,43.97,1782400.0],["2023-04-14",44.07,44.81,43.87,44.5,1658200.0],["2023-04-17",44.78,44.78,43.85,44.25,2247900.0],["2023-04-18",44.69,45.0,43.96,44.98,2009600.0],["2023-04-19",44.7,45.27,44.58,45.21,1270000.0],["2023-04-20",45.58,46.81,45.57,45.69,1704900.0],["2023-04-21",45.7,45.82,45.11,45.33,1130200.0],["2023-04-24",45.3,45.43,44.76,45.0,1517400.0],["2023-04-25",43.01,43.82,42.4,42.42,3275800.0],["2023-04-26",42.55,42.69,41.29,41.38,2233200.0],["2023-04-27",41.6,41.94,41.1,41.4,2136000.0],["2023-04-28",41.13,41.59,40.97,41.5,2071100.0],["2023-05-01",41.46,41.92,41.16,41.36,1961200.0],["2023-05-02",40.39,40.67,38.89,39.79,2611000.0],["2023-05-03",39.6,40.09,39.08,39.19,2289200.0],["2023-05-04",39.01,39.11,37.13,37.35,2934000.0],["2023-05-05",38.1,38.65,37.59,38.31,2488400.0],["2023-05-08",38.76,38.94,37.44,37.79,2197200.0],["2023-05-09",37.34,37.56,36.77,37.28,2410100.0],["2023-05-10",37.93,38.04,36.4,36.95,2391300.0],["2023-05-11",37.49,38.67,37.4,38.13,3483500.0],["2023-05-12",38.35,39.22,38.3,39.22,2687000.0],["2023-05-15",39.57,40.64,39.46,40.25,2456000.0],["2023-05-16",39.74,40.03,38.77,39.1,2100200.0],["2023-05-17",39.11,40.64,38.95,40.45,1637300.0],["2023-05-18",40.63,41.29,40.5,41.04,1584200.0],["2023-05-19",40.55,40.63,38.9,39.54,2114200.0],["2023-05-22",39.56,39.86,39.15,39.47,1768800.0],["2023-05-23",39.01,39.78,38.51,39.13,1689300.0],["2023-05-24",39.09,39.73,38.24,39.37,1970100.0],["2023-05-25",39.51,40.18,38.95,39.21,2198500.0],["2023-05-26",39.08,40.47,39.02,39.97,2362400.0],["2023-05-30",40.58,41.05,39.36,39.58,4186700.0],["2023-05-31",38.58,38.61,34.58,35.1,9815700.0],["2023-06-01",35.2,35.35,34.25,34.43,4859400.0],["2023-06-02",34.65,36.64,34.65,36.1,4684700.0],["2023-06-05",36.18,36.39,35.37,35.69,2477400.0],["2023-06-06",35.39,37.55,35.12,37.2,4042900.0],["2023-06-07",37.14,39.13,37.1,38.9,3918400.0],["2023-06-08",38.59,38.89,37.9,38.12,3737600.0],["2023-06-09",38.04,38.34,36.61,37.0,3766000.0],["2023-06-12",37.2,37.36,36.41,36.52,2120900.0],["2023-06-13",36.25,36.9,35.99,36.67,2127400.0],["2023-06-14",37.06,37.76,36.62,36.9,1592500.0],["2023-06-15",36.64,37.0,36.14,36.82,2328700.0],["2023-06-16",37.17,37.53,36.55,36.93,3977100.0],["2023-06-20",36.58,36.59,35.45,36.38,2564900.0],["2023-06-21",36.28,36.84,35.89,36.18,1570300.0],["2023-06-22",36.17,36.45,35.26,36.19,1738900.0],["2023-06-23",35.48,36.1,35.3,35.81,2247700.0],["2023-06-26",36.12,36.87,35.48,35.76,1903000.0],["2023-06-27",35.95,36.82,35.69,36.47,1910600.0],["2023-06-28",36.57,36.57,35.34,35.55,2111700.0],["2023-06-29",35.66,36.58,35.65,35.93,1715800.0],["2023-06-30",36.14,36.27,35.54,35.89,1828700.0],["2023-07-03",36.13,37.32,36.13,36.8,1974400.0],["2023-07-05",36.37,36.47,35.59,35.68,2371800.0],["2023-07-06",35.0,35.21,34.17,35.04,2894300.0],["2023-07-07",34.7,35.64,34.7,35.07,1809800.0],["2023-07-10",35.12,36.1,35.0,35.94,1792700.0],["2023-07-11",36.13,36.62,35.9,36.35,1962000.0],["2023-07-12",37.0,37.19,36.27,36.35,1494700.0],["2023-07-13",36.38,36.66,36.07,36.18,1535900.0],["2023-07-14",36.2,36.27,35.17,35.26,1984900.0],["2023-07-17",34.66,35.01,34.3,34.79,2507800.0],["2023-07-18",34.8,36.84,34.8,36.48,3489900.0],["2023-07-19",36.86,37.33,36.28,37.2,2573500.0],["2023-07-20",37.42,37.42,36.11,36.15,1490200.0],["2023-07-21",36.42,36.47,35.67,35.83,1398200.0],["2023-07-24",35.74,36.69,35.5,36.44,1502300.0],["2023-07-25",36.52,36.64,35.83,36.16,1675200.0],["2023-07-26",36.0,36.65,35.67,36.47,1463300.0],["2023-07-27",36.74,37.07,35.69,35.87,1392300.0],["2023-07-28",36.44,37.27,36.25,37.07,2089900.0],["2023-07-31",36.11,37.49,36.11,36.91,2193700.0],["2023-08-01",36.68,36.97,36.02,36.42,1788000.0],["2023-08-02",35.95,36.21,35.36,36.0,1868400.0],["2023-08-03",35.97,36.03,35.02,35.35,2523600.0],["2023-08-04",35.47,36.69,35.34,35.51,3076500.0],["2023-08-07",35.49,36.6,35.43,35.95,3228900.0],["2023-08-08",35.35,35.35,34.39,35.21,2912300.0],["2023-08-09",35.04,35.34,34.25,34.61,2784600.0],["2023-08-10",54.5,54.52,53.65,53.9,49657400.0],["2023-08-11",53.44,53.65,52.94,53.14,10022300.0],["2023-08-14",53.0,53.44,52.25,52.26,6580900.0],["2023-08-15",52.25,52.78,51.89,51.93,5181400.0],["2023-08-16",51.8,52.32,51.5,51.51,5524800.0],["2023-08-17",51.6,51.95,51.6,51.63,3612300.0],["2023-08-18",51.51,52.1,51.5,52.02,2487800.0],["2023-08-21",51.9,52.14,51.69,51.85,1935500.0],["2023-08-22",51.8,51.86,51.51,51.66,2601000.0],["2023-08-23",51.65,52.24,51.55,52.02,2759700.0],["2023-08-24",52.06,52.09,51.74,51.87,2018200.0],["2023-08-25",52.0,52.1,51.44,52.03,2641300.0],["2023-08-28",51.98,52.6,51.92,52.38,2366300.0],["2023-08-29",52.48,52.6,52.33,52.45,2414700.0],["2023-08-30",52.45,52.59,52.35,52.47,1847200.0],["2023-08-31",52.55,52.62,52.43,52.49,2196100.0],["2023-09-01",52.65,52.87,52.51,52.76,1782400.0],["2023-09-05",52.56,52.95,52.56,52.7,2436900.0],["2023-09-06",52.65,52.96,52.6,52.9,2305700.0],["2023-09-07",52.71,52.82,52.6,52.71,1767600.0],["2023-09-08",52.75,52.8,52.63,52.78,1067200.0],["2023-09-11",52.8,53.0,52.77,52.95,1875600.0],["2023-09-12",52.99,53.06,52.61,52.62,1965600.0],["2023-09-13",52.8,52.8,52.25,52.4,2317300.0],["2023-09-14",52.57,52.69,52.37,52.63,2099300.0],["2023-09-15",52.47,52.58,52.19,52.19,7540700.0],["2023-09-18",52.28,52.37,52.2,52.2,1164800.0],["2023-09-19",52.25,52.37,52.2,52.36,1168400.0],["2023-09-20",52.45,52.8,52.38,52.43,1357700.0],["2023-09-21",52.46,52.55,52.29,52.35,1690700.0],["2023-09-22",52.54,52.54,52.25,52.36,1961800.0],["2023-09-25",52.21,52.47,52.18,52.36,1481300.0],["2023-09-26",52.25,52.43,52.21,52.29,1910600.0],["2023-09-27",52.35,52.59,52.25,52.25,984900.0],["2023-09-28",52.32,52.77,52.32,52.72,1796100.0],["2023-09-29",52.88,52.88,52.51,52.61,2841100.0],["2023-10-02",52.6,52.64,52.29,52.44,2298100.0],["2023-10-03",52.11,52.12,51.17,51.75,3626000.0],["2023-10-04",51.79,51.79,51.49,51.64,1464600.0],["2023-10-05",51.64,51.8,51.3,51.32,1277100.0],["2023-10-06",51.35,51.72,51.34,51.57,1585700.0],["2023-10-09",51.43,51.61,51.36,51.49,880400.0],["2023-10-10",51.66,51.68,51.04,51.15,1864700.0],["2023-10-11",51.22,52.19,51.06,52.02,4862000.0],["2023-10-12",52.0,52.0,51.18,51.18,2212100.0],["2023-10-13",51.34,51.61,51.29,51.6,1193700.0],["2023-10-16",51.76,51.8,51.38,51.63,1062400.0],["2023-10-17",51.56,52.06,51.51,51.9,1708000.0],["2023-10-18",51.9,51.99,51.23,51.45,1530500.0],["2023-10-19",51.31,51.46,51.0,51.24,1078700.0],["2023-10-20",51.13,51.35,51.0,51.06,897900.0],["2023-10-23",51.0,51.45,50.78,51.08,1094400.0],["2023-10-24",51.19,51.28,50.87,51.15,1294900.0],["2023-10-25",51.5,51.73,51.15,51.25,1664300.0],["2023-10-26",51.2,51.38,50.95,50.96,1119500.0],["2023-10-27",51.22,51.25,50.84,50.93,914000.0],["2023-10-30",51.14,51.46,50.96,51.14,659900.0],["2023-10-31",51.11,51.26,51.03,51.18,744200.0],["2023-11-01",51.1,51.2,50.63,50.63,1786600.0],["2023-11-02",50.83,50.96,50.71,50.75,872400.0],["2023-11-03",50.89,51.15,50.76,51.05,1785500.0],["2023-11-06",51.09,51.18,50.56,50.66,1238400.0],["2023-11-07",48.86,49.23,48.47,48.82,4570400.0],["2023-11-08",48.95,49.0,48.19,48.21,2600400.0],["2023-11-09",48.5,48.75,48.14,48.19,2078300.0],["2023-11-10",46.7,47.9,46.59,47.11,3691100.0],["2023-11-13",47.0,47.17,46.8,46.88,2392800.0],["2023-11-14",47.49,47.73,46.96,47.51,1781600.0],["2023-11-15",47.79,48.4,47.63,48.16,1460400.0],["2023-11-16",48.2,48.27,47.93,48.0,1234100.0],["2023-11-17",48.32,48.45,48.1,48.36,1226100.0],["2023-11-20",48.42,48.42,48.11,48.21,858900.0],["2023-11-21",48.3,48.94,48.25,48.84,1585200.0],["2023-11-22",48.75,49.33,48.61,48.91,849600.0],["2023-11-24",48.99,49.38,48.92,49.25,290400.0],["2023-11-27",49.22,49.4,48.91,49.15,757100.0],["2023-11-28",49.29,49.56,49.1,49.16,681200.0],["2023-11-29",49.31,49.44,48.87,48.92,1077500.0],["2023-11-30",48.9,49.05,48.31,48.44,1885700.0],["2023-12-01",48.45,48.91,48.22,48.42,958400.0],["2023-12-04",48.5,48.97,48.46,48.73,897600.0],["2023-12-05",48.6,48.71,48.32,48.49,678000.0],["2023-12-06",48.69,48.75,47.94,47.97,622600.0],["2023-12-07",47.95,48.31,47.95,48.21,502500.0],["2023-12-08",48.18,48.61,48.1,48.44,355100.0],["2023-12-11",48.62,48.7,48.43,48.54,458100.0],["2023-12-12",49.2,49.53,49.1,49.38,1329100.0],["2023-12-13",49.0,49.47,48.9,49.37,977300.0],["2023-12-14",49.71,49.88,49.56,49.57,1462900.0],["2023-12-15",49.57,49.76,49.28,49.28,2557700.0],["2023-12-18",49.5,49.52,49.26,49.28,858500.0],["2023-12-19",49.4,49.8,49.4,49.68,1119400.0],["2023-12-20",49.57,50.29,49.53,49.65,892400.0],["2023-12-21",49.76,50.19,49.65,49.93,396600.0],["2023-12-22",49.73,50.13,49.6,50.08,430000.0],["2023-12-26",50.15,50.38,50.13,50.34,431500.0],["2023-12-27",50.35,50.52,50.25,50.42,689700.0],["2023-12-28",50.39,50.46,50.27,50.44,531100.0],["2023-12-29",50.48,50.58,50.11,50.24,691600.0],["2024-01-02",50.07,50.55,50.01,50.31,984800.0],["2024-01-03",50.17,50.34,50.05,50.15,495300.0],["2024-01-04",50.05,50.38,49.91,50.24,697700.0],["2024-01-05",50.2,50.73,50.19,50.69,1462300.0],["2024-01-08",50.55,50.77,50.38,50.49,679400.0],["2024-01-09",50.49,50.53,50.22,50.39,1121100.0],["2024-01-10",51.0,51.16,50.45,51.03,1691600.0],["2024-01-11",51.19,51.23,50.58,50.96,1077300.0],["2024-01-12",51.11,51.11,50.54,50.66,995400.0],["2024-01-16",50.5,50.84,50.1,50.73,549200.0],["2024-01-17",50.52,50.78,50.38,50.64,1008400.0],["2024-01-18",50.79,50.79,50.39,50.5,917500.0],["2024-01-19",50.51,50.62,50.13,50.22,927900.0],["2024-01-22",50.5,50.51,49.87,50.05,1127300.0],["2024-01-23",50.2,50.27,49.44,49.49,1775600.0],["2024-01-24",49.49,49.65,48.9,48.99,2031400.0],["2024-01-25",49.0,49.21,48.5,48.52,1274300.0],["2024-01-26",48.75,48.86,48.45,48.71,1270500.0],["2024-01-29",48.7,49.43,48.54,49.42,1422400.0],["2024-01-30",49.28,49.36,49.08,49.25,466000.0],["2024-01-31",49.2,49.2,48.73,48.74,862300.0],["2024-02-01",48.92,49.05,46.34,47.45,4423000.0],["2024-02-02",47.6,47.7,47.06,47.57,1273700.0],["2024-02-05",47.32,47.4,46.71,47.0,1306400.0],["2024-02-06",47.0,47.01,46.4,46.58,1277000.0],["2024-02-07",46.91,47.07,46.0,46.22,2007900.0],["2024-02-08",47.11,47.8,46.98,47.54,1977000.0],["2024-02-09",46.64,46.9,45.85,46.83,1976400.0],["2024-02-12",46.81,47.61,46.64,47.5,1100000.0],["2024-02-13",46.8,47.36,46.74,47.04,1066700.0],["2024-02-14",47.21,47.48,47.07,47.34,711800.0],["2024-02-15",47.52,47.72,47.32,47.48,622700.0],["2024-02-16",47.32,47.59,47.26,47.32,785700.0],["2024-02-20",47.25,47.29,46.54,47.05,769000.0],["2024-02-21",47.15,47.15,46.51,46.55,832100.0],["2024-02-22",46.5,46.86,46.3,46.59,804800.0],["2024-02-23",46.55,46.72,46.36,46.37,744700.0],["2024-02-26",46.37,46.54,46.11,46.11,438800.0],["2024-02-27",46.13,46.55,46.04,46.32,625300.0],["2024-02-28",46.12,46.52,46.07,46.27,701200.0],["2024-02-29",46.27,46.39,46.09,46.13,728900.0],["2024-03-01",46.3,46.37,45.76,45.81,988100.0],["2024-03-04",45.8,46.03,45.7,45.83,523200.0],["2024-03-05",45.72,46.22,45.72,45.9,615000.0],["2024-03-06",45.97,46.07,45.72,45.78,861000.0],["2024-03-07",45.81,46.58,45.78,46.48,608300.0],["2024-03-08",46.59,47.17,46.57,46.79,605000.0],["2024-03-11",46.79,46.96,46.44,46.5,1184200.0],["2024-03-12",46.5,46.9,46.4,46.84,422400.0],["2024-03-13",46.75,46.97,46.58,46.7,625200.0],["2024-03-14",46.7,46.95,46.38,46.93,569200.0],["2024-03-15",46.81,46.92,46.31,46.82,1877800.0],["2024-03-18",46.85,46.91,45.61,45.89,1392600.0],["2024-03-19",45.9,46.06,45.75,46.05,658700.0],["2024-03-20",46.0,46.15,45.48,45.75,1297000.0],["2024-03-21",45.89,45.89,45.32,45.55,701200.0],["2024-03-22",45.31,45.5,45.19,45.29,740000.0],["2024-03-25",45.3,45.37,44.59,44.95,574300.0],["2024-03-26",45.06,45.07,44.65,44.76,747500.0],["2024-03-27",44.9,45.26,44.67,45.26,456000.0],["2024-03-28",45.16,46.09,45.06,45.3,1238000.0],["2024-04-01",45.2,45.77,45.16,45.36,658800.0],["2024-04-02",45.05,45.32,44.4,44.87,692800.0],["2024-04-03",45.0,45.7,44.99,45.29,909300.0],["2024-04-04",45.49,45.49,44.67,44.79,600000.0],["2024-04-05",44.67,44.83,43.74,43.75,1037400.0],["2024-04-08",43.9,44.05,43.7,43.75,580200.0],["2024-04-09",43.91,44.11,43.5,44.03,643100.0],["2024-04-10",43.83,43.94,42.32,42.6,1988400.0],["2024-04-11",42.87,43.02,40.47,40.78,3703200.0],["2024-04-12",40.78,41.0,39.11,39.31,3449100.0],["2024-04-15",39.25,41.63,38.85,39.33,5234200.0],["2024-04-16",38.75,39.61,38.22,38.93,3497500.0],["2024-04-17",38.25,39.05,37.85,37.87,3737900.0],["2024-04-18",37.95,38.28,37.73,37.83,1701900.0],["2024-04-19",37.59,38.66,37.38,38.53,2274800.0],["2024-04-22",38.6,38.7,37.84,37.96,1575700.0],["2024-04-23",37.2,37.5,36.22,36.51,6201600.0],["2024-04-24",36.27,36.48,34.78,35.4,4546900.0],["2024-04-25",35.0,35.04,34.3,34.81,2464900.0],["2024-04-26",34.82,35.62,34.7,35.54,1854400.0],["2024-04-29",35.92,36.25,35.58,35.83,1156900.0],["2024-04-30",35.53,35.77,34.92,35.48,1893500.0],["2024-05-01",35.28,35.54,35.03,35.25,1396200.0],["2024-05-02",35.53,35.6,35.1,35.1,808400.0],["2024-05-03",35.31,35.85,35.12,35.68,943500.0],["2024-05-06",36.33,36.33,35.69,35.73,863800.0],["2024-05-07",35.83,37.0,35.75,36.96,2936300.0],["2024-05-08",36.74,36.89,36.55,36.71,1292200.0],["2024-05-09",36.6,36.71,36.02,36.24,1333300.0],["2024-05-10",36.5,36.55,35.92,36.12,758700.0],["2024-05-13",36.24,36.91,35.53,35.76,1535400.0],["2024-05-14",36.2,36.24,35.69,36.2,630600.0],["2024-05-15",36.36,36.5,35.83,36.15,720500.0],["2024-05-16",36.0,36.32,35.51,36.15,841100.0],["2024-05-17",36.48,36.48,35.9,35.95,597500.0],["2024-05-20",36.06,36.21,35.4,35.73,916700.0],["2024-05-21",35.53,35.57,34.97,35.15,884900.0],["2024-05-22",35.24,35.29,34.83,34.93,933900.0],["2024-05-23",34.79,34.87,34.5,34.8,722400.0],["2024-05-24",35.0,35.0,34.54,34.63,999300.0],["2024-05-28",34.6,34.88,33.76,34.25,1437200.0],["2024-05-29",34.04,34.31,33.88,34.18,2169600.0],["2024-05-30",33.4,34.26,32.95,33.85,2630600.0],["2024-05-31",33.88,34.58,33.83,34.55,1564100.0],["2024-06-03",34.75,34.75,34.3,34.41,1187000.0],["2024-06-04",34.12,34.25,33.67,33.84,933600.0],["2024-06-05",33.71,34.21,33.66,33.97,1702000.0],["2024-06-06",33.97,34.31,33.92,33.96,592100.0],["2024-06-07",33.75,33.98,33.7,33.9,511300.0],["2024-06-10",33.66,33.86,33.51,33.51,633100.0],["2024-06-11",33.54,33.59,32.68,32.84,1326900.0],["2024-06-12",32.84,32.96,32.59,32.62,604000.0],["2024-06-13",32.56,32.59,31.65,32.18,1309100.0],["2024-06-14",31.96,32.11,31.42,31.7,1233300.0],["2024-06-17",32.74,32.92,31.88,32.0,1577100.0],["2024-06-18",32.0,32.24,31.59,31.73,719300.0],["2024-06-20",31.77,31.84,30.91,30.95,1761200.0],["2024-06-21",30.8,31.84,30.79,31.3,1864800.0],["2024-06-24",31.5,31.94,31.11,31.51,1097000.0],["2024-06-25",32.14,32.44,31.76,31.9,1868500.0],["2024-06-26",31.9,32.4,31.78,32.31,1370300.0],["2024-06-27",32.26,32.48,32.09,32.46,970300.0],["2024-06-28",32.39,33.13,32.21,33.08,1876000.0],["2024-07-01",33.03,34.07,32.97,33.92,1463000.0],["2024-07-02",33.98,34.0,33.07,33.43,1123700.0],["2024-07-03",33.6,33.77,33.23,33.33,374700.0],["2024-07-05",33.24,33.39,33.06,33.39,682300.0],["2024-07-08",33.4,34.16,33.35,34.02,966800.0],["2024-07-09",33.99,34.08,33.83,33.99,916700.0],["2024-07-10",34.05,34.19,33.87,34.09,753900.0],["2024-07-11",34.25,35.19,34.2,35.17,1609100.0],["2024-07-12",35.49,35.93,35.26,35.81,979900.0],["2024-07-15",35.91,35.92,34.7,35.05,1577800.0],["2024-07-16",35.17,35.6,35.0,35.4,1278400.0],["2024-07-17",35.09,35.5,34.91,34.91,1034100.0],["2024-07-18",34.9,35.1,34.16,34.17,598300.0],["2024-07-19",34.2,34.29,33.55,33.68,618000.0],["2024-07-22",33.7,34.02,33.31,34.0,603500.0],["2024-07-23",33.93,34.14,33.44,33.63,760800.0],["2024-07-24",33.59,33.59,32.81,32.95,634900.0],["2024-07-25",32.96,33.43,32.67,33.31,475500.0],["2024-07-26",33.51,33.8,33.4,33.75,476600.0],["2024-07-29",33.75,33.76,33.37,33.7,463500.0],["2024-07-30",33.77,33.98,33.39,33.95,407000.0],["2024-07-31",33.97,34.01,33.42,33.54,568200.0],["2024-08-01",33.5,33.6,33.04,33.29,660400.0],["2024-08-02",32.77,33.35,32.43,33.2,585500.0],["2024-08-05",32.5,32.68,32.1,32.29,991000.0],["2024-08-06",32.37,33.23,32.09,32.48,2527400.0],["2024-08-07",32.7,32.78,31.73,31.88,1278700.0],["2024-08-08",32.6,32.71,31.81,32.1,1068800.0],["2024-08-09",30.75,31.35,30.44,30.54,3019500.0],["2024-08-12",30.54,30.6,29.28,29.61,1806800.0],["2024-08-13",29.7,30.18,29.7,29.91,954100.0],["2024-08-14",30.05,30.33,29.85,30.13,1143000.0],["2024-08-15",31.5,31.79,31.05,31.72,1743200.0],["2024-08-16",31.84,32.6,31.76,32.47,1464600.0],["2024-08-19",32.6,33.28,32.6,32.91,944400.0],["2024-08-20",32.98,33.07,32.52,33.01,705500.0],["2024-08-21",33.9,35.5,33.71,35.44,4239700.0],["2024-08-22",35.7,35.95,34.81,35.05,1875300.0],["2024-08-23",35.24,35.92,35.13,35.78,1964700.0],["2024-08-26",35.96,35.99,35.31,35.39,949400.0],["2024-08-27",35.65,36.03,35.06,35.88,898500.0],["2024-08-28",35.82,36.14,35.42,35.9,969200.0],["2024-08-29",35.96,36.05,35.62,35.88,865800.0],["2024-08-30",36.19,36.23,35.64,35.72,1313400.0],["2024-09-03",35.65,36.15,35.28,36.03,995400.0],["2024-09-04",35.84,36.61,35.78,36.05,874600.0],["2024-09-05",36.13,36.16,35.0,35.22,1497000.0],["2024-09-06",35.27,35.52,34.7,34.77,1968600.0],["2024-09-09",34.31,37.05,34.31,36.55,2509300.0],["2024-09-10",36.5,37.93,36.32,37.81,2212000.0],["2024-09-11",37.71,40.52,37.17,40.46,3622400.0],["2024-09-12",40.45,40.7,38.57,39.26,1975800.0],["2024-09-13",38.55,39.31,37.91,38.22,2044500.0],["2024-09-16",38.25,38.67,37.58,38.66,1067700.0],["2024-09-17",39.02,41.01,38.68,39.89,3269900.0],["2024-09-18",39.77,40.06,38.86,39.07,1222100.0],["2024-09-19",39.5,39.55,38.69,38.87,1037000.0],["2024-09-20",38.83,39.1,38.0,38.29,2640400.0],["2024-09-23",38.42,38.7,37.73,38.1,1305400.0],["2024-09-24",38.75,38.75,38.13,38.28,1082700.0],["2024-09-25",38.3,38.5,38.06,38.41,986300.0],["2024-09-26",39.0,39.06,38.27,38.81,2244800.0],["2024-09-27",38.91,39.58,38.88,39.47,1508900.0],["2024-09-30",39.47,42.73,39.04,42.44,4496000.0],["2024-10-01",42.97,43.14,41.88,42.14,2281500.0],["2024-10-02",42.05,42.45,41.77,42.18,1363000.0],["2024-10-03",42.09,42.22,41.95,41.97,992300.0],["2024-10-04",42.3,42.64,42.05,42.28,1751300.0],["2024-10-07",42.3,42.82,42.09,42.64,1379700.0],["2024-10-08",42.29,42.75,42.28,42.62,869000.0],["2024-10-09",42.89,43.04,42.61,43.0,900700.0],["2024-10-10",42.95,43.21,42.41,43.15,1382300.0],["2024-10-11",43.19,43.34,42.79,42.98,882300.0],["2024-10-14",43.01,43.2,42.76,43.05,1023000.0],["2024-10-15",43.0,43.2,42.78,43.04,919800.0],["2024-10-16",43.04,43.15,42.67,42.91,1138700.0],["2024-10-17",42.77,42.95,41.96,42.64,1204100.0],["2024-10-18",42.8,42.91,41.9,41.98,1360000.0],["2024-10-21",41.92,42.33,41.71,42.04,949700.0],["2024-10-22",41.91,42.21,41.72,42.06,640600.0],["2024-10-23",41.91,42.01,41.23,41.81,1173700.0],["2024-10-24",42.12,42.21,41.46,41.6,18267700.0],["2024-10-25",22.34,23.25,20.99,21.26,52166900.0],["2024-10-28",21.44,21.76,21.0,21.39,11091100.0],["2024-10-29",21.2,21.6,20.48,20.48,9373700.0],["2024-10-30",20.22,20.38,19.27,19.46,11856500.0],["2024-10-31",19.45,19.76,18.75,19.74,6863300.0],["2024-11-01",19.84,20.17,19.2,20.1,5134300.0],["2024-11-04",20.27,20.57,19.86,20.14,3959500.0],["2024-11-05",20.1,20.58,19.95,20.52,3056100.0],["2024-11-06",21.47,22.1,21.05,22.0,12084800.0],["2024-11-07",22.05,22.85,21.91,21.99,7570100.0],["2024-11-08",20.1,20.7,19.36,20.52,11188500.0],["2024-11-11",20.6,20.76,19.92,19.94,3604300.0],["2024-11-12",19.76,19.89,19.25,19.39,3807000.0],["2024-11-13",19.33,19.68,19.04,19.65,2588500.0],["2024-11-14",19.0,21.25,18.7,20.52,19105700.0],["2024-11-15",20.39,21.03,19.91,21.0,5898900.0],["2024-11-18",21.08,21.37,20.51,20.6,3884500.0],["2024-11-19",20.35,20.35,19.87,20.05,2758400.0],["2024-11-20",20.0,20.35,19.9,20.04,2282400.0],["2024-11-21",20.03,20.13,19.65,19.7,2925700.0],["2024-11-22",19.7,20.56,19.7,20.48,3491000.0],["2024-11-25",21.01,22.04,20.87,21.54,7806400.0],["2024-11-26",22.21,23.11,21.99,22.84,7222300.0],["2024-11-27",22.84,23.85,22.73,23.52,4950400.0],["2024-11-29",23.68,23.95,23.41,23.41,2201400.0],["2024-12-02",23.4,23.81,23.09,23.38,3650800.0],["2024-12-03",23.3,23.44,22.51,22.86,2536300.0],["2024-12-04",22.86,23.13,22.76,23.01,2287400.0],["2024-12-05",23.01,23.04,21.81,21.98,3374100.0],["2024-12-06",22.27,22.66,21.82,22.29,3651100.0],["2024-12-09",22.3,23.05,22.21,22.3,4096700.0],["2024-12-10",22.18,22.67,21.77,22.19,3220700.0],["2024-12-11",22.16,22.29,21.74,21.74,3691800.0],["2024-12-12",21.81,21.95,21.2,21.61,3916200.0],["2024-12-13",21.51,21.6,20.98,21.36,2791100.0],["2024-12-16",22.2,23.12,21.42,22.15,7584100.0],["2024-12-17",22.28,22.78,21.85,22.21,2986100.0],["2024-12-18",22.1,22.23,21.05,21.18,2752000.0],["2024-12-19",21.15,21.29,20.7,20.98,3391600.0],["2024-12-20",20.94,21.59,20.83,21.1,7761300.0],["2024-12-23",21.1,21.37,20.83,21.35,2176400.0],["2024-12-24",21.4,21.55,20.93,21.13,896000.0],["2024-12-26",20.99,21.49,20.91,21.2,1443200.0],["2024-12-27",21.1,21.29,20.9,20.96,1594600.0],["2024-12-30",20.75,20.86,20.27,20.52,2364800.0],["2024-12-31",20.62,21.1,20.48,21.06,2239400.0],["2025-01-02",21.3,21.37,20.6,20.61,1485500.0],["2025-01-03",20.65,20.71,20.09,20.28,3305800.0],["2025-01-06",21.31,22.14,21.12,21.89,3634800.0],["2025-01-07",22.19,22.25,21.29,21.46,2239500.0],["2025-01-08",21.09,21.54,20.88,21.51,1604900.0],["2025-01-10",23.0,23.78,22.4,23.71,5197700.0],["2025-01-13",23.55,23.88,23.07,23.78,3017600.0],["2025-01-14",23.84,24.05,23.42,23.51,2348300.0],["2025-01-15",23.9,24.08,22.88,22.97,2149300.0],["2025-01-16",23.38,23.87,22.76,23.78,3543100.0],["2025-01-17",23.86,24.54,23.75,23.82,2829900.0],["2025-01-21",24.0,24.48,23.77,24.26,2338600.0],["2025-01-22",24.09,24.95,23.9,24.57,2931900.0],["2025-01-23",24.39,24.92,24.22,24.86,2440300.0],["2025-01-24",25.0,25.5,24.82,24.93,2463200.0],["2025-01-27",25.2,25.54,25.0,25.34,2916600.0],["2025-01-28",25.4,26.12,25.4,25.69,2632300.0],["2025-01-29",25.46,25.87,25.34,25.5,2485500.0],["2025-01-30",25.7,26.12,25.59,25.84,2507700.0],["2025-01-31",25.8,26.23,24.76,24.78,2808700.0],["2025-02-03",24.2,24.27,23.46,23.95,3313800.0],["2025-02-04",24.02,24.36,23.52,24.03,3499800.0],["2025-02-05",22.44,22.6,20.36,21.61,13639400.0],["2025-02-06",21.82,23.03,21.27,21.38,5996100.0],["2025-02-07",21.34,21.91,20.92,21.69,3256400.0],["2025-02-10",21.58,22.64,21.38,21.98,3341400.0],["2025-02-11",21.55,22.13,21.37,22.05,2184900.0],["2025-02-12",21.86,22.72,21.68,22.62,2412900.0],["2025-02-13",22.75,23.0,22.49,22.63,2808100.0],["2025-02-14",22.64,22.75,22.02,22.46,2173200.0],["2025-02-18",22.47,22.67,21.42,21.51,3136600.0],["2025-02-19",22.1,22.77,21.71,22.58,3823200.0],["2025-02-20",22.75,23.36,21.6,21.85,3391800.0],["2025-02-21",21.92,22.08,21.25,21.3,2392700.0],["2025-02-24",21.51,21.61,20.99,21.22,2344600.0],["2025-02-25",21.12,21.25,20.03,20.28,2822600.0],["2025-02-26",20.38,21.25,20.38,21.12,2257700.0],["2025-02-27",21.88,22.45,21.49,21.72,3139000.0],["2025-02-28",21.4,22.06,21.4,21.98,5307600.0],["2025-03-03",23.89,23.96,22.78,22.83,7943500.0],["2025-03-04",22.47,22.77,21.93,22.37,4386300.0],["2025-03-05",22.36,22.55,21.55,22.22,4057400.0],["2025-03-06",21.95,22.86,21.53,21.72,2908800.0],["2025-03-07",21.6,21.85,20.54,20.88,3802400.0],["2025-03-10",20.56,20.75,18.52,19.02,4976600.0],["2025-03-11",19.18,19.69,18.89,19.48,4127300.0],["2025-03-12",19.68,19.88,18.88,19.48,3458400.0],["2025-03-13",19.4,21.33,19.26,21.12,5843700.0],["2025-03-14",21.23,21.85,20.67,21.49,4725300.0],["2025-03-17",21.59,21.72,20.75,21.33,3273300.0],["2025-03-18",21.12,21.21,20.51,20.51,2585800.0],["2025-03-19",20.4,20.9,20.3,20.85,2248000.0],["2025-03-20",20.58,21.05,20.43,20.5,2032600.0],["2025-03-21",20.2,20.68,20.02,20.21,11425000.0],["2025-03-24",20.41,21.43,20.4,21.27,3002800.0],["2025-03-25",21.39,21.61,20.97,21.0,2574400.0],["2025-03-26",20.9,21.05,20.36,20.68,2012900.0],["2025-03-27",20.48,20.87,20.21,20.59,1666500.0],["2025-03-28",20.21,20.68,20.11,20.3,1976700.0],["2025-03-31",19.85,20.06,19.32,19.73,3565200.0],["2025-04-01",19.2,20.08,19.19,19.36,3024500.0],["2025-04-02",19.25,20.02,19.15,19.63,3006500.0],["2025-04-03",18.19,18.2,13.76,14.99,16218900.0],["2025-04-04",14.51,15.5,13.12,14.52,15230900.0],["2025-04-07",13.9,14.7,13.14,13.91,6677400.0],["2025-04-08",14.69,14.84,12.16,12.48,6091400.0],["2025-04-09",12.0,16.65,11.86,16.36,15721200.0],["2025-04-10",16.7,16.7,14.25,14.63,12494100.0],["2025-04-11",14.41,14.88,14.12,14.65,4163200.0],["2025-04-14",15.1,15.55,14.08,14.4,4793600.0],["2025-04-15",14.26,14.58,13.46,13.5,3457800.0],["2025-04-16",13.47,13.88,13.0,13.27,3304900.0],["2025-04-17",13.28,13.97,13.18,13.69,2516600.0],["2025-04-21",13.55,13.74,13.06,13.66,4055500.0],["2025-04-22",13.77,14.32,13.74,13.88,2865300.0],["2025-04-23",14.9,15.09,14.22,14.4,3224400.0],["2025-04-24",14.44,14.94,14.33,14.7,3180500.0],["2025-04-25",14.56,14.94,14.37,14.87,2039600.0],["2025-04-28",14.92,15.37,14.81,15.18,2332600.0],["2025-04-29",15.11,15.16,14.64,15.02,2844600.0],["2025-04-30",14.43,15.05,14.09,15.04,2948200.0],["2025-05-01",15.14,15.25,14.84,15.05,2129000.0],["2025-05-02",15.36,15.86,15.2,15.55,2991000.0],["2025-05-05",15.59,15.64,15.14,15.41,3729200.0],["2025-05-06",15.22,15.56,15.05,15.48,3059400.0],["2025-05-07",15.67,15.95,15.37,15.78,2471600.0],["2025-05-08",16.27,17.11,16.1,16.85,4138100.0],["2025-05-09",17.04,17.11,16.77,16.88,2191000.0],["2025-05-12",18.0,18.95,17.89,18.45,4825100.0],["2025-05-13",18.54,18.97,18.35,18.71,3343500.0],["2025-05-14",18.65,18.97,18.49,18.64,2113900.0],["2025-05-15",18.34,18.56,18.16,18.49,2291400.0],["2025-05-16",18.49,18.77,18.23,18.57,1798700.0],["2025-05-19",18.25,18.44,18.1,18.22,2261100.0],["2025-05-20",18.43,18.65,18.0,18.22,2492000.0],["2025-05-21",18.0,18.12,17.29,17.33,2630300.0],["2025-05-22",17.25,17.64,17.1,17.24,2603000.0],["2025-05-23",16.64,17.0,16.54,16.8,3423600.0],["2025-05-27",17.19,17.77,16.85,17.55,6563300.0],["2025-05-28",17.64,19.47,17.64,18.04,6409500.0],["2025-05-29",18.54,19.04,18.05,18.51,3895100.0],["2025-05-30",18.07,18.39,17.92,18.12,3403500.0],["2025-06-02",17.86,18.03,17.18,17.4,3354100.0],["2025-06-03",17.42,17.77,17.25,17.72,2301600.0],["2025-06-04",17.59,17.74,17.03,17.08,2914700.0],["2025-06-05",16.91,17.46,16.82,16.95,2642800.0],["2025-06-06",17.15,17.15,16.75,17.0,2456600.0],["2025-06-09",17.26,17.67,17.1,17.41,2565900.0],["2025-06-10",17.39,17.96,17.3,17.59,2063300.0],["2025-06-11",17.79,18.77,17.79,18.03,4312200.0],["2025-06-12",17.64,17.86,17.44,17.84,1457700.0],["2025-06-13",17.45,17.65,16.49,16.54,2614700.0],["2025-06-16",16.89,17.61,16.81,17.4,2662500.0],["2025-06-17",17.22,17.36,16.75,16.83,1898300.0],["2025-06-18",17.2,17.5,16.98,17.09,2518900.0],["2025-06-20",17.23,17.23,16.67,16.82,2943000.0],["2025-06-23",16.58,16.9,16.22,16.78,2794300.0],["2025-06-24",17.08,17.25,16.56,16.91,2034600.0],["2025-06-25",16.93,17.14,16.67,16.98,2067700.0],["2025-06-26",17.11,17.57,16.88,17.53,2090900.0],["2025-06-27",17.74,17.87,17.16,17.58,18916700.0],["2025-06-30",17.55,17.78,17.44,17.7,2410300.0],["2025-07-01",17.61,18.86,17.56,18.21,3609700.0],["2025-07-02",18.34,18.49,17.66,18.13,3813300.0],["2025-07-03",18.23,18.32,17.89,18.14,1660300.0],["2025-07-07",18.07,18.76,17.97,18.5,2963300.0],["2025-07-08",18.59,18.81,17.97,18.8,3175800.0],["2025-07-09",18.9,19.58,18.82,19.53,3362300.0],["2025-07-10",19.53,20.05,19.4,19.74,2525200.0],["2025-07-11",19.27,19.65,19.1,19.25,1967200.0],["2025-07-14",19.02,19.24,18.65,19.18,2011900.0],["2025-07-15",19.57,19.65,18.64,18.69,1665900.0],["2025-07-16",18.7,18.86,18.23,18.58,2269200.0],["2025-07-17",18.75,19.61,18.53,19.47,3009400.0],["2025-07-18",19.42,19.7,19.31,19.57,1399000.0],["2025-07-21",19.78,20.17,19.37,19.41,2357300.0],["2025-07-22",19.41,19.65,19.02,19.53,2718500.0],["2025-07-23",20.13,20.21,19.6,19.88,1864500.0],["2025-07-24",19.65,20.02,19.34,19.58,1988300.0],["2025-07-25",19.76,19.87,18.86,19.66,2491000.0],["2025-07-28",19.74,20.0,19.52,19.74,1910600.0],["2025-07-29",19.65,19.74,18.89,19.15,2072400.0],["2025-07-30",19.4,19.5,18.43,18.59,2009700.0],["2025-07-31",18.33,18.61,18.08,18.19,3612700.0],["2025-08-01",17.62,17.75,16.84,16.99,4417200.0],["2025-08-04",17.1,18.31,17.06,18.31,5209200.0],["2025-08-05",18.24,18.36,17.3,18.2,4754000.0],["2025-08-06",20.6,21.5,19.61,20.84,12219200.0],["2025-08-07",21.1,21.1,19.4,20.77,4733400.0],["2025-08-08",20.56,20.67,19.65,19.7,3469500.0],["2025-08-11",19.83,20.17,19.25,19.42,2841900.0],["2025-08-12",19.58,20.25,19.5,19.62,3701000.0],["2025-08-13",21.09,22.18,20.33,22.03,6880800.0],["2025-08-14",21.24,21.4,20.81,21.36,3290000.0],["2025-08-15",21.31,21.41,20.86,20.94,2044000.0],["2025-08-18",20.9,20.99,20.41,20.5,2437700.0],["2025-08-19",20.75,20.79,19.93,20.08,2244500.0],["2025-08-20",20.0,20.53,19.95,20.15,2714200.0],["2025-08-21",19.94,20.5,19.8,20.42,1923400.0],["2025-08-22",20.5,21.78,20.44,21.49,2960900.0],["2025-08-25",21.36,21.74,21.11,21.33,1542100.0],["2025-08-26",21.44,21.91,21.28,21.46,3041800.0],["2025-08-27",21.48,21.87,21.48,21.55,1737100.0],["2025-08-28",21.68,21.85,21.15,21.57,1484400.0],["2025-08-29",21.55,21.71,20.54,20.59,2965900.0],["2025-09-02",20.45,20.71,20.21,20.59,2395700.0],["2025-09-03",20.35,21.13,20.33,21.12,1868400.0],["2025-09-04",21.14,21.81,21.1,21.76,3177500.0],["2025-09-05",21.79,22.2,21.28,21.28,2461100.0],["2025-09-08",21.37,21.41,20.44,20.47,2712800.0],["2025-09-09",20.27,21.92,20.11,21.34,7482700.0],["2025-09-10",21.4,21.59,20.82,21.37,3488500.0],["2025-09-11",21.45,21.96,21.02,21.84,2261900.0],["2025-09-12",21.49,21.62,20.42,20.45,3009100.0],["2025-09-15",20.53,21.7,20.46,21.67,3165200.0],["2025-09-16",21.71,21.97,21.05,21.36,1885400.0],["2025-09-17",21.5,22.19,21.37,21.82,2714100.0],["2025-09-18",22.12,22.35,21.38,21.52,2008300.0],["2025-09-19",21.57,21.57,20.45,20.5,3521300.0],["2025-09-22",20.24,20.36,19.92,20.05,2561800.0],["2025-09-23",20.31,20.75,20.11,20.45,2187300.0],["2025-09-24",20.44,20.51,20.05,20.21,1856400.0],["2025-09-25",19.92,20.03,19.23,19.33,2718900.0],["2025-09-26",19.36,19.99,19.26,19.86,2221500.0],["2025-09-29",19.96,19.96,19.25,19.69,2365500.0],["2025-09-30",19.65,20.1,19.56,19.92,2157200.0],["2025-10-01",19.9,21.1,19.9,20.99,3373800.0],["2025-10-02",20.93,21.35,20.71,21.23,1557300.0],["2025-10-03",21.49,21.76,21.25,21.52,2166400.0],["2025-10-06",21.55,21.65,21.03,21.18,1546000.0],["2025-10-07",21.35,21.4,20.3,20.79,2384800.0],["2025-10-08",20.89,21.28,20.49,21.15,1767500.0],["2025-10-09",21.06,21.1,20.24,20.51,2056000.0],["2025-10-10",20.49,20.57,18.85,19.11,3066000.0],["2025-10-13",19.49,20.23,19.32,19.98,1944600.0],["2025-10-14",19.44,20.35,19.4,20.02,1221800.0],["2025-10-15",20.59,21.34,20.38,20.75,2554800.0],["2025-10-16",20.71,20.9,20.44,20.71,1401400.0],["2025-10-17",20.53,21.35,20.53,21.18,2078400.0],["2025-10-20",21.5,21.73,21.19,21.43,1551600.0],["2025-10-21",22.13,22.77,21.67,22.44,3010000.0],["2025-10-22",22.32,22.56,22.03,22.44,1755900.0],["2025-10-23",22.55,22.98,22.31,22.63,1402800.0],["2025-10-24",22.71,22.93,22.25,22.27,1271900.0],["2025-10-27",22.58,22.85,22.4,22.54,1613300.0],["2025-10-28",22.65,22.65,22.14,22.21,1488000.0],["2025-10-29",21.84,22.14,21.2,21.35,2313500.0],["2025-10-30",21.01,21.23,20.45,20.78,3275400.0],["2025-10-31",20.67,21.02,20.39,20.75,3383500.0],["2025-11-03",20.75,20.75,20.12,20.72,3751800.0],["2025-11-04",20.44,21.67,19.37,20.71,5197500.0],["2025-11-05",20.49,22.34,20.4,22.24,4038700.0],["2025-11-06",22.03,22.22,21.49,21.5,2562300.0],["2025-11-07",21.2,22.14,21.18,22.11,2170100.0],["2025-11-10",22.13,22.7,21.61,21.62,2208100.0],["2025-11-11",21.71,22.1,21.61,21.7,2142900.0],["2025-11-12",21.86,22.63,21.6,22.08,1884900.0],["2025-11-13",22.18,22.43,21.5,21.62,1717400.0],["2025-11-14",21.18,21.93,21.03,21.7,1814800.0],["2025-11-17",21.5,22.09,21.37,21.7,2003700.0],["2025-11-18",21.49,22.2,21.3,21.85,1767000.0],["2025-11-19",21.91,22.41,21.7,22.05,1972500.0],["2025-11-20",22.33,23.41,22.18,22.41,3347100.0],["2025-11-21",22.74,24.11,22.5,23.89,2883900.0],["2025-11-24",23.9,24.25,23.58,24.0,3635900.0],["2025-11-25",24.24,25.48,24.23,24.89,3040600.0],["2025-11-26",24.92,25.76,24.76,25.62,2689500.0],["2025-11-28",25.67,25.67,25.25,25.37,1654400.0],["2025-12-01",25.09,25.69,24.88,25.2,2538500.0],["2025-12-02",25.28,25.66,25.02,25.16,2220900.0],["2025-12-03",25.64,27.5,25.34,27.38,5102300.0],["2025-12-04",27.21,28.27,26.95,27.66,2618300.0],["2025-12-05",27.65,27.84,26.93,27.04,1802900.0],["2025-12-08",26.85,26.85,26.02,26.27,2865100.0],["2025-12-09",26.0,26.35,25.72,25.93,2459500.0],["2025-12-10",26.37,26.37,25.64,26.01,3058500.0],["2025-12-11",25.87,26.72,25.81,26.71,3070900.0],["2025-12-12",26.92,27.0,25.85,26.03,3797800.0],["2025-12-15",26.03,26.28,25.59,25.97,2759400.0],["2025-12-16",25.7,26.08,25.54,25.71,2686800.0],["2025-12-17",25.78,25.99,25.05,25.26,3765900.0],["2025-12-18",25.63,25.97,25.35,25.39,3501500.0],["2025-12-19",25.53,25.77,25.05,25.25,3226400.0],["2025-12-22",25.35,25.57,25.11,25.26,1258200.0],["2025-12-23",25.27,25.36,24.72,24.9,1676000.0],["2025-12-24",24.91,25.0,24.62,24.81,777800.0],["2025-12-26",24.81,25.11,24.62,24.99,946600.0],["2025-12-29",24.76,24.94,24.28,24.61,1605800.0],["2025-12-30",24.48,24.68,24.45,24.51,1281300.0],["2025-12-31",24.55,24.61,24.17,24.4,1215000.0],["2026-01-02",24.64,24.72,24.13,24.39,2194800.0],["2026-01-05",24.8,25.3,24.61,24.67,3357500.0],["2026-01-06",24.71,26.06,24.38,25.77,2779700.0],["2026-01-07",25.67,25.98,25.41,25.48,1704500.0],["2026-01-08",25.09,26.58,24.83,26.17,2736900.0],["2026-01-09",26.39,26.89,25.48,26.12,1866100.0],["2026-01-12",25.62,25.62,24.97,25.48,2683200.0],["2026-01-13",25.46,26.33,25.46,26.14,1924700.0],["2026-01-14",26.06,26.24,25.61,25.74,1397700.0],["2026-01-15",25.63,25.74,25.31,25.67,1784100.0],["2026-01-16",25.57,25.57,24.51,24.84,2684600.0],["2026-01-20",24.29,25.25,24.17,24.45,2676900.0],["2026-01-21",24.71,25.27,24.47,24.95,2208000.0],["2026-01-22",25.99,26.26,25.13,25.25,3051100.0],["2026-01-23",25.25,25.35,24.46,24.67,3066600.0],["2026-01-26",24.46,24.78,23.96,24.35,2870800.0],["2026-01-27",24.48,24.48,23.6,23.89,2920200.0],["2026-01-28",23.84,23.9,22.91,23.04,2680000.0],["2026-01-29",23.02,23.27,22.32,22.96,3927800.0],["2026-01-30",23.02,23.14,22.41,22.57,3729900.0],["2026-02-02",22.79,23.51,22.56,23.14,4680500.0],["2026-02-03",22.82,23.22,19.76,20.08,12035900.0],["2026-02-04",20.52,21.43,19.32,20.75,8271600.0],["2026-02-05",20.22,20.55,19.32,19.67,5192900.0],["2026-02-06",19.8,20.57,19.79,20.18,3871000.0],["2026-02-09",20.01,20.18,19.57,20.06,3544200.0],["2026-02-10",20.22,20.98,20.15,20.18,3162100.0],["2026-02-11",20.1,21.0,19.78,20.67,3816000.0],["2026-02-12",20.79,21.01,19.86,19.97,2439700.0],["2026-02-13",20.36,20.74,19.73,20.42,2331700.0],["2026-02-17",20.51,20.76,19.73,20.38,1923200.0],["2026-02-18",20.18,21.17,20.14,21.05,1864000.0],["2026-02-19",20.72,21.43,20.64,21.35,2167500.0],["2026-02-20",21.19,22.28,21.12,22.15,3287000.0],["2026-02-23",21.77,21.84,20.01,20.47,2887100.0],["2026-02-24",20.49,20.84,20.29,20.33,2346100.0],["2026-02-25",20.21,20.34,19.56,20.26,5058000.0],["2026-02-26",20.36,20.99,20.28,20.78,3983900.0],["2026-02-27",20.29,20.72,19.94,20.51,3822900.0],["2026-03-02",19.81,20.1,19.33,19.47,3793000.0],["2026-03-03",18.8,19.43,18.33,18.97,3500100.0],["2026-03-04",19.04,19.36,18.58,18.96,2318700.0],["2026-03-05",18.54,18.99,18.23,18.69,3449900.0],["2026-03-06",18.15,18.4,17.56,17.95,2959000.0],["2026-03-09",17.5,18.51,16.92,18.32,3324600.0],["2026-03-10",18.25,19.25,18.05,18.6,2651900.0],["2026-03-11",18.57,18.65,17.74,17.86,3251000.0],["2026-03-12",18.2,18.69,17.86,18.29,5215700.0],["2026-03-13",18.33,19.12,18.08,18.58,4243900.0],["2026-03-16",19.12,19.2,18.31,18.36,2413200.0],["2026-03-17",18.53,18.71,18.38,18.53,1568100.0],["2026-03-18",18.21,18.65,18.11,18.21,2103500.0],["2026-03-19",17.95,18.83,17.74,18.54,1899300.0],["2026-03-20",18.56,18.63,17.9,18.09,2949500.0],["2026-03-23",18.72,19.13,18.24,18.29,3132200.0],["2026-03-24",17.91,18.46,17.8,18.27,1785400.0],["2026-03-25",18.54,18.73,18.19,18.32,2920300.0],["2026-03-26",18.08,18.51,17.5,17.54,2864700.0],["2026-03-27",17.46,17.59,17.0,17.27,2867000.0],["2026-03-30",17.43,17.5,16.72,16.79,3038100.0],["2026-03-31",17.08,17.99,16.84,17.62,4065100.0],["2026-04-01",17.7,18.11,17.38,17.97,2776300.0],["2026-04-02",17.62,18.06,17.25,17.96,2567900.0],["2026-04-06",18.01,18.83,17.85,18.75,2597900.0],["2026-04-07",18.63,18.79,18.24,18.42,1631600.0],["2026-04-08",19.2,19.95,19.17,19.46,2790900.0],["2026-04-09",19.29,20.06,19.02,19.82,1948400.0],["2026-04-10",19.76,20.11,19.24,19.88,2817300.0],["2026-04-13",20.18,20.19,19.13,20.07,2651300.0],["2026-04-14",20.23,20.5,19.69,19.77,2771000.0],["2026-04-15",19.8,20.25,19.0,19.77,1860600.0],["2026-04-16",19.84,20.09,19.61,19.82,1783400.0],["2026-04-17",20.38,21.33,20.35,20.9,3080000.0],["2026-04-20",20.72,21.48,20.72,21.28,2675500.0],["2026-04-21",21.19,21.71,20.99,21.18,2657600.0],["2026-04-22",21.3,21.37,20.68,20.84,2010400.0],["2026-04-23",20.7,20.96,20.33,20.74,1701400.0],["2026-04-24",20.68,20.84,20.3,20.63,1809700.0],["2026-04-27",20.57,20.97,20.3,20.36,2310200.0],["2026-04-28",20.51,20.68,19.66,19.84,4178000.0],["2026-04-29",19.64,20.01,19.16,19.3,2787100.0],["2026-04-30",19.32,19.85,19.3,19.51,2299900.0],["2026-05-01",19.62,19.88,19.41,19.63,3038500.0],["2026-05-04",19.55,19.65,18.53,18.61,2522200.0],["2026-05-05",18.69,18.84,18.28,18.6,2534800.0],["2026-05-06",19.12,19.51,18.97,19.29,3059400.0],["2026-05-07",19.43,19.69,18.57,18.69,2389900.0],["2026-05-08",18.78,18.89,18.25,18.53,2238000.0],["2026-05-11",18.44,18.5,17.47,17.64,2939000.0],["2026-05-12",17.42,17.56,16.96,17.34,2532500.0],["2026-05-13",17.23,17.29,16.94,17.18,2712000.0],["2026-05-14",17.52,17.68,17.27,17.51,1913600.0],["2026-05-15",17.66,17.66,17.02,17.26,2584500.0],["2026-05-18",17.36,18.16,17.2,17.54,2655300.0],["2026-05-19",17.65,17.79,17.04,17.1,2009700.0],["2026-05-20",17.14,17.95,16.81,17.84,2171300.0],["2026-05-21",17.7,18.46,17.44,18.38,1944000.0],["2026-05-22",18.51,18.73,18.38,18.48,2465200.0],["2026-05-26",18.7,19.12,18.49,18.5,7408200.0],["2026-05-27",17.75,18.5,17.21,18.27,9764200.0],["2026-05-28",17.57,20.19,17.57,19.74,8365100.0],["2026-05-29",19.51,19.51,18.18,18.51,6467700.0],["2026-06-01",18.32,18.86,18.29,18.4,4199900.0],["2026-06-02",18.52,18.54,18.08,18.28,4232900.0],["2026-06-03",18.04,18.5,17.88,18.44,3617400.0],["2026-06-04",18.77,19.33,18.61,18.83,3825000.0],["2026-06-05",18.65,19.05,18.65,18.87,2867800.0],["2026-06-08",18.73,19.5,18.73,19.38,2731900.0],["2026-06-09",19.63,20.45,19.6,19.94,3502300.0],["2026-06-10",19.63,20.27,19.41,19.49,2527400.0],["2026-06-11",19.68,20.85,19.46,20.85,3127800.0],["2026-06-12",21.0,21.94,20.99,21.33,3207400.0],["2026-06-15",21.7,21.95,21.02,21.06,2717900.0],["2026-06-16",21.18,21.62,20.74,20.76,1852500.0],["2026-06-17",20.76,21.1,19.72,19.73,2628100.0],["2026-06-18",20.13,20.63,20.01,20.32,3460600.0],["2026-06-22",20.41,20.41,19.41,19.46,2201300.0],["2026-06-23",19.14,19.44,19.01,19.15,1932300.0],["2026-06-24",19.13,19.34,18.91,19.13,1895200.0],["2026-06-25",19.07,19.34,18.46,18.86,2297300.0],["2026-06-26",18.77,19.46,18.54,19.38,5785700.0],["2026-06-29",19.34,19.34,18.54,19.0,3621800.0],["2026-06-30",19.19,19.19,18.42,18.57,1845500.0],["2026-07-01",18.49,18.75,18.06,18.54,2623200.0],["2026-07-02",18.62,18.99,18.55,18.96,2603600.0],["2026-07-06",18.89,19.07,18.34,18.84,2274376.666473],["2026-07-07",19.05,19.455,18.65,19.42,3260214.722878],["2026-07-08",19.14,19.18,17.56,17.9,5962620.463833],["2026-07-09",17.76,18.52,17.5,18.08,2678543.733604],["2026-07-10",18.26,18.41,18,18.04,2195365.407004],["2026-07-13",18.22,18.4,17.44,17.47,2724525.877294],["2026-07-14",17.4,17.72,16.63,16.68,3192408.128053],["2026-07-15",16.46,17.03,16.21,16.51,7174600.305851],["2026-07-16",16.62,17.05,16.415,16.94,3432135.926009],["2026-07-17",16.71,17.13,16.295,16.38,2386778.744063],["2026-07-20",16.4,16.51,15.825,15.94,2962461.923538],["2026-07-21",15.61,15.965,15.53,15.93,4118951.929013],["2026-07-22",16.09,16.3468,15.85,16.16,2681527.571683],["2026-07-23",15.86,15.94,15.35,15.54,2615459.145474],["2026-07-24",15.59,15.82,15.195,15.44,2642946.346496],["2026-07-27",15.49,16.08,15.49,15.88,3180257.86805],["2026-07-28",16.18,16.555,15.91,16.4,3877594.083188],["2026-07-29",16,16.065,15.43,15.83,3497956.542038],["2026-07-30",15.78,16.02,15.61,15.89,2067243.352662],["2026-07-31",15.91,16.05,15.7,15.93,3226264.160539],["2026-08-03",16.4,16.57,16.08,16.37,3519345.726594],["2026-08-04",16.3,16.59,16.07,16.52,4900067.081824],["2026-08-05",16.34,16.96,15.5,16.02,6723192.659738],["2026-08-06",15.7,15.8105,14.94,15,5217486.533508],["2026-08-07",15,15.52,14.775,15.31,6384998.840311],["2026-08-10",15.25,15.57,15.165,15.305,693953.817228],["2026-08-11",15.47,15.78,15.36,15.57,4184277.938155],["2026-08-12",15.37,15.8,15.13,15.55,4090847.824728],["2026-08-13",15.45,15.84,15.315,15.6,5688104.80216],["2026-08-14",15.77,15.9,15.295,15.34,4526224.209481]]}