{"t":"CZR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-22",4.75,4.75,4.1,4.35,21900.0],["2014-09-23",4.45,4.45,3.9,4.26,81700.0],["2014-09-24",3.7,4.34,3.61,4.34,94400.0],["2014-09-25",4.35,4.44,3.8,4.0,29800.0],["2014-09-26",4.0,4.4,4.0,4.4,161500.0],["2014-09-29",4.39,4.39,4.0,4.23,138700.0],["2014-09-30",4.14,4.25,4.0,4.21,26100.0],["2014-10-01",4.21,4.21,4.03,4.1,105900.0],["2014-10-02",4.08,4.27,3.74,4.27,32500.0],["2014-10-03",4.0,4.29,3.91,4.15,38300.0],["2014-10-06",3.9,4.16,3.77,4.13,14300.0],["2014-10-07",3.95,4.05,3.94,4.0,15200.0],["2014-10-08",4.22,4.26,3.95,4.25,94100.0],["2014-10-09",4.06,4.11,4.0,4.1,115000.0],["2014-10-10",3.993,4.065,3.95,4.0,12200.0],["2014-10-13",4.0,4.0,3.9,3.985,16100.0],["2014-10-14",4.0,4.02,3.78,4.0,33400.0],["2014-10-15",3.75,4.05,3.75,4.0,88200.0],["2014-10-16",3.86,4.03,3.86,3.96,7600.0],["2014-10-17",4.04,4.05,3.943,4.0,11800.0],["2014-10-20",3.97,4.08,3.91,4.045,8500.0],["2014-10-21",3.92,4.08,3.92,4.01,187400.0],["2014-10-22",4.03,4.11,3.93,4.06,44400.0],["2014-10-23",4.09,4.14,4.04,4.04,41200.0],["2014-10-24",4.1,4.1,4.01,4.1,28600.0],["2014-10-27",4.04,4.21,4.04,4.15,6700.0],["2014-10-28",3.97,4.15,3.97,4.15,18200.0],["2014-10-29",4.07,4.12,4.04,4.04,2500.0],["2014-10-30",4.03,4.15,4.03,4.07,6000.0],["2014-10-31",4.15,4.15,4.06,4.12,2500.0],["2014-11-03",4.18,4.25,4.11,4.24,34800.0],["2014-11-04",4.2,4.228,4.2,4.2,39200.0],["2014-11-05",4.205,4.3,4.2,4.27,27200.0],["2014-11-06",4.246,4.29,4.21,4.24,34100.0],["2014-11-07",4.21,4.29,4.2,4.24,79400.0],["2014-11-10",4.22,4.224,4.2,4.2,2800.0],["2014-11-11",4.21,4.28,4.2,4.2,6500.0],["2014-11-12",4.22,4.333,4.22,4.27,74300.0],["2014-11-13",4.25,4.4,4.25,4.31,18900.0],["2014-11-14",4.33,4.33,4.11,4.32,21100.0],["2014-11-17",4.31,4.31,4.21,4.26,7200.0],["2014-11-18",4.27,4.3,4.16,4.25,21100.0],["2014-11-19",4.18,4.25,4.18,4.2,4900.0],["2014-11-20",4.15,4.21,4.15,4.21,4900.0],["2014-11-21",4.25,4.3,4.17,4.3,11700.0],["2014-11-24",4.24,4.31,4.2,4.31,1900.0],["2014-11-25",4.3,4.3,4.06,4.22,3200.0],["2014-11-26",4.052,4.2,4.02,4.14,9500.0],["2014-11-28",4.14,4.14,4.14,4.14,100.0],["2014-12-01",4.0,4.31,4.0,4.18,7600.0],["2014-12-02",4.17,4.28,4.04,4.27,9800.0],["2014-12-03",4.06,4.28,4.0,4.28,6400.0],["2014-12-04",4.28,4.28,4.08,4.265,23300.0],["2014-12-05",4.27,4.27,4.17,4.24,8700.0],["2014-12-08",4.2,4.2,4.02,4.14,48800.0],["2014-12-09",4.25,4.27,4.07,4.11,22400.0],["2014-12-10",4.1,4.16,4.05,4.05,16400.0],["2014-12-11",4.07,4.09,4.0,4.08,5900.0],["2014-12-12",4.05,4.09,4.0,4.05,7500.0],["2014-12-15",4.09,4.26,3.98,4.15,24700.0],["2014-12-16",4.17,4.25,4.06,4.25,19300.0],["2014-12-17",4.22,4.24,4.01,4.24,16900.0],["2014-12-18",4.25,4.3,4.11,4.3,17000.0],["2014-12-19",4.3,4.3,4.14,4.24,145400.0],["2014-12-22",4.19,4.35,4.19,4.34,123500.0],["2014-12-23",4.21,4.4,4.21,4.33,9900.0],["2014-12-24",4.32,4.38,4.01,4.38,21300.0],["2014-12-26",4.3,4.3,4.07,4.21,9100.0],["2014-12-29",4.21,4.31,3.8,4.244,13400.0],["2014-12-30",4.31,4.31,4.02,4.14,12200.0],["2014-12-31",4.03,4.18,3.92,4.05,28200.0],["2015-01-02",4.24,4.24,3.88,4.04,2200.0],["2015-01-05",3.9,4.28,3.88,4.25,15600.0],["2015-01-06",4.24,4.25,4.0,4.07,9000.0],["2015-01-07",4.24,4.29,4.12,4.29,22300.0],["2015-01-08",4.23,4.24,4.16,4.2,4400.0],["2015-01-09",4.185,4.185,4.185,4.185,100.0],["2015-01-12",4.07,4.2,4.07,4.2,5700.0],["2015-01-13",4.2,4.2,4.06,4.195,5900.0],["2015-01-14",4.171,4.19,4.06,4.1,5500.0],["2015-01-15",4.088,4.14,3.88,4.13,5300.0],["2015-01-16",4.15,4.19,3.92,4.19,8200.0],["2015-01-20",3.91,4.19,3.81,4.18,2500.0],["2015-01-21",4.02,4.085,3.92,4.03,3100.0],["2015-01-22",4.1,4.13,4.01,4.01,1600.0],["2015-01-23",4.0,4.025,3.93,4.025,13500.0],["2015-01-26",3.98,4.04,3.91,3.98,4800.0],["2015-01-27",4.0,4.05,4.0,4.0,2900.0],["2015-01-28",4.04,4.04,4.02,4.02,400.0],["2015-01-29",3.965,3.97,3.891,3.97,4700.0],["2015-01-30",3.97,4.09,3.965,3.965,2700.0],["2015-02-02",3.93,3.95,3.9,3.91,6100.0],["2015-02-03",4.03,4.03,3.89,3.89,1700.0],["2015-02-04",3.92,3.93,3.89,3.89,2600.0],["2015-02-05",3.93,4.15,3.92,4.15,17700.0],["2015-02-06",4.2,4.2,4.1,4.12,31300.0],["2015-02-09",4.15,4.18,4.11,4.18,3900.0],["2015-02-10",4.19,4.24,4.05,4.158,130100.0],["2015-02-11",4.16,4.21,4.13,4.16,36700.0],["2015-02-12",4.21,4.25,4.12,4.19,49400.0],["2015-02-13",4.17,4.2,4.117,4.2,8300.0],["2015-02-17",4.25,4.25,4.14,4.25,22900.0],["2015-02-18",4.19,4.2,4.08,4.13,75100.0],["2015-02-19",4.1,4.5,4.05,4.5,117300.0],["2015-02-20",4.49,4.57,4.32,4.55,38200.0],["2015-02-23",4.41,4.5,4.41,4.5,15200.0],["2015-02-24",4.5,4.65,4.4,4.65,11000.0],["2015-02-25",4.51,4.6,4.36,4.5,152300.0],["2015-02-26",4.505,4.61,4.39,4.55,71300.0],["2015-02-27",4.6,4.65,4.52,4.6,70600.0],["2015-03-02",4.62,4.65,4.452,4.51,85200.0],["2015-03-03",4.55,4.8,4.55,4.66,137700.0],["2015-03-04",4.68,4.88,4.61,4.78,138100.0],["2015-03-05",4.77,5.17,4.6,4.99,107200.0],["2015-03-06",4.96,5.1,4.95,5.0,65600.0],["2015-03-09",5.0,5.14,4.99,5.14,116500.0],["2015-03-10",5.1,5.68,5.08,5.55,169900.0],["2015-03-11",5.56,5.64,5.36,5.43,165700.0],["2015-03-12",5.47,5.47,5.1,5.36,147500.0],["2015-03-13",5.36,5.36,4.88,5.11,102500.0],["2015-03-16",5.13,5.14,4.88,5.0,105600.0],["2015-03-17",4.93,5.22,4.83,5.08,571900.0],["2015-03-18",5.02,5.1,4.53,4.73,86800.0],["2015-03-19",4.82,4.95,4.56,4.61,80600.0],["2015-03-20",4.57,4.86,4.57,4.83,112600.0],["2015-03-23",4.81,5.008,4.69,4.92,55700.0],["2015-03-24",4.93,5.344,4.93,5.02,176700.0],["2015-03-25",4.97,5.1,4.85,4.95,67000.0],["2015-03-26",4.88,5.09,4.88,5.04,55900.0],["2015-03-27",4.995,5.12,4.99,5.12,19200.0],["2015-03-30",5.12,5.12,4.99,5.04,46500.0],["2015-03-31",5.0,5.06,4.99,5.03,17800.0],["2015-04-01",5.0,5.15,5.0,5.12,283400.0],["2015-04-02",5.11,5.66,5.05,5.25,576800.0],["2015-04-06",5.16,5.436,5.16,5.34,70900.0],["2015-04-07",5.8,6.0,5.55,5.91,285000.0],["2015-04-08",5.99,6.11,5.85,6.08,76700.0],["2015-04-09",6.17,6.17,5.95,6.14,150600.0],["2015-04-10",6.21,6.42,6.13,6.33,181400.0],["2015-04-13",6.3,6.65,6.24,6.64,266400.0],["2015-04-14",6.64,6.93,6.55,6.62,380300.0],["2015-04-15",6.63,6.9,6.4,6.84,170500.0],["2015-04-16",6.8,7.03,6.8,7.0,106800.0],["2015-04-17",7.0,7.0,6.83,6.91,76600.0],["2015-04-20",7.0,7.19,6.88,7.19,203900.0],["2015-04-21",7.29,7.49,7.01,7.2,82700.0],["2015-04-22",7.23,7.5,7.16,7.5,77100.0],["2015-04-23",7.5,7.69,7.17,7.2,129700.0],["2015-04-24",7.3,7.4,6.93,7.0,95800.0],["2015-04-27",7.19,7.19,6.98,7.0,89000.0],["2015-04-28",6.95,7.086,6.75,6.91,159600.0],["2015-04-29",6.83,7.1,6.8,7.0,65300.0],["2015-04-30",7.0,7.06,6.87,7.05,66600.0],["2015-05-01",7.0,7.16,6.92,7.1,89400.0],["2015-05-04",7.1,7.12,7.01,7.09,64200.0],["2015-05-05",7.05,7.12,6.92,7.05,72500.0],["2015-05-06",7.1,7.19,6.986,7.06,95400.0],["2015-05-07",7.05,7.14,6.99,6.99,96200.0],["2015-05-08",7.01,7.2,7.0,7.09,66200.0],["2015-05-11",6.9,7.15,6.9,7.08,109000.0],["2015-05-12",7.02,7.21,6.9,7.12,178900.0],["2015-05-13",7.12,7.54,7.105,7.53,164800.0],["2015-05-14",7.53,7.98,7.49,7.87,428300.0],["2015-05-15",7.9,8.05,7.5,8.0,1101200.0],["2015-05-18",8.0,8.09,7.72,8.08,164800.0],["2015-05-19",8.07,8.34,7.99,8.26,397500.0],["2015-05-20",8.28,8.45,8.06,8.2,117000.0],["2015-05-21",8.25,8.26,7.99,8.16,111800.0],["2015-05-22",8.1,8.27,8.05,8.16,110300.0],["2015-05-26",8.24,8.76,8.18,8.73,151500.0],["2015-05-27",8.75,8.75,8.32,8.52,182400.0],["2015-05-28",8.55,8.55,8.24,8.31,86000.0],["2015-05-29",8.25,8.53,8.1,8.16,89900.0],["2015-06-01",8.1,8.55,8.0,8.37,168600.0],["2015-06-02",8.44,8.5,8.13,8.2,120400.0],["2015-06-03",8.23,8.515,8.23,8.49,80700.0],["2015-06-04",8.44,8.515,8.13,8.28,94800.0],["2015-06-05",8.22,8.339,8.17,8.25,94100.0],["2015-06-08",8.25,8.25,8.025,8.06,120700.0],["2015-06-09",8.09,8.09,7.63,7.73,134500.0],["2015-06-10",7.77,7.77,7.42,7.61,143600.0],["2015-06-11",7.61,8.07,7.51,7.9,64800.0],["2015-06-12",8.21,8.218,7.8,7.88,51900.0],["2015-06-15",7.84,8.07,7.72,7.92,85600.0],["2015-06-16",7.96,8.05,7.79,7.99,59200.0],["2015-06-17",7.98,7.99,7.76,7.83,101200.0],["2015-06-18",7.78,7.89,7.515,7.76,95700.0],["2015-06-19",7.9,7.92,7.63,7.79,117400.0],["2015-06-22",7.73,8.05,7.35,7.69,178700.0],["2015-06-23",7.75,7.75,7.35,7.52,189500.0],["2015-06-24",7.49,7.61,7.35,7.45,111000.0],["2015-06-25",7.7,8.0,7.44,7.96,193100.0],["2015-06-26",7.93,7.99,7.5,7.76,3563000.0],["2015-06-29",7.83,8.04,7.63,7.91,139900.0],["2015-06-30",7.92,7.92,7.4,7.82,147100.0],["2015-07-01",7.84,8.0,7.69,7.91,106000.0],["2015-07-02",7.96,8.06,7.56,7.83,158600.0],["2015-07-06",7.83,8.15,7.66,8.13,231900.0],["2015-07-07",8.25,8.25,7.8,8.05,193400.0],["2015-07-08",7.89,8.21,7.82,8.01,1219400.0],["2015-07-09",8.07,8.4,7.98,8.33,393200.0],["2015-07-10",8.35,8.99,8.35,8.95,272700.0],["2015-07-13",8.95,9.19,8.8,8.89,212200.0],["2015-07-14",8.84,9.25,8.75,9.18,169500.0],["2015-07-15",9.14,9.22,8.9,9.02,93700.0],["2015-07-16",9.09,9.2,8.93,9.02,72700.0],["2015-07-17",9.06,9.07,8.68,8.79,91300.0],["2015-07-20",8.88,8.88,8.53,8.77,95400.0],["2015-07-21",8.83,9.015,8.62,8.83,151600.0],["2015-07-22",8.84,9.25,8.8,8.98,72600.0],["2015-07-23",9.11,9.24,8.69,8.71,107900.0],["2015-07-24",8.64,8.82,8.5,8.78,85700.0],["2015-07-27",8.74,8.75,8.27,8.37,124100.0],["2015-07-28",8.37,8.98,7.93,8.27,119000.0],["2015-07-29",8.27,8.33,8.05,8.11,56800.0],["2015-07-30",8.06,8.36,8.02,8.29,77300.0],["2015-07-31",8.31,8.95,7.92,8.45,129300.0],["2015-08-03",8.42,8.55,8.36,8.41,115500.0],["2015-08-04",8.45,8.874,8.45,8.78,55300.0],["2015-08-05",8.86,8.9,8.63,8.76,146500.0],["2015-08-06",9.0,9.61,8.82,8.98,387200.0],["2015-08-07",8.93,9.26,8.93,9.15,178600.0],["2015-08-10",9.25,9.45,9.14,9.41,215000.0],["2015-08-11",9.39,9.47,8.99,9.28,133500.0],["2015-08-12",9.23,9.49,8.99,9.26,224500.0],["2015-08-13",9.3,9.43,9.06,9.35,65100.0],["2015-08-14",9.3,9.4,8.74,8.8,268300.0],["2015-08-17",8.82,10.043,8.82,9.79,323000.0],["2015-08-18",9.79,9.965,9.58,9.72,194400.0],["2015-08-19",9.69,9.77,9.555,9.7,126300.0],["2015-08-20",9.65,9.65,9.35,9.36,142300.0],["2015-08-21",9.19,9.72,9.19,9.6,162000.0],["2015-08-24",9.27,9.55,8.54,9.08,109400.0],["2015-08-25",9.36,9.36,8.9,9.09,91200.0],["2015-08-26",9.33,9.589,9.02,9.27,146300.0],["2015-08-27",9.32,9.73,9.12,9.5,135600.0],["2015-08-28",9.52,9.84,9.45,9.7,219000.0],["2015-08-31",9.11,9.73,9.11,9.42,167700.0],["2015-09-01",9.27,9.57,9.27,9.3,231100.0],["2015-09-02",9.4,9.53,9.31,9.37,142000.0],["2015-09-03",9.38,9.53,9.33,9.39,77600.0],["2015-09-04",9.27,9.426,9.153,9.21,45700.0],["2015-09-08",9.37,9.51,9.265,9.35,118400.0],["2015-09-09",9.47,9.533,9.0,9.06,201600.0],["2015-09-10",9.1,9.28,9.01,9.16,59800.0],["2015-09-11",9.12,9.315,9.0,9.25,115500.0],["2015-09-14",9.3,9.32,9.04,9.15,44400.0],["2015-09-15",9.23,9.32,9.144,9.29,59300.0],["2015-09-16",9.32,9.55,9.3,9.38,95400.0],["2015-09-17",9.44,9.89,9.39,9.77,455400.0],["2015-09-18",9.59,9.69,9.17,9.28,243800.0],["2015-09-21",9.35,9.66,9.29,9.5,84500.0],["2015-09-22",9.52,9.52,9.18,9.23,86900.0],["2015-09-23",9.29,9.395,9.141,9.22,78300.0],["2015-09-24",9.19,9.45,9.14,9.3,95500.0],["2015-09-25",9.43,9.45,8.87,9.05,193100.0],["2015-09-28",9.0,9.11,8.69,8.795,134600.0],["2015-09-29",8.8,9.15,8.8,9.02,136500.0],["2015-09-30",9.13,9.26,8.83,9.02,182300.0],["2015-10-01",9.08,9.24,8.93,9.06,95100.0],["2015-10-02",9.02,9.33,8.94,9.25,100600.0],["2015-10-05",9.25,9.33,8.98,9.0,164600.0],["2015-10-06",9.03,9.33,9.0,9.06,88700.0],["2015-10-07",9.09,9.3,8.997,9.26,145200.0],["2015-10-08",9.26,9.31,9.11,9.17,101700.0],["2015-10-09",9.24,9.49,9.14,9.19,153400.0],["2015-10-12",9.22,9.4,9.1,9.29,81200.0],["2015-10-13",9.29,9.37,9.18,9.29,247100.0],["2015-10-14",9.26,9.5,9.26,9.39,169600.0],["2015-10-15",9.45,9.49,9.29,9.41,199100.0],["2015-10-16",9.44,9.48,9.3,9.41,97900.0],["2015-10-19",9.4,9.473,9.03,9.08,111000.0],["2015-10-20",9.03,9.15,8.825,8.88,67300.0],["2015-10-21",8.94,9.0,8.53,8.74,102500.0],["2015-10-22",8.82,9.12,8.73,9.09,77700.0],["2015-10-23",9.2,9.5,9.17,9.4,266600.0],["2015-10-26",9.36,9.59,9.15,9.22,255000.0],["2015-10-27",8.89,9.25,8.49,9.13,346700.0],["2015-10-28",9.14,9.49,9.085,9.49,138400.0],["2015-10-29",9.6,10.32,9.55,9.82,379300.0],["2015-10-30",9.91,10.05,9.61,9.9,212700.0],["2015-11-02",10.0,10.21,9.9,10.03,199300.0],["2015-11-03",10.0,10.1,9.87,10.0,169900.0],["2015-11-04",10.01,10.2,9.97,10.05,200800.0],["2015-11-05",10.0,10.13,9.44,9.83,123700.0],["2015-11-06",9.77,10.02,9.67,9.89,102900.0],["2015-11-09",9.89,9.92,9.5,9.63,108500.0],["2015-11-10",9.63,9.93,9.315,9.73,97700.0],["2015-11-11",9.77,9.84,9.58,9.62,91500.0],["2015-11-12",9.55,9.77,9.08,9.21,88100.0],["2015-11-13",9.16,9.36,9.02,9.14,86100.0],["2015-11-16",9.12,9.17,8.8,8.87,117100.0],["2015-11-17",8.85,8.99,8.64,8.71,82700.0],["2015-11-18",8.75,8.96,8.7,8.94,92300.0],["2015-11-19",8.98,9.43,8.58,8.71,67400.0],["2015-11-20",8.77,8.9,8.47,8.82,179900.0],["2015-11-23",8.77,9.025,8.61,8.83,61200.0],["2015-11-24",8.97,9.43,8.91,9.24,131600.0],["2015-11-25",9.4,9.41,9.21,9.26,53900.0],["2015-11-27",9.29,9.84,8.91,9.79,73700.0],["2015-11-30",9.92,9.92,9.51,9.69,86400.0],["2015-12-01",9.73,9.83,9.505,9.75,85700.0],["2015-12-02",9.75,9.91,9.34,9.48,571400.0],["2015-12-03",9.48,9.87,9.018,9.74,125700.0],["2015-12-04",9.73,10.44,9.52,10.39,491700.0],["2015-12-07",10.28,10.71,10.12,10.23,198400.0],["2015-12-08",10.21,10.49,10.06,10.29,111500.0],["2015-12-09",10.27,10.427,9.81,10.23,101100.0],["2015-12-10",10.12,10.29,9.82,10.15,83100.0],["2015-12-11",10.03,10.43,9.82,10.0,116900.0],["2015-12-14",9.98,10.03,9.58,9.66,97300.0],["2015-12-15",9.7,9.86,9.51,9.62,72900.0],["2015-12-16",9.72,9.94,9.55,9.88,95500.0],["2015-12-17",10.0,10.68,9.94,10.57,202500.0],["2015-12-18",10.61,10.809,10.15,10.31,180400.0],["2015-12-21",10.36,10.7,9.79,10.1,495700.0],["2015-12-22",10.12,10.25,9.99,10.17,60200.0],["2015-12-23",10.25,10.45,10.14,10.36,83500.0],["2015-12-24",10.47,11.42,10.47,11.19,309600.0],["2015-12-28",11.19,11.33,10.87,11.23,200300.0],["2015-12-29",11.15,11.61,11.1,11.4,194800.0],["2015-12-30",11.35,11.404,10.93,11.1,142500.0],["2015-12-31",11.06,11.2,10.78,11.0,332700.0],["2016-01-04",10.85,10.91,10.37,10.59,216500.0],["2016-01-05",10.63,11.19,10.35,11.09,161000.0],["2016-01-06",10.95,11.25,10.84,11.1,108900.0],["2016-01-07",10.83,10.85,10.51,10.65,201800.0],["2016-01-08",10.69,11.03,10.61,10.66,277000.0],["2016-01-11",10.61,10.95,10.61,10.66,250100.0],["2016-01-12",10.78,10.82,10.26,10.54,290900.0],["2016-01-13",10.56,10.89,10.35,10.54,283600.0],["2016-01-14",10.65,10.65,10.19,10.38,192400.0],["2016-01-15",10.14,10.48,10.1,10.34,215100.0],["2016-01-19",10.45,10.69,10.05,10.56,168000.0],["2016-01-20",10.42,10.68,9.81,10.55,253800.0],["2016-01-21",10.43,10.8,9.6,10.65,223800.0],["2016-01-22",10.88,10.88,10.53,10.77,152900.0],["2016-01-25",10.56,10.849,10.56,10.64,121200.0],["2016-01-26",10.65,10.98,10.26,10.59,350500.0],["2016-01-27",10.57,10.69,10.425,10.48,105100.0],["2016-01-28",10.53,10.76,10.24,10.33,205200.0],["2016-01-29",10.32,10.55,10.19,10.32,225600.0],["2016-02-01",10.3,10.67,10.13,10.33,426700.0],["2016-02-02",10.25,10.48,10.08,10.33,245400.0],["2016-02-03",10.37,10.4,9.81,10.05,192000.0],["2016-02-04",10.04,10.14,9.86,9.95,115200.0],["2016-02-05",9.92,10.23,9.48,9.52,208400.0],["2016-02-08",9.39,9.51,8.94,9.46,219000.0],["2016-02-09",9.35,9.67,9.09,9.17,167300.0],["2016-02-10",9.25,9.5,9.22,9.25,125900.0],["2016-02-11",9.09,9.38,9.04,9.18,109800.0],["2016-02-12",9.37,9.45,9.14,9.23,125700.0],["2016-02-16",9.36,9.5,9.17,9.4,103600.0],["2016-02-17",9.42,9.73,9.35,9.65,140300.0],["2016-02-18",9.59,10.965,9.4,9.6,90100.0],["2016-02-19",9.58,10.02,9.47,9.57,62900.0],["2016-02-22",9.56,9.995,9.56,9.75,93300.0],["2016-02-23",9.67,9.87,9.49,9.53,80400.0],["2016-02-24",9.41,9.71,9.01,9.69,69100.0],["2016-02-25",9.69,10.225,9.288,9.87,64800.0],["2016-02-26",9.86,10.13,9.55,9.92,85800.0],["2016-02-29",9.89,10.25,9.89,10.01,209500.0],["2016-03-01",10.06,10.25,9.5,10.21,2118900.0],["2016-03-02",10.27,10.81,10.23,10.5,636600.0],["2016-03-03",10.6,10.66,10.29,10.5,197600.0],["2016-03-04",10.47,10.98,10.31,10.51,439900.0],["2016-03-07",10.56,11.0,10.49,10.6,300900.0],["2016-03-08",10.5,10.6,10.463,10.5,119300.0],["2016-03-09",10.59,10.94,10.43,10.77,102000.0],["2016-03-10",10.79,11.1,10.67,11.03,168800.0],["2016-03-11",11.06,11.15,10.72,10.86,369200.0],["2016-03-14",10.97,11.09,10.79,10.8,421400.0],["2016-03-15",10.84,10.99,10.42,10.8,314000.0],["2016-03-16",10.81,11.54,10.81,11.01,799600.0],["2016-03-17",11.03,11.27,10.94,11.0,385200.0],["2016-03-18",11.12,11.39,10.84,10.98,534300.0],["2016-03-21",11.0,11.25,10.9,10.95,305000.0],["2016-03-22",10.9,11.02,10.81,10.84,186000.0],["2016-03-23",10.85,10.93,10.572,10.87,193700.0],["2016-03-24",10.79,11.11,10.74,10.88,142300.0],["2016-03-28",10.87,11.2,10.78,11.01,160200.0],["2016-03-29",10.95,11.58,10.95,11.54,203100.0],["2016-03-30",11.6,11.65,11.39,11.6,151500.0],["2016-03-31",11.57,11.6,11.42,11.44,125300.0],["2016-04-01",11.41,11.48,11.12,11.16,176800.0],["2016-04-04",11.13,11.52,11.05,11.48,307600.0],["2016-04-05",11.39,11.77,11.34,11.7,181400.0],["2016-04-06",11.65,11.91,11.64,11.85,171900.0],["2016-04-07",11.89,12.023,11.61,11.84,258500.0],["2016-04-08",11.9,12.25,11.79,12.23,222900.0],["2016-04-11",12.21,12.515,12.11,12.5,349400.0],["2016-04-12",12.49,12.77,12.141,12.62,330200.0],["2016-04-13",12.74,13.21,12.37,12.67,338700.0],["2016-04-14",12.69,12.795,12.42,12.5,197800.0],["2016-04-15",12.47,12.78,12.47,12.72,244200.0],["2016-04-18",12.8,13.03,12.73,12.83,335100.0],["2016-04-19",12.9,13.05,12.82,12.95,341800.0],["2016-04-20",13.0,13.1,12.581,12.65,174000.0],["2016-04-21",12.59,12.682,12.33,12.54,327300.0],["2016-04-22",12.52,12.65,12.45,12.63,276700.0],["2016-04-25",12.67,12.68,12.44,12.61,219400.0],["2016-04-26",12.61,12.87,12.52,12.86,198900.0],["2016-04-27",12.85,12.99,12.55,12.78,149700.0],["2016-04-28",12.84,13.3,12.79,13.25,382000.0],["2016-04-29",13.28,13.303,12.97,13.11,241400.0],["2016-05-02",13.15,13.4,13.08,13.36,157500.0],["2016-05-03",13.34,13.43,12.888,13.21,223400.0],["2016-05-04",13.12,13.31,12.81,12.9,229400.0],["2016-05-05",12.96,13.314,12.8,13.15,249500.0],["2016-05-06",12.55,13.51,12.51,13.43,348900.0],["2016-05-09",13.53,13.7,13.08,13.6,265700.0],["2016-05-10",13.6,13.97,13.5,13.96,338600.0],["2016-05-11",13.99,14.0,13.75,13.82,328200.0],["2016-05-12",13.9,14.135,13.4,13.79,218500.0],["2016-05-13",13.77,13.95,13.36,13.6,259700.0],["2016-05-16",13.58,13.95,13.542,13.87,172000.0],["2016-05-17",13.87,13.93,13.19,13.37,200200.0],["2016-05-18",13.36,14.0,13.175,13.89,245000.0],["2016-05-19",13.8,13.99,13.49,13.74,114400.0],["2016-05-20",13.83,14.04,13.51,13.66,127200.0],["2016-05-23",13.65,13.68,13.28,13.32,224300.0],["2016-05-24",13.46,14.03,13.36,13.84,355500.0],["2016-05-25",13.88,14.22,13.82,13.95,173300.0],["2016-05-26",13.93,14.22,13.87,14.09,130000.0],["2016-05-27",14.13,14.4,14.13,14.4,115800.0],["2016-05-31",14.51,15.0,14.406,14.9,615700.0],["2016-06-01",14.78,14.98,14.52,14.8,1070600.0],["2016-06-02",14.84,15.31,14.77,14.82,371000.0],["2016-06-03",14.91,14.91,14.68,14.85,255700.0],["2016-06-06",14.93,14.93,14.72,14.87,154500.0],["2016-06-07",14.93,15.37,14.87,15.24,331900.0],["2016-06-08",15.31,15.36,15.14,15.22,153400.0],["2016-06-09",15.23,15.29,15.1,15.27,160800.0],["2016-06-10",15.13,15.27,14.865,15.12,177100.0],["2016-06-13",15.11,15.25,14.87,14.98,225400.0],["2016-06-14",14.9,15.137,14.34,14.8,310200.0],["2016-06-15",14.9,14.91,14.73,14.75,171900.0],["2016-06-16",14.81,14.88,14.49,14.61,411800.0],["2016-06-17",14.54,14.87,14.27,14.37,494900.0],["2016-06-20",14.49,15.09,14.44,14.93,199900.0],["2016-06-21",14.96,14.97,14.59,14.79,154600.0],["2016-06-22",14.75,14.9,14.69,14.7,106300.0],["2016-06-23",14.83,14.92,14.56,14.72,149300.0],["2016-06-24",13.93,14.67,13.45,14.54,753800.0],["2016-06-27",14.33,14.56,13.92,14.09,262100.0],["2016-06-28",14.13,14.344,14.0,14.31,182800.0],["2016-06-29",14.44,14.76,14.44,14.74,146300.0],["2016-06-30",14.82,15.23,14.78,15.195,314000.0],["2016-07-01",15.2,15.44,15.04,15.32,219600.0],["2016-07-05",15.32,15.6,14.824,14.97,134300.0],["2016-07-06",14.86,15.1,14.83,14.97,92500.0],["2016-07-07",15.02,15.12,14.703,14.86,131000.0],["2016-07-08",15.01,15.17,14.85,15.09,93100.0],["2016-07-11",15.11,15.36,14.983,15.22,161900.0],["2016-07-12",15.29,15.33,15.04,15.16,154700.0],["2016-07-13",15.24,15.24,14.99,15.09,104800.0],["2016-07-14",15.2,15.2,14.85,14.86,139100.0],["2016-07-15",14.93,14.94,14.7,14.81,118000.0],["2016-07-18",14.75,14.89,14.625,14.66,187900.0],["2016-07-19",14.67,14.85,14.62,14.78,72300.0],["2016-07-20",14.77,14.82,14.31,14.54,231200.0],["2016-07-21",14.49,14.64,14.28,14.41,92700.0],["2016-07-22",14.37,14.6,14.32,14.53,65100.0],["2016-07-25",14.54,14.59,14.37,14.51,120200.0],["2016-07-26",14.5,14.79,14.46,14.53,95800.0],["2016-07-27",14.52,14.6,14.39,14.54,89200.0],["2016-07-28",14.57,14.59,14.41,14.46,89600.0],["2016-07-29",14.5,14.6,14.42,14.45,154500.0],["2016-08-01",14.46,14.46,14.09,14.39,200200.0],["2016-08-02",14.39,14.59,14.25,14.47,192700.0],["2016-08-03",14.48,14.5,14.27,14.37,124600.0],["2016-08-04",14.35,14.69,14.35,14.48,212700.0],["2016-08-05",14.41,14.56,13.34,13.81,855600.0],["2016-08-08",14.5,15.0,14.0,14.32,345400.0],["2016-08-09",14.4,14.5,14.25,14.4,166800.0],["2016-08-10",14.49,14.5,14.24,14.32,155100.0],["2016-08-11",14.36,14.44,13.94,13.97,243100.0],["2016-08-12",13.98,14.09,13.56,13.79,253100.0],["2016-08-15",13.99,14.2,13.95,13.97,151200.0],["2016-08-16",13.99,14.0,13.7,13.89,121000.0],["2016-08-17",13.89,13.91,13.59,13.59,234600.0],["2016-08-18",13.63,14.0,13.52,14.0,302100.0],["2016-08-19",14.2,14.4,13.96,14.29,275500.0],["2016-08-22",14.29,14.6,14.22,14.35,176000.0],["2016-08-23",14.47,14.68,14.28,14.38,74600.0],["2016-08-24",14.34,14.39,14.23,14.29,74700.0],["2016-08-25",14.25,14.38,14.05,14.13,174700.0],["2016-08-26",13.86,14.16,13.81,14.1,207200.0],["2016-08-29",14.17,14.29,13.675,13.97,277200.0],["2016-08-30",13.99,14.18,13.73,14.0,512000.0],["2016-08-31",14.01,14.09,13.8,13.96,300400.0],["2016-09-01",13.93,14.188,13.79,14.11,208800.0],["2016-09-02",14.15,14.19,13.9,14.17,220200.0],["2016-09-06",14.26,14.41,14.05,14.2,157000.0],["2016-09-07",14.25,14.54,14.22,14.51,175200.0],["2016-09-08",14.51,14.6,14.3,14.38,137300.0],["2016-09-09",14.31,14.38,13.99,14.01,202500.0],["2016-09-12",13.9,14.11,13.9,14.09,203700.0],["2016-09-13",14.05,14.11,13.9,13.95,175100.0],["2016-09-14",13.95,14.13,13.88,13.99,73100.0],["2016-09-15",14.03,14.36,13.904,14.34,86200.0],["2016-09-16",14.36,14.43,14.1,14.25,265700.0],["2016-09-19",14.42,14.67,13.74,13.84,4134600.0],["2016-09-20",13.9,14.45,13.31,13.61,1628900.0],["2016-09-21",13.69,14.5,13.52,14.04,784200.0],["2016-09-22",14.15,14.66,13.98,14.62,723100.0],["2016-09-23",14.56,14.73,14.33,14.66,528000.0],["2016-09-26",14.66,15.2,14.54,14.89,527000.0],["2016-09-27",14.85,14.94,14.43,14.52,286900.0],["2016-09-28",14.52,14.724,14.19,14.34,469400.0],["2016-09-29",14.27,14.37,14.09,14.21,351400.0],["2016-09-30",14.19,14.47,13.95,14.06,765400.0],["2016-10-03",14.04,14.29,14.02,14.13,282500.0],["2016-10-04",14.13,14.372,14.07,14.17,439100.0],["2016-10-05",14.2,14.24,13.72,13.98,565700.0],["2016-10-06",13.95,14.25,13.78,14.18,429200.0],["2016-10-07",14.24,14.24,13.92,14.09,233300.0],["2016-10-10",14.05,14.35,14.05,14.3,370100.0],["2016-10-11",14.25,14.25,13.8,13.9,331700.0],["2016-10-12",13.95,14.05,13.775,13.85,250400.0],["2016-10-13",13.75,13.75,13.25,13.4,391800.0],["2016-10-14",13.35,13.55,12.864,13.15,370400.0],["2016-10-17",13.0,13.2,12.9,12.95,189900.0],["2016-10-18",13.05,13.1,12.75,12.8,299900.0],["2016-10-19",12.9,13.05,12.45,12.8,255400.0],["2016-10-20",12.75,12.85,12.55,12.7,306300.0],["2016-10-21",12.55,12.65,12.35,12.55,240200.0],["2016-10-24",12.5,12.8,12.35,12.55,113800.0],["2016-10-25",12.65,12.8,12.05,12.1,131700.0],["2016-10-26",12.05,12.15,11.85,12.0,301500.0],["2016-10-27",12.05,12.125,11.85,12.1,266400.0],["2016-10-28",12.0,12.35,12.0,12.1,210200.0],["2016-10-31",12.1,12.35,11.9,12.1,348400.0],["2016-11-01",12.05,12.3,11.7,11.8,284100.0],["2016-11-02",11.8,11.95,11.4,11.45,407700.0],["2016-11-03",11.5,11.6,10.95,11.05,598800.0],["2016-11-04",10.8,11.625,10.7,10.8,671300.0],["2016-11-07",10.95,11.2,10.75,10.8,367600.0],["2016-11-08",10.85,11.35,10.65,11.3,425100.0],["2016-11-09",11.15,11.85,11.1,11.65,334600.0],["2016-11-10",11.8,12.25,11.75,11.95,547300.0],["2016-11-11",11.95,12.7,11.8,12.6,559400.0],["2016-11-14",12.7,13.013,12.3,12.85,682700.0],["2016-11-15",12.8,13.1,12.6,13.0,497500.0],["2016-11-16",13.0,13.25,12.85,13.15,251700.0],["2016-11-17",13.25,13.9,13.15,13.85,518500.0],["2016-11-18",13.95,14.0,13.5,13.55,351100.0],["2016-11-21",13.55,13.8,13.25,13.35,336700.0],["2016-11-22",13.4,13.75,13.3,13.4,427200.0],["2016-11-23",13.5,13.8,13.3,13.6,325900.0],["2016-11-25",13.55,13.575,13.25,13.45,106800.0],["2016-11-28",13.4,13.5,13.05,13.2,498700.0],["2016-11-29",13.1,13.6,13.0,13.35,834200.0],["2016-11-30",13.45,13.75,13.25,13.75,517900.0],["2016-12-01",13.75,15.25,13.65,15.25,1138000.0],["2016-12-02",15.15,16.2,14.85,15.2,1175900.0],["2016-12-05",15.25,16.0,15.1,15.75,707700.0],["2016-12-06",15.85,16.05,15.634,15.95,484600.0],["2016-12-07",15.95,16.65,15.95,16.6,457600.0],["2016-12-08",16.55,16.85,16.45,16.55,490300.0],["2016-12-09",16.55,16.85,16.4,16.6,474100.0],["2016-12-12",16.65,16.65,15.95,16.0,375400.0],["2016-12-13",16.2,16.6,15.8,16.35,574500.0],["2016-12-14",16.3,16.6,16.225,16.45,230800.0],["2016-12-15",16.4,16.8,16.3,16.4,319100.0],["2016-12-16",16.5,16.65,16.25,16.45,640800.0],["2016-12-19",16.35,16.65,16.3,16.5,385500.0],["2016-12-20",16.35,16.65,16.3,16.55,269300.0],["2016-12-21",16.45,16.8,16.45,16.7,336200.0],["2016-12-22",16.75,16.8,16.25,16.5,237000.0],["2016-12-23",16.45,16.65,16.35,16.55,182600.0],["2016-12-27",16.5,16.65,16.35,16.45,180700.0],["2016-12-28",16.5,16.6,16.3,16.55,263600.0],["2016-12-29",16.6,16.85,16.45,16.8,345500.0],["2016-12-30",16.75,17.0,16.566,16.95,535300.0],["2017-01-03",17.1,17.5,16.55,17.05,490200.0],["2017-01-04",17.2,17.35,16.55,16.9,425800.0],["2017-01-05",16.85,17.15,16.4,16.65,218100.0],["2017-01-06",16.75,16.8,16.5,16.6,219600.0],["2017-01-09",16.2,16.45,15.65,16.1,891100.0],["2017-01-10",16.25,16.6,16.1,16.5,779200.0],["2017-01-11",16.6,16.75,16.2,16.7,469800.0],["2017-01-12",16.55,16.645,16.05,16.15,543200.0],["2017-01-13",16.25,16.5,15.9,16.0,239700.0],["2017-01-17",15.85,15.95,15.35,15.45,340800.0],["2017-01-18",15.5,16.2,15.4,15.8,443500.0],["2017-01-19",15.8,15.9,15.5,15.55,253700.0],["2017-01-20",15.55,15.7,15.35,15.5,194000.0],["2017-01-23",15.45,15.65,15.35,15.4,183400.0],["2017-01-24",15.4,16.05,15.4,15.95,222800.0],["2017-01-25",16.1,16.15,15.8,16.0,190800.0],["2017-01-26",15.95,16.2,15.45,15.5,190200.0],["2017-01-27",15.5,15.6,15.425,15.5,109200.0],["2017-01-30",15.35,15.35,14.9,15.1,196400.0],["2017-01-31",15.05,15.6,15.0,15.5,227800.0],["2017-02-01",15.55,15.8,15.45,15.6,287900.0],["2017-02-02",15.55,16.0,15.5,15.65,270300.0],["2017-02-03",15.7,16.15,15.65,16.0,457000.0],["2017-02-06",15.95,16.05,15.35,15.5,216700.0],["2017-02-07",15.6,15.85,15.3,15.4,213100.0],["2017-02-08",15.3,15.7,15.1,15.5,224300.0],["2017-02-09",15.55,15.725,15.4,15.6,97800.0],["2017-02-10",15.75,16.25,15.63,16.15,315000.0],["2017-02-13",16.15,16.35,16.0,16.25,281700.0],["2017-02-14",16.15,16.4,15.775,16.0,273000.0],["2017-02-15",15.9,16.8,15.9,16.6,600800.0],["2017-02-16",16.65,16.656,15.9,16.4,322100.0],["2017-02-17",16.4,16.55,16.2,16.55,168200.0],["2017-02-21",16.65,16.7,16.225,16.4,180200.0],["2017-02-22",16.35,16.65,16.25,16.4,146100.0],["2017-02-23",16.5,16.6,15.95,16.05,381000.0],["2017-02-24",15.9,16.25,15.9,16.1,140000.0],["2017-02-27",16.1,16.2,15.9,16.15,132600.0],["2017-02-28",16.15,16.4,15.95,16.3,292500.0],["2017-03-01",16.45,17.325,16.4,17.15,603000.0],["2017-03-02",17.2,17.75,17.1,17.7,524600.0],["2017-03-03",17.7,18.3,17.7,18.2,1202500.0],["2017-03-06",18.25,18.325,17.95,18.05,769500.0],["2017-03-07",18.0,18.1,17.8,18.0,435700.0],["2017-03-08",18.15,18.55,17.85,18.1,382100.0],["2017-03-09",18.15,18.285,17.45,17.75,680300.0],["2017-03-10",17.8,18.45,17.55,18.05,658500.0],["2017-03-13",18.05,19.0,18.05,18.7,443300.0],["2017-03-14",18.7,19.3,18.4,19.15,376200.0],["2017-03-15",19.2,19.8,19.15,19.7,2035000.0],["2017-03-16",19.8,19.85,18.5,18.6,547300.0],["2017-03-17",18.6,19.2,18.55,18.85,569900.0],["2017-03-20",18.8,18.9,18.5,18.65,197700.0],["2017-03-21",18.65,18.8,17.55,17.6,468400.0],["2017-03-22",17.6,18.0,17.4,17.55,294400.0],["2017-03-23",17.5,18.0,17.5,17.65,328100.0],["2017-03-24",17.65,18.05,17.5,17.7,210900.0],["2017-03-27",17.5,18.05,17.45,17.9,227200.0],["2017-03-28",17.9,18.9,17.75,18.9,671600.0],["2017-03-29",18.8,18.9,18.4,18.75,288100.0],["2017-03-30",18.75,19.05,18.45,18.95,205500.0],["2017-03-31",18.95,19.1,18.55,18.925,367600.0],["2017-04-03",18.8,18.95,18.6,18.875,273000.0],["2017-04-04",18.85,19.1,18.7,19.1,249800.0],["2017-04-05",19.2,19.3,18.625,18.8,468600.0],["2017-04-06",18.9,19.35,18.65,19.25,643400.0],["2017-04-07",19.2,19.3,19.1,19.2,290300.0],["2017-04-10",19.25,19.35,18.95,19.2,207900.0],["2017-04-11",19.25,19.7,19.052,19.6,394900.0],["2017-04-12",19.55,19.6,18.9,19.05,214900.0],["2017-04-13",19.05,19.075,18.35,18.5,265500.0],["2017-04-17",18.55,18.9,18.35,18.7,401100.0],["2017-04-18",18.7,18.8,18.019,18.6,533800.0],["2017-04-19",18.75,19.1,18.45,18.8,654600.0],["2017-04-20",18.95,19.25,18.55,19.1,467500.0],["2017-04-21",19.1,19.1,18.0,18.4,636700.0],["2017-04-24",18.5,18.5,17.3,17.8,2341800.0],["2017-04-25",17.9,18.6,17.75,18.4,1574300.0],["2017-04-26",18.4,19.75,18.4,19.5,1243900.0],["2017-04-27",19.6,19.675,18.6,19.25,890400.0],["2017-04-28",18.9,19.55,18.65,19.125,849900.0],["2017-05-01",19.2,19.35,18.75,19.15,949100.0],["2017-05-02",19.1,19.525,18.9,19.3,809900.0],["2017-05-03",19.15,19.65,18.95,19.55,996500.0],["2017-05-04",19.6,19.85,19.175,19.55,907400.0],["2017-05-05",18.45,20.15,18.05,20.0,1279700.0],["2017-05-08",20.0,20.05,19.35,19.9,1587800.0],["2017-05-09",20.0,20.625,19.75,20.45,3036400.0],["2017-05-10",20.6,21.15,20.25,20.9,1483300.0],["2017-05-11",20.8,21.0,20.25,20.55,1090600.0],["2017-05-12",20.45,20.843,20.2,20.7,839500.0],["2017-05-15",20.75,20.85,20.475,20.7,979700.0],["2017-05-16",20.8,20.9,20.45,20.65,801400.0],["2017-05-17",20.3,20.55,20.05,20.225,914500.0],["2017-05-18",20.1,20.25,19.75,19.95,1052500.0],["2017-05-19",20.1,20.175,19.7,19.7,759000.0],["2017-05-22",19.75,20.55,19.75,20.45,630500.0],["2017-05-23",20.55,20.8,20.2,20.55,1574600.0],["2017-05-24",20.55,20.8,20.55,20.8,470700.0],["2017-05-25",20.8,20.8,20.45,20.5,498800.0],["2017-05-26",20.5,20.8,20.338,20.55,950600.0],["2017-05-30",20.55,20.7,20.4,20.7,392100.0],["2017-05-31",20.8,20.9,20.25,20.75,535400.0],["2017-06-01",20.8,20.95,20.45,20.85,394600.0],["2017-06-02",20.8,21.0,20.55,20.85,556600.0],["2017-06-05",20.8,21.05,20.5,20.85,430500.0],["2017-06-06",20.7,21.088,20.525,20.95,535500.0],["2017-06-07",20.95,21.8,20.8,21.6,1518100.0],["2017-06-08",21.5,21.825,21.3,21.5,939000.0],["2017-06-09",21.5,21.65,21.225,21.25,486900.0],["2017-06-12",21.25,21.5,21.05,21.4,476300.0],["2017-06-13",21.55,21.75,21.4,21.55,449600.0],["2017-06-14",21.5,21.5,20.75,20.8,898500.0],["2017-06-15",20.6,21.5,20.1,20.45,642300.0],["2017-06-16",20.1,20.45,19.9,20.25,827400.0],["2017-06-19",20.4,20.9,20.3,20.75,624900.0],["2017-06-20",20.75,21.0,20.1,20.45,594700.0],["2017-06-21",20.45,20.65,20.2,20.5,499700.0],["2017-06-22",20.45,20.45,19.9,20.15,598900.0],["2017-06-23",20.2,20.4,19.9,20.25,1029000.0],["2017-06-26",20.3,20.55,20.001,20.4,839700.0],["2017-06-27",20.35,20.55,19.95,20.0,375100.0],["2017-06-28",20.05,20.5,19.9,20.45,1543400.0],["2017-06-29",20.55,20.55,19.55,19.65,609300.0],["2017-06-30",19.65,20.05,19.5,20.0,465700.0],["2017-07-03",20.1,20.125,19.625,19.8,266100.0],["2017-07-05",19.75,19.8,19.25,19.35,504100.0],["2017-07-06",19.15,19.75,19.1,19.2,329800.0],["2017-07-07",19.3,19.65,19.05,19.4,279100.0],["2017-07-10",19.45,19.85,19.1,19.3,269300.0],["2017-07-11",19.35,19.5,19.05,19.45,491600.0],["2017-07-12",19.6,19.7,19.35,19.55,541300.0],["2017-07-13",19.6,19.6,18.8,19.2,382800.0],["2017-07-14",19.15,19.325,18.95,19.3,328600.0],["2017-07-17",19.35,19.4,18.9,19.1,403000.0],["2017-07-18",19.1,19.7,18.95,19.5,1230600.0],["2017-07-19",19.6,19.9,19.5,19.8,426800.0],["2017-07-20",20.0,20.75,20.0,20.6,1332500.0],["2017-07-21",20.7,21.0,20.4,20.6,836200.0],["2017-07-24",20.6,21.0,20.525,20.9,1038600.0],["2017-07-25",21.0,21.05,20.65,20.95,890700.0],["2017-07-26",21.0,21.0,20.7,20.8,742000.0],["2017-07-27",20.85,21.0,20.2,20.25,549000.0],["2017-07-28",20.15,20.45,19.875,20.0,437700.0],["2017-07-31",20.15,20.525,19.95,20.4,833100.0],["2017-08-01",20.6,20.675,20.15,20.3,596900.0],["2017-08-02",20.25,20.65,19.95,20.6,534200.0],["2017-08-03",20.7,20.8,20.2,20.35,422000.0],["2017-08-04",20.4,20.4,20.1,20.3,254700.0],["2017-08-07",20.3,20.45,20.05,20.2,542200.0],["2017-08-08",20.25,20.25,19.8,19.95,590200.0],["2017-08-09",20.5,22.15,20.4,21.95,4852600.0],["2017-08-10",22.1,23.0,21.9,22.55,1535900.0],["2017-08-11",22.75,23.4,22.4,23.4,1363400.0],["2017-08-14",23.35,23.5,22.8,23.3,640000.0],["2017-08-15",23.25,23.3,22.2,22.75,869800.0],["2017-08-16",22.8,22.925,22.45,22.5,479100.0],["2017-08-17",22.45,22.7,22.05,22.1,415000.0],["2017-08-18",21.9,22.4,21.7,22.3,546200.0],["2017-08-21",22.2,22.6,22.1,22.5,454500.0],["2017-08-22",22.65,23.35,22.65,23.2,907800.0],["2017-08-23",23.05,23.25,22.85,23.05,417800.0],["2017-08-24",23.15,23.3,23.05,23.1,985400.0],["2017-08-25",23.3,23.35,23.025,23.25,711800.0],["2017-08-28",23.35,23.35,22.45,22.9,647400.0],["2017-08-29",22.7,22.9,22.25,22.7,522300.0],["2017-08-30",22.55,22.9,22.35,22.55,459900.0],["2017-08-31",22.75,23.25,22.7,23.0,668100.0],["2017-09-01",23.15,23.35,22.85,23.15,501600.0],["2017-09-05",23.15,24.15,23.15,23.85,1027300.0],["2017-09-06",23.95,23.975,23.15,23.7,942900.0],["2017-09-07",23.7,24.1,23.298,23.8,599300.0],["2017-09-08",23.9,24.1,23.6,24.05,968600.0],["2017-09-11",24.1,24.975,24.1,24.7,1323300.0],["2017-09-12",24.65,25.35,24.65,25.25,1311000.0],["2017-09-13",25.15,25.3,24.75,24.85,1102300.0],["2017-09-14",24.9,25.2,24.45,24.6,1099500.0],["2017-09-15",24.7,25.05,24.55,24.8,2062300.0],["2017-09-18",24.85,25.4,24.85,25.3,1262600.0],["2017-09-19",25.25,25.55,25.075,25.3,902300.0],["2017-09-20",25.5,25.65,25.25,25.45,1134500.0],["2017-09-21",25.35,25.45,24.85,25.1,606100.0],["2017-09-22",25.15,25.15,24.65,24.725,717700.0],["2017-09-25",24.9,24.9,24.15,24.4,1192700.0],["2017-09-26",24.4,24.8,24.3,24.55,945900.0],["2017-09-27",24.65,25.3,24.5,25.2,615400.0],["2017-09-28",25.05,25.45,24.95,25.45,488000.0],["2017-09-29",25.5,25.975,25.325,25.65,1433100.0],["2017-10-02",25.55,26.025,25.35,25.9,941300.0],["2017-10-03",25.9,26.75,25.8,26.65,857300.0],["2017-10-04",26.9,26.95,25.955,26.75,637700.0],["2017-10-05",26.75,27.15,26.4,26.95,1073200.0],["2017-10-06",26.95,27.025,26.1,26.4,644600.0],["2017-10-09",26.4,26.7,25.675,26.1,1066000.0],["2017-10-10",26.3,26.45,25.55,26.1,1411000.0],["2017-10-11",26.2,26.6,25.95,26.35,812400.0],["2017-10-12",26.35,26.5,26.15,26.15,501200.0],["2017-10-13",26.3,26.5,26.0,26.2,594700.0],["2017-10-16",26.3,26.95,26.175,26.65,596000.0],["2017-10-17",26.65,26.7,26.225,26.5,536400.0],["2017-10-18",26.6,26.725,26.25,26.3,696900.0],["2017-10-19",26.05,26.05,25.65,25.8,539600.0],["2017-10-20",26.05,26.05,25.5,25.5,486400.0],["2017-10-23",25.45,25.725,24.65,25.25,934100.0],["2017-10-24",25.25,25.525,24.9,24.9,539100.0],["2017-10-25",24.75,25.1,24.4,24.8,982300.0],["2017-10-26",24.8,24.95,23.95,24.05,955300.0],["2017-10-27",24.15,25.35,24.15,25.25,1437500.0],["2017-10-30",25.1,25.925,24.95,25.6,1268300.0],["2017-10-31",25.65,25.75,24.975,25.7,723800.0],["2017-11-01",25.7,26.25,25.3,25.8,701900.0],["2017-11-02",25.8,25.95,25.35,25.65,907500.0],["2017-11-03",27.2,30.0,26.65,28.0,3212900.0],["2017-11-06",28.2,29.0,28.05,28.6,1111300.0],["2017-11-07",28.5,29.025,27.85,29.0,1132400.0],["2017-11-08",29.0,29.45,28.55,29.3,915300.0],["2017-11-09",29.2,29.95,28.45,28.55,1271800.0],["2017-11-10",28.8,29.55,28.55,28.65,1112300.0],["2017-11-13",28.65,29.0,28.15,28.8,825000.0],["2017-11-14",28.7,29.45,28.35,29.05,845900.0],["2017-11-15",28.85,29.175,28.25,29.0,730800.0],["2017-11-16",29.1,29.7,29.0,29.25,920500.0],["2017-11-17",29.15,29.65,29.1,29.2,430100.0],["2017-11-20",29.2,30.15,29.1,29.65,1977300.0],["2017-11-21",29.75,29.8,29.25,29.4,381200.0],["2017-11-22",29.5,29.55,29.067,29.25,426100.0],["2017-11-24",29.25,29.85,29.025,29.7,156700.0],["2017-11-27",29.55,30.0,29.35,29.75,711200.0],["2017-11-28",29.95,30.55,29.8,30.05,595400.0],["2017-11-29",30.15,30.6,29.0,29.425,720200.0],["2017-11-30",29.6,30.7,29.25,30.6,981900.0],["2017-12-01",30.5,30.9,30.1,30.6,495300.0],["2017-12-04",31.0,31.35,30.45,30.85,775100.0],["2017-12-05",30.7,31.475,30.55,31.35,1245700.0],["2017-12-06",31.15,31.5,30.85,31.25,1758500.0],["2017-12-07",31.15,31.85,30.9,31.85,619200.0],["2017-12-08",32.2,32.775,31.9,32.7,879000.0],["2017-12-11",33.1,33.4,32.8,33.3,874800.0],["2017-12-12",33.4,33.7,33.1,33.65,1025800.0],["2017-12-13",33.65,34.031,33.45,33.95,1114000.0],["2017-12-14",33.9,33.9,31.725,32.05,1477900.0],["2017-12-15",32.05,32.649,31.5,32.15,972900.0],["2017-12-18",32.55,33.65,32.4,33.6,840700.0],["2017-12-19",33.65,33.827,33.0,33.4,714900.0],["2017-12-20",33.55,33.55,32.7,33.0,612300.0],["2017-12-21",33.25,33.457,32.9,33.3,363300.0],["2017-12-22",33.25,33.5,33.0,33.2,364300.0],["2017-12-26",33.1,33.525,32.85,33.2,375900.0],["2017-12-27",33.3,33.95,32.85,33.9,348800.0],["2017-12-28",33.95,33.95,32.9,33.0,759400.0],["2017-12-29",33.05,33.2,32.225,33.15,558800.0],["2018-01-02",33.3,33.3,31.2,31.65,1157300.0],["2018-01-03",31.65,32.0,31.25,31.3,715000.0],["2018-01-04",31.6,32.125,31.4,32.0,706500.0],["2018-01-05",32.2,32.55,31.45,31.8,538300.0],["2018-01-08",31.8,33.099,31.25,31.7,373200.0],["2018-01-09",31.7,32.275,31.5,32.05,593400.0],["2018-01-10",32.05,32.55,31.775,32.25,391000.0],["2018-01-11",32.35,32.8,32.05,32.55,308900.0],["2018-01-12",32.7,32.975,32.0,32.35,1266000.0],["2018-01-16",32.6,33.2,31.8,32.1,366000.0],["2018-01-17",32.3,32.55,31.9,32.0,259400.0],["2018-01-18",31.95,32.109,31.55,31.6,259900.0],["2018-01-19",32.0,33.2,31.474,32.95,458000.0],["2018-01-22",32.9,33.75,32.5,33.6,405700.0],["2018-01-23",33.55,35.15,33.55,34.0,1577400.0],["2018-01-24",33.95,34.6,32.725,33.45,803000.0],["2018-01-25",33.7,34.05,32.8,32.95,442700.0],["2018-01-26",33.15,33.55,32.55,33.05,551000.0],["2018-01-29",32.8,33.075,31.9,32.0,612200.0],["2018-01-30",31.95,32.95,31.2,32.25,511300.0],["2018-01-31",32.6,35.0,32.6,34.55,1380500.0],["2018-02-01",34.45,35.3,34.35,34.65,723600.0],["2018-02-02",34.4,35.2,34.0,35.0,652400.0],["2018-02-05",34.75,34.75,33.1,33.7,930800.0],["2018-02-06",32.95,35.0,32.0,34.5,892200.0],["2018-02-07",34.5,34.75,33.8,33.9,374500.0],["2018-02-08",33.85,33.95,31.8,31.95,606000.0],["2018-02-09",32.35,33.72,29.16,30.65,1891400.0],["2018-02-12",30.8,31.2,29.85,30.15,1019800.0],["2018-02-13",30.1,31.45,29.95,31.15,687100.0],["2018-02-14",30.8,32.6,30.8,32.3,533900.0],["2018-02-15",32.35,32.65,31.649,32.45,356500.0],["2018-02-16",32.35,33.6,32.35,33.55,729300.0],["2018-02-20",33.7,34.25,33.2,34.15,751300.0],["2018-02-21",33.65,34.25,32.1,32.55,1177800.0],["2018-02-22",32.6,32.75,31.4,32.15,809400.0],["2018-02-23",32.0,34.25,30.6,33.55,1127300.0],["2018-02-26",34.15,34.75,33.15,33.6,647100.0],["2018-02-27",33.9,34.65,33.45,33.9,1000500.0],["2018-02-28",33.95,34.7,33.65,34.1,650700.0],["2018-03-01",34.15,34.75,33.95,34.35,775200.0],["2018-03-02",33.95,34.5,33.7,34.25,517600.0],["2018-03-05",33.85,34.2,33.1,33.85,504200.0],["2018-03-06",33.85,35.0,33.65,34.35,1490700.0],["2018-03-07",34.25,35.45,34.25,35.25,882600.0],["2018-03-08",35.6,36.05,34.65,35.85,758300.0],["2018-03-09",35.95,38.45,35.95,37.65,1767800.0],["2018-03-12",37.65,38.2,36.8,37.15,599100.0],["2018-03-13",37.2,37.7,36.75,36.95,559000.0],["2018-03-14",37.3,37.9,36.8,37.7,571500.0],["2018-03-15",37.95,37.95,37.15,37.25,417800.0],["2018-03-16",38.1,38.321,36.375,36.5,938800.0],["2018-03-19",36.1,36.4,35.2,35.55,713500.0],["2018-03-20",35.7,35.95,34.45,34.75,1010700.0],["2018-03-21",34.6,34.8,33.75,33.9,642900.0],["2018-03-22",33.75,34.5,33.2,33.2,488000.0],["2018-03-23",33.3,33.475,32.15,32.3,612700.0],["2018-03-26",32.8,33.75,32.6,33.6,815000.0],["2018-03-27",33.75,33.8,32.7,33.0,668500.0],["2018-03-28",32.95,33.15,32.25,32.45,926200.0],["2018-03-29",32.5,33.6,31.25,33.0,1310700.0],["2018-04-02",32.95,33.25,31.8,32.1,761800.0],["2018-04-03",32.7,33.95,32.05,33.8,927900.0],["2018-04-04",33.25,34.75,32.7,34.65,757600.0],["2018-04-05",34.9,35.6,34.5,35.5,560500.0],["2018-04-06",35.3,35.9,33.85,34.4,501900.0],["2018-04-09",34.55,35.1,33.6,34.1,497500.0],["2018-04-10",34.7,35.05,34.3,34.6,478700.0],["2018-04-11",34.25,35.2,34.25,34.6,329100.0],["2018-04-12",34.85,35.725,34.65,35.5,459700.0],["2018-04-13",35.85,35.85,35.3,35.7,525600.0],["2018-04-16",39.85,43.15,39.6,41.5,3898300.0],["2018-04-17",42.2,42.2,40.65,41.0,884500.0],["2018-04-18",41.15,42.043,40.9,41.3,556700.0],["2018-04-19",41.2,41.65,40.15,40.8,557600.0],["2018-04-20",40.65,41.025,40.25,40.4,468200.0],["2018-04-23",40.5,41.2,40.1,41.15,444700.0],["2018-04-24",41.15,41.649,39.8,40.1,769900.0],["2018-04-25",40.2,40.2,39.2,39.45,480300.0],["2018-04-26",40.7,41.4,40.0,40.25,477100.0],["2018-04-27",40.0,40.65,39.425,40.55,344300.0],["2018-04-30",40.9,41.65,40.3,40.5,590000.0],["2018-05-01",40.7,40.766,39.9,40.3,475500.0],["2018-05-02",40.1,41.45,39.85,40.4,867900.0],["2018-05-03",39.95,40.6,39.29,40.0,730200.0],["2018-05-04",40.8,43.95,39.7,42.5,1750600.0],["2018-05-07",42.85,43.55,42.05,42.15,679300.0],["2018-05-08",41.95,42.45,40.9,42.35,908900.0],["2018-05-09",42.25,42.8,41.3,42.25,492500.0],["2018-05-10",42.35,43.95,41.87,43.3,482000.0],["2018-05-11",43.1,43.5,41.7,42.2,443900.0],["2018-05-14",42.2,43.4,41.75,43.2,824200.0],["2018-05-15",43.1,43.65,42.55,43.1,567000.0],["2018-05-16",42.9,44.1,42.5,43.4,1305700.0],["2018-05-17",43.4,44.336,43.35,44.25,632000.0],["2018-05-18",44.35,44.7,43.8,44.4,460600.0],["2018-05-21",44.55,44.75,42.825,43.7,1201600.0],["2018-05-22",44.0,44.2,42.7,43.35,344400.0],["2018-05-23",43.1,43.5,42.75,43.0,202500.0],["2018-05-24",42.95,44.1,42.483,44.0,787700.0],["2018-05-25",43.8,44.75,43.8,44.5,447700.0],["2018-05-29",44.1,45.0,43.775,44.95,588600.0],["2018-05-30",45.0,45.95,44.85,45.35,1088800.0],["2018-05-31",45.9,45.9,44.8,45.2,539700.0],["2018-06-01",45.35,45.65,44.6,45.4,461000.0],["2018-06-04",45.8,45.8,44.925,45.05,360400.0],["2018-06-05",45.15,45.55,43.9,44.5,684500.0],["2018-06-06",44.35,45.35,44.15,45.35,340300.0],["2018-06-07",45.35,45.5,43.85,44.2,367200.0],["2018-06-08",44.05,44.85,43.45,43.45,409400.0],["2018-06-11",43.6,44.15,42.975,43.35,472200.0],["2018-06-12",43.85,46.45,43.7,45.9,1783700.0],["2018-06-13",45.85,46.3,43.3,43.5,1179000.0],["2018-06-14",43.5,43.85,42.45,42.85,855200.0],["2018-06-15",42.65,43.15,42.05,42.5,945200.0],["2018-06-18",42.0,43.85,41.15,43.15,1337900.0],["2018-06-19",43.05,43.9,42.15,43.15,627600.0],["2018-06-20",43.15,44.6,43.1,44.1,1254100.0],["2018-06-21",44.35,45.5,43.6,43.85,659200.0],["2018-06-22",43.95,44.3,43.25,44.25,2914000.0],["2018-06-25",43.25,44.0,41.1,41.4,1101600.0],["2018-06-26",41.2,41.95,41.2,41.5,460000.0],["2018-06-27",41.55,41.9,39.5,39.7,872100.0],["2018-06-28",39.4,40.05,38.65,39.85,815300.0],["2018-06-29",39.65,40.5,38.85,39.1,1154900.0],["2018-07-02",39.1,39.4,38.2,38.6,1197800.0],["2018-07-03",38.6,40.075,38.25,39.55,389900.0],["2018-07-05",39.65,40.35,39.35,40.2,699900.0],["2018-07-06",40.5,41.65,40.325,41.2,590100.0],["2018-07-09",41.85,43.0,41.7,42.6,972400.0],["2018-07-10",42.5,43.75,42.5,43.05,1440400.0],["2018-07-11",42.65,44.7,42.55,43.8,1200800.0],["2018-07-12",44.15,45.7,43.5,45.6,1039100.0],["2018-07-13",45.45,46.85,45.1,46.25,1999900.0],["2018-07-16",46.5,46.5,44.4,44.85,775200.0],["2018-07-17",44.65,45.375,44.55,45.0,358300.0],["2018-07-18",45.2,45.482,43.95,43.95,422700.0],["2018-07-19",43.75,44.5,43.25,44.4,398900.0],["2018-07-20",44.35,44.85,44.15,44.5,420400.0],["2018-07-23",44.55,44.65,43.75,44.6,583800.0],["2018-07-24",44.9,45.2,42.575,43.55,553000.0],["2018-07-25",43.6,44.0,43.15,43.7,375100.0],["2018-07-26",43.75,44.5,41.5,42.1,776700.0],["2018-07-27",42.35,43.2,40.65,41.4,645500.0],["2018-07-30",41.45,42.2,40.9,41.6,669800.0],["2018-07-31",41.55,43.5,41.35,42.85,464200.0],["2018-08-01",42.7,43.1,41.45,41.45,1025700.0],["2018-08-02",41.2,41.75,40.325,41.4,995600.0],["2018-08-03",43.5,45.1,42.5,43.7,1363400.0],["2018-08-06",44.0,44.05,42.35,42.55,682500.0],["2018-08-07",42.4,43.0,41.95,42.5,556900.0],["2018-08-08",43.05,43.525,42.6,43.05,843000.0],["2018-08-09",43.05,44.05,42.9,43.55,633300.0],["2018-08-10",43.2,44.25,43.1,43.5,434600.0],["2018-08-13",43.4,44.0,42.55,43.3,503300.0],["2018-08-14",43.5,44.325,43.25,43.8,533000.0],["2018-08-15",45.7,46.0,43.4,45.7,5268100.0],["2018-08-16",45.95,46.925,45.55,46.55,2582600.0],["2018-08-17",46.35,47.15,45.7,45.95,11806800.0],["2018-08-20",46.15,46.6,45.325,46.4,1376000.0],["2018-08-21",46.4,47.945,46.4,47.5,1915400.0],["2018-08-22",47.25,49.2,47.25,48.95,1463900.0],["2018-08-23",49.0,49.4,48.575,48.75,681300.0],["2018-08-24",48.95,49.95,48.85,49.75,929700.0],["2018-08-27",50.0,50.0,48.5,48.6,859900.0],["2018-08-28",48.9,49.0,47.4,48.35,898500.0],["2018-08-29",48.45,49.0,47.7,48.95,417400.0],["2018-08-30",49.0,49.0,47.775,48.0,676200.0],["2018-08-31",47.9,48.325,47.7,48.05,672500.0],["2018-09-04",48.2,48.975,46.8,46.9,905100.0],["2018-09-05",46.8,47.95,46.35,47.35,1512800.0],["2018-09-06",47.8,47.8,45.7,45.8,1056400.0],["2018-09-07",45.3,46.175,44.95,45.35,1203300.0],["2018-09-10",45.65,46.2,45.1,45.95,853100.0],["2018-09-11",45.95,46.8,45.2,46.7,971500.0],["2018-09-12",46.75,48.15,46.3,47.95,711700.0],["2018-09-13",48.05,49.6,48.05,49.0,799700.0],["2018-09-14",49.15,49.85,47.95,48.85,1390600.0],["2018-09-17",48.8,49.25,47.5,47.85,806800.0],["2018-09-18",47.9,48.4,47.5,48.3,725700.0],["2018-09-19",48.45,49.0,47.0,47.3,640700.0],["2018-09-20",47.65,48.5,47.25,48.45,687500.0],["2018-09-21",48.4,48.65,47.65,48.2,1409400.0],["2018-09-24",47.85,48.55,47.3,48.35,634700.0],["2018-09-25",48.5,48.5,47.55,47.85,1480800.0],["2018-09-26",48.05,48.65,47.65,47.9,536300.0],["2018-09-27",47.75,48.7,47.35,48.6,674800.0],["2018-09-28",48.4,49.05,47.75,48.6,792800.0],["2018-10-01",48.98,49.0,47.84,48.61,911700.0],["2018-10-02",48.99,49.99,48.68,49.5,2043000.0],["2018-10-03",49.49,50.64,49.49,49.7,1220600.0],["2018-10-04",49.61,49.8,48.57,48.7,599000.0],["2018-10-05",49.02,49.076,43.9,44.55,3087500.0],["2018-10-08",44.41,44.69,43.195,44.64,1935400.0],["2018-10-09",44.19,46.98,44.19,46.77,1144900.0],["2018-10-10",46.64,47.22,45.63,45.72,1248900.0],["2018-10-11",45.48,46.32,44.98,45.43,1002600.0],["2018-10-12",46.46,46.66,44.44,45.74,714400.0],["2018-10-15",45.62,46.33,44.76,45.7,396200.0],["2018-10-16",45.97,47.74,45.39,47.67,884300.0],["2018-10-17",47.64,48.79,46.42,47.44,1111800.0],["2018-10-18",47.2,47.91,46.74,47.26,1003600.0],["2018-10-19",47.28,47.7,44.13,44.33,1393300.0],["2018-10-22",44.63,44.761,41.63,41.73,1347400.0],["2018-10-23",41.15,41.175,38.91,40.04,2079000.0],["2018-10-24",40.04,40.21,37.86,37.94,2658100.0],["2018-10-25",38.21,39.605,37.94,39.37,2145100.0],["2018-10-26",38.65,39.018,36.29,36.51,2069100.0],["2018-10-29",36.65,37.11,32.49,32.82,3330900.0],["2018-10-30",32.82,35.08,31.96,34.89,2777600.0],["2018-10-31",35.57,37.29,35.41,36.5,2003000.0],["2018-11-01",36.43,38.655,36.01,38.19,1453300.0],["2018-11-02",38.45,39.68,37.45,38.53,1153700.0],["2018-11-05",38.54,38.55,36.5,37.0,1021300.0],["2018-11-06",37.19,37.67,36.66,37.25,649600.0],["2018-11-07",37.35,38.4,36.03,37.8,1005700.0],["2018-11-08",37.4,39.04,36.58,38.89,2542800.0],["2018-11-09",40.5,41.9,35.445,36.72,3545100.0],["2018-11-12",36.37,37.2,32.78,33.03,2074300.0],["2018-11-13",33.21,35.93,33.21,35.0,2866600.0],["2018-11-14",35.76,37.79,35.55,36.14,1749000.0],["2018-11-15",35.7,37.78,35.51,37.55,1357500.0],["2018-11-16",37.72,38.05,36.68,37.36,1196300.0],["2018-11-19",37.43,37.5,35.155,35.63,1042800.0],["2018-11-20",34.8,34.8,32.92,33.52,1620200.0],["2018-11-21",34.0,36.14,33.89,35.83,747500.0],["2018-11-23",35.25,36.86,35.25,35.85,258600.0],["2018-11-26",36.33,39.44,36.33,39.38,2054900.0],["2018-11-27",39.26,40.39,38.97,40.3,989000.0],["2018-11-28",40.58,43.13,40.45,43.0,1273000.0],["2018-11-29",42.78,43.975,41.87,43.91,1356000.0],["2018-11-30",43.68,44.29,42.98,43.98,1070500.0],["2018-12-03",44.77,45.58,41.94,42.53,1692200.0],["2018-12-04",42.69,43.02,40.64,40.95,1214000.0],["2018-12-06",39.93,40.66,38.9,40.27,957600.0],["2018-12-07",40.29,40.95,37.72,38.37,753000.0],["2018-12-10",38.22,39.465,37.49,38.5,819800.0],["2018-12-11",39.47,39.92,37.54,37.57,766800.0],["2018-12-12",38.16,40.03,38.16,39.28,837300.0],["2018-12-13",39.68,39.99,37.37,37.41,624100.0],["2018-12-14",36.0,37.23,36.0,36.44,1195900.0],["2018-12-17",36.44,38.2,35.11,37.08,1140300.0],["2018-12-18",37.57,38.55,36.59,37.06,907800.0],["2018-12-19",38.15,39.03,34.92,35.09,1302100.0],["2018-12-20",35.16,35.95,33.94,34.53,1797100.0],["2018-12-21",34.63,35.45,33.36,33.53,2169800.0],["2018-12-24",32.75,33.34,31.865,32.3,711800.0],["2018-12-26",32.65,35.38,32.495,35.28,781400.0],["2018-12-27",33.71,35.45,33.26,35.44,686200.0],["2018-12-28",35.65,36.52,34.81,35.74,777600.0],["2018-12-31",36.08,36.7,34.76,36.21,813800.0],["2019-01-02",35.43,38.24,34.64,37.95,830500.0],["2019-01-03",37.31,38.42,36.72,37.38,856200.0],["2019-01-04",38.28,39.58,36.87,39.45,1066500.0],["2019-01-07",39.87,41.18,39.22,40.8,1084500.0],["2019-01-08",41.27,42.2,40.57,42.18,855900.0],["2019-01-09",42.38,42.73,41.11,42.15,1580600.0],["2019-01-10",41.95,42.8,41.28,42.68,1117100.0],["2019-01-11",42.42,43.34,41.89,42.85,1062700.0],["2019-01-14",42.52,42.83,41.78,42.06,611100.0],["2019-01-15",42.07,42.33,41.196,42.04,1001800.0],["2019-01-16",42.15,43.26,42.07,42.69,774900.0],["2019-01-17",42.25,43.3,41.27,42.94,997300.0],["2019-01-18",42.86,44.6,42.01,44.38,1644800.0],["2019-01-22",44.22,44.68,42.86,43.66,878600.0],["2019-01-23",43.86,44.51,42.94,43.33,731300.0],["2019-01-24",43.41,44.69,43.37,43.73,770400.0],["2019-01-25",44.28,44.69,43.98,44.39,629400.0],["2019-01-28",43.9,45.0,43.37,44.56,845900.0],["2019-01-29",44.67,44.98,44.07,44.11,482300.0],["2019-01-30",44.54,45.25,44.35,44.91,806200.0],["2019-01-31",44.97,46.68,44.73,46.62,1072000.0],["2019-02-01",46.66,47.28,45.84,46.38,802800.0],["2019-02-04",46.74,47.31,46.07,46.78,614600.0],["2019-02-05",46.79,47.16,45.69,46.64,652400.0],["2019-02-06",46.71,47.28,46.374,46.93,405800.0],["2019-02-07",46.4,46.86,45.47,46.46,683000.0],["2019-02-08",46.14,46.77,44.891,45.84,550600.0],["2019-02-11",46.07,46.66,45.405,46.56,584900.0],["2019-02-12",46.9,47.5,46.57,47.42,499900.0],["2019-02-13",47.77,48.14,46.91,47.7,562700.0],["2019-02-14",47.25,47.88,46.42,47.52,1294000.0],["2019-02-15",47.74,48.545,47.18,47.68,680500.0],["2019-02-19",47.67,48.17,47.48,47.87,426200.0],["2019-02-20",48.02,48.19,47.15,47.44,447100.0],["2019-02-21",47.45,48.07,46.83,47.35,488900.0],["2019-02-22",47.3,48.71,47.3,48.66,518800.0],["2019-02-25",48.94,49.24,48.04,48.09,634900.0],["2019-02-26",47.94,48.22,47.26,47.46,875100.0],["2019-02-27",47.25,47.745,46.97,47.48,1011800.0],["2019-02-28",45.96,50.97,45.96,48.21,2767500.0],["2019-03-01",48.41,48.83,46.87,47.96,794100.0],["2019-03-04",48.02,48.4,46.32,46.77,711600.0],["2019-03-05",46.9,46.93,45.5,45.96,776300.0],["2019-03-06",46.01,46.51,44.89,45.0,610500.0],["2019-03-07",44.86,44.86,43.76,44.52,739000.0],["2019-03-08",44.07,46.01,43.8,45.78,825100.0],["2019-03-11",45.86,47.83,45.86,47.71,763000.0],["2019-03-12",47.61,47.86,46.66,46.7,493500.0],["2019-03-13",46.92,47.59,46.41,46.44,634000.0],["2019-03-14",46.48,46.49,45.11,46.39,595400.0],["2019-03-15",46.51,47.61,46.09,46.5,997700.0],["2019-03-18",47.05,47.17,44.82,45.6,1762800.0],["2019-03-19",45.63,46.83,45.5,46.16,749700.0],["2019-03-20",46.1,48.35,46.1,48.19,1363300.0],["2019-03-21",48.08,50.56,47.808,50.07,1074400.0],["2019-03-22",49.95,50.15,48.49,49.66,1032600.0],["2019-03-25",49.66,50.69,49.11,49.74,641400.0],["2019-03-26",50.02,51.05,48.6,49.15,659100.0],["2019-03-27",49.12,49.12,46.67,48.0,703700.0],["2019-03-28",48.29,48.918,46.74,46.96,1221700.0],["2019-03-29",47.34,48.25,46.17,46.69,1959200.0],["2019-04-01",47.22,48.73,46.955,48.58,919100.0],["2019-04-02",48.43,48.79,47.331,47.87,826600.0],["2019-04-03",48.4,48.6,47.51,47.59,400100.0],["2019-04-04",47.5,48.38,47.5,47.92,472300.0],["2019-04-05",48.05,48.99,48.05,48.61,431000.0],["2019-04-08",48.54,48.71,47.73,48.19,505000.0],["2019-04-09",47.98,48.008,46.96,47.19,438000.0],["2019-04-10",47.25,48.72,47.21,48.32,405600.0],["2019-04-11",48.55,49.5,48.27,48.97,557200.0],["2019-04-12",49.17,49.73,48.64,49.62,650500.0],["2019-04-15",49.48,49.62,48.0,49.23,640500.0],["2019-04-16",48.9,49.73,48.25,49.58,636900.0],["2019-04-17",49.63,50.36,49.318,50.03,665900.0],["2019-04-18",49.88,50.42,49.01,50.06,874600.0],["2019-04-22",49.62,50.13,49.281,49.83,383300.0],["2019-04-23",50.04,50.94,49.78,50.64,619600.0],["2019-04-24",50.52,50.94,50.11,50.6,348000.0],["2019-04-25",50.69,51.0,49.13,49.87,496900.0],["2019-04-26",49.97,51.14,49.5,50.98,339400.0],["2019-04-29",50.86,51.67,50.57,50.59,700000.0],["2019-04-30",50.45,50.5,48.81,49.37,564700.0],["2019-05-01",49.77,49.86,47.73,47.83,806700.0],["2019-05-02",48.01,48.85,47.097,48.34,1049900.0],["2019-05-03",50.01,50.07,47.21,49.65,1121600.0],["2019-05-06",48.21,49.09,47.76,48.4,1514500.0],["2019-05-07",47.7,48.0,45.7,46.45,865200.0],["2019-05-08",46.28,47.55,45.87,47.26,472200.0],["2019-05-09",46.57,48.1,45.63,47.81,579000.0],["2019-05-10",47.45,48.55,46.18,48.27,510900.0],["2019-05-13",46.63,47.31,45.82,46.14,530600.0],["2019-05-14",46.41,46.81,45.83,46.44,486000.0],["2019-05-15",45.87,48.72,45.41,48.22,665300.0],["2019-05-16",48.22,49.64,48.22,48.7,449100.0],["2019-05-17",48.19,49.47,48.14,48.46,589600.0],["2019-05-20",47.84,49.275,47.51,49.08,714000.0],["2019-05-21",49.27,50.23,48.83,49.02,513100.0],["2019-05-22",48.74,49.35,48.0,48.39,344200.0],["2019-05-23",47.67,48.88,47.35,48.59,495600.0],["2019-05-24",49.01,49.57,48.02,48.11,362100.0],["2019-05-28",48.37,48.92,47.7,48.06,505700.0],["2019-05-29",47.75,50.175,47.578,49.88,875700.0],["2019-05-30",50.19,50.23,48.45,49.56,659900.0],["2019-05-31",48.77,50.88,48.31,49.17,950800.0],["2019-06-03",48.81,48.98,45.62,46.05,959600.0],["2019-06-04",46.84,48.24,46.08,48.15,870300.0],["2019-06-05",48.89,49.33,47.43,49.26,558400.0],["2019-06-06",49.43,49.84,48.44,49.78,451900.0],["2019-06-07",51.0,52.49,50.5,52.06,1576000.0],["2019-06-10",52.25,53.21,51.87,52.17,796400.0],["2019-06-11",52.98,53.07,51.27,52.18,423900.0],["2019-06-12",51.96,52.43,50.27,51.58,595800.0],["2019-06-13",52.0,52.94,51.815,52.34,588400.0],["2019-06-14",51.89,52.47,51.63,51.7,655600.0],["2019-06-17",52.11,53.39,51.18,53.18,693900.0],["2019-06-18",54.04,54.415,52.39,53.02,682800.0],["2019-06-19",53.22,53.503,52.61,53.27,490600.0],["2019-06-20",54.21,54.99,52.1,52.72,720300.0],["2019-06-21",52.0,52.44,50.96,51.22,1189800.0],["2019-06-24",46.51,47.66,43.9,45.77,19359300.0],["2019-06-25",45.77,45.77,43.04,43.81,8504700.0],["2019-06-26",44.39,45.489,43.64,43.9,3925500.0],["2019-06-27",43.88,45.07,43.85,44.72,4093500.0],["2019-06-28",44.605,46.78,43.58,46.07,3917900.0],["2019-07-01",47.29,48.02,46.84,47.64,4181300.0],["2019-07-02",47.62,48.61,47.17,48.39,2295800.0],["2019-07-03",48.81,49.12,48.359,49.02,1038600.0],["2019-07-05",48.94,49.93,48.61,49.57,1299800.0],["2019-07-08",49.29,49.46,48.48,48.79,1448300.0],["2019-07-09",48.39,48.72,47.73,48.19,3494600.0],["2019-07-10",48.34,48.81,47.24,47.35,2126300.0],["2019-07-11",47.24,47.66,45.21,45.54,2404100.0],["2019-07-12",45.64,45.995,44.87,45.56,1908200.0],["2019-07-15",45.53,46.58,45.35,45.57,861300.0],["2019-07-16",45.58,46.72,45.51,46.56,1332300.0],["2019-07-17",46.57,46.76,45.56,45.73,1280700.0],["2019-07-18",45.56,46.11,45.15,45.48,1487800.0],["2019-07-19",45.36,45.69,44.39,44.52,1732100.0],["2019-07-22",44.44,44.99,43.5,43.71,1262100.0],["2019-07-23",43.95,44.215,43.41,44.07,1209700.0],["2019-07-24",43.66,45.47,43.41,45.4,1316000.0],["2019-07-25",45.07,45.87,44.33,44.44,759900.0],["2019-07-26",44.87,45.88,44.627,45.83,1012200.0],["2019-07-29",45.66,45.87,44.782,45.09,1034000.0],["2019-07-30",44.85,46.885,44.5,46.71,1713500.0],["2019-07-31",46.96,47.1,44.33,45.12,2959900.0],["2019-08-01",45.15,46.31,43.71,44.0,1792500.0],["2019-08-02",43.61,43.83,42.22,43.13,1247700.0],["2019-08-05",42.12,42.401,40.97,41.71,2679200.0],["2019-08-06",41.12,42.4,39.6,40.45,3587600.0],["2019-08-07",40.04,41.93,39.46,40.65,2583300.0],["2019-08-08",41.0,42.07,39.99,40.79,1620500.0],["2019-08-09",40.42,41.13,40.25,40.38,879200.0],["2019-08-12",40.01,40.26,39.23,39.27,1518900.0],["2019-08-13",39.96,40.87,39.7,40.56,990400.0],["2019-08-14",39.65,39.91,38.9,39.46,1312300.0],["2019-08-15",39.74,39.97,38.68,39.25,1298900.0],["2019-08-16",39.62,40.22,39.27,40.03,1009700.0],["2019-08-19",41.12,41.16,39.69,39.73,963700.0],["2019-08-20",39.49,40.16,39.49,39.99,891100.0],["2019-08-21",40.48,41.05,39.935,40.62,920100.0],["2019-08-22",40.86,41.34,39.99,40.04,671900.0],["2019-08-23",39.59,39.91,37.86,37.88,1910700.0],["2019-08-26",38.35,39.25,37.61,39.03,802600.0],["2019-08-27",39.3,39.86,37.22,37.31,1389000.0],["2019-08-28",37.3,38.67,36.2,38.1,1004800.0],["2019-08-29",38.36,39.04,38.265,38.7,1427300.0],["2019-08-30",38.87,39.105,38.0,38.51,686200.0],["2019-09-03",37.55,38.05,35.41,35.42,2661400.0],["2019-09-04",36.84,38.07,36.07,38.05,3243100.0],["2019-09-05",38.86,39.51,38.62,39.05,1312900.0],["2019-09-06",39.0,39.62,38.63,39.0,1553100.0],["2019-09-09",39.05,39.59,39.05,39.49,1873000.0],["2019-09-10",39.1,41.41,38.9,40.74,2089800.0],["2019-09-11",40.91,43.58,40.83,42.6,3333100.0],["2019-09-12",42.83,43.23,41.34,42.91,1364100.0],["2019-09-13",43.03,43.94,42.55,43.25,1165200.0],["2019-09-16",42.96,43.71,42.39,43.33,1033300.0],["2019-09-17",43.12,43.12,42.16,42.98,855600.0],["2019-09-18",42.8,43.646,42.7,43.31,1068700.0],["2019-09-19",43.52,43.73,42.8,42.99,1323200.0],["2019-09-20",42.97,43.98,42.45,43.18,1730900.0],["2019-09-23",43.02,43.78,42.53,42.6,1241800.0],["2019-09-24",42.7,42.896,40.6,41.24,1758000.0],["2019-09-25",40.84,40.96,39.64,40.45,1354700.0],["2019-09-26",40.21,40.26,38.19,39.48,2231700.0],["2019-09-27",39.46,39.78,38.29,38.56,1264600.0],["2019-09-30",38.59,40.1,38.18,39.87,1728200.0],["2019-10-01",39.91,41.1,38.43,40.08,1142000.0],["2019-10-02",39.82,39.96,38.85,39.84,1154300.0],["2019-10-03",39.81,40.17,38.56,39.31,2093500.0],["2019-10-04",39.38,39.6,38.42,39.1,1425000.0],["2019-10-07",38.82,40.07,37.95,39.82,1115400.0],["2019-10-08",39.1,39.85,38.642,38.97,3473600.0],["2019-10-09",39.18,39.5,38.86,39.09,847300.0],["2019-10-10",39.27,40.315,38.83,40.06,1525300.0],["2019-10-11",40.79,42.32,40.65,42.21,2174900.0],["2019-10-14",42.18,42.55,41.5,42.37,842100.0],["2019-10-15",42.67,43.28,42.26,42.86,1506800.0],["2019-10-16",42.58,43.1,41.37,42.81,1255400.0],["2019-10-17",43.13,43.18,42.53,42.9,912500.0],["2019-10-18",42.78,43.33,42.44,43.04,1362700.0],["2019-10-21",43.45,43.54,42.58,43.4,828000.0],["2019-10-22",43.61,43.945,43.15,43.59,927800.0],["2019-10-23",43.49,43.94,42.76,43.9,1285500.0],["2019-10-24",44.06,44.58,43.97,44.33,1129700.0],["2019-10-25",44.22,45.26,44.03,45.03,2014400.0],["2019-10-28",45.03,45.45,44.87,45.08,741400.0],["2019-10-29",44.73,45.23,44.71,44.87,959100.0],["2019-10-30",44.64,45.12,43.55,44.35,910200.0],["2019-10-31",44.5,44.84,43.4,44.77,1945900.0],["2019-11-01",45.02,46.11,44.33,46.06,1238300.0],["2019-11-04",46.45,47.065,46.1,46.84,1955700.0],["2019-11-05",47.09,47.14,46.07,46.16,1404300.0],["2019-11-06",47.5,47.5,46.13,46.91,1976300.0],["2019-11-07",47.5,50.49,47.0,50.43,3534200.0],["2019-11-08",50.48,51.17,49.7,50.08,1720500.0],["2019-11-11",49.65,51.56,49.514,51.5,1235200.0],["2019-11-12",51.42,52.05,50.878,50.98,922900.0],["2019-11-13",50.8,51.19,50.1,50.78,1083100.0],["2019-11-14",50.8,51.62,50.64,51.17,989300.0],["2019-11-15",51.5,52.11,50.88,52.06,1364600.0],["2019-11-18",52.3,53.51,52.3,53.4,1353100.0],["2019-11-19",54.05,54.463,53.23,53.65,1599300.0],["2019-11-20",53.61,54.32,52.55,53.42,1513200.0],["2019-11-21",53.67,53.67,52.78,53.15,944800.0],["2019-11-22",53.54,53.77,52.65,53.0,894100.0],["2019-11-25",53.3,54.44,53.3,54.09,968800.0],["2019-11-26",54.01,54.33,53.58,53.68,1381600.0],["2019-11-27",53.87,54.03,53.45,53.84,749000.0],["2019-11-29",53.75,54.07,53.22,53.51,441900.0],["2019-12-02",53.46,53.94,52.5,52.7,1111200.0],["2019-12-03",52.0,52.815,51.39,52.71,1236100.0],["2019-12-04",52.84,52.96,52.4,52.7,1330100.0],["2019-12-05",52.97,52.97,51.71,51.89,1095900.0],["2019-12-06",52.65,53.65,52.2,53.555,941800.0],["2019-12-09",53.07,53.55,52.45,52.92,1332600.0],["2019-12-10",52.75,52.98,52.51,52.75,791000.0],["2019-12-11",52.93,53.75,52.45,52.84,902500.0],["2019-12-12",53.12,54.91,52.92,54.85,1239000.0],["2019-12-13",54.63,55.76,54.15,54.89,800100.0],["2019-12-16",55.37,56.09,55.08,55.7,2371600.0],["2019-12-17",55.61,56.857,55.36,56.79,1616300.0],["2019-12-18",56.91,57.57,56.53,57.24,856600.0],["2019-12-19",57.46,58.15,57.22,57.91,694200.0],["2019-12-20",58.09,58.53,57.23,57.65,1981200.0],["2019-12-23",57.88,59.09,57.64,59.09,953100.0],["2019-12-24",59.08,59.34,58.745,59.18,440100.0],["2019-12-26",59.11,59.325,58.73,59.06,874100.0],["2019-12-27",59.27,59.5,58.38,59.16,395000.0],["2019-12-30",59.27,59.54,58.3,59.01,2194400.0],["2019-12-31",58.86,59.92,58.86,59.64,1656400.0],["2020-01-02",60.26,60.33,59.17,59.51,1576400.0],["2020-01-03",58.76,59.075,57.345,58.01,2282700.0],["2020-01-06",57.41,58.92,57.0,58.8,1619600.0],["2020-01-07",58.8,59.455,57.98,59.33,1957500.0],["2020-01-08",59.53,59.86,58.45,59.53,1275200.0],["2020-01-09",59.96,60.26,59.22,59.29,1465400.0],["2020-01-10",59.41,59.426,58.201,58.45,1426200.0],["2020-01-13",58.66,59.59,57.965,59.34,950800.0],["2020-01-14",59.25,59.68,58.68,58.97,1358100.0],["2020-01-15",58.97,59.91,58.59,58.82,1140500.0],["2020-01-16",59.3,60.77,59.215,60.55,1672800.0],["2020-01-17",61.0,61.55,60.49,61.34,2145300.0],["2020-01-21",61.0,61.11,59.421,59.5,1956300.0],["2020-01-22",59.97,60.65,59.74,60.27,1359800.0],["2020-01-23",59.71,61.01,58.83,60.64,1072300.0],["2020-01-24",60.93,60.93,58.13,59.2,1744600.0],["2020-01-27",57.14,59.07,56.97,57.95,1300800.0],["2020-01-28",58.48,59.96,57.835,59.12,1004300.0],["2020-01-29",59.42,61.26,59.374,60.77,1485500.0],["2020-01-30",59.9,61.55,59.61,60.85,853600.0],["2020-01-31",60.64,61.01,59.24,59.78,1381200.0],["2020-02-03",60.29,61.19,59.92,60.9,850800.0],["2020-02-04",62.28,63.02,61.53,62.7,1308600.0],["2020-02-05",63.64,64.05,62.63,63.54,1051600.0],["2020-02-06",63.97,64.32,63.285,63.61,1117800.0],["2020-02-07",63.03,63.17,61.95,62.3,1457700.0],["2020-02-10",61.93,64.45,61.5,64.16,1697100.0],["2020-02-11",64.75,65.83,64.42,65.5,1246700.0],["2020-02-12",66.29,67.02,66.08,66.41,1361900.0],["2020-02-13",65.89,68.07,65.51,68.01,1179800.0],["2020-02-14",68.1,69.15,67.26,68.93,727200.0],["2020-02-18",68.7,69.57,68.37,68.82,710700.0],["2020-02-19",69.41,70.11,69.22,69.45,1159000.0],["2020-02-20",69.08,70.74,67.93,69.47,1229100.0],["2020-02-21",69.46,69.46,67.28,68.12,1863600.0],["2020-02-24",65.52,66.25,62.96,62.99,2348800.0],["2020-02-25",63.43,64.39,55.54,55.62,4219400.0],["2020-02-26",55.98,57.52,49.05,51.4,6324500.0],["2020-02-27",51.77,54.06,47.36,49.88,6133500.0],["2020-02-28",48.45,50.64,46.7,50.18,5135600.0],["2020-03-02",50.15,50.2,42.26,45.43,7779300.0],["2020-03-03",45.98,48.59,41.59,41.65,4283900.0],["2020-03-04",42.66,43.17,40.04,41.12,6892800.0],["2020-03-05",39.78,40.2,34.27,34.74,7631800.0],["2020-03-06",33.17,36.47,31.81,33.65,7146100.0],["2020-03-09",28.99,30.8,25.39,26.44,7605500.0],["2020-03-10",28.12,29.83,25.34,29.05,6129700.0],["2020-03-11",27.57,27.89,22.91,24.77,8156500.0],["2020-03-12",21.755,21.755,14.66,15.48,10808900.0],["2020-03-13",18.82,19.8,15.01,18.22,7935100.0],["2020-03-16",14.38,15.93,13.71,13.78,7254100.0],["2020-03-17",14.8,15.64,9.755,10.09,12166100.0],["2020-03-18",8.67,8.67,6.02,7.1,10974900.0],["2020-03-19",7.16,9.96,6.62,7.77,9774500.0],["2020-03-20",8.51,12.0,8.5,8.82,12707900.0],["2020-03-23",9.34,10.56,8.51,10.44,7982800.0],["2020-03-24",13.88,15.67,12.49,15.05,9505000.0],["2020-03-25",18.0,20.27,15.56,16.69,10151300.0],["2020-03-26",17.0,19.86,16.05,16.79,7000900.0],["2020-03-27",16.0,16.58,14.27,15.14,4233400.0],["2020-03-30",13.6,13.69,10.01,12.05,12045400.0],["2020-03-31",12.71,15.24,12.03,14.4,11941600.0],["2020-04-01",13.68,13.775,11.36,11.69,6823800.0],["2020-04-02",11.54,12.23,10.31,10.67,6523000.0],["2020-04-03",10.91,11.11,9.57,10.16,6825500.0],["2020-04-06",11.42,14.5,11.36,14.03,11321300.0],["2020-04-07",17.39,18.3,14.6,15.11,10800300.0],["2020-04-08",16.2,18.35,15.61,18.15,10231500.0],["2020-04-09",19.6,20.6,16.71,18.11,10122800.0],["2020-04-13",18.25,18.4,15.65,17.09,5851000.0],["2020-04-14",18.41,18.86,17.2,17.495,4292400.0],["2020-04-15",16.31,17.059,15.26,15.99,5396200.0],["2020-04-16",16.3,16.3,14.62,15.26,5239800.0],["2020-04-17",16.8,17.42,16.2,16.7,7153900.0],["2020-04-20",15.99,17.291,15.6,16.07,5438800.0],["2020-04-21",15.51,16.18,14.87,15.27,4623100.0],["2020-04-22",15.76,15.9,14.83,15.01,4028000.0],["2020-04-23",15.29,16.3,15.29,15.58,5645600.0],["2020-04-24",16.5,18.31,15.9,17.82,15616800.0],["2020-04-27",18.22,20.97,18.13,20.32,10576300.0],["2020-04-28",23.14,24.31,19.55,21.13,11735000.0],["2020-04-29",22.5,22.95,21.48,22.41,9421900.0],["2020-04-30",21.75,22.33,20.62,21.44,6672000.0],["2020-05-01",19.72,20.4,18.505,18.84,7015900.0],["2020-05-04",17.86,19.55,16.91,18.93,5748600.0],["2020-05-05",19.52,19.78,18.03,18.37,4871300.0],["2020-05-06",18.5,18.97,18.015,18.09,4225800.0],["2020-05-07",18.18,19.48,17.95,19.37,6723000.0],["2020-05-08",19.95,21.45,19.562,21.09,6149900.0],["2020-05-11",20.25,20.99,19.64,20.62,5818800.0],["2020-05-12",22.41,25.5,22.09,23.18,21155200.0],["2020-05-13",23.19,23.75,19.48,20.28,11024500.0],["2020-05-14",19.8,22.65,19.0,22.13,9431100.0],["2020-05-15",21.82,24.16,21.61,23.21,8909400.0],["2020-05-18",25.46,28.24,25.46,27.8,10405200.0],["2020-05-19",28.0,31.26,26.66,28.76,11882700.0],["2020-05-20",30.55,32.0,29.79,31.25,10322300.0],["2020-05-21",31.75,33.21,30.7,32.68,10035800.0],["2020-05-22",32.28,34.64,30.92,33.54,9689700.0],["2020-05-26",37.12,37.26,34.29,35.16,8952400.0],["2020-05-27",35.78,36.68,33.26,36.42,9408700.0],["2020-05-28",36.0,37.53,34.31,34.76,7573600.0],["2020-05-29",34.03,35.67,33.2,35.46,7593400.0],["2020-06-01",35.69,37.49,35.51,36.09,6835700.0],["2020-06-02",36.84,37.19,34.61,35.49,5804200.0],["2020-06-03",36.23,39.52,35.67,38.88,7459100.0],["2020-06-04",41.42,43.84,38.62,42.94,10120900.0],["2020-06-05",46.15,47.18,42.56,43.77,8989100.0],["2020-06-08",45.09,45.93,44.14,44.81,7280300.0],["2020-06-09",42.79,44.19,41.68,42.53,5167300.0],["2020-06-10",41.42,42.172,35.81,39.86,10571700.0],["2020-06-11",35.0,37.18,33.0,33.255,10485600.0],["2020-06-12",37.47,37.59,34.145,36.78,6560700.0],["2020-06-15",34.0,39.21,33.65,38.44,6244000.0],["2020-06-16",41.25,42.42,39.4,40.79,12386100.0],["2020-06-17",41.91,44.95,41.09,43.13,20334600.0],["2020-06-18",42.01,42.75,40.66,40.77,7627800.0],["2020-06-19",41.41,43.5,40.53,42.01,13600000.0],["2020-06-22",41.8,41.98,38.911,41.25,9744800.0],["2020-06-23",42.23,44.57,41.93,43.995,6729300.0],["2020-06-24",42.61,43.38,40.25,41.16,11244700.0],["2020-06-25",40.03,41.46,37.035,38.6,8955900.0],["2020-06-26",38.4,40.0,35.28,36.15,12518600.0],["2020-06-29",36.72,40.2,35.25,39.59,6907100.0],["2020-06-30",39.04,40.42,38.3,40.06,4074000.0],["2020-07-01",40.65,43.27,39.45,40.86,5446900.0],["2020-07-02",42.47,43.07,40.24,41.2,4848400.0],["2020-07-06",42.107,42.73,39.05,39.53,4507500.0],["2020-07-07",38.82,39.76,34.67,38.03,8577500.0],["2020-07-08",38.26,40.44,36.58,39.75,4529400.0],["2020-07-09",40.5,41.64,38.56,40.95,5043000.0],["2020-07-10",40.39,41.0,39.4,40.15,5231000.0],["2020-07-13",40.63,41.82,38.77,39.0,6142000.0],["2020-07-14",39.17,40.679,38.53,40.11,4487400.0],["2020-07-15",42.5,42.65,40.871,42.03,10815900.0],["2020-07-16",41.25,41.55,40.5,40.77,8689900.0],["2020-07-17",39.5,39.6,37.899,38.0,18394000.0],["2020-07-20",38.24,38.69,35.58,38.24,15497300.0],["2020-07-21",38.9,39.5,37.66,38.4,7973200.0],["2020-07-22",37.51,38.4,36.97,38.24,11085300.0],["2020-07-23",37.47,38.15,34.76,36.58,26815500.0],["2020-07-24",36.2,36.2,33.62,33.75,9186700.0],["2020-07-27",32.52,32.87,29.06,29.74,15883300.0],["2020-07-28",29.56,31.53,29.39,30.27,8635400.0],["2020-07-29",31.929,33.53,31.3,33.52,7010100.0],["2020-07-30",32.69,34.34,32.31,33.37,3920600.0],["2020-07-31",33.4,33.64,30.8,31.05,5589200.0],["2020-08-03",30.67,32.73,30.25,32.22,3588700.0],["2020-08-04",32.22,34.2,32.16,33.93,3414100.0],["2020-08-05",34.46,35.63,33.36,35.54,3847500.0],["2020-08-06",35.4,38.47,35.3,37.75,6886300.0],["2020-08-07",37.8,38.89,36.13,37.07,6729800.0],["2020-08-10",38.75,39.3,37.75,38.27,6280000.0],["2020-08-11",39.5,40.33,37.59,37.88,6188600.0],["2020-08-12",38.62,39.01,36.78,37.16,3978000.0],["2020-08-13",37.85,41.04,37.44,39.46,7061800.0],["2020-08-14",39.2,41.439,38.287,41.32,5042700.0],["2020-08-17",41.32,42.33,40.01,41.56,5538200.0],["2020-08-18",41.83,42.92,41.05,42.72,3755000.0],["2020-08-19",42.78,44.69,42.75,44.045,6340900.0],["2020-08-20",43.4,46.155,43.12,46.0,5763700.0],["2020-08-21",45.39,46.57,44.03,44.7,5738400.0],["2020-08-24",45.47,46.17,44.03,44.72,4124100.0],["2020-08-25",44.69,45.31,43.55,43.86,2955500.0],["2020-08-26",44.33,46.4,43.92,45.99,4097000.0],["2020-08-27",46.35,47.98,45.9,47.26,3740000.0],["2020-08-28",48.58,49.67,48.085,49.05,4269600.0],["2020-08-31",49.06,49.11,45.78,45.8,4152200.0],["2020-09-01",45.85,48.0,45.357,46.86,3975200.0],["2020-09-02",46.93,49.1,46.65,48.67,2977200.0],["2020-09-03",48.555,50.1,46.83,47.62,4545100.0],["2020-09-04",48.07,50.25,46.06,49.81,3673200.0],["2020-09-08",48.55,51.94,47.6,49.94,3435600.0],["2020-09-09",50.41,50.928,48.35,50.28,2779300.0],["2020-09-10",50.62,53.21,50.58,50.74,4035000.0],["2020-09-11",51.19,51.723,48.9,50.11,2733100.0],["2020-09-14",50.53,56.26,50.53,55.39,9928500.0],["2020-09-15",55.47,59.42,55.41,58.98,6142300.0],["2020-09-16",59.29,60.08,55.16,55.94,5096000.0],["2020-09-17",54.51,57.39,54.27,55.4,3720900.0],["2020-09-18",56.02,56.8,54.569,56.2,4195400.0],["2020-09-21",53.61,54.81,51.53,54.43,4608100.0],["2020-09-22",55.88,58.57,55.196,58.13,4304800.0],["2020-09-23",57.8,59.11,54.77,54.86,2976100.0],["2020-09-24",54.15,54.92,52.38,52.87,2960900.0],["2020-09-25",54.85,57.61,54.26,57.07,4517700.0],["2020-09-28",58.38,59.73,55.23,58.21,6629300.0],["2020-09-29",56.29,57.4,53.535,54.49,23774700.0],["2020-09-30",55.9,57.97,54.63,56.06,22246100.0],["2020-10-01",56.44,57.55,55.07,57.1,7296000.0],["2020-10-02",54.62,58.0,54.42,56.83,8870400.0],["2020-10-05",57.71,58.0,55.15,57.07,4140500.0],["2020-10-06",57.4,57.7,54.87,55.0,5774000.0],["2020-10-07",55.69,56.48,54.6,55.74,4211400.0],["2020-10-08",56.5,56.97,54.625,54.74,3049500.0],["2020-10-09",55.02,55.73,52.01,52.35,4440800.0],["2020-10-12",53.06,54.06,52.35,53.95,2611600.0],["2020-10-13",53.62,55.61,52.589,55.45,3944700.0],["2020-10-14",55.64,56.88,55.21,55.33,2577300.0],["2020-10-15",54.47,55.8,53.71,55.6,2345800.0],["2020-10-16",56.33,56.5,54.43,54.97,2533000.0],["2020-10-19",54.98,55.34,53.24,53.42,2026700.0],["2020-10-20",53.57,55.42,52.95,54.47,2160700.0],["2020-10-21",54.31,54.96,52.43,52.45,2265400.0],["2020-10-22",53.03,54.25,52.26,54.13,1856700.0],["2020-10-23",54.29,54.93,52.62,54.69,2547100.0],["2020-10-26",53.49,55.09,50.65,51.76,2820300.0],["2020-10-27",52.04,52.76,46.87,48.47,4483500.0],["2020-10-28",46.34,48.15,45.14,45.26,4456600.0],["2020-10-29",46.0,47.38,45.28,46.1,3484300.0],["2020-10-30",45.49,46.35,43.07,44.82,3455700.0],["2020-11-02",45.55,46.85,44.57,46.66,2937200.0],["2020-11-03",47.52,50.67,47.27,50.11,3348600.0],["2020-11-04",50.99,52.822,49.28,52.2,3044000.0],["2020-11-05",53.28,56.39,53.28,56.13,5013700.0],["2020-11-06",54.95,58.56,54.04,56.89,4497500.0],["2020-11-09",64.74,74.92,60.73,63.08,8330900.0],["2020-11-10",62.8,64.79,60.1,60.28,5708300.0],["2020-11-11",60.44,60.78,56.76,58.97,3878100.0],["2020-11-12",57.4,60.94,57.12,57.78,2888900.0],["2020-11-13",59.6,61.86,58.83,61.38,2702400.0],["2020-11-16",64.05,64.05,61.008,63.19,3730700.0],["2020-11-17",62.34,64.21,61.507,63.73,2329100.0],["2020-11-18",64.52,66.13,63.075,63.8,3750500.0],["2020-11-19",64.15,66.215,62.522,65.73,2954200.0],["2020-11-20",64.79,66.12,63.82,64.01,1919700.0],["2020-11-23",64.29,67.16,63.07,66.9,3527600.0],["2020-11-24",68.0,71.65,67.69,70.1,4822300.0],["2020-11-25",67.24,69.55,66.85,69.37,3512500.0],["2020-11-27",69.72,71.02,69.28,70.1,1244500.0],["2020-11-30",69.69,69.76,66.725,68.12,2023700.0],["2020-12-01",69.79,69.85,67.1,67.84,2388400.0],["2020-12-02",67.88,69.48,65.89,68.5,1971200.0],["2020-12-03",68.94,71.72,68.11,71.13,2802400.0],["2020-12-04",71.8,73.9,71.0,73.84,2891100.0],["2020-12-07",73.8,74.95,73.31,74.86,1825600.0],["2020-12-08",74.03,76.42,74.03,75.27,3928100.0],["2020-12-09",75.27,75.75,70.87,71.78,2867800.0],["2020-12-10",70.72,72.6,69.29,71.13,1864000.0],["2020-12-11",71.65,72.44,69.48,69.9,1359500.0],["2020-12-14",71.68,73.164,70.825,71.81,1952500.0],["2020-12-15",72.86,75.52,71.816,75.24,1901300.0],["2020-12-16",74.63,76.28,73.882,75.84,1662900.0],["2020-12-17",76.03,77.42,75.76,77.06,2003900.0],["2020-12-18",77.42,78.16,74.63,75.44,6965800.0],["2020-12-21",73.282,74.94,71.21,73.83,2118300.0],["2020-12-22",73.95,74.69,71.56,74.31,1484600.0],["2020-12-23",74.64,77.45,74.64,76.68,1051000.0],["2020-12-24",76.229,77.2,75.31,75.84,685400.0],["2020-12-28",76.48,77.0,73.42,73.64,1524300.0],["2020-12-29",74.16,74.78,72.141,73.37,1319300.0],["2020-12-30",73.33,74.24,72.38,73.69,1200700.0],["2020-12-31",73.73,75.53,72.69,74.27,1313500.0],["2021-01-04",74.62,75.44,71.05,71.6,2446900.0],["2021-01-05",71.54,75.5,71.525,74.77,1748900.0],["2021-01-06",75.96,78.0,74.652,76.24,3364400.0],["2021-01-07",77.3,80.0,76.52,78.06,3028500.0],["2021-01-08",77.85,79.5,77.45,78.8,3305300.0],["2021-01-11",77.28,79.65,76.82,78.27,1468100.0],["2021-01-12",78.803,80.69,77.61,79.08,1838600.0],["2021-01-13",78.5,78.959,76.06,76.52,2050900.0],["2021-01-14",77.46,79.47,77.33,78.16,2028700.0],["2021-01-15",77.3,80.1,76.22,80.0,2901800.0],["2021-01-19",80.18,82.15,79.05,80.67,3724500.0],["2021-01-20",80.4,82.34,79.625,80.05,2292400.0],["2021-01-21",80.22,81.43,78.34,80.72,1977500.0],["2021-01-22",79.75,81.57,78.68,79.53,1803400.0],["2021-01-25",79.32,79.53,75.99,78.4,1923700.0],["2021-01-26",78.853,80.65,74.15,74.36,2138800.0],["2021-01-27",71.77,72.3,66.34,66.87,4588400.0],["2021-01-28",68.0,74.89,68.0,73.74,3368000.0],["2021-01-29",73.04,73.5,68.77,70.39,2602300.0],["2021-02-01",70.67,72.25,69.9,70.8,2022600.0],["2021-02-02",72.25,76.39,71.68,76.0,1735500.0],["2021-02-03",76.01,78.45,74.78,76.75,1594100.0],["2021-02-04",77.89,80.15,77.315,79.48,1601300.0],["2021-02-05",81.02,83.97,80.37,82.88,2466100.0],["2021-02-08",83.47,83.96,80.19,82.85,1287600.0],["2021-02-09",82.12,83.93,80.62,81.57,1057900.0],["2021-02-10",81.85,82.393,79.3,79.61,1385300.0],["2021-02-11",79.75,80.3,77.02,78.47,1274200.0],["2021-02-12",77.79,80.73,77.63,80.24,1960300.0],["2021-02-16",80.9,81.12,78.27,78.34,1486300.0],["2021-02-17",77.35,79.24,75.45,78.61,1930800.0],["2021-02-18",77.65,80.06,77.07,79.27,941300.0],["2021-02-19",79.87,83.87,79.395,83.16,2026100.0],["2021-02-22",83.4,89.11,83.04,84.71,2355200.0],["2021-02-23",83.7,86.81,81.69,85.77,2180600.0],["2021-02-24",86.83,89.99,84.16,89.81,2068800.0],["2021-02-25",89.6,90.263,84.37,85.14,2518600.0],["2021-02-26",90.74,94.43,88.07,93.44,5535800.0],["2021-03-01",96.0,96.83,93.17,94.06,2807800.0],["2021-03-02",93.63,95.15,92.51,92.98,1595500.0],["2021-03-03",95.24,98.16,93.64,95.56,3239700.0],["2021-03-04",96.0,96.08,86.82,90.82,3282000.0],["2021-03-05",91.82,93.84,83.92,93.31,3143100.0],["2021-03-08",94.97,97.55,93.245,95.07,2036600.0],["2021-03-09",97.5,97.95,93.27,93.78,2361300.0],["2021-03-10",94.05,98.84,93.67,98.39,2888900.0],["2021-03-11",99.99,103.65,98.7,100.75,2987900.0],["2021-03-12",99.69,101.84,99.0,100.62,1451500.0],["2021-03-15",104.17,106.2,99.295,101.2,4261500.0],["2021-03-16",101.4,101.4,93.57,95.8,4952100.0],["2021-03-17",94.42,96.53,92.41,96.04,4048200.0],["2021-03-18",95.07,95.3,90.48,90.6,4851600.0],["2021-03-19",91.5,92.19,88.98,89.32,45667200.0],["2021-03-22",89.0,89.89,86.075,88.47,5292500.0],["2021-03-23",86.825,88.32,83.86,84.59,4596900.0],["2021-03-24",85.88,88.4,82.66,82.9,3473600.0],["2021-03-25",80.25,87.62,79.91,86.94,4447600.0],["2021-03-26",88.01,88.81,84.11,87.53,2545000.0],["2021-03-29",86.0,87.32,82.02,82.44,2349100.0],["2021-03-30",82.21,87.59,81.76,87.13,3320500.0],["2021-03-31",87.52,88.83,85.98,87.45,2414600.0],["2021-04-01",88.54,89.55,86.41,88.94,2786000.0],["2021-04-05",92.67,93.58,90.07,90.18,3253000.0],["2021-04-06",90.86,94.68,90.43,92.5,2660800.0],["2021-04-07",93.35,94.09,91.61,92.59,2022100.0],["2021-04-08",92.79,97.65,91.57,96.15,3608100.0],["2021-04-09",94.86,96.65,93.4,96.33,2116300.0],["2021-04-12",96.1,96.1,92.16,94.33,3067700.0],["2021-04-13",94.284,95.78,90.5,95.73,2442100.0],["2021-04-14",95.84,97.97,92.76,93.27,1865100.0],["2021-04-15",93.5,94.0,91.61,93.16,1800900.0],["2021-04-16",93.55,96.2,92.06,93.64,2554600.0],["2021-04-19",92.61,93.034,87.98,88.75,3229300.0],["2021-04-20",90.75,92.07,85.92,89.88,3411300.0],["2021-04-21",88.4,94.36,87.8,94.28,2303100.0],["2021-04-22",93.9,96.69,93.14,94.12,2212700.0],["2021-04-23",94.83,96.04,94.0,95.74,1489300.0],["2021-04-26",96.43,98.265,95.46,96.98,1623400.0],["2021-04-27",98.88,102.14,98.35,101.77,4326800.0],["2021-04-28",103.13,104.48,101.57,102.6,5494400.0],["2021-04-29",103.25,103.4,98.0,99.47,2782200.0],["2021-04-30",98.19,99.55,96.6,97.84,1772400.0],["2021-05-03",98.68,98.96,96.44,96.91,1967600.0],["2021-05-04",94.83,95.8,90.9,95.53,4573300.0],["2021-05-05",104.38,105.5,100.14,102.98,6279800.0],["2021-05-06",102.95,103.88,99.45,102.22,3586800.0],["2021-05-07",101.94,105.88,101.47,105.75,2949500.0],["2021-05-10",106.42,106.85,103.22,104.68,2666600.0],["2021-05-11",100.58,103.54,97.41,100.77,3812300.0],["2021-05-12",99.29,102.18,91.74,92.41,4389900.0],["2021-05-13",92.8,96.388,90.28,94.37,4040100.0],["2021-05-14",95.08,100.04,95.08,98.61,2591500.0],["2021-05-17",97.61,100.61,95.85,100.37,2926400.0],["2021-05-18",100.72,103.84,99.82,100.15,2923100.0],["2021-05-19",97.12,98.45,95.25,96.5,2472800.0],["2021-05-20",96.96,101.11,95.93,100.59,3410700.0],["2021-05-21",101.28,102.41,99.78,100.21,2380300.0],["2021-05-24",101.42,106.31,100.31,105.08,4334700.0],["2021-05-25",106.0,107.769,104.62,107.06,4331400.0],["2021-05-26",108.2,109.19,106.245,106.6,2871400.0],["2021-05-27",107.65,109.19,105.5,107.93,13308500.0],["2021-05-28",107.82,108.265,105.02,107.45,1835200.0],["2021-06-01",107.68,110.484,107.33,109.55,2469200.0],["2021-06-02",109.82,110.129,107.76,109.7,2115500.0],["2021-06-03",108.16,109.96,106.49,109.57,1913300.0],["2021-06-04",109.99,111.32,109.06,110.64,2823900.0],["2021-06-07",112.19,113.46,109.46,110.6,2803500.0],["2021-06-08",111.67,112.74,110.094,111.7,2696500.0],["2021-06-09",111.91,112.345,109.0,110.83,1845800.0],["2021-06-10",110.84,112.86,109.04,111.4,2375500.0],["2021-06-11",111.19,112.19,110.015,110.31,1544000.0],["2021-06-14",109.5,110.47,106.26,106.62,2511700.0],["2021-06-15",105.93,107.86,104.88,106.5,2217700.0],["2021-06-16",105.22,107.75,104.99,107.09,2579500.0],["2021-06-17",105.81,107.43,101.51,103.83,3644800.0],["2021-06-18",100.86,103.43,99.48,100.06,4759400.0],["2021-06-21",101.83,103.96,99.78,103.82,3154900.0],["2021-06-22",103.642,106.51,102.03,104.31,3973300.0],["2021-06-23",104.4,105.75,102.05,103.22,2507500.0],["2021-06-24",104.67,106.31,104.26,104.73,2076300.0],["2021-06-25",104.707,105.02,100.261,102.43,27148300.0],["2021-06-28",102.26,102.26,98.4,100.54,2736700.0],["2021-06-29",100.34,102.2,100.18,100.88,3465700.0],["2021-06-30",100.92,104.03,99.83,103.75,2270400.0],["2021-07-01",104.975,106.07,102.74,102.9,1899700.0],["2021-07-02",103.6,103.89,101.72,102.41,1286900.0],["2021-07-06",101.96,102.21,96.92,98.45,3182400.0],["2021-07-07",98.4,99.07,94.38,95.55,3166500.0],["2021-07-08",92.43,96.24,92.01,94.56,2429600.0],["2021-07-09",96.08,97.48,95.01,96.86,2401400.0],["2021-07-12",97.68,99.0,96.15,98.35,1476900.0],["2021-07-13",96.95,97.92,96.05,96.77,1961600.0],["2021-07-14",97.91,99.02,94.13,94.52,2223700.0],["2021-07-15",93.44,95.5,92.38,94.47,1866000.0],["2021-07-16",95.53,95.676,89.59,89.9,2335500.0],["2021-07-19",86.715,89.97,85.372,87.77,3448600.0],["2021-07-20",88.12,92.21,86.76,91.3,2619300.0],["2021-07-21",92.51,96.105,92.06,93.99,2390500.0],["2021-07-22",93.69,94.38,91.68,92.52,1565300.0],["2021-07-23",93.57,93.73,90.18,90.31,1624100.0],["2021-07-26",90.63,93.29,89.47,93.25,1737100.0],["2021-07-27",92.76,93.24,88.64,92.51,1907800.0],["2021-07-28",93.27,94.84,88.55,92.37,2884700.0],["2021-07-29",93.0,93.02,89.74,89.86,1850800.0],["2021-07-30",88.8,90.35,86.59,87.36,2970800.0],["2021-08-02",88.33,90.645,86.21,86.5,2062200.0],["2021-08-03",86.78,87.32,82.98,86.78,4022200.0],["2021-08-04",88.39,88.82,84.63,84.99,4892100.0],["2021-08-05",84.99,91.47,84.88,90.5,4103300.0],["2021-08-06",91.0,92.23,89.552,90.5,3147100.0],["2021-08-09",92.0,92.04,89.02,90.84,3230600.0],["2021-08-10",91.42,92.1,89.855,90.57,1563200.0],["2021-08-11",90.1,93.26,89.333,92.95,2824500.0],["2021-08-12",93.11,93.98,90.36,93.76,2041800.0],["2021-08-13",93.97,93.97,90.69,91.02,2339900.0],["2021-08-16",89.7,89.7,86.5,87.4,1959200.0],["2021-08-17",86.11,86.385,83.06,84.11,2838200.0],["2021-08-18",83.89,86.2,82.81,85.01,2405900.0],["2021-08-19",83.82,84.41,80.366,82.47,3150000.0],["2021-08-20",82.05,85.86,82.0,85.64,2698500.0],["2021-08-23",86.5,89.4,86.3,89.28,2704600.0],["2021-08-24",89.98,93.93,89.96,93.86,3208000.0],["2021-08-25",94.0,98.03,93.56,97.7,2560600.0],["2021-08-26",98.07,101.56,97.745,99.99,3772200.0],["2021-08-27",100.09,109.0,100.0,104.24,3560200.0],["2021-08-30",103.955,104.59,101.49,102.12,1928400.0],["2021-08-31",102.48,103.5,99.73,101.63,2196300.0],["2021-09-01",102.6,103.45,100.53,101.89,1813500.0],["2021-09-02",102.62,105.03,101.25,103.5,1673500.0],["2021-09-03",102.58,104.93,102.18,103.56,1446100.0],["2021-09-07",104.0,107.78,103.02,107.08,2536900.0],["2021-09-08",106.8,107.68,103.328,105.89,1742000.0],["2021-09-09",107.45,109.325,105.5,106.59,2556900.0],["2021-09-10",106.98,107.46,103.99,104.19,1741800.0],["2021-09-13",105.55,105.97,100.82,104.34,1628700.0],["2021-09-14",102.615,104.13,101.2,103.07,1415800.0],["2021-09-15",103.58,107.79,101.3,107.33,2313900.0],["2021-09-16",107.52,109.5,106.79,108.57,1584700.0],["2021-09-17",108.98,112.18,105.32,106.07,5778600.0],["2021-09-20",103.24,106.39,102.33,104.75,2663200.0],["2021-09-21",105.45,107.76,103.193,105.04,1890500.0],["2021-09-22",105.73,111.63,105.66,109.91,2630200.0],["2021-09-23",110.51,114.6,110.11,111.62,3194900.0],["2021-09-24",110.92,113.628,110.8,112.35,1425900.0],["2021-09-27",112.62,117.19,112.54,116.35,3075400.0],["2021-09-28",115.32,118.73,114.47,115.48,3085500.0],["2021-09-29",116.21,116.72,113.155,113.4,1574200.0],["2021-09-30",113.59,113.6,110.69,112.28,2711500.0],["2021-10-01",114.84,119.81,114.52,119.49,2720900.0],["2021-10-04",119.16,119.39,116.6,118.11,2663300.0],["2021-10-05",118.72,119.59,114.59,114.76,2535500.0],["2021-10-06",113.01,116.09,112.428,114.34,1922700.0],["2021-10-07",115.0,118.17,114.69,116.15,1937900.0],["2021-10-08",116.5,117.545,113.77,113.96,985800.0],["2021-10-11",114.44,116.67,113.5,114.77,1363100.0],["2021-10-12",115.18,118.945,115.18,117.06,1975000.0],["2021-10-13",116.26,116.55,113.96,114.96,1556500.0],["2021-10-14",115.83,117.25,113.42,114.52,2360200.0],["2021-10-15",116.08,116.75,110.34,110.71,2505800.0],["2021-10-18",110.39,113.13,109.57,113.0,1270800.0],["2021-10-19",114.089,115.88,113.1,113.93,1250100.0],["2021-10-20",113.47,114.95,111.301,113.53,1169800.0],["2021-10-21",112.33,114.84,112.33,113.31,964900.0],["2021-10-22",113.19,113.82,111.165,112.05,928100.0],["2021-10-25",111.5,113.33,111.2,111.94,1057800.0],["2021-10-26",113.16,115.95,112.7,112.78,1432300.0],["2021-10-27",112.01,112.59,110.22,110.76,1104900.0],["2021-10-28",110.95,111.71,109.08,110.89,1076900.0],["2021-10-29",110.39,112.19,108.11,109.46,1793100.0],["2021-11-01",109.79,113.45,108.37,112.06,1607400.0],["2021-11-02",111.185,112.09,109.25,111.74,2212300.0],["2021-11-03",109.47,114.9,107.11,110.69,3389300.0],["2021-11-04",111.56,111.56,100.83,103.12,6466700.0],["2021-11-05",106.58,108.84,105.01,106.48,2874100.0],["2021-11-08",107.51,109.69,104.59,105.3,2309800.0],["2021-11-09",105.4,106.47,102.31,103.07,2236600.0],["2021-11-10",102.84,104.5,99.09,99.98,2368600.0],["2021-11-11",100.55,102.87,100.044,101.89,1794300.0],["2021-11-12",104.05,106.33,103.64,106.0,2332300.0],["2021-11-15",106.45,106.69,102.91,103.23,1817200.0],["2021-11-16",103.21,104.19,99.25,103.19,2175800.0],["2021-11-17",101.995,102.92,99.5,100.7,1800000.0],["2021-11-18",100.42,101.44,95.32,96.09,2827700.0],["2021-11-19",94.85,97.22,93.88,95.4,2663000.0],["2021-11-22",95.52,96.6,92.41,94.37,2216200.0],["2021-11-23",95.15,95.87,92.72,93.94,1797800.0],["2021-11-24",93.09,94.73,91.97,93.94,1793800.0],["2021-11-26",88.219,91.25,87.0,91.2,3004700.0],["2021-11-29",92.2,94.02,90.47,93.48,3455500.0],["2021-11-30",92.1,92.877,87.17,90.07,4473800.0],["2021-12-01",91.97,92.77,82.95,83.07,4148700.0],["2021-12-02",84.41,90.08,83.42,90.03,4075300.0],["2021-12-03",90.01,90.17,83.63,86.59,4236100.0],["2021-12-06",87.26,94.12,84.77,92.04,2846100.0],["2021-12-07",95.35,96.87,89.52,90.38,3404600.0],["2021-12-08",92.05,95.35,91.75,93.25,1817800.0],["2021-12-09",91.88,93.42,90.75,90.81,1274200.0],["2021-12-10",91.75,92.97,88.61,88.98,2150900.0],["2021-12-13",87.89,88.39,84.25,85.22,2557100.0],["2021-12-14",83.88,87.05,83.65,86.16,1762400.0],["2021-12-15",85.78,88.402,83.95,87.16,1944100.0],["2021-12-16",88.21,89.485,85.46,85.88,2608700.0],["2021-12-17",84.5,89.15,83.66,87.91,3106600.0],["2021-12-20",85.57,87.26,84.11,86.3,1986400.0],["2021-12-21",87.5,94.45,87.5,93.85,2911100.0],["2021-12-22",93.33,95.32,92.6,93.42,2026500.0],["2021-12-23",94.86,95.5,93.73,94.76,1464600.0],["2021-12-27",94.03,94.49,92.08,94.15,996500.0],["2021-12-28",93.42,94.89,92.55,92.78,937000.0],["2021-12-29",92.04,93.57,91.385,92.38,1342300.0],["2021-12-30",92.37,94.41,92.19,92.99,1302500.0],["2021-12-31",92.96,94.16,92.11,93.53,1082600.0],["2022-01-03",93.49,97.39,93.16,93.47,2061100.0],["2022-01-04",95.02,96.1,89.0,89.95,2795100.0],["2022-01-05",90.24,90.79,83.52,84.15,3756000.0],["2022-01-06",84.18,88.25,82.31,86.6,3335400.0],["2022-01-07",86.66,90.55,86.66,89.66,2369200.0],["2022-01-10",89.36,89.39,85.44,88.3,2245600.0],["2022-01-11",88.38,90.69,86.55,89.98,2023400.0],["2022-01-12",91.0,91.59,87.49,87.95,2122700.0],["2022-01-13",87.94,89.07,84.27,84.76,2108400.0],["2022-01-14",84.4,84.915,81.11,82.84,2660900.0],["2022-01-18",82.78,82.8,78.17,79.16,5611300.0],["2022-01-19",79.78,80.16,77.21,77.8,4333600.0],["2022-01-20",77.8,81.959,76.83,76.98,2840300.0],["2022-01-21",76.33,76.52,71.96,72.17,6015800.0],["2022-01-24",70.29,76.1,68.0,75.96,6117100.0],["2022-01-25",74.0,78.77,73.78,77.29,3232000.0],["2022-01-26",78.69,80.96,74.4,75.35,3365900.0],["2022-01-27",76.26,76.5,69.865,70.4,2835000.0],["2022-01-28",70.59,73.68,68.8,72.97,4223700.0],["2022-01-31",72.63,76.2,72.405,76.14,2254000.0],["2022-02-01",76.18,80.84,75.75,80.8,3673800.0],["2022-02-02",80.77,81.23,77.22,77.5,2883100.0],["2022-02-03",76.42,78.98,75.37,76.36,3832400.0],["2022-02-04",76.01,79.665,75.61,78.83,2309400.0],["2022-02-07",79.91,81.98,78.73,80.75,2142600.0],["2022-02-08",81.3,82.62,80.123,82.36,1960000.0],["2022-02-09",83.73,86.95,83.36,86.87,3076000.0],["2022-02-10",85.55,89.799,84.89,86.49,2993100.0],["2022-02-11",86.44,88.3,82.71,83.74,2664600.0],["2022-02-14",83.18,84.8,80.66,81.23,2608400.0],["2022-02-15",83.51,84.92,83.07,84.18,2028500.0],["2022-02-16",83.53,86.17,82.97,85.42,1728100.0],["2022-02-17",84.5,84.93,81.59,81.92,1807400.0],["2022-02-18",80.32,82.68,78.6,79.28,3175100.0],["2022-02-22",77.7,78.17,74.21,76.57,4443100.0],["2022-02-23",81.0,83.84,77.86,78.68,6156700.0],["2022-02-24",74.97,85.07,74.31,84.65,4933700.0],["2022-02-25",84.75,85.701,82.21,84.69,3735800.0],["2022-02-28",84.095,84.85,81.79,84.19,2342100.0],["2022-03-01",83.4,84.19,80.07,82.98,2852300.0],["2022-03-02",83.49,87.43,83.0,86.16,3080700.0],["2022-03-03",86.52,87.29,82.81,83.21,3856900.0],["2022-03-04",82.39,82.9,76.19,78.8,3423600.0],["2022-03-07",78.8,78.92,69.585,69.64,6065000.0],["2022-03-08",69.54,72.89,67.22,70.24,3663100.0],["2022-03-09",74.26,80.41,74.25,77.59,4083800.0],["2022-03-10",75.71,78.39,75.18,77.46,1723700.0],["2022-03-11",78.44,78.87,74.32,74.81,1493100.0],["2022-03-14",74.69,77.1,70.555,71.97,2976900.0],["2022-03-15",72.42,76.21,72.36,74.97,1992500.0],["2022-03-16",76.937,79.56,75.83,79.34,2539000.0],["2022-03-17",78.21,80.68,77.157,79.59,1664500.0],["2022-03-18",79.25,80.885,78.56,80.83,2801800.0],["2022-03-21",79.78,80.15,76.44,78.49,2351000.0],["2022-03-22",78.86,80.8,78.61,80.07,1408700.0],["2022-03-23",79.32,79.8,76.87,77.0,1937200.0],["2022-03-24",77.1,79.01,75.421,78.99,2076300.0],["2022-03-25",79.15,79.15,77.04,77.4,1165600.0],["2022-03-28",77.6,78.5,75.5,76.88,1822700.0],["2022-03-29",78.58,81.575,78.395,81.23,2771800.0],["2022-03-30",80.485,81.56,76.615,77.53,2158300.0],["2022-03-31",77.23,79.75,76.33,77.36,2107300.0],["2022-04-01",78.13,78.648,75.8,76.65,2004600.0],["2022-04-04",77.3,80.89,76.81,80.69,2267300.0],["2022-04-05",80.14,80.99,76.56,77.16,1587100.0],["2022-04-06",75.55,75.78,71.25,72.01,3300400.0],["2022-04-07",71.52,72.555,67.67,70.56,3910300.0],["2022-04-08",69.96,70.93,67.67,68.98,3032600.0],["2022-04-11",68.24,71.095,67.85,68.58,2199200.0],["2022-04-12",69.55,71.01,66.81,67.02,2882600.0],["2022-04-13",67.45,71.35,67.28,70.01,4478600.0],["2022-04-14",69.96,71.16,68.79,68.88,2681600.0],["2022-04-18",68.16,69.32,67.84,68.37,2117200.0],["2022-04-19",68.39,73.35,68.23,71.75,2767100.0],["2022-04-20",72.0,73.49,71.41,71.7,2107000.0],["2022-04-21",73.43,73.95,67.911,68.11,3624400.0],["2022-04-22",67.75,69.0,65.11,66.6,2459800.0],["2022-04-25",65.65,68.59,64.6,68.5,2495500.0],["2022-04-26",67.43,68.32,63.52,64.83,2822400.0],["2022-04-27",64.61,65.91,62.28,64.15,2664500.0],["2022-04-28",64.475,68.02,63.78,67.39,3220000.0],["2022-04-29",67.35,70.23,66.095,66.28,2436900.0],["2022-05-02",66.26,68.42,65.17,68.35,2794000.0],["2022-05-03",68.64,69.93,66.0,67.65,3712300.0],["2022-05-04",69.4,69.455,61.49,66.39,7895400.0],["2022-05-05",65.78,67.16,61.955,62.95,3371600.0],["2022-05-06",62.3,62.37,59.3,59.95,3434400.0],["2022-05-09",58.5,59.082,52.575,52.95,5236800.0],["2022-05-10",54.01,55.11,49.155,50.77,5320100.0],["2022-05-11",51.36,53.48,48.3,48.36,4858800.0],["2022-05-12",47.9,51.38,46.08,49.83,5346100.0],["2022-05-13",51.22,55.32,51.21,54.99,5457700.0],["2022-05-16",54.14,55.42,51.875,51.99,3289000.0],["2022-05-17",53.35,54.35,50.3,51.4,5121100.0],["2022-05-18",50.7,50.95,47.08,47.95,4186400.0],["2022-05-19",47.24,50.24,46.65,48.63,5406900.0],["2022-05-20",49.4,50.19,47.39,50.11,4789300.0],["2022-05-23",50.37,50.59,47.64,48.25,5010400.0],["2022-05-24",47.58,47.695,42.59,43.14,5910700.0],["2022-05-25",42.91,46.89,42.71,46.4,5444500.0],["2022-05-26",47.31,52.45,47.06,51.02,5990100.0],["2022-05-27",51.45,52.825,50.45,51.6,3951900.0],["2022-05-31",51.21,51.89,49.76,50.17,3858100.0],["2022-06-01",50.49,51.36,48.21,49.56,2545900.0],["2022-06-02",49.33,52.1,49.33,51.87,3690100.0],["2022-06-03",50.49,51.7,50.0,50.6,2058200.0],["2022-06-06",51.5,52.64,51.08,52.34,2955300.0],["2022-06-07",51.21,53.17,50.7,52.37,2138100.0],["2022-06-08",52.0,53.93,51.59,52.15,2796200.0],["2022-06-09",51.16,52.13,49.82,50.16,3067200.0],["2022-06-10",48.73,49.685,45.16,45.5,5207300.0],["2022-06-13",42.76,43.11,39.56,39.64,4962300.0],["2022-06-14",40.0,40.553,38.525,39.39,3647800.0],["2022-06-15",39.97,42.42,39.65,41.39,4855700.0],["2022-06-16",40.2,40.468,37.035,37.67,4449500.0],["2022-06-17",38.455,40.1,37.03,39.65,4584000.0],["2022-06-21",41.05,42.14,40.03,40.11,4191500.0],["2022-06-22",39.11,40.81,38.854,39.96,3694400.0],["2022-06-23",40.28,40.72,37.64,39.52,5477800.0],["2022-06-24",40.06,44.55,39.75,44.47,5685400.0],["2022-06-27",44.45,44.91,43.177,44.05,3223700.0],["2022-06-28",45.43,46.4,42.84,42.97,3000700.0],["2022-06-29",42.53,42.78,40.12,40.27,4448300.0],["2022-06-30",39.3,39.68,37.64,38.3,7431700.0],["2022-07-01",38.3,38.95,37.37,38.53,6301700.0],["2022-07-05",37.51,42.37,36.63,42.26,5551500.0],["2022-07-06",42.09,43.15,40.2,40.32,3398100.0],["2022-07-07",41.19,42.12,40.827,41.53,2467400.0],["2022-07-08",41.01,41.15,39.3,39.59,3335200.0],["2022-07-11",38.855,39.085,36.96,38.21,3515500.0],["2022-07-12",38.11,40.016,38.09,38.72,4979800.0],["2022-07-13",37.12,38.59,36.41,38.14,3626700.0],["2022-07-14",37.11,37.45,35.1,35.39,5160200.0],["2022-07-15",35.93,38.08,35.375,37.65,4735700.0],["2022-07-18",38.2,39.84,38.2,38.6,2729400.0],["2022-07-19",39.57,42.225,39.45,41.79,4170000.0],["2022-07-20",40.45,44.32,40.39,44.25,4738200.0],["2022-07-21",43.8,44.21,42.981,44.08,2371900.0],["2022-07-22",44.4,44.77,41.989,42.65,2114200.0],["2022-07-25",42.67,42.849,41.39,42.18,2339500.0],["2022-07-26",41.5,41.67,39.69,40.3,3186900.0],["2022-07-27",41.89,44.01,41.56,43.87,3515900.0],["2022-07-28",43.93,44.9,42.76,44.89,2755000.0],["2022-07-29",44.43,45.86,43.47,45.69,2852600.0],["2022-08-01",45.19,46.78,44.12,46.04,3686400.0],["2022-08-02",45.6,49.27,45.17,49.17,5700400.0],["2022-08-03",48.7,50.6,48.35,49.26,5351100.0],["2022-08-04",49.68,50.97,47.91,48.18,3436200.0],["2022-08-05",46.94,49.33,46.78,47.67,2293500.0],["2022-08-08",48.41,51.6,48.33,49.03,3456500.0],["2022-08-09",48.5,48.52,46.02,46.1,3178400.0],["2022-08-10",48.5,50.33,47.878,48.4,6690800.0],["2022-08-11",49.61,50.62,48.53,49.33,2433200.0],["2022-08-12",49.93,51.4,49.17,51.37,2270600.0],["2022-08-15",50.86,51.865,50.54,51.41,2167700.0],["2022-08-16",51.01,52.68,50.12,52.05,2520900.0],["2022-08-17",50.65,50.65,48.78,49.19,2883400.0],["2022-08-18",49.27,49.41,48.28,49.16,1358800.0],["2022-08-19",48.03,48.448,46.01,46.71,2565700.0],["2022-08-22",45.29,45.29,43.74,44.64,2920500.0],["2022-08-23",45.16,46.49,44.908,45.67,2032800.0],["2022-08-24",45.29,47.26,45.29,45.99,1680200.0],["2022-08-25",46.38,47.53,46.05,46.85,1505100.0],["2022-08-26",46.88,47.279,44.3,44.31,2335800.0],["2022-08-29",43.485,44.76,43.47,44.14,1586200.0],["2022-08-30",44.76,45.41,42.45,43.21,2456100.0],["2022-08-31",43.85,44.59,42.87,43.12,2557800.0],["2022-09-01",42.06,42.6,40.7,42.5,3615000.0],["2022-09-02",43.08,43.6,41.68,42.6,2510900.0],["2022-09-06",43.28,43.72,41.2,43.6,3033300.0],["2022-09-07",43.61,45.539,43.56,45.27,4853300.0],["2022-09-08",44.51,46.22,43.881,46.18,2334600.0],["2022-09-09",46.8,48.425,46.62,48.33,2547500.0],["2022-09-12",48.97,49.93,48.686,49.88,2470200.0],["2022-09-13",46.95,47.855,45.51,45.58,4848400.0],["2022-09-14",45.47,46.35,44.16,46.26,4366800.0],["2022-09-15",46.04,48.775,45.92,46.65,3205000.0],["2022-09-16",45.31,46.135,44.41,45.08,4016800.0],["2022-09-19",44.41,46.775,44.4,46.43,2875600.0],["2022-09-20",45.74,46.2,44.35,45.17,2395700.0],["2022-09-21",45.17,45.34,41.52,41.54,3950500.0],["2022-09-22",41.3,41.33,36.97,37.62,7022900.0],["2022-09-23",36.88,37.11,34.18,35.37,6985300.0],["2022-09-26",35.43,36.945,33.73,33.77,5184700.0],["2022-09-27",34.54,35.07,32.725,32.94,6862300.0],["2022-09-28",32.92,34.834,32.6,34.5,5374400.0],["2022-09-29",33.77,33.77,31.45,32.42,5687000.0],["2022-09-30",31.79,33.35,31.38,32.26,6051400.0],["2022-10-03",32.28,34.74,31.31,34.15,5521000.0],["2022-10-04",35.725,38.86,35.69,38.05,7437400.0],["2022-10-05",36.9,38.925,35.64,38.52,4870400.0],["2022-10-06",38.54,39.85,37.91,38.62,3585800.0],["2022-10-07",37.44,38.14,36.7,37.28,3479500.0],["2022-10-10",37.33,37.52,35.135,35.38,6467500.0],["2022-10-11",35.34,36.05,33.84,35.19,4528800.0],["2022-10-12",35.09,36.32,34.31,36.11,3886500.0],["2022-10-13",34.35,36.595,32.7,36.35,5180500.0],["2022-10-14",36.86,37.55,35.105,35.33,3308900.0],["2022-10-17",36.81,37.98,36.5,37.65,4214900.0],["2022-10-18",39.54,40.0,38.259,38.86,5278100.0],["2022-10-19",38.01,38.88,36.78,37.31,3299000.0],["2022-10-20",37.31,39.52,37.31,37.41,3304900.0],["2022-10-21",37.08,39.8,36.52,39.61,5368500.0],["2022-10-24",39.53,41.65,39.28,41.42,5420500.0],["2022-10-25",41.41,43.3,41.36,42.49,5726800.0],["2022-10-26",42.21,44.89,41.995,42.53,7940900.0],["2022-10-27",43.13,44.25,41.31,41.51,3563400.0],["2022-10-28",41.33,44.13,40.76,44.1,4468900.0],["2022-10-31",44.56,44.92,43.22,43.73,4446200.0],["2022-11-01",45.25,45.765,43.89,44.39,4421500.0],["2022-11-02",47.28,47.88,43.845,44.08,8567500.0],["2022-11-03",43.53,44.19,41.5,43.02,6996800.0],["2022-11-04",44.36,45.22,41.78,42.64,5344700.0],["2022-11-07",42.91,44.33,41.6,44.07,3465800.0],["2022-11-08",44.79,45.47,43.55,44.65,3166100.0],["2022-11-09",43.56,43.88,42.66,42.96,3892800.0],["2022-11-10",46.24,51.13,46.24,50.62,7362900.0],["2022-11-11",51.25,53.13,50.43,52.12,4881500.0],["2022-11-14",51.4,52.52,49.81,51.51,4505800.0],["2022-11-15",53.09,54.93,52.72,54.3,3991600.0],["2022-11-16",53.27,53.28,50.64,50.73,3235900.0],["2022-11-17",48.97,49.915,47.885,49.76,3396200.0],["2022-11-18",51.22,51.86,48.66,49.98,3635400.0],["2022-11-21",48.81,50.28,47.76,48.57,2382400.0],["2022-11-22",48.71,49.4,48.0,49.18,3933500.0],["2022-11-23",49.0,49.44,48.45,49.15,7034600.0],["2022-11-25",48.7,49.71,48.41,49.68,2124700.0],["2022-11-28",49.23,49.94,48.07,48.7,3178500.0],["2022-11-29",48.93,49.62,48.63,48.87,1907400.0],["2022-11-30",48.9,50.96,48.22,50.81,3893700.0],["2022-12-01",51.05,52.63,50.93,51.84,2556200.0],["2022-12-02",50.39,51.71,49.74,51.38,2918500.0],["2022-12-05",51.36,51.6,49.715,49.79,2181200.0],["2022-12-06",50.12,50.19,47.85,48.71,2101200.0],["2022-12-07",48.08,49.32,47.675,49.16,2145300.0],["2022-12-08",50.38,50.66,49.13,50.26,1919800.0],["2022-12-09",49.72,50.28,49.22,49.34,2465800.0],["2022-12-12",49.02,50.32,48.3,50.27,2254300.0],["2022-12-13",54.29,55.51,51.87,52.55,3988400.0],["2022-12-14",50.57,51.32,49.22,49.69,3261500.0],["2022-12-15",48.68,48.955,47.29,48.28,4186500.0],["2022-12-16",47.29,47.98,46.66,47.26,3659800.0],["2022-12-19",47.21,47.23,44.745,45.04,4800800.0],["2022-12-20",44.8,45.88,44.5,45.04,1498900.0],["2022-12-21",45.5,46.24,44.825,44.91,2037700.0],["2022-12-22",44.29,44.43,41.02,42.59,4886000.0],["2022-12-23",42.45,43.145,42.0,43.09,1940600.0],["2022-12-27",42.79,43.22,41.73,41.75,2817000.0],["2022-12-28",41.52,41.93,39.89,39.99,2943600.0],["2022-12-29",40.22,41.69,39.7,41.44,8319600.0],["2022-12-30",40.48,41.735,40.16,41.6,2075700.0],["2023-01-03",42.93,43.29,41.41,42.26,3007400.0],["2023-01-04",43.25,45.46,42.78,45.39,2754500.0],["2023-01-05",44.92,45.18,42.45,42.47,3247900.0],["2023-01-06",42.96,44.53,41.63,44.11,3104900.0],["2023-01-09",44.94,44.94,43.28,43.5,2004600.0],["2023-01-10",42.85,45.33,42.78,45.3,2321800.0],["2023-01-11",45.26,46.01,45.13,45.83,2242000.0],["2023-01-12",46.25,47.48,45.31,47.21,2840200.0],["2023-01-13",46.61,48.54,46.6,48.37,1979000.0],["2023-01-17",48.02,48.958,47.79,48.28,1856300.0],["2023-01-18",49.24,49.695,46.86,47.17,2270900.0],["2023-01-19",46.25,46.43,45.37,45.52,1912800.0],["2023-01-20",45.82,47.61,45.45,47.52,2672500.0],["2023-01-23",49.06,50.936,48.5,50.34,5720300.0],["2023-01-24",50.58,52.48,50.23,51.09,3488200.0],["2023-01-25",49.96,51.89,49.315,51.85,2767100.0],["2023-01-26",52.63,53.47,51.1,52.53,3497400.0],["2023-01-27",52.68,53.62,52.09,52.41,2967600.0],["2023-01-30",51.6,52.31,50.51,50.62,3666500.0],["2023-01-31",51.22,52.377,50.89,52.06,2922200.0],["2023-02-01",51.75,53.825,51.0,53.44,3209000.0],["2023-02-02",54.7,55.4,52.99,53.75,3757700.0],["2023-02-03",52.44,56.75,52.02,54.99,4660700.0],["2023-02-06",53.14,54.345,52.72,53.5,2073800.0],["2023-02-07",53.29,55.29,52.848,54.9,1776200.0],["2023-02-08",54.73,54.83,53.235,53.74,1809100.0],["2023-02-09",55.07,56.54,53.43,53.62,3838800.0],["2023-02-10",52.81,53.12,51.52,52.17,3781800.0],["2023-02-13",52.195,52.965,51.85,52.92,2082400.0],["2023-02-14",52.6,54.07,51.69,53.29,2569400.0],["2023-02-15",53.09,53.9,52.57,53.89,2954200.0],["2023-02-16",52.52,53.23,51.931,52.18,3147600.0],["2023-02-17",52.03,53.18,51.71,52.8,3458600.0],["2023-02-21",51.93,52.42,50.22,51.22,3478700.0],["2023-02-22",51.69,54.31,51.07,53.99,5194400.0],["2023-02-23",54.22,54.78,51.73,52.53,3282700.0],["2023-02-24",51.06,51.06,49.37,50.03,3117400.0],["2023-02-27",50.91,51.86,50.245,50.47,2140900.0],["2023-02-28",50.4,51.5,50.28,50.76,2302700.0],["2023-03-01",50.46,52.2,50.46,51.3,1978900.0],["2023-03-02",50.72,52.31,50.015,52.26,2088900.0],["2023-03-03",52.65,54.78,52.15,54.43,3108600.0],["2023-03-06",54.93,55.45,52.76,52.99,3036900.0],["2023-03-07",52.77,53.78,52.1,52.68,4173000.0],["2023-03-08",52.91,53.38,52.08,53.35,1961100.0],["2023-03-09",53.01,53.59,49.17,49.31,3531000.0],["2023-03-10",48.54,48.85,46.17,47.31,4107100.0],["2023-03-13",46.1,46.26,43.69,45.59,4860200.0],["2023-03-14",46.74,47.54,45.67,45.99,3687400.0],["2023-03-15",44.04,44.72,42.95,44.33,4586600.0],["2023-03-16",43.75,45.455,43.26,44.71,3381600.0],["2023-03-17",43.84,44.09,41.8,43.19,5339300.0],["2023-03-20",43.46,44.83,43.095,43.47,3345400.0],["2023-03-21",44.43,45.43,44.295,44.45,3280300.0],["2023-03-22",44.48,44.82,42.84,42.89,3139500.0],["2023-03-23",43.09,44.04,41.44,42.09,2919500.0],["2023-03-24",41.55,42.59,40.86,42.4,2792300.0],["2023-03-27",43.48,43.93,42.32,43.55,3438500.0],["2023-03-28",43.42,44.32,43.36,43.74,1869500.0],["2023-03-29",44.71,45.32,44.225,45.18,2117300.0],["2023-03-30",45.95,47.05,45.7,46.87,2204600.0],["2023-03-31",47.43,48.898,47.35,48.81,2783800.0],["2023-04-03",48.88,49.44,48.14,49.28,2550500.0],["2023-04-04",49.67,49.81,47.39,48.84,2710300.0],["2023-04-05",48.25,48.435,45.33,45.82,3454000.0],["2023-04-06",45.79,45.982,44.365,45.29,2109800.0],["2023-04-10",44.83,45.77,44.3,45.47,2497800.0],["2023-04-11",45.84,46.553,45.65,45.92,1979600.0],["2023-04-12",46.85,46.85,43.98,44.12,2301900.0],["2023-04-13",44.94,45.0,44.2,44.33,1822900.0],["2023-04-14",44.42,44.88,42.93,43.53,1920300.0],["2023-04-17",43.62,44.36,43.52,44.35,2219400.0],["2023-04-18",44.84,45.2,44.01,44.49,1919400.0],["2023-04-19",43.84,45.48,43.82,44.87,1914500.0],["2023-04-20",44.66,45.075,43.49,43.76,2059800.0],["2023-04-21",43.84,44.355,43.29,44.05,2217500.0],["2023-04-24",43.95,44.36,43.16,43.83,2026500.0],["2023-04-25",43.83,43.955,42.16,42.22,1863000.0],["2023-04-26",42.29,42.68,41.21,41.38,2748700.0],["2023-04-27",41.94,43.615,41.555,43.41,3037400.0],["2023-04-28",43.43,45.545,43.22,45.29,2349100.0],["2023-05-01",45.54,46.88,45.43,46.51,3549300.0],["2023-05-02",46.5,46.77,44.02,44.58,4858800.0],["2023-05-03",45.51,46.65,43.53,44.02,5958800.0],["2023-05-04",43.74,44.26,42.5,43.36,4000100.0],["2023-05-05",44.63,45.449,44.385,44.68,3892200.0],["2023-05-08",44.88,45.52,44.15,45.27,2671900.0],["2023-05-09",45.4,46.08,44.64,45.42,2853700.0],["2023-05-10",46.1,46.45,43.42,44.66,3273000.0],["2023-05-11",44.29,44.37,43.273,43.6,2455400.0],["2023-05-12",43.67,43.76,42.49,42.67,2656800.0],["2023-05-15",42.74,44.44,42.55,44.44,2357500.0],["2023-05-16",43.75,43.794,41.36,41.38,3962500.0],["2023-05-17",41.76,44.06,41.69,43.41,2922300.0],["2023-05-18",43.34,44.96,43.195,44.81,2783000.0],["2023-05-19",44.84,45.057,43.29,43.79,2496600.0],["2023-05-22",44.02,45.085,43.7,44.64,1927400.0],["2023-05-23",44.3,44.73,42.2,42.25,2793300.0],["2023-05-24",41.69,42.04,40.95,41.69,2822600.0],["2023-05-25",42.24,42.29,40.811,41.4,2216200.0],["2023-05-26",41.87,42.35,41.34,42.15,2015900.0],["2023-05-30",42.66,43.439,41.015,41.21,2826900.0],["2023-05-31",40.86,41.24,40.19,41.01,3320600.0],["2023-06-01",40.74,42.165,40.08,41.66,2926200.0],["2023-06-02",42.49,44.99,42.32,44.86,3980000.0],["2023-06-05",44.88,46.26,44.46,46.25,3710600.0],["2023-06-06",46.0,48.59,45.96,48.26,4012300.0],["2023-06-07",48.58,49.36,47.88,48.61,4427400.0],["2023-06-08",48.21,48.995,47.69,48.55,2682600.0],["2023-06-09",48.74,49.92,47.98,48.5,2413200.0],["2023-06-12",48.98,50.4,48.71,49.73,3376400.0],["2023-06-13",50.36,50.8,50.06,50.2,2994300.0],["2023-06-14",50.54,50.96,48.6,49.19,2869800.0],["2023-06-15",50.3,50.77,49.83,50.22,3878400.0],["2023-06-16",50.48,50.48,48.39,48.84,3797900.0],["2023-06-20",48.28,49.29,47.69,49.19,1888000.0],["2023-06-21",48.69,49.23,48.06,48.43,1480200.0],["2023-06-22",48.27,48.28,46.25,46.4,2755400.0],["2023-06-23",45.22,45.595,44.81,45.21,4625700.0],["2023-06-26",44.94,47.05,44.81,46.78,2796200.0],["2023-06-27",46.79,48.47,46.26,48.27,2254100.0],["2023-06-28",47.96,48.635,47.75,48.07,1912500.0],["2023-06-29",48.28,49.815,48.13,49.77,2025500.0],["2023-06-30",50.5,51.55,50.125,50.97,3301900.0],["2023-07-03",51.04,51.685,50.57,50.6,1411600.0],["2023-07-05",50.39,50.39,48.815,49.23,2037200.0],["2023-07-06",48.26,48.34,46.76,47.325,2563000.0],["2023-07-07",47.33,49.565,47.3,49.16,2239200.0],["2023-07-10",49.2,51.015,49.2,50.73,3077200.0],["2023-07-11",51.09,52.4,50.91,52.25,2356300.0],["2023-07-12",53.59,54.13,52.54,53.23,2457900.0],["2023-07-13",54.11,55.071,53.68,54.07,2335300.0],["2023-07-14",54.1,54.24,52.21,52.68,2118400.0],["2023-07-17",52.66,53.51,52.36,52.47,1656500.0],["2023-07-18",52.76,56.35,52.76,56.35,4391600.0],["2023-07-19",56.8,57.86,56.395,57.68,4085300.0],["2023-07-20",56.72,57.32,56.12,56.13,2250900.0],["2023-07-21",57.35,58.27,56.32,57.73,2889700.0],["2023-07-24",57.41,58.25,56.81,57.77,2591800.0],["2023-07-25",57.47,58.58,57.03,58.1,1854100.0],["2023-07-26",58.4,59.45,58.21,59.38,2691800.0],["2023-07-27",59.91,60.27,57.63,57.8,2768400.0],["2023-07-28",58.92,59.12,57.62,57.94,2260600.0],["2023-07-31",58.0,59.5,57.865,59.02,2308400.0],["2023-08-01",57.94,58.61,56.83,57.79,3224800.0],["2023-08-02",56.8,57.78,54.89,55.29,3949700.0],["2023-08-03",54.5,55.19,53.96,55.0,3679600.0],["2023-08-04",55.77,57.19,54.94,55.45,2391000.0],["2023-08-07",55.91,57.18,55.65,56.15,2211300.0],["2023-08-08",54.82,56.8,54.47,56.6,1983500.0],["2023-08-09",56.95,58.29,55.392,55.53,3576900.0],["2023-08-10",56.4,57.24,56.13,56.53,2247900.0],["2023-08-11",55.88,56.04,53.955,54.88,2216700.0],["2023-08-14",54.04,54.98,53.93,54.81,1463500.0],["2023-08-15",54.01,54.525,53.59,54.1,1716200.0],["2023-08-16",54.13,54.67,53.43,53.51,1562400.0],["2023-08-17",53.91,54.07,52.46,52.7,1934700.0],["2023-08-18",51.267,52.94,51.02,52.1,2067900.0],["2023-08-21",52.44,52.44,51.08,51.29,3834700.0],["2023-08-22",51.93,52.12,51.09,51.61,2274400.0],["2023-08-23",51.6,53.23,50.77,53.1,2165000.0],["2023-08-24",52.6,53.505,51.77,51.83,2256500.0],["2023-08-25",52.05,52.565,51.15,51.85,1978500.0],["2023-08-28",52.08,52.65,51.59,51.97,1525300.0],["2023-08-29",51.62,53.73,51.46,52.88,1865700.0],["2023-08-30",52.42,54.15,52.42,53.92,1695300.0],["2023-08-31",54.3,55.825,54.24,55.26,2402600.0],["2023-09-01",55.64,56.295,55.13,55.75,1953800.0],["2023-09-05",55.26,55.64,53.89,54.07,2605100.0],["2023-09-06",53.63,54.17,53.145,53.74,1978900.0],["2023-09-07",53.39,53.728,52.87,53.37,1674400.0],["2023-09-08",53.42,55.13,53.398,54.95,3125000.0],["2023-09-11",55.485,55.71,52.461,53.44,2852500.0],["2023-09-12",53.5,54.64,53.35,53.82,1536300.0],["2023-09-13",53.83,53.89,51.96,52.35,1946300.0],["2023-09-14",53.03,53.67,52.2,53.57,1786300.0],["2023-09-15",53.28,54.16,52.34,52.87,2821100.0],["2023-09-18",52.59,52.635,50.95,50.98,2349400.0],["2023-09-19",50.85,50.87,49.48,49.81,3106800.0],["2023-09-20",49.95,51.235,49.944,50.17,2007400.0],["2023-09-21",49.66,49.735,47.47,47.51,3021600.0],["2023-09-22",47.92,48.18,45.94,46.0,3278300.0],["2023-09-25",45.28,46.435,45.26,46.12,2064100.0],["2023-09-26",46.05,46.77,45.5,45.82,2118900.0],["2023-09-27",45.87,46.84,45.23,45.98,2583500.0],["2023-09-28",46.13,47.91,45.82,46.78,2556500.0],["2023-09-29",47.25,48.18,46.2,46.35,2259600.0],["2023-10-02",46.82,47.74,46.285,46.86,2825400.0],["2023-10-03",46.0,47.05,44.91,45.09,2618900.0],["2023-10-04",45.07,45.51,43.9,44.34,3591100.0],["2023-10-05",44.23,44.83,43.05,43.68,2253800.0],["2023-10-06",43.09,45.095,42.92,44.6,2566200.0],["2023-10-09",43.65,45.0,42.32,44.72,2318000.0],["2023-10-10",45.1,46.49,45.1,45.76,2032300.0],["2023-10-11",46.37,47.76,46.35,47.01,3479500.0],["2023-10-12",46.72,46.78,43.66,43.98,3485700.0],["2023-10-13",43.64,44.3,41.9,42.38,2986700.0],["2023-10-16",42.89,43.95,42.4,43.61,2325000.0],["2023-10-17",43.16,44.84,43.16,43.87,2741300.0],["2023-10-18",43.22,43.73,42.28,42.52,2866500.0],["2023-10-19",43.15,43.5,41.74,41.91,3746800.0],["2023-10-20",41.83,42.06,40.79,41.34,2545200.0],["2023-10-23",41.1,42.63,40.86,41.36,2874900.0],["2023-10-24",41.88,42.41,41.52,41.66,2576200.0],["2023-10-25",40.25,40.61,38.5,38.54,5139200.0],["2023-10-26",38.6,39.81,38.33,38.76,3311500.0],["2023-10-27",39.16,40.12,38.607,39.14,3602300.0],["2023-10-30",39.99,40.41,38.85,40.09,4144700.0],["2023-10-31",40.07,40.54,39.62,39.89,5030400.0],["2023-11-01",40.88,41.42,38.57,39.47,8538400.0],["2023-11-02",40.45,42.63,40.36,40.63,5466600.0],["2023-11-03",42.26,44.65,41.95,44.4,5320400.0],["2023-11-06",44.52,44.58,43.47,43.9,3576500.0],["2023-11-07",44.06,44.29,43.29,43.64,1734600.0],["2023-11-08",44.37,44.963,43.83,44.08,2414900.0],["2023-11-09",44.56,44.7,41.99,42.12,2457300.0],["2023-11-10",41.73,43.366,41.595,43.3,2587600.0],["2023-11-13",42.69,42.78,41.96,42.05,2453400.0],["2023-11-14",43.91,45.73,43.8,45.5,3152100.0],["2023-11-15",45.73,47.11,45.66,46.51,3633200.0],["2023-11-16",46.31,46.62,45.365,45.64,2254200.0],["2023-11-17",46.24,46.34,44.94,45.91,2450300.0],["2023-11-20",46.34,46.6,45.85,46.27,1607700.0],["2023-11-21",45.86,45.88,45.06,45.55,1476700.0],["2023-11-22",46.32,46.65,45.873,46.19,1654700.0],["2023-11-24",46.22,46.34,45.79,46.06,650600.0],["2023-11-27",45.88,46.29,45.53,45.98,1459100.0],["2023-11-28",45.84,45.9,45.07,45.23,2919900.0],["2023-11-29",45.87,46.496,44.905,45.03,2848900.0],["2023-11-30",45.21,45.25,44.25,44.72,3895000.0],["2023-12-01",44.72,46.97,44.48,46.75,7641000.0],["2023-12-04",46.65,47.48,45.51,46.24,3347900.0],["2023-12-05",45.6,45.815,43.39,43.41,3697800.0],["2023-12-06",44.051,44.81,43.045,43.41,3385200.0],["2023-12-07",43.45,43.78,42.494,42.95,3997700.0],["2023-12-08",42.9,44.64,42.74,44.19,5365700.0],["2023-12-11",43.91,44.7,43.58,43.97,3690300.0],["2023-12-12",43.83,43.86,42.975,43.44,3587500.0],["2023-12-13",43.17,46.885,42.79,46.82,6980700.0],["2023-12-14",48.25,50.506,47.6,48.63,8207200.0],["2023-12-15",48.76,49.21,47.44,47.95,6768900.0],["2023-12-18",48.05,48.29,47.05,47.27,3173700.0],["2023-12-19",48.0,49.65,47.47,49.16,3861100.0],["2023-12-20",48.8,48.8,46.32,46.36,2552600.0],["2023-12-21",47.19,48.08,46.93,47.67,1726600.0],["2023-12-22",47.87,48.42,46.5,46.82,2904900.0],["2023-12-26",47.09,47.78,46.715,47.55,1860500.0],["2023-12-27",47.5,47.545,46.43,47.16,2058700.0],["2023-12-28",47.19,48.525,47.19,47.82,1862900.0],["2023-12-29",47.76,48.125,46.76,46.88,2176400.0],["2024-01-02",46.56,48.57,46.17,47.78,2807800.0],["2024-01-03",46.9,47.04,44.64,45.0,3878700.0],["2024-01-04",45.02,45.772,44.81,44.91,2225000.0],["2024-01-05",44.36,45.745,44.05,44.91,2227000.0],["2024-01-08",44.61,46.55,44.61,46.25,2146400.0],["2024-01-09",45.51,45.815,44.75,45.76,3178300.0],["2024-01-10",45.66,45.79,44.78,45.36,2242600.0],["2024-01-11",45.06,45.31,44.16,45.14,2035200.0],["2024-01-12",45.56,45.68,43.75,44.4,3738000.0],["2024-01-16",44.04,44.85,43.66,44.75,3070100.0],["2024-01-17",44.01,44.35,43.7,44.19,2286800.0],["2024-01-18",44.69,46.725,44.69,46.53,6718700.0],["2024-01-19",46.56,46.783,45.3,46.76,4342400.0],["2024-01-22",47.25,47.99,45.58,45.81,4496700.0],["2024-01-23",46.52,47.08,45.46,45.75,2225100.0],["2024-01-24",46.52,46.69,43.99,44.09,4583900.0],["2024-01-25",44.91,45.38,44.281,44.9,2930300.0],["2024-01-26",45.19,45.31,44.2,44.49,2601300.0],["2024-01-29",44.36,45.45,44.07,45.43,2364400.0],["2024-01-30",45.21,45.28,44.24,44.27,1693300.0],["2024-01-31",44.23,45.42,43.57,43.87,3248300.0],["2024-02-01",44.35,45.29,42.85,44.0,3434300.0],["2024-02-02",43.48,43.84,42.5,43.41,3733600.0],["2024-02-05",42.66,43.18,42.35,42.75,3364400.0],["2024-02-06",42.74,44.14,42.42,43.38,3267500.0],["2024-02-07",43.65,43.75,42.77,43.07,2902100.0],["2024-02-08",43.56,44.43,43.33,44.25,3084400.0],["2024-02-09",44.7,45.17,44.23,44.5,3050400.0],["2024-02-12",44.37,45.43,44.08,44.71,2095900.0],["2024-02-13",42.94,43.0,42.01,42.45,5259800.0],["2024-02-14",42.8,42.92,41.86,42.73,2777900.0],["2024-02-15",43.07,43.74,42.77,43.16,2342800.0],["2024-02-16",42.45,42.83,42.06,42.51,3387400.0],["2024-02-20",42.0,42.34,40.91,41.65,7290500.0],["2024-02-21",39.55,43.05,39.5,42.24,6624200.0],["2024-02-22",42.75,42.87,41.38,41.47,3514800.0],["2024-02-23",41.26,42.54,41.15,41.65,3736700.0],["2024-02-26",41.38,41.89,40.655,40.83,3907900.0],["2024-02-27",41.33,42.51,41.33,41.96,4754200.0],["2024-02-28",41.4,42.0,41.22,41.44,2424000.0],["2024-02-29",42.05,43.53,41.45,43.47,4192600.0],["2024-03-01",43.38,43.38,42.038,42.96,2846600.0],["2024-03-04",42.73,42.75,41.52,41.57,3010400.0],["2024-03-05",41.23,41.98,40.93,41.08,2283000.0],["2024-03-06",41.93,41.93,40.775,40.99,1988600.0],["2024-03-07",41.06,42.09,41.06,41.69,2071800.0],["2024-03-08",42.43,43.09,42.11,42.13,1992800.0],["2024-03-11",41.92,43.66,41.79,42.63,2030200.0],["2024-03-12",42.61,43.06,42.19,42.24,2530400.0],["2024-03-13",42.17,42.67,41.54,41.61,1757100.0],["2024-03-14",41.58,41.67,39.725,39.92,5099800.0],["2024-03-15",39.63,40.44,39.07,39.17,5458400.0],["2024-03-18",39.46,40.37,39.23,39.83,2770500.0],["2024-03-19",39.62,40.405,39.43,40.3,1768200.0],["2024-03-20",40.26,41.81,40.2,41.74,2536500.0],["2024-03-21",42.0,42.66,41.56,41.63,1971900.0],["2024-03-22",41.62,42.0,40.86,41.31,1802400.0],["2024-03-25",41.33,42.22,41.13,41.72,2619900.0],["2024-03-26",42.27,43.83,42.08,42.71,5032500.0],["2024-03-27",43.0,43.64,42.89,43.36,2724700.0],["2024-03-28",43.71,43.95,43.42,43.74,2470200.0],["2024-04-01",44.0,44.42,43.12,43.17,2808900.0],["2024-04-02",42.564,42.7,41.74,41.84,2714800.0],["2024-04-03",41.66,43.59,41.57,43.33,3102000.0],["2024-04-04",44.11,44.67,42.27,42.33,3486500.0],["2024-04-05",42.23,43.16,42.0,42.91,2279400.0],["2024-04-08",43.06,43.77,42.88,43.08,1841300.0],["2024-04-09",43.29,44.01,43.02,43.98,1466000.0],["2024-04-10",42.69,42.755,40.82,41.5,3865200.0],["2024-04-11",41.51,42.4,41.13,42.22,2592200.0],["2024-04-12",41.6,41.78,39.83,40.1,5028100.0],["2024-04-15",40.47,41.61,40.03,40.22,3292800.0],["2024-04-16",39.84,40.295,38.855,39.44,3485600.0],["2024-04-17",39.71,39.82,38.495,38.52,2965800.0],["2024-04-18",38.61,39.07,37.87,37.98,3324700.0],["2024-04-19",37.95,38.5,37.815,38.2,2868000.0],["2024-04-22",38.57,38.89,37.71,38.42,4321800.0],["2024-04-23",38.68,39.39,38.59,39.12,1975400.0],["2024-04-24",39.0,39.32,37.98,38.48,3323700.0],["2024-04-25",37.94,38.335,37.34,38.04,3162800.0],["2024-04-26",37.45,38.17,36.34,36.61,6268500.0],["2024-04-29",37.24,38.35,37.07,37.57,4533100.0],["2024-04-30",37.22,37.27,35.76,35.82,7332300.0],["2024-05-01",35.32,37.48,35.12,36.38,11586300.0],["2024-05-02",37.4,37.58,35.09,35.14,5518200.0],["2024-05-03",36.09,36.81,35.11,35.33,3719900.0],["2024-05-06",35.88,36.27,35.49,36.05,3081500.0],["2024-05-07",36.0,36.89,35.945,36.35,3783600.0],["2024-05-08",36.2,36.48,35.689,36.22,2982300.0],["2024-05-09",36.24,37.335,35.84,37.3,3362900.0],["2024-05-10",37.35,37.6,36.15,36.18,5220900.0],["2024-05-13",36.39,37.14,36.06,36.27,2557900.0],["2024-05-14",36.59,36.78,35.9,36.71,3016800.0],["2024-05-15",37.31,37.31,36.09,36.27,3214400.0],["2024-05-16",36.32,36.35,35.29,35.31,3636300.0],["2024-05-17",35.31,35.9,34.92,35.52,3668500.0],["2024-05-20",35.46,35.7,34.58,34.94,4012600.0],["2024-05-21",35.85,36.27,34.96,35.59,4912700.0],["2024-05-22",35.28,35.68,34.385,34.72,4852300.0],["2024-05-23",34.7,34.85,32.51,32.53,8194700.0],["2024-05-24",32.7,33.9,32.69,33.63,5159400.0],["2024-05-28",33.55,34.15,32.87,33.26,3419900.0],["2024-05-29",32.762,32.93,31.87,32.15,4348400.0],["2024-05-30",32.41,32.81,31.74,31.85,4703300.0],["2024-05-31",32.38,37.53,32.305,35.56,26519400.0],["2024-06-03",35.8,36.03,34.52,35.62,5290600.0],["2024-06-04",35.4,35.69,34.98,35.51,6123400.0],["2024-06-05",35.54,36.72,35.5,36.57,5060700.0],["2024-06-06",36.31,37.08,36.08,36.67,4239000.0],["2024-06-07",36.1,36.38,35.56,36.06,3108700.0],["2024-06-10",35.87,36.68,35.55,36.38,2752700.0],["2024-06-11",36.25,36.81,35.38,36.76,2604000.0],["2024-06-12",38.63,39.61,37.92,38.18,6297700.0],["2024-06-13",38.1,38.31,37.56,37.89,2276300.0],["2024-06-14",37.38,37.6,35.52,36.03,4141300.0],["2024-06-17",36.02,36.26,35.31,36.12,3036200.0],["2024-06-18",35.9,37.89,35.9,37.42,4610100.0],["2024-06-20",37.26,39.175,37.19,38.8,4087300.0],["2024-06-21",38.75,39.34,38.46,39.16,4710600.0],["2024-06-24",38.93,39.59,38.59,38.99,3334300.0],["2024-06-25",38.89,38.9,37.555,37.79,2722400.0],["2024-06-26",37.53,38.52,37.53,38.15,2529300.0],["2024-06-27",38.12,39.7,37.99,39.03,9152100.0],["2024-06-28",39.17,40.23,39.04,39.74,6608600.0],["2024-07-01",39.74,40.0,37.58,37.75,4831100.0],["2024-07-02",37.95,37.97,36.6,37.42,3543200.0],["2024-07-03",37.95,38.945,37.54,37.73,2462900.0],["2024-07-05",37.428,37.99,36.9,37.18,3262600.0],["2024-07-08",37.39,37.9,37.22,37.66,3076000.0],["2024-07-09",37.46,37.46,36.41,36.81,3487500.0],["2024-07-10",37.18,37.48,36.27,36.61,3596500.0],["2024-07-11",37.49,39.27,37.275,38.96,6590600.0],["2024-07-12",39.29,40.43,39.01,40.0,5389600.0],["2024-07-15",39.37,40.09,39.16,39.22,5170400.0],["2024-07-16",39.31,39.97,38.33,39.77,5196400.0],["2024-07-17",38.81,40.29,38.44,38.5,5897200.0],["2024-07-18",38.4,39.2,36.39,36.56,5192200.0],["2024-07-19",36.66,36.9,36.06,36.86,3321200.0],["2024-07-22",37.13,37.36,35.93,36.43,3388700.0],["2024-07-23",36.14,36.885,36.07,36.78,2376600.0],["2024-07-24",36.34,36.38,34.14,34.21,4705900.0],["2024-07-25",34.28,34.49,33.21,33.25,4986000.0],["2024-07-26",34.355,35.12,33.78,35.06,4668200.0],["2024-07-29",35.04,36.58,34.83,36.52,5993100.0],["2024-07-30",36.54,37.63,36.35,36.9,7923700.0],["2024-07-31",39.81,41.95,39.5,39.95,13662000.0],["2024-08-01",39.75,39.79,37.08,37.36,8689200.0],["2024-08-02",36.57,36.66,35.1,35.66,6761500.0],["2024-08-05",33.69,34.38,32.45,33.2,8916900.0],["2024-08-06",33.38,35.45,33.37,34.57,7844500.0],["2024-08-07",35.39,36.42,34.57,34.98,6795400.0],["2024-08-08",35.43,36.49,35.358,36.08,3879100.0],["2024-08-09",36.07,36.15,35.135,35.51,4426800.0],["2024-08-12",35.51,36.39,35.29,35.47,3685800.0],["2024-08-13",35.74,36.24,34.9,35.24,5464300.0],["2024-08-14",35.37,35.72,34.642,34.78,4498400.0],["2024-08-15",35.48,37.26,35.45,37.24,7271700.0],["2024-08-16",36.97,37.874,36.922,36.98,2849500.0],["2024-08-19",37.06,37.39,36.68,36.8,2720100.0],["2024-08-20",36.72,36.81,36.2,36.3,3433100.0],["2024-08-21",36.63,36.84,36.21,36.36,3847400.0],["2024-08-22",36.77,36.82,35.761,36.51,3888200.0],["2024-08-23",37.0,38.9,36.72,38.29,5568000.0],["2024-08-26",38.4,39.405,37.03,37.41,4769200.0],["2024-08-27",37.31,38.2,36.77,37.8,5400000.0],["2024-08-28",37.64,37.64,36.44,37.08,4379200.0],["2024-08-29",37.25,38.15,37.085,37.16,3051900.0],["2024-08-30",37.56,37.7,36.8,37.64,12048900.0],["2024-09-03",37.1,37.22,36.19,36.3,5126600.0],["2024-09-04",36.06,37.9,36.05,37.08,5969900.0],["2024-09-05",37.44,38.3,36.29,37.09,3349500.0],["2024-09-06",37.24,37.72,36.44,36.87,3724100.0],["2024-09-09",37.18,37.71,35.765,36.0,3679100.0],["2024-09-10",36.03,36.41,34.96,36.1,3589700.0],["2024-09-11",35.94,36.38,34.88,36.35,4086600.0],["2024-09-12",36.5,36.7,35.35,36.53,4567500.0],["2024-09-13",36.93,39.01,36.91,38.87,5291900.0],["2024-09-16",39.215,40.01,38.98,39.43,4926800.0],["2024-09-17",39.94,40.28,39.55,40.25,6618100.0],["2024-09-18",40.6,41.675,39.75,40.27,5010700.0],["2024-09-19",41.5,42.08,41.04,41.58,4426100.0],["2024-09-20",41.31,41.65,40.36,41.45,7842900.0],["2024-09-23",41.55,41.925,40.76,41.4,3308600.0],["2024-09-24",41.99,42.17,40.675,40.85,3217200.0],["2024-09-25",41.0,41.09,40.4,40.6,2519100.0],["2024-09-26",41.47,41.75,40.74,41.08,4352200.0],["2024-09-27",41.63,42.21,41.33,41.67,4973800.0],["2024-09-30",41.42,42.23,41.32,41.74,3658000.0],["2024-10-01",41.7,41.721,40.02,40.8,3117400.0],["2024-10-02",41.58,44.0,41.4,42.95,8273100.0],["2024-10-03",42.025,43.9,41.76,43.85,4149500.0],["2024-10-04",44.79,45.25,43.34,44.47,3786400.0],["2024-10-07",44.36,44.89,43.66,44.49,2553200.0],["2024-10-08",44.05,44.59,42.99,43.24,4416500.0],["2024-10-09",43.16,44.97,43.0,44.41,4994300.0],["2024-10-10",44.07,44.45,43.45,43.61,2072000.0],["2024-10-11",43.5,45.15,43.5,44.51,2941000.0],["2024-10-14",44.22,45.62,44.14,45.53,3089800.0],["2024-10-15",45.54,45.93,44.89,45.01,3082600.0],["2024-10-16",45.48,45.8,44.46,44.64,2569800.0],["2024-10-17",44.71,45.6,44.67,45.55,2459200.0],["2024-10-18",45.88,45.88,45.05,45.18,1524100.0],["2024-10-21",44.96,45.12,43.41,43.8,2025800.0],["2024-10-22",43.8,44.17,43.16,44.02,2474100.0],["2024-10-23",43.53,44.15,42.59,42.8,2994900.0],["2024-10-24",43.39,44.01,42.957,43.69,3648400.0],["2024-10-25",44.32,44.88,43.77,44.18,2515400.0],["2024-10-28",44.87,45.58,44.455,45.53,2828900.0],["2024-10-29",45.16,45.65,44.785,45.28,4399700.0],["2024-10-30",42.79,43.88,40.205,41.565,10648300.0],["2024-10-31",41.13,41.77,39.75,40.05,7136700.0],["2024-11-01",40.44,41.01,39.18,39.22,3781800.0],["2024-11-04",39.02,40.255,39.02,39.65,3035700.0],["2024-11-05",39.51,39.76,38.31,38.79,5243400.0],["2024-11-06",40.68,41.5,40.0,40.47,5902100.0],["2024-11-07",40.72,41.76,40.695,41.11,2393500.0],["2024-11-08",40.84,41.12,40.34,40.84,2597300.0],["2024-11-11",41.04,41.2,40.15,40.22,2492400.0],["2024-11-12",39.68,39.81,38.82,39.43,3926700.0],["2024-11-13",39.375,39.715,38.76,39.3,3353300.0],["2024-11-14",39.33,39.95,38.94,38.99,2260500.0],["2024-11-15",38.9,38.96,36.92,37.04,5913200.0],["2024-11-18",36.88,37.2,36.38,36.54,4041400.0],["2024-11-19",35.839,37.45,35.63,37.38,3656900.0],["2024-11-20",37.12,37.64,36.83,37.59,2321200.0],["2024-11-21",37.59,38.16,36.945,37.56,2464400.0],["2024-11-22",37.64,37.86,37.32,37.6,2780800.0],["2024-11-25",37.89,39.97,37.87,39.42,4141700.0],["2024-11-26",39.25,39.4,38.295,38.68,2313400.0],["2024-11-27",38.8,39.356,38.13,38.25,2211600.0],["2024-11-29",38.41,38.69,38.16,38.49,1510500.0],["2024-12-02",38.5,39.56,38.4,39.01,6056300.0],["2024-12-03",38.85,39.0,36.52,38.18,7689000.0],["2024-12-04",38.35,38.805,37.61,38.625,3044500.0],["2024-12-05",38.53,38.885,37.8,37.9,3689400.0],["2024-12-06",38.19,38.66,37.59,37.6,3716800.0],["2024-12-09",38.0,38.0,36.61,36.66,3347500.0],["2024-12-10",36.65,37.8,35.96,36.92,4484300.0],["2024-12-11",37.14,37.29,36.31,37.11,5139300.0],["2024-12-12",37.09,39.27,37.023,37.81,3372400.0],["2024-12-13",38.0,38.355,36.77,37.01,2393900.0],["2024-12-16",36.79,37.66,36.31,36.52,3653300.0],["2024-12-17",36.28,36.65,35.83,36.13,3237400.0],["2024-12-18",36.32,36.578,33.82,33.88,5155300.0],["2024-12-19",34.245,34.93,32.88,33.07,7626100.0],["2024-12-20",33.04,33.86,32.69,32.82,10146400.0],["2024-12-23",32.8,33.34,32.42,32.89,5357700.0],["2024-12-24",32.85,33.54,32.61,33.33,2414500.0],["2024-12-26",33.1,33.51,33.0,33.33,3650200.0],["2024-12-27",33.08,33.355,32.74,33.09,3446100.0],["2024-12-30",32.54,33.284,32.11,32.82,4404600.0],["2024-12-31",32.92,33.76,32.81,33.42,3808100.0],["2025-01-02",33.66,34.085,32.35,32.59,4674200.0],["2025-01-03",32.65,32.85,31.86,32.51,4122500.0],["2025-01-06",32.99,34.15,32.99,33.39,4247000.0],["2025-01-07",33.83,34.33,31.66,33.05,4082500.0],["2025-01-08",32.7,32.75,31.79,31.98,4430900.0],["2025-01-10",31.27,31.67,30.784,31.43,6037000.0],["2025-01-13",31.024,32.455,30.95,32.07,4921900.0],["2025-01-14",32.39,33.51,32.215,33.19,4248000.0],["2025-01-15",34.6,34.75,33.29,33.38,5027700.0],["2025-01-16",33.32,33.7,32.82,33.32,6686700.0],["2025-01-17",33.82,34.26,33.51,34.05,6973600.0],["2025-01-21",34.39,34.615,33.86,34.23,5182800.0],["2025-01-22",34.21,34.26,33.51,33.76,3406200.0],["2025-01-23",33.76,34.4,33.61,34.15,2856800.0],["2025-01-24",34.02,35.22,34.02,34.59,4696800.0],["2025-01-27",34.32,35.18,34.32,35.02,4726500.0],["2025-01-28",34.89,35.78,34.73,35.74,3492000.0],["2025-01-29",35.63,35.815,35.15,35.58,5248100.0],["2025-01-30",35.95,36.62,35.855,36.23,4238300.0],["2025-01-31",36.325,36.6,35.865,36.05,2896800.0],["2025-02-03",34.874,35.79,34.455,35.53,3160200.0],["2025-02-04",35.7,36.18,35.4,36.13,2692600.0],["2025-02-05",36.27,36.41,35.7,36.31,1968200.0],["2025-02-06",36.62,37.13,36.03,36.4,3304700.0],["2025-02-07",36.632,36.7,35.485,35.72,4092000.0],["2025-02-10",35.79,35.85,34.71,35.57,5450500.0],["2025-02-11",35.15,36.15,35.15,35.49,4820000.0],["2025-02-12",35.21,35.724,34.62,35.6,3592300.0],["2025-02-13",37.31,38.9,37.18,38.87,8685500.0],["2025-02-14",39.39,40.0,39.02,39.76,3592900.0],["2025-02-18",39.86,39.86,39.02,39.53,3585200.0],["2025-02-19",38.92,39.03,37.75,37.97,4278600.0],["2025-02-20",37.82,38.43,37.52,37.76,3169700.0],["2025-02-21",38.0,38.085,35.031,35.34,6998700.0],["2025-02-24",35.84,35.85,34.58,35.04,4501800.0],["2025-02-25",34.88,35.35,33.98,34.87,6200900.0],["2025-02-26",35.79,36.26,34.21,34.56,6314400.0],["2025-02-27",34.64,34.68,33.235,33.25,4888300.0],["2025-02-28",33.16,33.82,32.61,33.22,6666200.0],["2025-03-03",33.61,34.22,31.37,31.47,6571100.0],["2025-03-04",30.87,31.42,29.27,30.73,7589000.0],["2025-03-05",30.82,31.32,29.77,30.37,7140900.0],["2025-03-06",30.18,30.3,28.85,28.91,6625400.0],["2025-03-07",28.72,28.89,26.92,28.48,9478900.0],["2025-03-10",28.15,28.49,26.84,27.26,6264800.0],["2025-03-11",27.33,28.19,26.91,27.84,7765400.0],["2025-03-12",28.4,28.645,27.06,27.32,5019400.0],["2025-03-13",27.22,27.47,26.42,26.63,5213500.0],["2025-03-14",27.19,28.4,27.065,28.07,5248900.0],["2025-03-17",28.155,28.911,27.985,28.08,5736200.0],["2025-03-18",28.08,28.73,27.465,27.56,3901700.0],["2025-03-19",27.56,29.59,27.56,29.12,8617100.0],["2025-03-20",28.76,29.195,28.23,28.25,4719800.0],["2025-03-21",27.8,27.855,26.73,27.36,9462100.0],["2025-03-24",27.84,28.26,27.7,28.13,6078500.0],["2025-03-25",28.23,28.45,27.36,27.54,3344100.0],["2025-03-26",27.48,27.89,27.17,27.6,3045000.0],["2025-03-27",27.35,27.545,26.98,27.01,3582200.0],["2025-03-28",26.92,27.02,25.43,25.67,5878300.0],["2025-03-31",25.18,25.25,24.01,25.0,9557000.0],["2025-04-01",24.81,25.13,24.18,24.83,4448000.0],["2025-04-02",24.75,26.45,24.63,26.27,6309300.0],["2025-04-03",24.4,24.82,23.465,23.77,12087200.0],["2025-04-04",22.69,23.64,21.4,23.18,10237500.0],["2025-04-07",22.322,25.19,22.31,23.75,9677100.0],["2025-04-08",24.75,25.225,23.12,23.51,7844800.0],["2025-04-09",23.38,27.76,23.21,27.57,10623000.0],["2025-04-10",26.545,26.93,24.75,25.45,6276600.0],["2025-04-11",25.26,25.67,24.645,25.33,4473000.0],["2025-04-14",25.82,25.95,24.75,25.28,3092600.0],["2025-04-15",25.35,25.83,24.98,25.07,3114000.0],["2025-04-16",24.94,25.19,24.27,24.75,4303400.0],["2025-04-17",24.75,25.67,24.665,25.51,3722500.0],["2025-04-21",25.16,25.54,24.685,25.0,5989000.0],["2025-04-22",25.36,26.86,25.36,26.75,11281000.0],["2025-04-23",27.74,28.63,26.485,26.72,7504700.0],["2025-04-24",26.79,27.47,26.39,27.17,7549600.0],["2025-04-25",27.6,28.71,27.51,28.44,5507800.0],["2025-04-28",28.44,28.87,27.98,28.06,4231200.0],["2025-04-29",27.85,28.08,27.08,27.99,8827300.0],["2025-04-30",28.72,28.73,26.718,27.06,8719200.0],["2025-05-01",27.5,28.025,26.65,27.2,7049400.0],["2025-05-02",27.74,28.14,27.31,27.8,4963400.0],["2025-05-05",27.55,28.405,27.27,27.62,5678900.0],["2025-05-06",27.2,27.35,26.715,26.85,4587800.0],["2025-05-07",26.95,27.42,26.72,27.09,5183700.0],["2025-05-08",27.53,28.4,26.75,27.83,4489900.0],["2025-05-09",27.85,28.07,27.51,28.03,3019200.0],["2025-05-12",29.983,30.67,29.6,30.08,6864300.0],["2025-05-13",30.025,30.585,29.7,30.52,4460600.0],["2025-05-14",30.375,30.72,30.165,30.69,4122100.0],["2025-05-15",30.39,30.51,29.765,30.31,3731300.0],["2025-05-16",30.43,30.765,30.21,30.7,3450400.0],["2025-05-19",30.07,30.12,29.425,29.57,3190100.0],["2025-05-20",29.42,29.55,29.025,29.41,3489700.0],["2025-05-21",29.03,29.43,27.91,27.96,5613000.0],["2025-05-22",27.81,28.17,26.98,27.87,4640600.0],["2025-05-23",27.1,27.928,27.06,27.69,4038400.0],["2025-05-27",28.38,28.54,27.774,28.25,4989300.0],["2025-05-28",28.13,28.24,27.445,27.49,4409600.0],["2025-05-29",27.82,27.96,26.95,27.27,4628000.0],["2025-05-30",26.95,27.27,26.685,26.88,5335900.0],["2025-06-02",26.7,26.7,25.56,26.1,6964600.0],["2025-06-03",26.02,26.79,25.695,26.47,4923400.0],["2025-06-04",26.31,26.36,25.725,25.9,5731900.0],["2025-06-05",25.9,26.1,25.545,25.63,4178800.0],["2025-06-06",26.08,26.23,25.65,25.73,2874700.0],["2025-06-09",26.09,26.855,26.05,26.74,5883900.0],["2025-06-10",26.98,28.28,26.88,28.265,5636500.0],["2025-06-11",28.53,28.53,27.47,27.9,4628600.0],["2025-06-12",27.52,27.69,27.06,27.31,3631600.0],["2025-06-13",26.85,26.86,25.39,25.56,6901300.0],["2025-06-16",25.98,26.71,25.86,26.25,6774400.0],["2025-06-17",25.98,26.62,25.92,26.45,4224000.0],["2025-06-18",26.33,27.778,26.25,27.75,6350900.0],["2025-06-20",28.3,28.76,27.785,28.15,7581800.0],["2025-06-23",28.21,28.65,27.565,28.5,4817700.0],["2025-06-24",28.945,29.81,28.945,29.61,5734900.0],["2025-06-25",29.64,29.65,28.36,28.6,5067000.0],["2025-06-26",28.6,29.065,28.4,28.51,6263600.0],["2025-06-27",28.66,28.9,28.09,28.86,6361100.0],["2025-06-30",28.78,28.8,28.14,28.39,4878400.0],["2025-07-01",28.38,30.29,28.37,29.61,8544100.0],["2025-07-02",29.68,30.02,29.26,29.64,7757900.0],["2025-07-03",30.0,30.07,29.58,29.71,3295600.0],["2025-07-07",29.45,30.28,29.09,29.42,3952800.0],["2025-07-08",29.57,30.12,29.005,29.97,3569700.0],["2025-07-09",30.1,30.19,29.44,29.59,3473200.0],["2025-07-10",29.64,31.58,29.53,31.51,7540600.0],["2025-07-11",31.01,31.23,29.9,30.03,5145000.0],["2025-07-14",29.93,30.89,29.64,30.84,4139000.0],["2025-07-15",31.02,31.02,29.775,29.83,4102500.0],["2025-07-16",30.12,30.46,29.42,30.0,3253600.0],["2025-07-17",30.2,31.06,30.155,30.35,5594300.0],["2025-07-18",30.66,30.96,29.855,29.93,4645200.0],["2025-07-21",30.17,30.42,29.58,29.81,5253800.0],["2025-07-22",29.786,30.23,28.925,29.95,4889200.0],["2025-07-23",30.27,30.53,29.73,29.87,5061300.0],["2025-07-24",29.67,29.89,28.58,28.66,4141700.0],["2025-07-25",28.86,29.635,28.61,29.56,5786000.0],["2025-07-28",29.535,30.2,29.04,29.42,5937200.0],["2025-07-29",29.39,29.39,28.17,28.47,9314000.0],["2025-07-30",28.43,29.33,27.45,27.89,11219800.0],["2025-07-31",27.56,27.66,26.435,26.68,12612300.0],["2025-08-01",26.32,26.565,25.465,25.68,7823800.0],["2025-08-04",25.79,25.91,25.255,25.36,7038100.0],["2025-08-05",25.3,25.58,24.94,25.17,6321600.0],["2025-08-06",25.04,25.21,24.825,24.88,5908600.0],["2025-08-07",25.1,25.27,23.935,24.14,7392800.0],["2025-08-08",24.14,24.745,23.899,24.04,7491300.0],["2025-08-11",24.04,24.27,23.62,24.0,6020100.0],["2025-08-12",24.28,24.73,23.96,24.64,7425500.0],["2025-08-13",24.57,25.83,24.4,25.74,7183300.0],["2025-08-14",25.29,25.59,24.69,25.53,5457000.0],["2025-08-15",25.54,25.9,25.27,25.33,3748700.0],["2025-08-18",25.38,25.92,25.23,25.68,4547200.0],["2025-08-19",25.83,26.22,25.24,25.28,6225500.0],["2025-08-20",25.31,25.4,24.995,25.22,4545800.0],["2025-08-21",25.025,25.05,24.69,25.0,4986700.0],["2025-08-22",25.24,26.88,25.24,26.75,8319800.0],["2025-08-25",26.61,26.84,26.31,26.75,4695400.0],["2025-08-26",26.81,27.22,26.0,26.14,6687300.0],["2025-08-27",26.08,26.98,25.98,26.97,4721000.0],["2025-08-28",27.2,27.45,26.55,27.25,5678700.0],["2025-08-29",27.18,27.35,26.66,26.77,5576200.0],["2025-09-02",25.97,26.16,25.74,25.89,7453800.0],["2025-09-03",25.65,26.14,24.825,24.89,5792200.0],["2025-09-04",24.83,25.75,24.53,25.75,4640700.0],["2025-09-05",25.81,26.95,25.605,26.34,6349800.0],["2025-09-08",26.36,26.6,25.195,26.38,7194900.0],["2025-09-09",26.3,26.48,25.31,25.39,6797700.0],["2025-09-10",25.25,26.19,25.13,25.63,5795200.0],["2025-09-11",25.73,26.03,25.33,25.9,4022300.0],["2025-09-12",25.95,25.95,24.97,25.09,4957600.0],["2025-09-15",25.24,26.115,24.96,25.9,5633200.0],["2025-09-16",26.08,26.09,25.33,25.58,4587200.0],["2025-09-17",25.57,26.39,25.06,25.43,5891900.0],["2025-09-18",25.87,26.5,25.48,26.4,6402500.0],["2025-09-19",26.5,26.5,25.42,25.56,58448100.0],["2025-09-22",25.33,25.81,25.06,25.74,9184100.0],["2025-09-23",25.98,26.585,25.61,26.4,12528200.0],["2025-09-24",26.48,27.045,26.135,26.34,10716200.0],["2025-09-25",26.06,26.49,25.7,25.91,7117500.0],["2025-09-26",25.91,27.31,25.8,27.04,7531200.0],["2025-09-29",27.44,28.26,27.188,27.87,7369800.0],["2025-09-30",27.77,27.88,26.69,27.025,6579000.0],["2025-10-01",27.0,27.3,25.72,25.95,5841600.0],["2025-10-02",26.0,26.965,25.8,26.9,9657900.0],["2025-10-03",27.05,27.505,26.62,27.27,6901300.0],["2025-10-06",27.44,27.44,26.35,26.38,8863100.0],["2025-10-07",26.34,26.498,24.61,24.65,13533700.0],["2025-10-08",24.65,25.33,23.33,23.375,11490000.0],["2025-10-09",23.3,23.625,22.825,23.0,8984200.0],["2025-10-10",22.95,23.24,21.855,21.86,8432200.0],["2025-10-13",22.2,22.705,21.975,22.03,7516800.0],["2025-10-14",21.63,22.75,21.48,22.14,6148700.0],["2025-10-15",22.16,22.79,22.05,22.53,5431800.0],["2025-10-16",22.42,22.74,21.53,21.73,7075100.0],["2025-10-17",21.675,22.01,21.44,21.45,5838500.0],["2025-10-20",21.84,22.545,21.693,22.2,5137200.0],["2025-10-21",22.03,22.8,21.93,22.69,4150500.0],["2025-10-22",22.5,23.045,22.45,22.61,5784700.0],["2025-10-23",22.67,23.21,22.57,23.08,4870600.0],["2025-10-24",23.34,23.4,22.2,22.225,6768100.0],["2025-10-27",22.48,22.567,21.815,22.55,5975600.0],["2025-10-28",22.17,22.275,21.67,22.09,9747000.0],["2025-10-29",20.39,20.72,18.64,18.725,26139600.0],["2025-10-30",18.63,19.2,18.25,18.64,15969300.0],["2025-10-31",18.5,20.195,18.45,20.1,18232100.0],["2025-11-03",20.04,20.865,19.57,20.45,11532000.0],["2025-11-04",19.86,20.365,19.4,20.02,12961500.0],["2025-11-05",20.055,20.67,19.545,19.93,9295000.0],["2025-11-06",20.13,20.76,18.97,19.16,6921600.0],["2025-11-07",18.76,19.885,18.76,19.82,7779300.0],["2025-11-10",20.01,20.37,19.755,20.03,10237000.0],["2025-11-11",20.16,20.47,19.55,19.69,5186200.0],["2025-11-12",19.66,20.09,19.44,19.76,9727200.0],["2025-11-13",19.56,19.96,19.45,19.75,9662200.0],["2025-11-14",19.44,19.86,19.16,19.78,8510100.0],["2025-11-17",19.7,20.75,19.46,20.61,22323000.0],["2025-11-18",20.22,20.775,19.97,20.35,9362700.0],["2025-11-19",20.33,20.37,19.745,19.98,8899100.0],["2025-11-20",20.06,20.94,19.77,19.91,6019100.0],["2025-11-21",19.84,21.5,19.79,21.32,11057700.0],["2025-11-24",21.35,21.51,20.72,20.89,7970500.0],["2025-11-25",20.89,22.275,20.845,22.01,12637000.0],["2025-11-26",21.89,23.115,21.89,22.94,8723100.0],["2025-11-28",22.95,23.485,22.95,23.27,3912100.0],["2025-12-01",23.01,23.73,22.85,23.15,6637400.0],["2025-12-02",23.15,23.52,22.9,23.18,4039000.0],["2025-12-03",23.09,23.65,23.01,23.52,5003500.0],["2025-12-04",23.46,23.46,22.535,22.94,5348400.0],["2025-12-05",22.92,23.4,22.89,23.24,4384000.0],["2025-12-08",23.24,23.915,23.125,23.76,6697800.0],["2025-12-09",23.74,24.01,23.27,23.29,5600200.0],["2025-12-10",23.23,23.835,22.95,23.48,11386000.0],["2025-12-11",23.56,24.12,23.48,24.1,9463000.0],["2025-12-12",24.25,24.94,24.15,24.53,8358100.0],["2025-12-15",24.0,24.145,23.415,24.01,8934500.0],["2025-12-16",23.9,24.17,23.75,23.9,9542800.0],["2025-12-17",23.95,24.6,23.67,23.75,3581800.0],["2025-12-18",24.06,24.56,23.965,23.98,5502200.0],["2025-12-19",23.9,24.58,23.78,24.38,5072100.0],["2025-12-22",24.38,25.11,24.251,25.02,4367500.0],["2025-12-23",25.0,25.01,24.285,24.44,3728400.0],["2025-12-24",24.3,24.55,24.14,24.5,2255600.0],["2025-12-26",24.39,24.81,24.39,24.79,1809200.0],["2025-12-29",24.69,24.76,23.995,24.03,3751700.0],["2025-12-30",23.98,24.115,23.445,23.52,4926000.0],["2025-12-31",23.5,23.91,23.295,23.39,3571700.0],["2026-01-02",23.59,23.775,23.12,23.56,2469500.0],["2026-01-05",23.56,24.54,23.46,23.86,3705300.0],["2026-01-06",23.86,24.55,23.56,23.77,3945600.0],["2026-01-07",23.72,23.79,22.95,23.0,3412700.0],["2026-01-08",23.42,25.485,23.4,25.07,8910000.0],["2026-01-09",25.68,25.72,24.42,24.63,4676700.0],["2026-01-12",24.34,24.95,24.0,24.57,4964300.0],["2026-01-13",24.67,25.07,24.26,24.86,4386900.0],["2026-01-14",24.75,25.025,23.955,24.47,3747900.0],["2026-01-15",24.34,25.365,23.97,25.35,7262400.0],["2026-01-16",25.01,25.18,24.26,24.35,3847000.0],["2026-01-20",23.89,23.89,22.69,22.85,6010500.0],["2026-01-21",22.89,23.755,22.87,23.53,6814300.0],["2026-01-22",23.68,24.23,23.275,23.61,3767400.0],["2026-01-23",23.3,23.74,23.01,23.35,4609900.0],["2026-01-26",23.09,23.33,22.29,22.37,5197900.0],["2026-01-27",22.22,22.435,21.58,21.58,4240300.0],["2026-01-28",21.85,22.02,21.15,21.28,5075800.0],["2026-01-29",21.22,21.925,20.97,21.28,5232500.0],["2026-01-30",21.05,21.315,20.345,20.7,6421500.0],["2026-02-02",20.45,21.09,20.36,20.59,5090500.0],["2026-02-03",20.4,21.325,20.32,20.56,7907800.0],["2026-02-04",21.255,22.55,21.13,21.95,9249200.0],["2026-02-05",21.55,21.595,20.09,20.31,7619000.0],["2026-02-06",20.35,21.1,20.12,20.52,11264600.0],["2026-02-09",20.55,20.915,20.45,20.65,4821100.0],["2026-02-10",20.74,21.085,20.54,20.75,7280900.0],["2026-02-11",20.77,21.07,19.73,19.84,5234800.0],["2026-02-12",19.89,20.07,17.945,19.0,9728800.0],["2026-02-13",18.7,18.93,18.03,18.14,9015600.0],["2026-02-17",18.205,19.02,17.86,18.95,9782600.0],["2026-02-18",20.12,22.39,19.915,21.42,14873400.0],["2026-02-19",21.15,21.95,21.08,21.89,6346400.0],["2026-02-20",21.79,22.08,21.07,21.23,5254000.0],["2026-02-23",21.2,21.2,19.79,20.22,5515700.0],["2026-02-24",20.18,20.79,20.18,20.34,4907000.0],["2026-02-25",20.34,20.8,19.665,20.77,4925300.0],["2026-02-26",20.97,25.08,20.85,24.74,17039800.0],["2026-02-27",24.37,25.9,23.92,25.05,17988400.0],["2026-03-02",24.415,24.79,23.84,24.64,6106800.0],["2026-03-03",23.92,25.42,23.46,25.02,4866700.0],["2026-03-04",25.33,26.04,25.01,25.56,4991200.0],["2026-03-05",25.2,26.66,25.2,26.59,4437000.0],["2026-03-06",26.28,26.6,25.2,26.4,5012400.0],["2026-03-09",25.83,26.4,24.96,25.76,5958900.0],["2026-03-10",25.85,26.24,25.11,26.01,4409400.0],["2026-03-11",26.21,30.88,25.58,29.07,14211900.0],["2026-03-12",28.86,29.29,28.07,28.41,9527900.0],["2026-03-13",28.39,28.68,27.81,28.06,4778800.0],["2026-03-16",27.56,27.92,26.925,27.16,7015900.0],["2026-03-17",27.21,28.045,27.155,27.33,4082800.0],["2026-03-18",27.35,28.0,27.15,27.43,4579900.0],["2026-03-19",27.22,27.65,26.98,27.44,3794000.0],["2026-03-20",27.5,27.51,26.585,26.76,5226100.0],["2026-03-23",27.43,27.57,26.38,26.44,6953600.0],["2026-03-24",26.3,26.72,26.19,26.31,4342900.0],["2026-03-25",26.46,26.86,26.32,26.82,5263900.0],["2026-03-26",26.5,27.02,26.337,26.89,5016300.0],["2026-03-27",26.75,26.95,25.72,25.85,4705800.0],["2026-03-30",25.73,26.15,24.94,25.5,6064600.0],["2026-03-31",25.94,26.95,25.855,26.43,5413300.0],["2026-04-01",26.82,26.9,26.36,26.55,3472400.0],["2026-04-02",26.5,26.775,25.91,26.53,2371200.0],["2026-04-06",26.12,26.76,26.12,26.7,2762800.0],["2026-04-07",26.64,27.24,26.495,26.58,3329500.0],["2026-04-08",27.2,27.35,26.56,26.85,2509700.0],["2026-04-09",26.62,26.87,26.24,26.44,2612800.0],["2026-04-10",26.37,26.913,26.15,26.88,3044600.0],["2026-04-13",26.53,26.915,26.25,26.75,2456200.0],["2026-04-14",26.68,27.11,26.42,26.56,5681800.0],["2026-04-15",26.65,27.55,26.65,27.29,3450200.0],["2026-04-16",27.35,27.75,27.12,27.68,2999900.0],["2026-04-17",27.72,28.04,27.19,27.22,3342900.0],["2026-04-20",26.542,28.8,26.271,27.65,9526400.0],["2026-04-21",27.91,28.39,27.23,27.64,2961900.0],["2026-04-22",27.96,28.09,27.4,27.49,2152000.0],["2026-04-23",27.5,27.95,27.405,27.93,2177400.0],["2026-04-24",27.82,28.125,27.445,28.12,2056100.0],["2026-04-27",28.04,28.41,28.005,28.03,3398900.0],["2026-04-28",28.1,28.5,27.23,27.31,3678700.0],["2026-04-29",27.62,27.83,27.215,27.38,3089800.0],["2026-04-30",27.4,28.08,27.345,27.8,4986700.0],["2026-05-01",27.89,28.535,27.76,28.38,3762000.0],["2026-05-04",28.39,28.6,27.33,27.41,4039600.0],["2026-05-05",27.45,28.13,27.31,28.1,3026800.0],["2026-05-06",28.15,28.36,27.68,27.76,2099300.0],["2026-05-07",27.93,28.195,27.52,27.78,2419400.0],["2026-05-08",28.08,28.29,27.79,28.04,1601300.0],["2026-05-11",27.96,27.96,27.47,27.77,3577700.0],["2026-05-12",27.7,27.8,25.2,25.41,6562100.0],["2026-05-13",25.719,26.895,25.65,26.79,4797600.0],["2026-05-14",26.8,27.77,26.18,27.16,7668800.0],["2026-05-15",27.0,27.86,26.77,27.8,6279400.0],["2026-05-18",27.8,27.98,27.294,27.62,3363100.0],["2026-05-19",27.565,27.675,27.11,27.5,6577700.0],["2026-05-20",27.58,27.86,27.21,27.55,2412000.0],["2026-05-21",27.43,28.105,27.11,27.9,2937900.0],["2026-05-22",27.85,28.59,27.85,28.47,3589400.0],["2026-05-26",28.45,28.72,28.123,28.38,2189300.0],["2026-05-27",28.735,28.99,28.58,28.78,4269800.0],["2026-05-28",29.255,29.285,28.99,29.08,95920300.0],["2026-05-29",29.015,29.11,28.915,29.05,17194600.0],["2026-06-01",29.02,29.19,29.0,29.15,13077800.0],["2026-06-02",29.13,29.24,29.13,29.22,14870500.0],["2026-06-03",29.22,29.31,29.15,29.18,8654700.0],["2026-06-04",29.21,29.3,29.15,29.26,11216700.0],["2026-06-05",29.26,29.3,29.11,29.2,7624700.0],["2026-06-08",29.2,29.375,29.18,29.32,6476600.0],["2026-06-09",29.34,29.5,29.22,29.45,8948800.0],["2026-06-10",29.4,29.5,29.35,29.47,5399800.0],["2026-06-11",29.48,29.575,29.445,29.51,4512100.0],["2026-06-12",29.53,29.55,29.43,29.49,3687200.0],["2026-06-15",29.46,29.51,29.36,29.5,3775700.0],["2026-06-16",29.47,29.52,29.29,29.31,3061300.0],["2026-06-17",29.4,29.44,29.18,29.21,7883000.0],["2026-06-18",29.28,29.4,29.2,29.22,4469900.0],["2026-06-22",29.25,29.368,29.25,29.29,3364000.0],["2026-06-23",29.25,29.47,29.24,29.43,4260500.0],["2026-06-24",29.44,29.61,29.44,29.6,5636100.0],["2026-06-25",30.82,30.83,30.33,30.41,11945300.0],["2026-06-26",30.4,30.48,30.105,30.19,5007700.0],["2026-06-29",30.15,30.18,29.77,29.82,4309900.0],["2026-06-30",29.86,30.23,29.83,30.18,3546300.0],["2026-07-01",30.085,30.775,30.05,30.41,6301600.0],["2026-07-02",30.49,30.5,30.185,30.39,2215100.0],["2026-07-06",30.29,30.44,30.055,30.14,2821929.927679],["2026-07-07",30.14,30.71,30.02,30.35,5825650.250504],["2026-07-08",30.36,30.425,29.74,29.82,4189115.453438],["2026-07-09",29.78,29.88,29.66,29.77,5257632.093944],["2026-07-10",29.74,29.975,29.74,29.84,3196952.660218],["2026-07-13",29.78,29.84,29.455,29.66,5163923.675961],["2026-07-14",29.71,29.89,29.64,29.85,2755592.714001],["2026-07-15",29.99,30.375,29.9,30.13,5390724.433987],["2026-07-16",30.12,30.23,29.885,29.91,2185844.57335],["2026-07-17",29.93,30.005,29.75,29.86,4965154.723558],["2026-07-20",29.85,29.9667,29.78,29.8,4097763.228203],["2026-07-21",29.85,30.095,29.75,30.03,3422878.708212],["2026-07-22",30.148,30.15,29.89,29.94,2410382.932321],["2026-07-23",29.85,29.93,29.71,29.9,3499819.691477],["2026-07-24",29.92,29.985,29.855,29.94,2094998.456796],["2026-07-27",29.98,30.095,29.87,29.97,2572339.616121],["2026-07-28",30,30.1,29.895,29.95,2072721.534938],["2026-07-29",29.82,29.88,29.62,29.77,4941353.856039],["2026-07-30",29.74,29.8,29.6,29.61,2856014.581678],["2026-07-31",29.75,29.835,29.542,29.75,3089969.750146],["2026-08-03",29.8,29.85,29.655,29.73,2540208.574428],["2026-08-04",29.745,30.14,29.71,30.12,5166454.84005],["2026-08-05",29.95,30.14,29.92,30.1,3641654.632426],["2026-08-06",30.15,30.19,29.99,30.05,3594237.791326],["2026-08-07",30,30.2,30,30.15,4149047.440133],["2026-08-10",30.15,30.2,30.11,30.13,240159.086492],["2026-08-11",30.08,30.13,29.725,29.74,4718531.083309],["2026-08-12",29.62,29.69,29.57,29.63,17473156.433029],["2026-08-13",29.67,29.9,29.62,29.66,6015240.547668],["2026-08-14",29.79,29.85,29.64,29.75,3486014.929702]]}