{"t":"ENPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-30",7.5,8.24,7.06,7.34,5048600.0],["2012-04-02",7.65,8.2,7.4,7.81,495500.0],["2012-04-03",7.75,7.8,7.5,7.64,316600.0],["2012-04-04",7.77,7.77,7.31,7.45,165100.0],["2012-04-05",7.48,7.55,7.37,7.43,104300.0],["2012-04-09",7.89,7.89,6.62,6.98,123300.0],["2012-04-10",7.09,7.23,6.97,7.07,247300.0],["2012-04-11",7.25,7.53,7.0,7.13,161900.0],["2012-04-12",7.56,7.56,7.08,7.3,41700.0],["2012-04-13",7.69,7.69,7.0,7.1,92200.0],["2012-04-16",7.15,7.16,6.73,7.16,70200.0],["2012-04-17",7.15,7.15,6.8,7.0,108600.0],["2012-04-18",6.96,7.3,6.82,7.29,54300.0],["2012-04-19",7.21,7.29,7.0,7.04,23100.0],["2012-04-20",7.05,7.19,7.02,7.02,32500.0],["2012-04-23",7.0,7.2,6.85,6.98,15600.0],["2012-04-24",7.09,7.12,6.84,6.91,86000.0],["2012-04-25",6.94,6.96,6.84,6.88,21400.0],["2012-04-26",6.9,6.9,6.8,6.86,15000.0],["2012-04-27",6.84,6.85,6.75,6.75,24000.0],["2012-04-30",7.2,7.45,7.09,7.28,259800.0],["2012-05-01",7.5,8.1,7.18,7.92,362400.0],["2012-05-02",8.0,8.0,7.75,8.0,66000.0],["2012-05-03",8.09,9.57,7.95,8.82,278900.0],["2012-05-04",8.79,9.45,7.57,8.36,171100.0],["2012-05-07",8.37,8.4,7.73,8.34,87500.0],["2012-05-08",8.3,8.71,8.04,8.48,87300.0],["2012-05-09",8.61,8.89,8.22,8.65,116900.0],["2012-05-10",8.94,8.94,8.3,8.6,81000.0],["2012-05-11",8.74,8.74,8.37,8.43,40900.0],["2012-05-14",8.4,8.64,8.09,8.22,85000.0],["2012-05-15",8.27,8.53,8.22,8.4,20800.0],["2012-05-16",8.33,8.47,8.17,8.32,15000.0],["2012-05-17",8.41,8.45,8.13,8.41,43500.0],["2012-05-18",8.32,8.4,7.75,7.99,41000.0],["2012-05-21",8.06,8.41,8.0,8.1,56600.0],["2012-05-22",8.49,8.49,7.81,7.99,33200.0],["2012-05-23",8.34,8.34,7.75,7.9,30900.0],["2012-05-24",7.8,7.88,7.6,7.85,55800.0],["2012-05-25",7.82,7.86,7.7,7.79,34500.0],["2012-05-29",7.7,8.07,7.7,7.8,32400.0],["2012-05-30",7.79,7.81,7.0,7.01,69700.0],["2012-05-31",7.12,7.45,6.85,6.9,43000.0],["2012-06-01",7.43,7.92,5.83,5.95,175000.0],["2012-06-04",5.98,5.98,4.9,4.96,127200.0],["2012-06-05",5.19,5.7,5.05,5.33,204500.0],["2012-06-06",5.45,6.7,5.39,6.69,107700.0],["2012-06-07",6.76,6.98,6.16,6.6,84600.0],["2012-06-08",6.54,7.16,6.34,6.98,106400.0],["2012-06-11",7.27,7.33,6.19,6.45,124800.0],["2012-06-12",6.54,7.08,6.51,7.08,56600.0],["2012-06-13",6.98,7.3,6.87,7.02,90500.0],["2012-06-14",6.97,7.27,6.97,7.24,95500.0],["2012-06-15",7.23,7.35,6.75,7.01,153300.0],["2012-06-18",7.08,7.25,6.87,6.95,106000.0],["2012-06-19",7.0,7.12,6.75,7.0,83100.0],["2012-06-20",7.0,7.07,6.58,6.8,101600.0],["2012-06-21",6.82,6.82,6.52,6.6,75500.0],["2012-06-22",6.66,6.71,6.2,6.61,989300.0],["2012-06-25",6.51,6.58,6.17,6.28,113500.0],["2012-06-26",6.31,6.46,5.95,5.99,95800.0],["2012-06-27",5.97,5.99,5.62,5.85,152400.0],["2012-06-28",5.82,6.37,5.68,6.29,162400.0],["2012-06-29",6.42,6.62,6.06,6.22,266700.0],["2012-07-02",6.22,6.6,5.85,6.19,97100.0],["2012-07-03",5.77,6.27,5.77,6.19,56600.0],["2012-07-05",6.15,6.36,6.08,6.19,52000.0],["2012-07-06",6.34,6.34,5.97,6.24,89900.0],["2012-07-09",6.22,6.43,6.15,6.2,97300.0],["2012-07-10",6.32,6.34,5.77,5.81,81400.0],["2012-07-11",5.81,6.02,5.62,5.74,104000.0],["2012-07-12",5.7,5.95,5.4,5.49,134600.0],["2012-07-13",5.5,6.12,5.5,6.04,154400.0],["2012-07-16",6.28,6.37,5.66,5.67,52900.0],["2012-07-17",5.76,5.79,5.6,5.65,46500.0],["2012-07-18",5.66,5.99,5.63,5.97,49200.0],["2012-07-19",6.07,6.07,5.75,5.88,94400.0],["2012-07-20",5.96,6.33,5.95,6.1,144300.0],["2012-07-23",6.03,6.25,6.03,6.21,41600.0],["2012-07-24",6.23,6.25,5.76,5.83,74100.0],["2012-07-25",5.87,6.01,5.65,5.76,63400.0],["2012-07-26",5.81,5.92,5.64,5.87,96900.0],["2012-07-27",5.93,5.93,5.77,5.84,21300.0],["2012-07-30",5.89,6.23,5.76,5.9,72100.0],["2012-07-31",5.91,5.91,5.63,5.81,66000.0],["2012-08-01",5.87,6.12,5.63,5.64,30400.0],["2012-08-02",5.63,5.89,5.61,5.78,23900.0],["2012-08-03",5.89,6.06,5.65,6.03,26900.0],["2012-08-06",6.02,6.33,5.99,6.33,28900.0],["2012-08-07",6.25,6.89,6.22,6.67,194500.0],["2012-08-08",6.59,6.59,4.81,5.07,633000.0],["2012-08-09",5.43,5.75,5.19,5.56,211200.0],["2012-08-10",5.58,5.86,5.55,5.63,90800.0],["2012-08-13",5.65,5.72,5.01,5.07,145000.0],["2012-08-14",5.07,5.32,5.06,5.17,128700.0],["2012-08-15",5.17,5.21,4.66,5.04,153500.0],["2012-08-16",5.04,5.18,5.0,5.06,35100.0],["2012-08-17",5.1,5.33,5.07,5.26,96500.0],["2012-08-20",5.32,5.32,5.03,5.23,39000.0],["2012-08-21",5.25,5.36,5.0,5.14,95700.0],["2012-08-22",5.05,5.13,4.99,5.0,69500.0],["2012-08-23",4.99,5.09,4.88,4.97,53100.0],["2012-08-24",4.96,5.08,4.88,4.94,94600.0],["2012-08-27",4.98,5.19,4.93,5.1,47900.0],["2012-08-28",5.16,5.22,5.01,5.01,93600.0],["2012-08-29",5.06,5.23,5.04,5.11,91000.0],["2012-08-30",5.37,5.37,4.89,4.9,139400.0],["2012-08-31",4.99,4.99,4.91,4.96,62900.0],["2012-09-04",4.98,5.1,4.83,4.96,198700.0],["2012-09-05",4.98,5.39,4.83,5.28,208100.0],["2012-09-06",5.33,5.33,4.95,4.98,168000.0],["2012-09-07",5.02,5.02,4.32,4.53,537400.0],["2012-09-10",4.55,4.87,4.55,4.61,112500.0],["2012-09-11",4.68,4.81,4.66,4.68,50900.0],["2012-09-12",4.68,4.85,4.6,4.84,63800.0],["2012-09-13",4.89,5.02,4.83,4.9,99800.0],["2012-09-14",4.93,5.24,4.93,5.22,90500.0],["2012-09-17",5.16,5.18,4.99,4.99,118800.0],["2012-09-18",5.01,5.14,4.95,4.97,81100.0],["2012-09-19",5.01,5.25,4.98,5.11,162800.0],["2012-09-20",5.05,5.21,5.05,5.12,95100.0],["2012-09-21",5.21,5.22,5.11,5.11,118000.0],["2012-09-24",5.09,5.17,4.66,4.88,94200.0],["2012-09-25",4.92,4.92,4.7,4.75,256100.0],["2012-09-26",4.79,4.88,4.68,4.75,123300.0],["2012-09-27",4.81,4.81,4.58,4.6,303300.0],["2012-09-28",4.5,4.51,4.05,4.14,343500.0],["2012-10-01",4.2,4.29,3.88,3.89,242800.0],["2012-10-02",3.94,4.07,3.81,3.84,155100.0],["2012-10-03",3.89,4.09,3.85,3.94,93300.0],["2012-10-04",3.95,3.95,3.78,3.85,82300.0],["2012-10-05",3.85,3.92,3.62,3.65,86700.0],["2012-10-08",3.66,3.75,3.55,3.64,134700.0],["2012-10-09",3.64,3.69,3.22,3.33,206500.0],["2012-10-10",3.37,3.37,3.08,3.15,147600.0],["2012-10-11",3.2,3.35,3.08,3.32,367800.0],["2012-10-12",3.34,3.68,3.25,3.63,163500.0],["2012-10-15",3.68,3.87,3.63,3.8,166000.0],["2012-10-16",3.84,3.87,3.59,3.62,280500.0],["2012-10-17",3.67,3.85,3.51,3.76,128800.0],["2012-10-18",3.79,3.81,3.66,3.7,67700.0],["2012-10-19",3.65,3.84,3.4,3.7,163200.0],["2012-10-22",3.7,3.7,3.49,3.51,54700.0],["2012-10-23",3.48,3.48,3.3,3.42,55300.0],["2012-10-24",3.46,3.59,3.37,3.49,19100.0],["2012-10-25",3.55,3.69,3.53,3.64,42000.0],["2012-10-26",3.63,3.64,3.5,3.51,33000.0],["2012-10-31",3.57,3.77,3.46,3.67,77900.0],["2012-11-01",3.74,3.79,3.41,3.5,104700.0],["2012-11-02",3.64,3.64,3.31,3.33,47700.0],["2012-11-05",3.27,3.51,3.26,3.43,81100.0],["2012-11-06",3.6,3.75,3.3,3.52,129900.0],["2012-11-07",3.57,3.57,3.2,3.28,115400.0],["2012-11-08",3.32,3.72,2.37,2.45,576900.0],["2012-11-09",2.63,2.8,2.49,2.65,502900.0],["2012-11-12",2.7,2.7,2.37,2.42,157400.0],["2012-11-13",2.43,2.43,2.1,2.21,352000.0],["2012-11-14",2.86,2.86,2.06,2.11,273100.0],["2012-11-15",2.11,2.27,1.94,2.0,284100.0],["2012-11-16",2.02,2.2,1.92,1.99,233700.0],["2012-11-19",2.04,2.26,2.02,2.22,215800.0],["2012-11-20",2.31,2.65,2.25,2.59,256100.0],["2012-11-21",2.62,2.83,2.43,2.73,194700.0],["2012-11-23",2.78,2.78,2.55,2.58,56400.0],["2012-11-26",2.58,2.86,2.58,2.81,87900.0],["2012-11-27",2.86,2.86,2.68,2.71,101500.0],["2012-11-28",2.7,2.72,2.54,2.58,127500.0],["2012-11-29",2.55,2.77,2.55,2.6,125200.0],["2012-11-30",2.6,2.83,2.55,2.79,148500.0],["2012-12-03",2.85,3.09,2.8,2.98,175500.0],["2012-12-04",2.98,3.09,2.83,2.88,82500.0],["2012-12-05",3.01,3.08,2.73,2.8,108400.0],["2012-12-06",2.76,3.3,2.6,2.72,140500.0],["2012-12-07",2.75,3.0,2.6,2.67,106200.0],["2012-12-10",2.65,2.67,2.53,2.54,96800.0],["2012-12-11",2.57,2.93,2.51,2.91,124000.0],["2012-12-12",2.91,3.39,2.91,3.03,213100.0],["2012-12-13",3.03,3.11,2.91,2.95,57500.0],["2012-12-14",2.95,3.36,2.95,3.22,161200.0],["2012-12-17",3.32,3.39,3.21,3.35,75100.0],["2012-12-18",3.36,3.44,3.22,3.38,129500.0],["2012-12-19",3.47,3.47,3.04,3.18,187400.0],["2012-12-20",3.2,3.29,3.1,3.15,123300.0],["2012-12-21",3.09,3.1,2.9,3.03,303500.0],["2012-12-24",3.0,3.12,2.94,3.09,33500.0],["2012-12-26",3.08,3.13,2.93,3.03,64500.0],["2012-12-27",3.08,3.97,3.08,3.51,373400.0],["2012-12-28",3.52,3.64,3.35,3.6,249200.0],["2012-12-31",3.57,3.83,3.51,3.65,189400.0],["2013-01-02",3.87,3.89,3.69,3.79,234600.0],["2013-01-03",3.84,3.88,3.66,3.73,155400.0],["2013-01-04",3.76,3.98,3.7,3.9,221200.0],["2013-01-07",3.9,3.9,3.64,3.75,202300.0],["2013-01-08",3.8,3.81,3.7,3.71,68400.0],["2013-01-09",3.81,3.81,3.6,3.75,134500.0],["2013-01-10",3.74,3.8,3.69,3.72,98800.0],["2013-01-11",3.72,3.82,3.67,3.78,115700.0],["2013-01-14",3.8,3.83,3.72,3.78,117000.0],["2013-01-15",3.78,3.92,3.75,3.84,96400.0],["2013-01-16",3.87,3.89,3.81,3.85,48300.0],["2013-01-17",3.84,3.93,3.8,3.91,158000.0],["2013-01-18",3.91,3.97,3.75,3.78,105400.0],["2013-01-22",3.8,3.84,3.71,3.78,100100.0],["2013-01-23",3.78,3.79,3.72,3.72,51400.0],["2013-01-24",3.7,3.8,3.5,3.71,162400.0],["2013-01-25",3.75,3.75,3.65,3.68,74400.0],["2013-01-28",3.7,3.72,3.51,3.67,149200.0],["2013-01-29",3.66,3.85,3.57,3.77,167700.0],["2013-01-30",3.75,3.85,3.67,3.79,95900.0],["2013-01-31",3.77,3.84,3.69,3.77,125900.0],["2013-02-01",3.84,4.12,3.72,4.08,406400.0],["2013-02-04",4.11,4.11,3.81,3.91,187400.0],["2013-02-05",3.97,4.5,3.91,4.33,299400.0],["2013-02-06",4.04,4.29,3.51,4.11,526400.0],["2013-02-07",4.07,4.45,4.07,4.24,341400.0],["2013-02-08",4.2,4.33,4.0,4.23,291800.0],["2013-02-11",4.24,4.32,4.14,4.27,173300.0],["2013-02-12",4.25,4.5,4.17,4.48,239200.0],["2013-02-13",4.45,4.61,4.31,4.33,159200.0],["2013-02-14",4.33,5.22,4.28,5.1,487800.0],["2013-02-15",5.1,5.15,4.9,5.03,267600.0],["2013-02-19",5.1,5.48,4.97,5.21,607900.0],["2013-02-20",5.16,5.38,4.92,4.99,206900.0],["2013-02-21",4.96,5.26,4.82,5.24,302500.0],["2013-02-22",5.29,5.37,5.01,5.24,276900.0],["2013-02-25",5.36,5.36,4.82,4.84,330200.0],["2013-02-26",4.81,5.25,4.5,5.05,458200.0],["2013-02-27",5.0,5.0,4.51,4.63,265400.0],["2013-02-28",4.64,4.96,4.5,4.93,263000.0],["2013-03-01",5.03,5.07,4.62,4.75,281700.0],["2013-03-04",4.75,4.92,4.56,4.67,236400.0],["2013-03-05",4.66,4.95,4.66,4.88,234100.0],["2013-03-06",4.88,5.17,4.84,4.92,316100.0],["2013-03-07",4.9,5.05,4.74,4.76,171200.0],["2013-03-08",4.77,5.32,4.73,5.24,270400.0],["2013-03-11",5.06,5.25,4.86,5.2,222700.0],["2013-03-12",5.18,6.3,5.11,5.88,716300.0],["2013-03-13",5.9,6.25,5.4,5.5,361100.0],["2013-03-14",5.5,5.98,5.5,5.92,348100.0],["2013-03-15",5.94,6.0,5.76,5.87,300300.0],["2013-03-18",5.9,5.97,5.5,5.6,300200.0],["2013-03-19",5.7,5.9,5.51,5.8,229100.0],["2013-03-20",5.83,6.17,5.65,6.02,174100.0],["2013-03-21",5.93,6.45,5.9,6.04,429800.0],["2013-03-22",6.14,6.14,5.9,5.96,209600.0],["2013-03-25",6.05,6.55,6.01,6.46,398200.0],["2013-03-26",6.53,6.7,6.28,6.52,378900.0],["2013-03-27",6.14,6.68,5.76,6.42,768200.0],["2013-03-28",6.45,6.45,6.11,6.2,227500.0],["2013-04-01",6.13,6.13,5.74,5.86,264400.0],["2013-04-02",5.9,6.24,5.8,5.9,160100.0],["2013-04-03",5.9,5.9,5.54,5.68,288900.0],["2013-04-04",5.69,6.17,5.69,6.15,241800.0],["2013-04-05",6.15,6.28,6.07,6.1,111400.0],["2013-04-08",6.1,6.21,5.66,5.78,308500.0],["2013-04-09",5.81,6.25,5.68,6.15,463100.0],["2013-04-10",6.19,6.36,5.92,6.1,305600.0],["2013-04-11",6.11,6.17,5.8,5.97,237100.0],["2013-04-12",5.89,5.98,5.75,5.88,138800.0],["2013-04-15",5.9,5.99,5.17,5.24,451900.0],["2013-04-16",5.39,5.99,5.26,5.94,347000.0],["2013-04-17",5.91,5.91,5.5,5.57,129200.0],["2013-04-18",5.63,5.89,5.43,5.47,116800.0],["2013-04-19",5.5,5.7,5.5,5.55,95100.0],["2013-04-22",5.68,5.9,5.55,5.81,129200.0],["2013-04-23",5.89,6.1,5.75,5.97,163300.0],["2013-04-24",5.97,6.28,5.9,6.2,234300.0],["2013-04-25",6.24,6.77,6.04,6.7,459900.0],["2013-04-26",6.7,7.4,6.7,7.25,526400.0],["2013-04-29",7.32,7.58,7.0,7.11,386700.0],["2013-04-30",7.19,7.21,6.56,7.04,346000.0],["2013-05-01",6.92,7.01,6.56,6.95,263300.0],["2013-05-02",7.0,7.55,6.98,7.5,249800.0],["2013-05-03",7.59,7.9,7.38,7.74,339500.0],["2013-05-06",7.76,8.0,7.73,7.85,276100.0],["2013-05-07",7.9,7.95,7.52,7.63,254300.0],["2013-05-08",7.91,7.95,7.15,7.44,348600.0],["2013-05-09",7.45,7.95,7.29,7.89,298400.0],["2013-05-10",7.95,8.07,7.63,7.92,350400.0],["2013-05-13",8.0,9.0,7.68,8.91,403700.0],["2013-05-14",9.0,10.0,8.72,9.66,570500.0],["2013-05-15",9.65,9.65,9.21,9.4,540000.0],["2013-05-16",9.27,9.27,8.55,8.94,430900.0],["2013-05-17",9.05,9.25,8.86,9.05,344100.0],["2013-05-20",9.09,9.4,8.9,9.1,462800.0],["2013-05-21",9.36,9.74,8.95,8.99,299900.0],["2013-05-22",9.0,9.1,8.15,8.43,344000.0],["2013-05-23",8.12,8.45,7.84,8.22,443100.0],["2013-05-24",8.07,8.33,8.07,8.15,220300.0],["2013-05-28",8.3,8.69,8.26,8.38,236800.0],["2013-05-29",8.31,8.33,7.81,7.9,406300.0],["2013-05-30",8.05,8.23,7.69,7.79,457600.0],["2013-05-31",7.81,7.96,7.71,7.72,217900.0],["2013-06-03",7.71,7.84,7.27,7.42,363300.0],["2013-06-04",7.38,7.49,6.87,7.04,486600.0],["2013-06-05",6.96,7.27,6.54,6.94,300600.0],["2013-06-06",6.94,7.14,6.76,6.96,120500.0],["2013-06-07",7.05,7.68,6.83,6.98,195400.0],["2013-06-10",6.99,7.39,6.9,7.0,301800.0],["2013-06-11",6.89,6.95,6.7,6.8,213400.0],["2013-06-12",6.85,6.85,6.14,6.17,299500.0],["2013-06-13",6.15,6.69,6.15,6.66,248100.0],["2013-06-14",6.71,7.05,6.4,6.6,274600.0],["2013-06-17",6.64,6.89,6.59,6.7,228500.0],["2013-06-18",6.7,7.0,6.5,6.91,171700.0],["2013-06-19",6.91,7.02,6.56,6.64,160400.0],["2013-06-20",6.49,6.6,6.31,6.53,237100.0],["2013-06-21",6.58,7.25,6.33,7.19,833100.0],["2013-06-24",7.0,7.0,6.54,6.65,407300.0],["2013-06-25",6.73,7.04,6.63,6.82,202500.0],["2013-06-26",6.97,7.1,6.71,6.94,252300.0],["2013-06-27",7.04,7.92,6.94,7.57,933800.0],["2013-06-28",7.53,8.04,7.36,7.73,1528100.0],["2013-07-01",7.85,7.95,7.66,7.68,225400.0],["2013-07-02",7.65,7.84,7.18,7.32,363000.0],["2013-07-03",7.19,7.53,7.19,7.43,88500.0],["2013-07-05",7.57,7.65,7.29,7.5,140100.0],["2013-07-08",7.65,8.2,7.65,8.01,355000.0],["2013-07-09",8.04,8.38,8.0,8.15,344400.0],["2013-07-10",8.12,8.23,7.97,7.98,156800.0],["2013-07-11",8.25,8.31,7.78,7.91,129400.0],["2013-07-12",7.94,8.15,7.6,7.62,237800.0],["2013-07-15",7.74,8.15,7.6,8.08,369700.0],["2013-07-16",8.13,8.33,7.9,8.2,413700.0],["2013-07-17",8.25,8.25,7.81,7.95,221300.0],["2013-07-18",8.06,8.22,7.72,7.83,288100.0],["2013-07-19",7.8,7.98,7.27,7.4,306700.0],["2013-07-22",7.51,7.51,6.95,7.07,487600.0],["2013-07-23",7.15,7.52,7.04,7.24,363900.0],["2013-07-24",7.25,7.34,6.15,6.4,853500.0],["2013-07-25",6.62,6.87,6.45,6.71,315800.0],["2013-07-26",6.63,6.73,6.52,6.6,172700.0],["2013-07-29",6.7,6.89,6.28,6.3,294000.0],["2013-07-30",6.37,6.4,6.19,6.31,249100.0],["2013-07-31",6.35,6.48,6.3,6.35,239500.0],["2013-08-01",6.43,6.58,6.22,6.25,205900.0],["2013-08-02",6.22,6.28,6.19,6.28,205900.0],["2013-08-05",6.44,6.85,6.36,6.6,510300.0],["2013-08-06",6.58,6.68,6.03,6.06,465600.0],["2013-08-07",5.7,6.09,5.5,6.0,1259800.0],["2013-08-08",6.17,6.21,5.9,6.05,401000.0],["2013-08-09",6.08,6.1,5.97,6.07,137500.0],["2013-08-12",6.12,6.49,6.1,6.47,269600.0],["2013-08-13",6.55,6.75,6.46,6.5,222000.0],["2013-08-14",6.49,7.16,6.39,7.11,410300.0],["2013-08-15",6.93,7.1,6.72,6.85,285700.0],["2013-08-16",6.78,7.06,6.38,6.5,344400.0],["2013-08-19",6.5,6.55,6.31,6.49,340200.0],["2013-08-20",6.55,6.56,6.34,6.41,114400.0],["2013-08-21",6.38,6.58,6.29,6.36,162100.0],["2013-08-22",6.42,6.63,6.31,6.61,164500.0],["2013-08-23",6.68,7.0,6.65,6.98,149400.0],["2013-08-26",7.0,7.33,6.98,7.23,191700.0],["2013-08-27",7.01,7.05,6.45,6.58,283500.0],["2013-08-28",6.59,6.84,6.43,6.51,94600.0],["2013-08-29",6.48,6.75,6.42,6.44,102300.0],["2013-08-30",6.43,6.61,6.16,6.29,215600.0],["2013-09-03",6.82,6.83,6.49,6.61,296900.0],["2013-09-04",6.65,7.1,6.64,6.98,348100.0],["2013-09-05",7.12,7.74,7.02,7.11,582800.0],["2013-09-06",7.19,7.2,6.76,6.94,368800.0],["2013-09-09",7.15,7.5,7.14,7.44,384000.0],["2013-09-10",7.76,7.8,7.53,7.79,417300.0],["2013-09-11",7.83,8.18,7.77,8.0,354400.0],["2013-09-12",8.0,8.0,7.84,7.88,185300.0],["2013-09-13",7.89,8.14,7.89,8.06,175600.0],["2013-09-16",8.26,8.39,8.02,8.14,373500.0],["2013-09-17",8.12,8.2,7.97,8.08,325500.0],["2013-09-18",8.05,8.3,7.71,8.25,555200.0],["2013-09-19",8.33,8.42,8.21,8.3,499600.0],["2013-09-20",8.34,8.73,8.21,8.73,919900.0],["2013-09-23",8.68,8.7,8.2,8.52,515600.0],["2013-09-24",8.49,8.49,7.77,8.05,467200.0],["2013-09-25",8.11,8.43,7.89,7.99,338200.0],["2013-09-26",8.11,8.3,7.93,8.05,226600.0],["2013-09-27",8.03,8.13,7.86,7.94,338800.0],["2013-09-30",7.63,8.2,7.2,8.12,445500.0],["2013-10-01",8.14,8.52,8.05,8.32,413100.0],["2013-10-02",8.1,8.49,8.1,8.36,201200.0],["2013-10-03",8.23,8.44,7.8,8.34,282900.0],["2013-10-04",8.41,9.0,8.34,8.93,450100.0],["2013-10-07",8.76,8.93,8.6,8.66,196800.0],["2013-10-08",8.64,8.89,8.0,8.06,412200.0],["2013-10-09",8.03,8.08,7.47,7.62,288200.0],["2013-10-10",7.85,8.22,7.85,8.19,290600.0],["2013-10-11",8.17,8.75,8.13,8.69,300700.0],["2013-10-14",8.55,8.83,8.27,8.75,224000.0],["2013-10-15",8.68,8.92,8.53,8.58,272600.0],["2013-10-16",8.66,8.95,8.51,8.59,281400.0],["2013-10-17",8.52,8.87,8.5,8.66,188000.0],["2013-10-18",8.71,9.1,8.69,8.84,452200.0],["2013-10-21",8.98,9.17,8.77,9.08,485500.0],["2013-10-22",9.16,9.37,8.76,9.0,558700.0],["2013-10-23",8.96,8.98,8.7,8.74,269000.0],["2013-10-24",8.8,8.99,8.71,8.73,160600.0],["2013-10-25",8.77,8.77,7.9,7.9,426700.0],["2013-10-28",8.11,8.24,7.6,7.86,386100.0],["2013-10-29",7.93,8.2,7.81,7.88,192200.0],["2013-10-30",8.24,8.78,7.63,7.67,320200.0],["2013-10-31",7.76,7.99,7.53,7.55,290500.0],["2013-11-01",7.82,7.97,7.6,7.61,414500.0],["2013-11-04",7.84,8.23,7.7,7.93,919300.0],["2013-11-05",8.09,8.35,8.01,8.25,585400.0],["2013-11-06",7.72,8.23,7.72,8.0,369200.0],["2013-11-07",8.02,8.12,7.63,7.68,226800.0],["2013-11-08",7.82,7.96,7.62,7.84,135600.0],["2013-11-11",7.79,8.26,7.78,8.16,226200.0],["2013-11-12",8.07,8.28,7.75,8.22,318400.0],["2013-11-13",8.1,8.19,7.92,7.95,308200.0],["2013-11-14",7.99,8.14,7.75,7.84,275500.0],["2013-11-15",7.72,7.95,7.7,7.77,194100.0],["2013-11-18",7.77,7.9,7.52,7.68,350300.0],["2013-11-19",7.67,7.9,7.06,7.11,455800.0],["2013-11-20",7.26,7.29,6.67,6.8,386000.0],["2013-11-21",6.83,7.34,6.83,7.07,504700.0],["2013-11-22",7.1,7.17,6.95,7.11,171300.0],["2013-11-25",7.2,7.21,7.0,7.05,276700.0],["2013-11-26",7.09,7.24,6.95,7.14,274700.0],["2013-11-27",7.08,7.29,7.08,7.24,196900.0],["2013-11-29",7.32,7.39,7.06,7.25,60600.0],["2013-12-02",7.29,7.35,6.84,6.91,265600.0],["2013-12-03",6.75,6.89,6.48,6.6,440900.0],["2013-12-04",6.55,6.8,6.37,6.41,387100.0],["2013-12-05",6.26,6.6,6.08,6.27,518300.0],["2013-12-06",6.36,6.42,6.0,6.0,458700.0],["2013-12-09",6.15,6.25,5.66,5.72,564500.0],["2013-12-10",5.71,5.85,5.38,5.65,748300.0],["2013-12-11",5.65,5.65,5.1,5.17,680600.0],["2013-12-12",5.12,5.13,4.54,4.89,1069000.0],["2013-12-13",5.05,5.97,5.05,5.7,986800.0],["2013-12-16",5.86,5.86,5.5,5.56,308600.0],["2013-12-17",5.58,5.85,5.52,5.77,277900.0],["2013-12-18",5.83,5.96,5.75,5.8,237300.0],["2013-12-19",5.76,5.99,5.62,5.98,325100.0],["2013-12-20",6.02,6.09,5.7,5.7,377800.0],["2013-12-23",5.71,5.84,5.53,5.61,464600.0],["2013-12-24",5.65,5.88,5.61,5.83,132800.0],["2013-12-26",5.86,5.98,5.67,5.78,280700.0],["2013-12-27",5.78,5.9,5.7,5.87,265200.0],["2013-12-30",5.89,6.44,5.88,6.39,756700.0],["2013-12-31",6.41,6.59,6.12,6.34,460400.0],["2014-01-02",6.36,6.88,6.26,6.78,470700.0],["2014-01-03",7.06,7.08,6.66,6.92,435900.0],["2014-01-06",6.89,7.09,6.6,7.04,433300.0],["2014-01-07",7.05,7.67,7.04,7.54,747500.0],["2014-01-08",7.56,7.56,7.07,7.25,464800.0],["2014-01-09",7.5,7.68,7.12,7.59,483100.0],["2014-01-10",7.66,7.85,7.25,7.79,294900.0],["2014-01-13",7.7,8.18,7.55,8.05,661100.0],["2014-01-14",7.66,8.09,7.66,7.87,268000.0],["2014-01-15",8.09,8.34,7.73,8.26,533400.0],["2014-01-16",8.25,8.39,8.11,8.28,375800.0],["2014-01-17",8.3,8.37,8.08,8.13,201100.0],["2014-01-21",8.17,8.38,7.96,8.22,312600.0],["2014-01-22",8.19,8.2,7.98,8.08,249300.0],["2014-01-23",8.09,8.09,7.28,7.83,518100.0],["2014-01-24",7.72,7.9,7.38,7.61,550900.0],["2014-01-27",7.69,7.75,7.25,7.33,326400.0],["2014-01-28",7.34,7.57,7.29,7.41,233100.0],["2014-01-29",7.31,7.79,7.25,7.32,184500.0],["2014-01-30",7.37,7.63,7.28,7.54,193400.0],["2014-01-31",7.41,7.74,7.31,7.4,173400.0],["2014-02-03",7.4,7.67,6.35,6.65,572900.0],["2014-02-04",6.68,6.9,6.51,6.74,264900.0],["2014-02-05",6.71,6.8,6.5,6.6,161400.0],["2014-02-06",6.6,6.74,6.51,6.6,119200.0],["2014-02-07",6.77,6.77,6.47,6.69,180200.0],["2014-02-10",6.72,7.08,6.68,7.03,208900.0],["2014-02-11",7.07,7.16,6.82,7.0,206900.0],["2014-02-12",6.98,7.14,6.73,6.86,162300.0],["2014-02-13",6.81,7.33,6.76,7.3,213300.0],["2014-02-14",7.21,7.39,7.09,7.3,149500.0],["2014-02-18",7.28,7.74,7.21,7.58,315100.0],["2014-02-19",7.7,8.1,7.5,8.07,616300.0],["2014-02-20",7.81,8.01,7.65,7.91,433300.0],["2014-02-21",7.98,8.0,7.33,7.37,461800.0],["2014-02-24",7.4,7.7,7.37,7.63,260800.0],["2014-02-25",7.65,7.93,7.5,7.89,250100.0],["2014-02-26",7.9,8.34,7.9,8.21,786500.0],["2014-02-27",8.15,8.29,8.06,8.25,385400.0],["2014-02-28",8.16,8.24,7.87,8.07,338000.0],["2014-03-03",7.9,8.15,7.76,8.02,243500.0],["2014-03-04",8.18,8.49,7.94,8.48,640100.0],["2014-03-05",8.43,8.75,8.38,8.64,480700.0],["2014-03-06",8.59,8.74,8.4,8.44,265700.0],["2014-03-07",8.5,8.59,8.11,8.52,231100.0],["2014-03-10",8.43,8.5,8.15,8.4,173200.0],["2014-03-11",8.39,8.64,8.19,8.38,207000.0],["2014-03-12",8.33,8.57,7.78,8.51,213400.0],["2014-03-13",8.55,8.62,8.05,8.37,339400.0],["2014-03-14",8.3,8.59,8.12,8.26,151500.0],["2014-03-17",8.33,8.5,8.21,8.26,144900.0],["2014-03-18",8.29,8.61,8.22,8.53,353700.0],["2014-03-19",8.48,8.61,8.34,8.51,315400.0],["2014-03-20",8.49,8.49,8.24,8.34,400700.0],["2014-03-21",8.67,8.67,8.24,8.27,394500.0],["2014-03-24",8.26,8.34,7.82,8.23,400200.0],["2014-03-25",8.31,8.58,8.23,8.29,276900.0],["2014-03-26",8.26,8.38,7.75,7.78,454400.0],["2014-03-27",7.82,7.97,7.13,7.19,397700.0],["2014-03-28",7.19,7.38,7.16,7.22,892000.0],["2014-03-31",7.3,7.5,7.18,7.36,185900.0],["2014-04-01",7.52,7.92,7.5,7.9,232800.0],["2014-04-02",7.95,8.57,7.9,8.4,449000.0],["2014-04-03",8.31,8.37,7.92,7.99,245100.0],["2014-04-04",8.01,8.09,7.6,7.68,198100.0],["2014-04-07",7.6,7.98,7.43,7.74,275500.0],["2014-04-08",7.75,8.0,7.65,7.7,194800.0],["2014-04-09",7.77,8.0,7.68,7.98,211800.0],["2014-04-10",7.97,8.13,7.35,7.37,349800.0],["2014-04-11",7.31,7.65,7.3,7.37,253000.0],["2014-04-14",7.47,7.53,7.13,7.21,220400.0],["2014-04-15",7.25,7.48,6.82,7.16,378000.0],["2014-04-16",7.19,7.34,7.07,7.23,347500.0],["2014-04-17",7.23,7.68,7.0,7.57,170200.0],["2014-04-21",7.63,7.76,7.49,7.67,119600.0],["2014-04-22",7.71,8.21,7.66,8.15,236900.0],["2014-04-23",8.09,8.24,7.84,7.94,130800.0],["2014-04-24",8.01,8.3,7.91,8.11,136500.0],["2014-04-25",8.03,8.04,7.6,7.65,178500.0],["2014-04-28",7.66,7.74,7.12,7.37,331300.0],["2014-04-29",7.38,7.48,7.23,7.32,159200.0],["2014-04-30",7.28,7.62,7.21,7.55,137400.0],["2014-05-01",7.56,7.84,7.32,7.44,265800.0],["2014-05-02",7.49,7.49,7.26,7.3,180300.0],["2014-05-05",7.19,7.41,7.18,7.27,136300.0],["2014-05-06",7.18,7.37,6.94,6.95,526500.0],["2014-05-07",7.34,7.98,7.33,7.8,550900.0],["2014-05-08",7.61,7.99,7.61,7.9,402000.0],["2014-05-09",7.83,8.06,7.52,8.02,294400.0],["2014-05-12",8.02,8.85,8.02,8.44,651500.0],["2014-05-13",8.45,8.73,8.19,8.36,377100.0],["2014-05-14",8.35,8.49,8.2,8.21,160500.0],["2014-05-15",8.15,8.34,7.91,8.09,219800.0],["2014-05-16",7.99,8.49,7.99,8.39,343400.0],["2014-05-19",8.37,8.46,8.09,8.24,213400.0],["2014-05-20",8.22,8.37,7.99,8.08,253900.0],["2014-05-21",8.14,8.54,8.14,8.54,253800.0],["2014-05-22",8.55,8.83,8.52,8.67,442100.0],["2014-05-23",8.61,9.0,8.61,8.75,440900.0],["2014-05-27",8.83,8.99,8.48,8.52,1423600.0],["2014-05-28",8.46,8.57,8.36,8.42,296300.0],["2014-05-29",8.38,8.51,8.29,8.43,219000.0],["2014-05-30",8.45,8.5,8.27,8.45,431100.0],["2014-06-02",8.43,8.55,8.29,8.43,196100.0],["2014-06-03",8.4,8.46,8.15,8.38,506600.0],["2014-06-04",8.34,8.62,8.21,8.59,430900.0],["2014-06-05",8.51,8.9,8.4,8.87,269200.0],["2014-06-06",8.9,8.99,8.71,8.78,169000.0],["2014-06-09",8.8,8.96,8.66,8.78,332800.0],["2014-06-10",8.89,8.93,8.51,8.61,194100.0],["2014-06-11",8.57,8.69,8.37,8.44,187600.0],["2014-06-12",8.45,8.64,8.33,8.39,209300.0],["2014-06-13",8.43,8.61,8.25,8.43,190600.0],["2014-06-16",8.38,8.67,8.34,8.57,232300.0],["2014-06-17",8.6,8.9,8.5,8.66,289600.0],["2014-06-18",8.75,8.94,8.7,8.8,304900.0],["2014-06-19",8.81,8.84,8.5,8.66,229400.0],["2014-06-20",8.72,8.79,8.41,8.47,257000.0],["2014-06-23",8.49,8.7,8.41,8.48,196300.0],["2014-06-24",8.5,8.67,8.21,8.38,292800.0],["2014-06-25",8.3,8.52,8.3,8.51,198600.0],["2014-06-26",8.49,8.65,8.42,8.5,150700.0],["2014-06-27",8.49,8.71,8.4,8.49,397200.0],["2014-06-30",8.52,8.79,8.46,8.55,135500.0],["2014-07-01",8.49,9.05,8.49,9.0,559500.0],["2014-07-02",9.25,9.35,8.8,9.07,784900.0],["2014-07-03",9.1,9.4,9.02,9.36,383800.0],["2014-07-07",9.5,9.96,9.22,9.25,985600.0],["2014-07-08",9.34,9.38,8.8,9.16,522000.0],["2014-07-09",9.16,9.34,9.08,9.26,312000.0],["2014-07-10",9.0,9.49,8.93,9.17,527400.0],["2014-07-11",9.19,9.5,9.06,9.34,441400.0],["2014-07-14",9.49,9.79,9.26,9.69,388900.0],["2014-07-15",9.69,9.88,9.51,9.54,282900.0],["2014-07-16",9.61,9.74,9.38,9.41,232200.0],["2014-07-17",9.32,9.59,9.17,9.22,277400.0],["2014-07-18",9.21,9.89,9.1,9.7,548000.0],["2014-07-21",9.64,11.38,9.61,11.36,1421500.0],["2014-07-22",11.01,11.71,10.87,11.59,676300.0],["2014-07-23",11.5,11.51,10.93,11.34,641200.0],["2014-07-24",11.25,12.19,11.17,11.61,617200.0],["2014-07-25",11.53,11.6,11.27,11.43,241900.0],["2014-07-28",10.98,10.98,9.94,10.56,883700.0],["2014-07-29",10.58,10.72,10.27,10.3,256400.0],["2014-07-30",10.39,10.52,10.03,10.49,316900.0],["2014-07-31",10.66,10.91,10.12,10.3,263900.0],["2014-08-01",10.23,10.29,9.5,9.82,414400.0],["2014-08-04",9.86,10.11,9.55,9.72,432300.0],["2014-08-05",9.56,9.95,9.51,9.7,423600.0],["2014-08-06",11.5,12.16,10.83,11.06,3005100.0],["2014-08-07",11.04,11.51,10.81,11.5,645200.0],["2014-08-08",11.5,11.88,11.32,11.59,521900.0],["2014-08-11",11.65,12.01,11.55,11.72,508400.0],["2014-08-12",11.66,11.97,10.89,11.22,591000.0],["2014-08-13",11.3,11.81,11.12,11.55,488000.0],["2014-08-14",11.35,12.47,11.08,12.39,1923400.0],["2014-08-15",12.46,12.81,12.04,12.64,977800.0],["2014-08-18",12.6,13.45,12.6,13.19,1207200.0],["2014-08-19",13.25,13.61,12.94,13.43,721100.0],["2014-08-20",13.33,13.76,13.26,13.47,483200.0],["2014-08-21",13.44,13.68,13.22,13.5,849700.0],["2014-08-22",13.65,14.25,13.39,13.87,953000.0],["2014-08-25",13.87,13.91,13.41,13.75,448900.0],["2014-08-26",14.15,15.49,14.06,14.52,1369600.0],["2014-08-27",15.13,15.13,14.3,14.47,948000.0],["2014-08-28",14.13,14.28,13.75,13.98,683800.0],["2014-08-29",14.02,14.22,13.9,14.08,358000.0],["2014-09-02",14.09,14.49,13.94,14.41,406300.0],["2014-09-03",14.47,14.85,14.29,14.59,447800.0],["2014-09-04",14.53,15.63,14.53,15.28,1043800.0],["2014-09-05",15.29,15.34,14.34,15.03,649400.0],["2014-09-08",15.05,15.79,15.04,15.31,582000.0],["2014-09-09",15.54,15.98,15.01,15.46,756300.0],["2014-09-10",15.44,16.29,15.11,16.29,996400.0],["2014-09-11",16.5,17.17,16.26,16.82,1144200.0],["2014-09-12",17.31,17.4,16.54,16.79,823400.0],["2014-09-15",16.84,17.0,15.74,16.01,627100.0],["2014-09-16",15.78,17.06,15.78,16.98,711100.0],["2014-09-17",17.07,17.64,16.9,17.39,876200.0],["2014-09-18",17.64,17.97,17.0,17.35,852700.0],["2014-09-19",17.61,17.7,16.81,16.85,871800.0],["2014-09-22",16.74,16.86,15.86,16.06,865700.0],["2014-09-23",15.85,16.5,15.3,15.58,1135000.0],["2014-09-24",15.57,15.8,14.25,14.74,2055900.0],["2014-09-25",14.61,14.84,13.91,13.98,1591000.0],["2014-09-26",14.15,14.59,14.05,14.51,1007400.0],["2014-09-29",14.18,15.27,14.16,15.22,1308400.0],["2014-09-30",15.16,15.37,14.55,14.99,1100000.0],["2014-10-01",15.0,15.0,14.37,14.44,1171000.0],["2014-10-02",13.99,14.15,12.26,12.51,2197700.0],["2014-10-03",12.57,12.98,12.48,12.51,581500.0],["2014-10-06",12.69,12.77,11.15,11.35,1818600.0],["2014-10-07",11.32,12.15,11.32,11.66,713800.0],["2014-10-08",11.66,11.95,10.91,11.93,715600.0],["2014-10-09",12.06,12.17,11.11,11.23,490100.0],["2014-10-10",11.12,11.23,10.48,10.55,1273800.0],["2014-10-13",10.5,10.79,10.13,10.14,601100.0],["2014-10-14",10.22,10.71,10.04,10.46,625400.0],["2014-10-15",10.3,11.35,9.95,11.33,753800.0],["2014-10-16",11.03,12.94,11.0,12.81,1120800.0],["2014-10-17",13.1,13.25,11.75,12.02,1636400.0],["2014-10-20",11.97,12.33,11.8,12.23,428900.0],["2014-10-21",12.58,13.98,12.5,13.8,927200.0],["2014-10-22",13.85,14.34,12.96,13.02,1014900.0],["2014-10-23",13.39,13.82,13.2,13.6,777100.0],["2014-10-24",13.56,13.7,13.08,13.4,457700.0],["2014-10-27",13.31,13.4,13.0,13.14,463300.0],["2014-10-28",13.27,14.15,13.25,13.85,613400.0],["2014-10-29",13.98,13.99,13.53,13.94,289600.0],["2014-10-30",13.85,14.22,13.6,14.13,457100.0],["2014-10-31",14.7,15.14,14.48,15.02,631600.0],["2014-11-03",15.0,15.23,14.8,14.84,638900.0],["2014-11-04",14.73,15.82,14.4,15.6,1099300.0],["2014-11-05",14.64,14.79,11.38,12.05,4224900.0],["2014-11-06",12.17,12.26,11.2,11.41,1495200.0],["2014-11-07",11.55,12.23,11.42,11.8,1140500.0],["2014-11-10",11.76,11.98,11.14,11.23,847500.0],["2014-11-11",11.22,11.27,10.31,10.49,1311100.0],["2014-11-12",10.32,10.66,9.86,10.63,1431600.0],["2014-11-13",10.63,10.79,10.45,10.64,625800.0],["2014-11-14",10.6,11.08,10.31,11.06,699600.0],["2014-11-17",10.89,11.15,10.5,10.6,512800.0],["2014-11-18",10.65,11.19,10.64,11.09,540300.0],["2014-11-19",11.33,11.34,10.66,10.7,529900.0],["2014-11-20",10.66,11.22,10.57,11.08,509800.0],["2014-11-21",11.36,11.84,11.1,11.48,690200.0],["2014-11-24",11.37,11.68,11.15,11.56,613400.0],["2014-11-25",11.67,11.82,11.28,11.45,307200.0],["2014-11-26",11.44,11.59,11.34,11.44,378300.0],["2014-11-28",11.39,11.43,10.39,10.51,592000.0],["2014-12-01",10.5,10.74,10.09,10.5,694800.0],["2014-12-02",10.5,11.74,10.5,11.65,767300.0],["2014-12-03",11.69,12.25,11.6,12.2,672600.0],["2014-12-04",12.21,12.21,11.47,11.85,562300.0],["2014-12-05",11.92,12.91,11.87,12.86,734100.0],["2014-12-08",12.72,13.02,12.25,12.3,1162100.0],["2014-12-09",12.07,12.83,11.59,12.8,606100.0],["2014-12-10",12.66,13.15,12.22,12.75,821500.0],["2014-12-11",12.58,13.11,12.47,12.55,549500.0],["2014-12-12",12.39,12.97,12.16,12.45,460600.0],["2014-12-15",12.57,12.66,11.86,12.38,681800.0],["2014-12-16",12.04,13.0,11.9,12.46,515100.0],["2014-12-17",12.55,13.47,12.4,13.44,592200.0],["2014-12-18",13.73,14.16,13.5,14.0,658100.0],["2014-12-19",13.95,14.17,13.41,14.08,776600.0],["2014-12-22",14.05,14.9,14.0,14.6,606700.0],["2014-12-23",14.69,14.85,13.99,14.4,498400.0],["2014-12-24",14.39,14.69,14.17,14.38,154500.0],["2014-12-26",14.53,14.87,14.25,14.82,208000.0],["2014-12-29",14.77,14.94,14.11,14.3,350900.0],["2014-12-30",14.16,14.44,14.05,14.09,470600.0],["2014-12-31",14.11,14.55,13.91,14.29,463700.0],["2015-01-02",14.3,14.71,13.57,14.21,836100.0],["2015-01-05",14.04,14.54,13.88,13.88,720300.0],["2015-01-06",13.92,14.14,12.41,12.94,921900.0],["2015-01-07",12.41,12.48,11.25,11.4,2316400.0],["2015-01-08",11.81,12.35,11.55,11.73,908400.0],["2015-01-09",11.73,12.38,11.5,11.53,951900.0],["2015-01-12",11.56,11.81,10.87,10.91,1055800.0],["2015-01-13",11.01,11.64,10.88,11.03,1083900.0],["2015-01-14",10.87,11.57,10.71,10.81,1226500.0],["2015-01-15",10.9,11.01,10.2,10.27,893200.0],["2015-01-16",10.35,10.8,10.2,10.78,977800.0],["2015-01-20",10.69,10.89,10.32,10.6,485400.0],["2015-01-21",10.46,10.85,10.39,10.43,558200.0],["2015-01-22",10.51,11.02,10.4,11.01,786100.0],["2015-01-23",11.03,11.9,10.91,11.84,991900.0],["2015-01-26",11.84,12.37,11.64,12.11,741800.0],["2015-01-27",11.65,12.14,11.5,12.13,672900.0],["2015-01-28",12.15,12.39,11.93,12.09,508700.0],["2015-01-29",12.2,13.35,11.86,12.98,918000.0],["2015-01-30",12.85,13.13,12.3,12.39,577100.0],["2015-02-02",12.4,13.29,12.24,13.17,575500.0],["2015-02-03",13.23,14.08,13.17,13.66,977600.0],["2015-02-04",13.5,13.73,13.1,13.3,539000.0],["2015-02-05",13.46,13.65,13.23,13.58,382700.0],["2015-02-06",13.58,13.98,13.4,13.86,444400.0],["2015-02-09",13.85,14.78,13.64,14.47,852400.0],["2015-02-10",14.68,14.75,14.11,14.46,502400.0],["2015-02-11",14.38,14.94,14.33,14.79,688800.0],["2015-02-12",14.91,15.05,14.61,14.78,614000.0],["2015-02-13",14.93,15.17,14.6,15.15,582400.0],["2015-02-17",15.0,15.0,13.67,13.92,1095500.0],["2015-02-18",15.2,15.2,13.26,14.07,2637700.0],["2015-02-19",13.76,14.03,12.87,13.58,1282900.0],["2015-02-20",13.14,13.4,13.14,13.3,729100.0],["2015-02-23",13.31,13.7,13.17,13.51,607300.0],["2015-02-24",13.78,14.19,13.56,13.77,726200.0],["2015-02-25",13.91,14.0,13.7,13.87,380200.0],["2015-02-26",13.59,13.86,13.3,13.61,474700.0],["2015-02-27",13.64,13.85,13.42,13.78,401400.0],["2015-03-02",13.86,14.02,13.48,13.81,514300.0],["2015-03-03",13.77,13.88,13.31,13.37,414600.0],["2015-03-04",13.32,13.88,13.29,13.61,535700.0],["2015-03-05",13.74,14.5,13.68,14.33,743900.0],["2015-03-06",14.3,15.25,14.27,15.1,1283400.0],["2015-03-09",15.23,15.23,13.85,14.18,828100.0],["2015-03-10",14.04,14.14,12.77,13.1,1160000.0],["2015-03-11",13.16,13.41,12.38,12.51,1242900.0],["2015-03-12",12.8,13.3,12.61,13.27,1075100.0],["2015-03-13",13.18,13.4,13.0,13.25,529400.0],["2015-03-16",13.11,13.59,13.0,13.09,684100.0],["2015-03-17",12.97,13.26,12.97,13.25,946500.0],["2015-03-18",13.1,13.26,12.63,12.67,955500.0],["2015-03-19",12.68,13.0,12.65,12.87,659900.0],["2015-03-20",12.94,13.01,12.17,12.48,1282200.0],["2015-03-23",12.87,12.87,12.09,12.6,900600.0],["2015-03-24",12.67,12.84,12.21,12.25,919800.0],["2015-03-25",12.35,12.54,11.72,11.87,842800.0],["2015-03-26",11.88,12.82,11.88,12.23,1056800.0],["2015-03-27",12.55,13.21,12.44,13.09,1035600.0],["2015-03-30",13.21,13.31,12.65,13.22,1155400.0],["2015-03-31",13.1,13.56,13.07,13.19,604300.0],["2015-04-01",13.21,13.48,12.7,13.07,664600.0],["2015-04-02",13.01,13.62,13.01,13.36,559500.0],["2015-04-06",13.27,13.52,12.89,12.95,369500.0],["2015-04-07",13.3,13.34,12.94,13.27,539800.0],["2015-04-08",13.22,13.29,12.71,12.91,565900.0],["2015-04-09",12.96,13.24,12.76,13.22,274200.0],["2015-04-10",13.26,13.38,13.1,13.23,337000.0],["2015-04-13",13.24,13.57,13.22,13.35,232200.0],["2015-04-14",13.34,13.45,12.97,13.02,494100.0],["2015-04-15",13.6,13.96,13.49,13.65,897900.0],["2015-04-16",13.6,14.17,13.31,13.99,708900.0],["2015-04-17",13.93,14.0,13.4,13.65,620100.0],["2015-04-20",13.7,13.72,13.14,13.31,495800.0],["2015-04-21",13.35,13.6,13.31,13.35,231700.0],["2015-04-22",13.38,13.51,13.1,13.38,302400.0],["2015-04-23",13.34,13.98,13.34,13.9,617400.0],["2015-04-24",13.94,13.95,13.32,13.47,488100.0],["2015-04-27",13.54,13.6,12.85,13.0,668100.0],["2015-04-28",13.05,13.32,12.81,13.21,636400.0],["2015-04-29",13.11,13.26,12.76,12.85,418700.0],["2015-04-30",12.81,12.97,12.31,12.57,805100.0],["2015-05-01",12.39,13.14,11.99,12.75,1302500.0],["2015-05-04",12.89,12.9,12.1,12.18,1169400.0],["2015-05-05",12.21,12.5,11.85,12.11,1283300.0],["2015-05-06",11.38,11.52,10.39,10.62,3472700.0],["2015-05-07",10.78,11.2,10.7,10.92,1416400.0],["2015-05-08",11.0,11.06,9.94,10.26,2084500.0],["2015-05-11",10.34,10.74,10.1,10.58,1040800.0],["2015-05-12",10.43,10.52,10.06,10.2,750900.0],["2015-05-13",10.25,10.43,9.75,9.82,1265600.0],["2015-05-14",9.89,10.1,9.31,10.09,1146100.0],["2015-05-15",10.34,10.62,9.81,10.54,1201600.0],["2015-05-18",10.41,10.82,10.37,10.71,996900.0],["2015-05-19",11.2,11.5,10.22,10.37,1644700.0],["2015-05-20",10.39,10.54,9.96,10.09,744600.0],["2015-05-21",10.1,10.15,9.76,10.01,774700.0],["2015-05-22",10.0,10.2,9.82,9.95,792700.0],["2015-05-26",9.91,10.12,9.67,9.79,452500.0],["2015-05-27",9.79,9.93,9.57,9.9,518400.0],["2015-05-28",9.95,10.1,9.66,9.82,596400.0],["2015-05-29",9.81,9.82,9.45,9.47,674400.0],["2015-06-01",9.52,9.63,9.03,9.29,1127200.0],["2015-06-02",9.34,10.03,9.3,9.77,805000.0],["2015-06-03",9.81,10.0,9.75,9.89,457700.0],["2015-06-04",9.7,9.7,9.15,9.26,1075600.0],["2015-06-05",9.01,9.25,8.87,9.13,1228100.0],["2015-06-08",9.11,9.29,8.9,8.99,540300.0],["2015-06-09",8.93,9.04,8.55,8.86,623300.0],["2015-06-10",8.9,9.11,8.76,8.79,531600.0],["2015-06-11",8.77,9.18,8.76,9.03,453300.0],["2015-06-12",9.01,9.26,8.98,9.15,532000.0],["2015-06-15",8.97,9.12,8.85,8.97,920000.0],["2015-06-16",8.97,9.21,8.97,9.07,624000.0],["2015-06-17",9.1,9.25,8.97,9.05,540500.0],["2015-06-18",9.06,9.15,8.95,9.0,453800.0],["2015-06-19",9.0,9.2,8.89,9.09,1091300.0],["2015-06-22",9.31,9.36,8.8,8.89,553800.0],["2015-06-23",8.89,9.06,8.86,8.87,417200.0],["2015-06-24",8.85,8.87,8.51,8.68,525000.0],["2015-06-25",8.72,8.79,8.45,8.5,591700.0],["2015-06-26",8.48,8.48,7.96,8.06,1759100.0],["2015-06-29",7.99,8.08,7.67,7.84,976100.0],["2015-06-30",7.95,7.95,7.54,7.61,677500.0],["2015-07-01",7.7,7.86,7.47,7.61,575400.0],["2015-07-02",7.62,7.75,7.54,7.62,447100.0],["2015-07-06",7.53,7.55,7.2,7.45,775200.0],["2015-07-07",7.45,7.58,7.17,7.57,908700.0],["2015-07-08",7.17,7.35,6.15,6.2,2310500.0],["2015-07-09",6.46,6.84,5.75,5.87,2326600.0],["2015-07-10",6.17,6.26,5.95,5.99,1230300.0],["2015-07-13",6.02,6.45,6.02,6.33,1115300.0],["2015-07-14",6.36,6.72,6.34,6.68,1077200.0],["2015-07-15",6.65,6.71,6.12,6.3,774400.0],["2015-07-16",6.31,6.44,6.12,6.33,1256200.0],["2015-07-17",6.35,6.51,6.26,6.45,1186600.0],["2015-07-20",6.58,6.66,6.15,6.16,948000.0],["2015-07-21",6.09,6.28,6.03,6.21,674200.0],["2015-07-22",6.16,6.22,5.84,5.88,595200.0],["2015-07-23",5.79,5.92,5.55,5.72,1210500.0],["2015-07-24",5.72,5.85,5.59,5.76,710400.0],["2015-07-27",5.61,5.72,5.42,5.64,507800.0],["2015-07-28",5.8,5.9,5.51,5.63,580100.0],["2015-07-29",5.6,5.99,5.6,5.97,483800.0],["2015-07-30",5.98,6.25,5.78,5.99,680900.0],["2015-07-31",6.0,6.18,5.86,5.91,585000.0],["2015-08-03",5.97,5.97,5.44,5.47,806300.0],["2015-08-04",5.47,5.66,5.38,5.64,866700.0],["2015-08-05",6.0,7.1,5.76,6.98,2645000.0],["2015-08-06",6.96,7.0,6.45,6.84,1560000.0],["2015-08-07",6.82,6.9,6.08,6.24,1427500.0],["2015-08-10",6.41,6.45,5.98,6.14,837000.0],["2015-08-11",5.95,6.11,5.66,5.67,676500.0],["2015-08-12",5.46,5.6,5.1,5.57,1378100.0],["2015-08-13",5.55,5.87,5.43,5.44,570800.0],["2015-08-14",5.48,5.66,5.43,5.5,411300.0],["2015-08-17",5.49,5.62,5.33,5.6,469900.0],["2015-08-18",5.36,5.53,4.95,5.01,1127600.0],["2015-08-19",4.99,5.07,4.86,4.97,450500.0],["2015-08-20",4.9,4.91,4.47,4.51,787000.0],["2015-08-21",4.52,4.61,4.24,4.42,931400.0],["2015-08-24",4.01,5.18,3.9,4.86,1652600.0],["2015-08-25",5.1,5.26,4.33,4.34,1337500.0],["2015-08-26",4.45,4.7,4.28,4.48,910000.0],["2015-08-27",4.5,4.74,4.39,4.63,662800.0],["2015-08-28",4.66,4.73,4.49,4.58,716800.0],["2015-08-31",4.57,4.89,4.57,4.6,1073300.0],["2015-09-01",4.57,4.68,4.38,4.42,828900.0],["2015-09-02",4.44,4.56,4.31,4.42,785200.0],["2015-09-03",4.78,4.78,4.38,4.46,1154400.0],["2015-09-04",4.38,4.59,4.27,4.49,797300.0],["2015-09-08",4.59,4.75,4.58,4.6,673500.0],["2015-09-09",4.67,4.82,4.4,4.44,798600.0],["2015-09-10",4.43,4.51,4.33,4.4,710900.0],["2015-09-11",4.33,4.51,4.29,4.49,642200.0],["2015-09-14",4.46,4.5,4.38,4.42,343600.0],["2015-09-15",4.38,4.51,4.36,4.48,657400.0],["2015-09-16",4.51,4.73,4.51,4.63,709500.0],["2015-09-17",4.6,4.76,4.44,4.63,864100.0],["2015-09-18",4.55,4.66,4.45,4.66,682200.0],["2015-09-21",4.63,4.69,4.35,4.39,716100.0],["2015-09-22",4.38,4.43,4.15,4.17,684800.0],["2015-09-23",4.15,4.35,4.02,4.03,528100.0],["2015-09-24",3.98,4.06,3.76,3.97,850400.0],["2015-09-25",4.04,4.13,3.83,3.9,851400.0],["2015-09-28",3.87,3.87,3.42,3.62,808600.0],["2015-09-29",3.63,3.69,3.49,3.55,796700.0],["2015-09-30",3.55,3.78,3.55,3.7,541700.0],["2015-10-01",3.76,3.83,3.51,3.65,550100.0],["2015-10-02",3.66,4.08,3.59,4.07,406000.0],["2015-10-05",4.19,4.67,4.17,4.64,855900.0],["2015-10-06",4.62,4.81,4.52,4.77,652300.0],["2015-10-07",4.82,5.09,4.75,5.05,634200.0],["2015-10-08",5.05,5.25,4.89,5.22,562400.0],["2015-10-09",5.21,5.37,5.08,5.16,504000.0],["2015-10-12",5.16,5.22,4.9,5.08,377400.0],["2015-10-13",5.01,5.16,4.86,4.88,592900.0],["2015-10-14",4.9,5.07,4.82,4.99,540700.0],["2015-10-15",5.04,5.22,4.97,5.21,845200.0],["2015-10-16",5.19,5.22,4.86,4.96,931900.0],["2015-10-19",4.9,5.11,4.82,4.98,499600.0],["2015-10-20",4.37,4.51,3.72,3.75,2220300.0],["2015-10-21",4.01,4.37,3.95,3.98,1206100.0],["2015-10-22",3.99,4.04,3.73,3.83,760500.0],["2015-10-23",3.9,4.02,3.77,3.87,435000.0],["2015-10-26",3.94,4.25,3.91,4.03,747100.0],["2015-10-27",3.96,4.1,3.49,3.5,1308000.0],["2015-10-28",3.54,3.82,3.53,3.7,774000.0],["2015-10-29",3.7,3.79,3.65,3.7,657200.0],["2015-10-30",3.67,3.7,3.36,3.6,1695900.0],["2015-11-02",3.61,3.71,3.27,3.49,1552200.0],["2015-11-03",3.49,3.76,3.38,3.72,1526400.0],["2015-11-04",2.27,2.45,2.17,2.33,7295800.0],["2015-11-05",2.4,2.44,2.19,2.3,2498500.0],["2015-11-06",2.27,2.27,2.06,2.19,2836300.0],["2015-11-09",2.16,2.18,2.08,2.1,1370800.0],["2015-11-10",2.13,2.13,1.82,1.92,1977700.0],["2015-11-11",1.93,1.94,1.85,1.87,897300.0],["2015-11-12",1.83,1.93,1.82,1.86,788300.0],["2015-11-13",1.84,1.93,1.84,1.88,526800.0],["2015-11-16",1.88,2.13,1.88,2.12,1009800.0],["2015-11-17",2.18,2.2,1.85,1.89,1162300.0],["2015-11-18",1.95,1.98,1.86,1.9,813600.0],["2015-11-19",1.87,1.9,1.7,1.73,1035500.0],["2015-11-20",1.71,1.74,1.63,1.71,722500.0],["2015-11-23",1.71,1.77,1.68,1.69,458800.0],["2015-11-24",1.69,1.79,1.67,1.73,603200.0],["2015-11-25",1.73,1.8,1.69,1.75,637900.0],["2015-11-27",1.76,1.79,1.74,1.77,127400.0],["2015-11-30",1.8,1.81,1.66,1.67,1140400.0],["2015-12-01",1.67,1.97,1.67,1.89,997900.0],["2015-12-02",1.9,2.07,1.85,2.02,835300.0],["2015-12-03",2.05,2.21,2.01,2.13,1207100.0],["2015-12-04",2.11,2.22,2.01,2.08,715400.0],["2015-12-07",2.1,2.29,2.01,2.26,1136500.0],["2015-12-08",2.2,2.3,2.04,2.11,836500.0],["2015-12-09",2.09,2.27,2.05,2.22,721400.0],["2015-12-10",2.23,2.23,2.01,2.15,647700.0],["2015-12-11",2.13,2.16,2.05,2.1,358100.0],["2015-12-14",2.13,2.27,2.02,2.23,848000.0],["2015-12-15",2.25,2.53,2.21,2.41,1389700.0],["2015-12-16",2.9,4.5,2.89,3.34,9972700.0],["2015-12-17",3.54,3.67,3.15,3.16,3035300.0],["2015-12-18",3.25,3.56,2.97,3.01,3739200.0],["2015-12-21",3.2,3.72,3.1,3.59,2602600.0],["2015-12-22",3.65,3.98,3.44,3.54,2483700.0],["2015-12-23",3.64,3.86,3.5,3.68,1401600.0],["2015-12-24",3.66,3.85,3.6,3.62,530600.0],["2015-12-28",3.58,3.61,3.37,3.59,768700.0],["2015-12-29",3.66,3.83,3.4,3.46,882000.0],["2015-12-30",3.54,3.72,3.45,3.5,978200.0],["2015-12-31",3.51,3.6,3.4,3.51,618200.0],["2016-01-04",3.43,3.56,3.19,3.49,750200.0],["2016-01-05",3.63,3.73,3.35,3.35,1152600.0],["2016-01-06",3.3,3.35,3.08,3.16,748800.0],["2016-01-07",3.02,3.16,2.93,3.0,1007300.0],["2016-01-08",3.1,3.17,2.9,2.99,997400.0],["2016-01-11",3.0,3.05,2.73,2.8,908600.0],["2016-01-12",2.83,2.92,2.42,2.71,1159200.0],["2016-01-13",2.68,2.87,2.42,2.5,610300.0],["2016-01-14",2.49,2.49,2.25,2.35,811600.0],["2016-01-15",2.25,2.32,2.05,2.19,1084800.0],["2016-01-19",2.27,2.35,2.07,2.19,884800.0],["2016-01-20",2.1,2.13,1.97,2.04,1019600.0],["2016-01-21",2.1,2.55,2.04,2.46,1016400.0],["2016-01-22",2.55,2.6,2.31,2.36,578200.0],["2016-01-25",2.43,2.5,2.25,2.31,530700.0],["2016-01-26",2.35,2.41,2.21,2.34,298100.0],["2016-01-27",2.31,2.4,2.23,2.26,344000.0],["2016-01-28",2.34,2.46,2.26,2.31,417100.0],["2016-01-29",2.33,2.44,2.32,2.43,363500.0],["2016-02-01",2.44,2.49,2.27,2.39,247800.0],["2016-02-02",2.21,2.25,2.12,2.21,402800.0],["2016-02-03",2.22,2.4,2.22,2.31,439100.0],["2016-02-04",2.35,2.4,2.28,2.31,362600.0],["2016-02-05",2.32,2.37,2.12,2.13,492200.0],["2016-02-08",2.12,2.19,2.0,2.09,765700.0],["2016-02-09",2.04,2.08,1.9,1.94,638600.0],["2016-02-10",2.0,2.08,1.85,1.9,583600.0],["2016-02-11",1.84,1.88,1.76,1.83,541700.0],["2016-02-12",1.88,1.98,1.83,1.95,506200.0],["2016-02-16",2.07,2.18,1.93,2.13,518400.0],["2016-02-17",2.12,2.29,2.06,2.24,428800.0],["2016-02-18",2.26,2.26,2.03,2.1,424100.0],["2016-02-19",2.08,2.19,2.03,2.14,347900.0],["2016-02-22",2.14,2.24,2.09,2.21,309000.0],["2016-02-23",2.22,2.41,2.21,2.35,712900.0],["2016-02-24",1.85,2.05,1.8,1.98,1379900.0],["2016-02-25",1.95,1.99,1.83,1.96,670800.0],["2016-02-26",1.92,2.02,1.9,1.92,678800.0],["2016-02-29",1.93,2.59,1.93,2.33,1366100.0],["2016-03-01",2.45,2.6,2.36,2.44,758900.0],["2016-03-02",2.44,2.64,2.44,2.61,746800.0],["2016-03-03",2.65,3.36,2.63,3.33,1412500.0],["2016-03-04",3.3,3.3,2.95,3.05,819000.0],["2016-03-07",3.09,3.43,3.05,3.3,769900.0],["2016-03-08",3.29,3.3,2.87,2.92,694800.0],["2016-03-09",2.95,3.17,2.93,3.11,446200.0],["2016-03-10",3.17,3.2,2.91,2.94,416600.0],["2016-03-11",2.91,3.0,2.81,2.94,540500.0],["2016-03-14",2.88,2.93,2.79,2.82,340100.0],["2016-03-15",2.78,2.81,2.61,2.67,306500.0],["2016-03-16",2.66,2.67,2.4,2.56,789800.0],["2016-03-17",2.61,2.77,2.58,2.7,316000.0],["2016-03-18",2.77,2.82,2.6,2.63,530500.0],["2016-03-21",2.62,2.69,2.46,2.54,270100.0],["2016-03-22",2.5,2.6,2.44,2.46,308100.0],["2016-03-23",2.45,2.49,2.25,2.26,540500.0],["2016-03-24",2.29,2.29,2.13,2.21,551700.0],["2016-03-28",2.2,2.2,2.05,2.13,493800.0],["2016-03-29",2.11,2.16,2.01,2.14,445400.0],["2016-03-30",2.21,2.42,2.15,2.29,469600.0],["2016-03-31",2.27,2.38,2.25,2.33,498800.0],["2016-04-01",2.35,2.41,2.32,2.39,381300.0],["2016-04-04",2.48,2.66,2.41,2.57,660900.0],["2016-04-05",2.6,2.69,2.52,2.59,330000.0],["2016-04-06",2.58,2.61,2.4,2.58,388000.0],["2016-04-07",2.55,2.6,2.42,2.45,295700.0],["2016-04-08",2.51,2.6,2.25,2.31,347200.0],["2016-04-11",2.31,2.5,2.31,2.32,166600.0],["2016-04-12",2.31,2.45,2.23,2.39,317600.0],["2016-04-13",2.39,2.58,2.35,2.56,464000.0],["2016-04-14",2.55,2.8,2.55,2.71,406900.0],["2016-04-15",2.68,2.74,2.5,2.57,255600.0],["2016-04-18",2.51,2.69,2.46,2.63,184300.0],["2016-04-19",2.6,2.73,2.5,2.53,275800.0],["2016-04-20",2.53,2.61,2.49,2.54,177400.0],["2016-04-21",2.55,2.65,2.41,2.49,387800.0],["2016-04-22",2.48,2.59,2.48,2.57,179300.0],["2016-04-25",2.58,2.67,2.46,2.5,350000.0],["2016-04-26",2.52,2.69,2.5,2.64,328200.0],["2016-04-27",2.62,2.78,2.62,2.68,194000.0],["2016-04-28",2.63,2.7,2.57,2.58,148400.0],["2016-04-29",2.61,2.67,2.45,2.51,274300.0],["2016-05-02",2.51,2.59,2.41,2.56,212000.0],["2016-05-03",2.41,2.56,2.37,2.46,939600.0],["2016-05-04",2.25,2.49,2.05,2.1,925700.0],["2016-05-05",2.24,2.24,2.06,2.08,427800.0],["2016-05-06",2.1,2.13,1.89,1.92,1012100.0],["2016-05-09",1.98,2.17,1.9,1.93,517200.0],["2016-05-10",1.9,1.98,1.87,1.94,537700.0],["2016-05-11",1.91,1.98,1.88,1.9,285300.0],["2016-05-12",1.91,1.94,1.78,1.8,602400.0],["2016-05-13",1.79,1.79,1.75,1.77,305700.0],["2016-05-16",1.8,1.87,1.73,1.81,277500.0],["2016-05-17",1.8,1.91,1.78,1.79,275200.0],["2016-05-18",1.78,1.89,1.75,1.85,372900.0],["2016-05-19",1.84,1.85,1.76,1.84,264000.0],["2016-05-20",1.86,1.87,1.84,1.85,136000.0],["2016-05-23",1.85,2.04,1.85,1.98,354400.0],["2016-05-24",2.0,2.0,1.92,1.94,205800.0],["2016-05-25",1.97,2.05,1.9,2.05,326200.0],["2016-05-26",2.08,2.08,1.97,2.01,225600.0],["2016-05-27",2.0,2.15,2.0,2.11,241900.0],["2016-05-31",2.11,2.18,2.08,2.09,240500.0],["2016-06-01",2.06,2.1,1.98,2.09,196500.0],["2016-06-02",2.08,2.13,2.06,2.09,219900.0],["2016-06-03",2.06,2.1,1.99,2.01,294700.0],["2016-06-06",2.01,2.38,2.01,2.29,636400.0],["2016-06-07",2.28,2.3,2.21,2.23,193300.0],["2016-06-08",2.23,2.27,2.18,2.23,199100.0],["2016-06-09",2.21,2.21,2.09,2.1,157900.0],["2016-06-10",2.09,2.14,2.03,2.03,221200.0],["2016-06-13",2.02,2.02,1.9,1.94,559400.0],["2016-06-14",2.02,2.06,1.93,2.0,173800.0],["2016-06-15",2.0,2.09,1.97,2.07,255800.0],["2016-06-16",2.05,2.06,2.0,2.01,200800.0],["2016-06-17",2.03,2.17,2.02,2.12,406800.0],["2016-06-20",2.15,2.18,2.1,2.14,187800.0],["2016-06-21",2.13,2.2,2.1,2.15,268000.0],["2016-06-22",2.15,2.18,2.11,2.13,144500.0],["2016-06-23",2.16,2.3,2.12,2.28,378400.0],["2016-06-24",2.08,2.29,2.05,2.08,2879800.0],["2016-06-27",2.04,2.09,1.9,1.91,602100.0],["2016-06-28",1.95,2.0,1.91,1.95,272500.0],["2016-06-29",1.99,2.02,1.89,1.89,366000.0],["2016-06-30",1.93,2.01,1.91,1.99,325800.0],["2016-07-01",1.95,2.0,1.91,1.96,295700.0],["2016-07-05",1.93,1.96,1.87,1.9,287500.0],["2016-07-06",1.9,1.94,1.85,1.89,187900.0],["2016-07-07",1.89,1.95,1.86,1.89,240600.0],["2016-07-08",1.89,2.0,1.89,1.96,328300.0],["2016-07-11",1.98,2.14,1.98,2.06,612600.0],["2016-07-12",2.09,2.1,1.97,2.05,366500.0],["2016-07-13",2.04,2.05,1.93,1.96,323900.0],["2016-07-14",1.97,1.99,1.9,1.9,545700.0],["2016-07-15",1.87,1.9,1.86,1.88,391400.0],["2016-07-18",1.87,1.91,1.87,1.89,278300.0],["2016-07-19",1.9,1.9,1.78,1.82,532900.0],["2016-07-20",1.82,1.87,1.78,1.84,334900.0],["2016-07-21",1.86,1.9,1.84,1.85,266000.0],["2016-07-22",1.85,1.88,1.84,1.85,153400.0],["2016-07-25",1.85,1.88,1.76,1.76,366900.0],["2016-07-26",1.76,1.86,1.76,1.78,188400.0],["2016-07-27",1.77,1.9,1.77,1.81,186100.0],["2016-07-28",1.82,1.84,1.79,1.8,184400.0],["2016-07-29",1.8,1.83,1.77,1.8,144200.0],["2016-08-01",1.77,1.85,1.77,1.81,274100.0],["2016-08-02",1.81,1.82,1.78,1.79,231600.0],["2016-08-03",1.77,1.95,1.75,1.79,290800.0],["2016-08-04",1.8,1.83,1.77,1.8,206100.0],["2016-08-05",1.81,1.89,1.81,1.89,318700.0],["2016-08-08",1.88,1.95,1.88,1.93,403000.0],["2016-08-09",1.94,2.0,1.93,1.98,224000.0],["2016-08-10",1.95,2.0,1.83,1.83,530400.0],["2016-08-11",1.82,1.88,1.78,1.78,248100.0],["2016-08-12",1.77,1.8,1.75,1.78,254300.0],["2016-08-15",1.81,1.89,1.81,1.89,283900.0],["2016-08-16",1.78,1.89,1.78,1.82,171000.0],["2016-08-17",1.84,1.85,1.81,1.83,185600.0],["2016-08-18",1.84,1.9,1.81,1.89,243800.0],["2016-08-19",1.88,1.99,1.85,1.95,349800.0],["2016-08-22",1.94,1.94,1.87,1.9,143000.0],["2016-08-23",1.89,1.93,1.88,1.92,167500.0],["2016-08-24",1.92,1.96,1.85,1.87,179100.0],["2016-08-25",1.83,1.87,1.83,1.84,121100.0],["2016-08-26",1.84,1.87,1.8,1.81,146400.0],["2016-08-29",1.8,1.86,1.8,1.84,136900.0],["2016-08-30",1.86,1.86,1.8,1.84,167600.0],["2016-08-31",1.85,1.85,1.8,1.82,103600.0],["2016-09-01",1.83,1.83,1.79,1.82,212400.0],["2016-09-02",1.83,1.83,1.79,1.82,85000.0],["2016-09-06",1.81,1.86,1.81,1.85,245800.0],["2016-09-07",1.82,1.86,1.81,1.82,130200.0],["2016-09-08",1.82,1.83,1.78,1.8,231500.0],["2016-09-09",1.81,1.82,1.78,1.8,145700.0],["2016-09-12",1.81,1.81,1.75,1.8,193100.0],["2016-09-13",1.8,1.81,1.75,1.75,158500.0],["2016-09-14",1.86,1.86,1.68,1.7,300900.0],["2016-09-15",1.68,1.74,1.66,1.67,309200.0],["2016-09-16",1.66,1.66,1.28,1.44,1083000.0],["2016-09-19",1.47,1.53,1.46,1.48,308100.0],["2016-09-20",1.52,1.52,1.4,1.4,254600.0],["2016-09-21",1.42,1.49,1.37,1.48,433400.0],["2016-09-22",1.5,1.72,1.5,1.67,494300.0],["2016-09-23",1.17,1.26,1.16,1.2,8098700.0],["2016-09-26",1.22,1.25,1.19,1.2,1774600.0],["2016-09-27",1.2,1.23,1.18,1.2,1147000.0],["2016-09-28",1.21,1.21,1.19,1.19,843900.0],["2016-09-29",1.2,1.25,1.19,1.2,2276500.0],["2016-09-30",1.2,1.2,1.17,1.18,526700.0],["2016-10-03",1.19,1.2,1.19,1.19,602000.0],["2016-10-04",1.2,1.22,1.18,1.2,785000.0],["2016-10-05",1.19,1.22,1.18,1.19,654100.0],["2016-10-06",1.2,1.22,1.19,1.21,668100.0],["2016-10-07",1.22,1.22,1.16,1.16,990900.0],["2016-10-10",1.19,1.19,1.04,1.06,1628500.0],["2016-10-11",1.02,1.14,1.02,1.07,1017200.0],["2016-10-12",1.1,1.1,1.02,1.09,659900.0],["2016-10-13",1.1,1.11,1.07,1.1,294400.0],["2016-10-14",1.12,1.16,1.09,1.14,1286600.0],["2016-10-17",1.16,1.16,1.13,1.15,517400.0],["2016-10-18",1.15,1.18,1.13,1.13,694500.0],["2016-10-19",1.13,1.13,1.11,1.12,473000.0],["2016-10-20",1.14,1.2,1.1,1.15,609700.0],["2016-10-21",1.17,1.22,1.15,1.16,756600.0],["2016-10-24",1.22,1.22,1.13,1.14,910000.0],["2016-10-25",1.13,1.17,1.1,1.11,625900.0],["2016-10-26",1.12,1.12,1.03,1.06,804600.0],["2016-10-27",1.05,1.09,1.02,1.09,646800.0],["2016-10-28",1.09,1.12,1.03,1.07,916800.0],["2016-10-31",1.07,1.08,0.98,1.0,983500.0],["2016-11-01",0.99,1.03,0.99,1.01,595000.0],["2016-11-02",1.1,1.24,1.06,1.17,2568200.0],["2016-11-03",1.21,1.21,1.16,1.2,869100.0],["2016-11-04",1.19,1.2,1.1,1.17,582100.0],["2016-11-07",1.2,1.23,1.14,1.16,946400.0],["2016-11-08",1.2,1.2,1.13,1.2,615200.0],["2016-11-09",1.04,1.15,1.03,1.11,760200.0],["2016-11-10",1.09,1.13,1.08,1.12,361500.0],["2016-11-11",1.09,1.18,1.07,1.14,352500.0],["2016-11-14",1.17,1.2,1.12,1.14,458800.0],["2016-11-15",1.15,1.17,1.05,1.05,901400.0],["2016-11-16",1.05,1.14,1.05,1.11,332100.0],["2016-11-17",1.11,1.15,1.11,1.13,222300.0],["2016-11-18",1.1,1.13,1.09,1.1,215600.0],["2016-11-21",1.1,1.12,1.07,1.08,442300.0],["2016-11-22",1.07,1.15,1.07,1.09,266100.0],["2016-11-23",1.11,1.15,1.1,1.14,378200.0],["2016-11-25",1.14,1.14,1.1,1.14,156700.0],["2016-11-28",1.1,1.13,1.1,1.13,131800.0],["2016-11-29",1.11,1.13,1.1,1.12,196300.0],["2016-11-30",1.12,1.13,1.09,1.12,199900.0],["2016-12-01",1.12,1.12,1.09,1.11,385300.0],["2016-12-02",1.11,1.15,1.09,1.14,349800.0],["2016-12-05",1.15,1.16,1.1,1.15,609200.0],["2016-12-06",1.25,1.5,1.25,1.37,5971300.0],["2016-12-07",1.48,1.48,1.3,1.32,1172800.0],["2016-12-08",1.31,1.37,1.25,1.34,642800.0],["2016-12-09",1.36,1.36,1.28,1.32,315300.0],["2016-12-12",1.3,1.32,1.25,1.25,424300.0],["2016-12-13",1.3,1.3,1.25,1.28,373300.0],["2016-12-14",1.28,1.31,1.2,1.2,400400.0],["2016-12-15",1.22,1.22,1.15,1.18,453400.0],["2016-12-16",1.16,1.26,1.16,1.24,425500.0],["2016-12-19",1.22,1.31,1.22,1.3,315600.0],["2016-12-20",1.33,1.33,1.27,1.27,412800.0],["2016-12-21",1.26,1.29,1.21,1.21,362900.0],["2016-12-22",1.23,1.25,1.2,1.23,240600.0],["2016-12-23",1.17,1.22,1.09,1.13,1607200.0],["2016-12-27",1.1,1.13,1.05,1.06,797900.0],["2016-12-28",1.05,1.06,0.95,0.98,2352300.0],["2016-12-29",0.96,0.99,0.95,0.97,828400.0],["2016-12-30",0.97,1.02,0.97,1.01,600600.0],["2017-01-03",1.02,1.05,1.01,1.05,445900.0],["2017-01-04",1.09,1.15,1.05,1.15,903000.0],["2017-01-05",1.19,1.19,1.11,1.12,308700.0],["2017-01-06",1.12,1.14,1.08,1.11,259700.0],["2017-01-09",1.1,1.11,1.08,1.11,180000.0],["2017-01-10",1.09,1.13,1.09,1.13,378400.0],["2017-01-11",1.35,1.45,1.28,1.44,3789200.0],["2017-01-12",1.44,1.44,1.3,1.36,1082700.0],["2017-01-13",1.36,1.69,1.33,1.54,2873900.0],["2017-01-17",1.56,1.85,1.5,1.65,3091300.0],["2017-01-18",1.68,1.99,1.66,1.89,2999500.0],["2017-01-19",1.93,1.99,1.6,1.78,2147800.0],["2017-01-20",1.76,1.9,1.7,1.85,693400.0],["2017-01-23",1.88,1.9,1.68,1.7,1030100.0],["2017-01-24",1.69,1.7,1.59,1.66,894300.0],["2017-01-25",1.66,1.76,1.66,1.71,852000.0],["2017-01-26",1.68,1.71,1.61,1.64,568800.0],["2017-01-27",1.6,1.68,1.56,1.6,671500.0],["2017-01-30",1.57,1.6,1.45,1.49,818200.0],["2017-01-31",1.45,1.54,1.45,1.49,1340100.0],["2017-02-01",1.5,1.54,1.46,1.51,394400.0],["2017-02-02",1.5,1.53,1.45,1.47,310100.0],["2017-02-03",1.44,1.47,1.43,1.43,713000.0],["2017-02-06",1.39,1.43,1.38,1.42,400300.0],["2017-02-07",1.4,1.47,1.4,1.45,523500.0],["2017-02-08",1.42,1.59,1.41,1.54,1238700.0],["2017-02-09",1.56,1.65,1.55,1.56,1104400.0],["2017-02-10",1.58,1.63,1.55,1.56,1270800.0],["2017-02-13",1.56,1.59,1.47,1.51,826300.0],["2017-02-14",1.52,1.53,1.47,1.5,772100.0],["2017-02-15",1.52,1.61,1.52,1.6,1097000.0],["2017-02-16",1.61,1.63,1.54,1.61,950800.0],["2017-02-17",1.65,1.67,1.59,1.64,1206500.0],["2017-02-21",1.69,1.73,1.65,1.69,1602300.0],["2017-02-22",1.7,1.72,1.61,1.61,990000.0],["2017-02-23",1.61,1.69,1.61,1.69,485100.0],["2017-02-24",1.69,1.89,1.65,1.86,1467600.0],["2017-02-27",1.9,2.03,1.83,1.9,1593600.0],["2017-02-28",1.85,1.91,1.73,1.79,1316400.0],["2017-03-01",1.55,1.68,1.5,1.61,4192100.0],["2017-03-02",1.59,1.61,1.49,1.53,980000.0],["2017-03-03",1.55,1.56,1.45,1.47,846300.0],["2017-03-06",1.45,1.48,1.33,1.36,1349700.0],["2017-03-07",1.33,1.35,1.27,1.28,926000.0],["2017-03-08",1.26,1.33,1.21,1.22,851400.0],["2017-03-09",1.23,1.26,1.14,1.14,1341600.0],["2017-03-10",1.14,1.35,1.14,1.33,1642400.0],["2017-03-13",1.34,1.35,1.22,1.23,639000.0],["2017-03-14",1.22,1.34,1.2,1.28,627300.0],["2017-03-15",1.27,1.37,1.25,1.37,629700.0],["2017-03-16",1.38,1.4,1.34,1.37,425600.0],["2017-03-17",1.38,1.4,1.35,1.4,526400.0],["2017-03-20",1.39,1.39,1.32,1.34,543900.0],["2017-03-21",1.36,1.36,1.25,1.25,679900.0],["2017-03-22",1.25,1.26,1.2,1.24,1151100.0],["2017-03-23",1.24,1.27,1.22,1.24,510800.0],["2017-03-24",1.23,1.27,1.22,1.24,391900.0],["2017-03-27",1.25,1.28,1.24,1.24,482600.0],["2017-03-28",1.25,1.26,1.21,1.25,357700.0],["2017-03-29",1.25,1.3,1.25,1.3,384100.0],["2017-03-30",1.29,1.37,1.29,1.35,408100.0],["2017-03-31",1.36,1.39,1.32,1.37,504000.0],["2017-04-03",1.39,1.4,1.36,1.37,241900.0],["2017-04-04",1.38,1.4,1.35,1.4,235300.0],["2017-04-05",1.4,1.4,1.28,1.29,275400.0],["2017-04-06",1.3,1.37,1.27,1.35,344000.0],["2017-04-07",1.35,1.37,1.3,1.36,249000.0],["2017-04-10",1.35,1.38,1.33,1.35,301500.0],["2017-04-11",1.34,1.41,1.3,1.34,468800.0],["2017-04-12",1.39,1.39,1.32,1.34,357500.0],["2017-04-13",1.34,1.36,1.3,1.31,252900.0],["2017-04-17",1.3,1.37,1.29,1.31,440200.0],["2017-04-18",1.32,1.32,1.21,1.26,597700.0],["2017-04-19",1.26,1.3,1.18,1.19,723200.0],["2017-04-20",1.2,1.25,1.16,1.18,801600.0],["2017-04-21",1.19,1.24,1.17,1.23,486900.0],["2017-04-24",1.25,1.28,1.23,1.28,290000.0],["2017-04-25",1.28,1.3,1.25,1.29,340500.0],["2017-04-26",1.27,1.29,1.25,1.27,213800.0],["2017-04-27",1.26,1.27,1.23,1.24,222800.0],["2017-04-28",1.22,1.24,1.19,1.19,568700.0],["2017-05-01",1.19,1.22,1.18,1.2,255800.0],["2017-05-02",1.2,1.24,1.1,1.23,799500.0],["2017-05-03",1.22,1.25,1.14,1.16,684600.0],["2017-05-04",1.2,1.21,1.12,1.12,582600.0],["2017-05-05",1.14,1.16,1.11,1.16,481300.0],["2017-05-08",1.19,1.19,1.12,1.17,360400.0],["2017-05-09",1.17,1.18,1.13,1.15,622600.0],["2017-05-10",1.05,1.15,1.05,1.06,1354500.0],["2017-05-11",1.07,1.08,0.92,0.92,7973800.0],["2017-05-12",0.9,0.93,0.8,0.83,2507700.0],["2017-05-15",0.82,0.86,0.75,0.77,2988200.0],["2017-05-16",0.76,0.8,0.73,0.77,1354700.0],["2017-05-17",0.76,0.77,0.71,0.71,1110000.0],["2017-05-18",0.7,0.71,0.65,0.7,754500.0],["2017-05-19",0.71,0.74,0.71,0.72,941500.0],["2017-05-22",0.74,0.8,0.73,0.78,2211800.0],["2017-05-23",0.8,0.87,0.75,0.77,1431400.0],["2017-05-24",0.77,0.77,0.7,0.73,491500.0],["2017-05-25",0.74,0.74,0.71,0.73,340100.0],["2017-05-26",0.72,0.74,0.7,0.72,414900.0],["2017-05-30",0.7,0.75,0.7,0.75,728000.0],["2017-05-31",0.75,0.79,0.74,0.76,1012300.0],["2017-06-01",0.76,0.78,0.76,0.78,492000.0],["2017-06-02",0.78,0.83,0.78,0.82,838700.0],["2017-06-05",0.83,0.85,0.77,0.78,691400.0],["2017-06-06",0.77,0.8,0.75,0.76,421700.0],["2017-06-07",0.76,0.82,0.76,0.77,559800.0],["2017-06-08",0.78,0.8,0.77,0.79,400000.0],["2017-06-09",0.79,0.81,0.77,0.78,347100.0],["2017-06-12",0.79,0.8,0.77,0.77,221500.0],["2017-06-13",0.78,0.83,0.76,0.82,604200.0],["2017-06-14",0.82,0.83,0.78,0.8,766800.0],["2017-06-15",0.78,0.82,0.78,0.79,541000.0],["2017-06-16",0.8,0.81,0.77,0.77,883700.0],["2017-06-19",0.84,0.84,0.77,0.8,807300.0],["2017-06-20",0.92,0.92,0.8,0.84,2122600.0],["2017-06-21",0.83,0.84,0.8,0.83,689200.0],["2017-06-22",0.82,0.87,0.81,0.87,952200.0],["2017-06-23",0.87,0.89,0.83,0.89,535000.0],["2017-06-26",0.88,0.88,0.85,0.85,545500.0],["2017-06-27",0.85,0.87,0.83,0.85,676500.0],["2017-06-28",0.83,0.87,0.76,0.87,754600.0],["2017-06-29",0.85,0.87,0.82,0.85,263000.0],["2017-06-30",0.85,0.87,0.83,0.87,434900.0],["2017-07-03",0.87,0.87,0.85,0.86,95700.0],["2017-07-05",0.86,0.86,0.81,0.82,290700.0],["2017-07-06",0.8,0.84,0.8,0.82,270600.0],["2017-07-07",0.85,0.85,0.78,0.8,326500.0],["2017-07-10",0.79,0.84,0.79,0.83,380700.0],["2017-07-11",0.82,0.85,0.78,0.79,864400.0],["2017-07-12",0.83,0.83,0.8,0.82,573200.0],["2017-07-13",0.81,0.82,0.79,0.81,382500.0],["2017-07-14",0.82,0.83,0.81,0.82,539100.0],["2017-07-17",0.83,0.84,0.79,0.8,656200.0],["2017-07-18",0.79,0.82,0.79,0.8,431400.0],["2017-07-19",0.8,0.82,0.79,0.8,690200.0],["2017-07-20",0.8,0.85,0.8,0.84,2157500.0],["2017-07-21",0.85,0.9,0.83,0.86,1241700.0],["2017-07-24",0.87,0.9,0.86,0.89,1026500.0],["2017-07-25",0.9,1.02,0.9,0.99,2114200.0],["2017-07-26",1.03,1.07,0.96,1.01,1175500.0],["2017-07-27",1.0,1.02,0.93,0.95,649800.0],["2017-07-28",0.96,0.98,0.92,0.96,357300.0],["2017-07-31",0.96,0.98,0.92,0.94,316600.0],["2017-08-01",0.93,0.98,0.91,0.96,467300.0],["2017-08-02",0.98,0.98,0.93,0.94,446500.0],["2017-08-03",0.94,0.99,0.93,0.94,695800.0],["2017-08-04",0.95,0.96,0.93,0.93,472100.0],["2017-08-07",0.93,0.96,0.87,0.87,681500.0],["2017-08-08",0.9,0.94,0.87,0.89,1013200.0],["2017-08-09",0.95,1.12,0.9,0.93,3800900.0],["2017-08-10",0.93,0.97,0.82,0.83,1101600.0],["2017-08-11",0.83,0.85,0.81,0.82,928800.0],["2017-08-14",0.81,0.84,0.81,0.82,581200.0],["2017-08-15",0.83,0.84,0.78,0.78,602800.0],["2017-08-16",0.77,0.84,0.76,0.82,661900.0],["2017-08-17",0.8,0.85,0.8,0.82,487100.0],["2017-08-18",0.84,0.9,0.8,0.87,1013700.0],["2017-08-21",0.88,0.88,0.84,0.84,307200.0],["2017-08-22",0.85,0.87,0.83,0.84,254000.0],["2017-08-23",0.83,0.87,0.83,0.86,276600.0],["2017-08-24",0.87,0.94,0.86,0.91,734700.0],["2017-08-25",0.91,0.94,0.9,0.94,199900.0],["2017-08-28",0.93,0.94,0.89,0.92,398700.0],["2017-08-29",0.89,0.93,0.89,0.92,273400.0],["2017-08-30",0.92,0.95,0.91,0.95,375900.0],["2017-08-31",0.95,0.95,0.92,0.92,236500.0],["2017-09-01",0.91,0.99,0.91,0.98,519300.0],["2017-09-05",1.0,1.09,0.99,1.09,989000.0],["2017-09-06",1.14,1.14,1.05,1.11,763400.0],["2017-09-07",1.11,1.32,1.11,1.3,2059000.0],["2017-09-08",1.3,1.31,1.23,1.3,956500.0],["2017-09-11",1.29,1.3,1.17,1.25,584500.0],["2017-09-12",1.23,1.3,1.21,1.21,536200.0],["2017-09-13",1.21,1.35,1.21,1.29,905900.0],["2017-09-14",1.28,1.34,1.27,1.3,342500.0],["2017-09-15",1.3,1.53,1.3,1.53,2555900.0],["2017-09-18",1.58,1.65,1.42,1.51,1671800.0],["2017-09-19",1.5,1.53,1.37,1.51,711900.0],["2017-09-20",1.51,1.67,1.47,1.52,1243500.0],["2017-09-21",1.53,1.53,1.4,1.41,669400.0],["2017-09-22",1.43,1.49,1.32,1.41,1194100.0],["2017-09-25",1.38,1.45,1.29,1.36,819500.0],["2017-09-26",1.34,1.39,1.32,1.37,270500.0],["2017-09-27",1.37,1.5,1.35,1.45,411100.0],["2017-09-28",1.45,1.56,1.41,1.51,517100.0],["2017-09-29",1.49,1.58,1.47,1.52,350800.0],["2017-10-02",1.53,1.57,1.48,1.53,249300.0],["2017-10-03",1.53,1.63,1.53,1.59,1181600.0],["2017-10-04",1.6,1.61,1.52,1.52,387900.0],["2017-10-05",1.5,1.55,1.43,1.53,485400.0],["2017-10-06",1.51,1.53,1.45,1.49,281600.0],["2017-10-09",1.5,1.51,1.43,1.43,529200.0],["2017-10-10",1.41,1.43,1.33,1.38,1004400.0],["2017-10-11",1.37,1.43,1.36,1.4,276400.0],["2017-10-12",1.4,1.5,1.38,1.41,532500.0],["2017-10-13",1.4,1.43,1.35,1.39,311100.0],["2017-10-16",1.4,1.44,1.38,1.41,249000.0],["2017-10-17",1.43,1.43,1.33,1.37,492500.0],["2017-10-18",1.38,1.39,1.25,1.26,602900.0],["2017-10-19",1.28,1.29,1.24,1.29,383800.0],["2017-10-20",1.29,1.37,1.29,1.37,311800.0],["2017-10-23",1.37,1.38,1.3,1.32,245500.0],["2017-10-24",1.33,1.42,1.32,1.33,658000.0],["2017-10-25",1.32,1.37,1.26,1.27,300100.0],["2017-10-26",1.28,1.32,1.28,1.32,118000.0],["2017-10-27",1.32,1.41,1.32,1.36,598200.0],["2017-10-30",1.42,1.5,1.4,1.49,951900.0],["2017-10-31",1.5,1.55,1.45,1.53,519100.0],["2017-11-01",1.53,1.53,1.38,1.4,406100.0],["2017-11-02",1.4,1.47,1.37,1.45,390300.0],["2017-11-03",1.44,1.5,1.4,1.48,292700.0],["2017-11-06",1.5,1.53,1.47,1.49,533000.0],["2017-11-07",1.51,1.52,1.41,1.46,839200.0],["2017-11-08",1.61,1.82,1.56,1.75,3199400.0],["2017-11-09",1.69,1.87,1.69,1.83,1385600.0],["2017-11-10",1.84,2.1,1.81,1.97,1900200.0],["2017-11-13",1.98,2.36,1.96,2.32,2173200.0],["2017-11-14",2.32,2.44,2.28,2.37,1056000.0],["2017-11-15",2.37,2.72,2.31,2.61,1911200.0],["2017-11-16",2.6,2.98,2.32,2.78,2203500.0],["2017-11-17",2.8,3.19,2.76,2.77,2961400.0],["2017-11-20",2.83,2.87,2.27,2.56,1621100.0],["2017-11-21",2.57,2.81,2.56,2.78,1041500.0],["2017-11-22",2.82,2.97,2.73,2.81,842600.0],["2017-11-24",2.85,2.85,2.63,2.66,530400.0],["2017-11-27",2.72,3.03,2.7,3.0,2485000.0],["2017-11-28",3.01,3.27,2.85,3.14,1763800.0],["2017-11-29",3.1,3.45,2.83,2.87,3172200.0],["2017-11-30",2.89,3.18,2.85,2.9,1483200.0],["2017-12-01",2.88,3.01,2.81,2.9,976900.0],["2017-12-04",2.94,3.0,2.55,2.65,1430900.0],["2017-12-05",2.65,2.88,2.65,2.76,811100.0],["2017-12-06",2.73,2.87,2.7,2.7,666600.0],["2017-12-07",2.72,2.93,2.72,2.8,1100000.0],["2017-12-08",2.84,2.84,2.72,2.77,414900.0],["2017-12-11",2.78,2.85,2.68,2.7,672400.0],["2017-12-12",2.71,2.77,2.67,2.72,606300.0],["2017-12-13",2.7,2.73,2.65,2.66,810500.0],["2017-12-14",2.68,2.75,2.66,2.7,528600.0],["2017-12-15",2.7,2.88,2.67,2.8,809300.0],["2017-12-18",2.82,2.87,2.55,2.56,1247000.0],["2017-12-19",2.56,2.64,2.45,2.47,1128400.0],["2017-12-20",2.47,2.61,2.45,2.52,719700.0],["2017-12-21",2.5,2.57,2.46,2.55,616500.0],["2017-12-22",2.6,2.62,2.51,2.53,457900.0],["2017-12-26",2.47,2.5,2.39,2.42,741500.0],["2017-12-27",2.43,2.53,2.42,2.45,224800.0],["2017-12-28",2.46,2.51,2.4,2.49,508100.0],["2017-12-29",2.49,2.5,2.33,2.41,474300.0],["2018-01-02",2.39,2.66,2.38,2.6,852700.0],["2018-01-03",2.62,2.64,2.55,2.58,434100.0],["2018-01-04",2.62,2.62,2.43,2.5,547500.0],["2018-01-05",2.52,2.53,2.42,2.47,512100.0],["2018-01-08",2.46,2.49,2.34,2.41,953000.0],["2018-01-09",2.4,2.45,2.35,2.38,948000.0],["2018-01-10",2.38,2.38,2.23,2.26,757400.0],["2018-01-11",2.23,2.43,2.15,2.4,1242800.0],["2018-01-12",2.4,2.4,2.17,2.24,810800.0],["2018-01-16",2.21,2.23,2.0,2.09,1372800.0],["2018-01-17",2.07,2.15,2.06,2.1,410300.0],["2018-01-18",2.08,2.09,1.94,1.94,877300.0],["2018-01-19",1.93,1.97,1.83,1.95,1313400.0],["2018-01-22",1.9,2.07,1.87,1.97,864600.0],["2018-01-23",2.07,2.3,2.06,2.06,1893200.0],["2018-01-24",2.1,2.1,1.95,2.02,762900.0],["2018-01-25",2.03,2.11,1.99,2.09,482200.0],["2018-01-26",2.1,2.23,2.1,2.14,1045400.0],["2018-01-29",2.14,2.15,1.95,2.03,716900.0],["2018-01-30",2.03,2.06,1.95,2.03,409000.0],["2018-01-31",2.05,2.2,2.04,2.2,642300.0],["2018-02-01",2.18,2.18,2.07,2.17,557000.0],["2018-02-02",2.16,2.17,2.01,2.07,563300.0],["2018-02-05",2.0,2.42,2.0,2.3,2087500.0],["2018-02-06",2.21,2.37,2.2,2.31,975900.0],["2018-02-07",2.33,2.54,2.26,2.53,1067000.0],["2018-02-08",2.52,2.59,2.26,2.28,999500.0],["2018-02-09",2.3,2.39,2.1,2.29,1156400.0],["2018-02-12",2.32,2.75,2.32,2.66,1834300.0],["2018-02-13",2.64,2.87,2.55,2.85,1095800.0],["2018-02-14",2.83,2.86,2.66,2.67,996300.0],["2018-02-15",2.73,2.85,2.65,2.76,1085900.0],["2018-02-16",2.75,2.88,2.67,2.82,878000.0],["2018-02-20",2.78,2.8,2.53,2.55,1174600.0],["2018-02-21",2.58,2.67,2.57,2.63,720400.0],["2018-02-22",2.63,2.63,2.4,2.43,743000.0],["2018-02-23",2.45,2.49,2.37,2.47,453500.0],["2018-02-26",2.5,2.69,2.4,2.68,850800.0],["2018-02-27",2.67,2.92,2.59,2.79,2744000.0],["2018-02-28",3.2,3.45,3.07,3.32,4834300.0],["2018-03-01",3.32,3.49,3.21,3.31,3206400.0],["2018-03-02",3.27,3.48,3.14,3.43,2685400.0],["2018-03-05",3.45,3.88,3.31,3.71,3536300.0],["2018-03-06",3.77,3.98,3.7,3.85,2418100.0],["2018-03-07",3.82,3.98,3.71,3.92,1676700.0],["2018-03-08",3.95,3.97,3.62,3.79,1564900.0],["2018-03-09",3.8,3.9,3.73,3.87,1226200.0],["2018-03-12",3.89,4.25,3.77,4.05,2481300.0],["2018-03-13",4.06,4.14,3.81,3.98,1045900.0],["2018-03-14",3.98,4.44,3.96,4.25,2891900.0],["2018-03-15",4.28,4.48,4.13,4.41,1358500.0],["2018-03-16",4.42,4.74,4.38,4.72,3552600.0],["2018-03-19",4.7,4.8,4.6,4.74,1572100.0],["2018-03-20",4.76,4.97,4.72,4.76,2310900.0],["2018-03-21",4.8,4.9,4.52,4.71,2366700.0],["2018-03-22",4.69,4.9,4.51,4.73,1949100.0],["2018-03-23",4.77,4.97,4.66,4.83,1296500.0],["2018-03-26",4.95,4.97,4.62,4.92,1892200.0],["2018-03-27",4.97,5.58,4.95,5.08,4006300.0],["2018-03-28",5.08,5.27,4.26,4.59,3758200.0],["2018-03-29",4.59,4.83,4.51,4.57,1656100.0],["2018-04-02",4.58,4.65,4.32,4.51,1449200.0],["2018-04-03",4.51,4.53,3.81,4.24,3199400.0],["2018-04-04",4.18,4.49,3.9,4.42,2375200.0],["2018-04-05",4.39,4.52,4.3,4.36,1147900.0],["2018-04-06",4.34,4.41,4.1,4.14,1583100.0],["2018-04-09",4.16,4.31,4.04,4.15,976300.0],["2018-04-10",4.18,4.3,3.91,4.0,1250200.0],["2018-04-11",4.03,4.12,3.9,3.96,940400.0],["2018-04-12",3.97,4.26,3.97,4.07,1070300.0],["2018-04-13",4.1,4.12,3.9,3.94,1011700.0],["2018-04-16",4.0,4.24,3.95,3.96,1580400.0],["2018-04-17",3.99,4.3,3.99,4.26,1497100.0],["2018-04-18",4.27,4.42,4.18,4.25,1065800.0],["2018-04-19",4.37,4.71,4.33,4.58,1799900.0],["2018-04-20",4.63,4.91,4.63,4.91,1942400.0],["2018-04-23",4.87,5.2,4.83,4.96,2907100.0],["2018-04-24",5.04,5.12,4.4,4.46,2809000.0],["2018-04-25",4.41,4.66,4.31,4.39,1189300.0],["2018-04-26",4.38,4.51,4.31,4.38,1033900.0],["2018-04-27",4.41,4.46,4.21,4.26,936900.0],["2018-04-30",4.3,4.44,4.02,4.15,1528800.0],["2018-05-01",4.12,4.19,3.95,4.06,1752100.0],["2018-05-02",4.3,4.84,4.21,4.63,3267000.0],["2018-05-03",4.63,4.63,4.32,4.5,1925600.0],["2018-05-04",4.52,4.56,4.28,4.3,1237100.0],["2018-05-07",4.36,4.6,4.32,4.59,1528600.0],["2018-05-08",4.59,4.64,4.39,4.49,1214400.0],["2018-05-09",4.52,4.72,4.39,4.68,1490100.0],["2018-05-10",4.72,5.41,4.7,5.21,4707200.0],["2018-05-11",5.21,5.21,4.88,5.09,1765300.0],["2018-05-14",5.15,5.33,5.13,5.18,1508500.0],["2018-05-15",5.15,5.33,5.15,5.3,1580600.0],["2018-05-16",5.41,6.04,5.32,5.6,5209200.0],["2018-05-17",5.7,5.85,5.35,5.53,3105100.0],["2018-05-18",5.56,5.57,5.21,5.34,1932300.0],["2018-05-21",5.49,5.64,5.42,5.5,1168300.0],["2018-05-22",5.48,5.57,5.33,5.54,1628500.0],["2018-05-23",5.54,6.12,5.54,5.65,3641000.0],["2018-05-24",5.7,5.83,5.54,5.8,2304100.0],["2018-05-25",5.77,5.8,5.52,5.61,1785600.0],["2018-05-29",5.69,5.9,5.53,5.85,1813600.0],["2018-05-30",5.88,6.3,5.73,6.23,3743400.0],["2018-05-31",6.3,6.37,5.66,5.73,3371700.0],["2018-06-01",5.85,5.99,5.71,5.78,2002300.0],["2018-06-04",5.82,5.89,5.0,5.79,4502900.0],["2018-06-05",5.81,5.9,5.42,5.62,2460900.0],["2018-06-06",5.54,5.61,5.16,5.3,2858500.0],["2018-06-07",5.24,5.37,5.08,5.32,2124200.0],["2018-06-08",5.33,5.34,5.02,5.03,1711900.0],["2018-06-11",5.05,5.17,4.57,4.62,4889900.0],["2018-06-12",4.58,4.74,4.42,4.5,5323400.0],["2018-06-13",6.1,6.23,5.76,5.98,20284000.0],["2018-06-14",6.02,6.54,5.94,6.44,8563400.0],["2018-06-15",6.44,6.47,5.6,5.69,8122500.0],["2018-06-18",5.73,6.14,5.63,6.1,3319500.0],["2018-06-19",5.96,6.21,5.93,6.2,3702500.0],["2018-06-20",6.27,6.39,6.15,6.16,2415800.0],["2018-06-21",6.21,6.33,6.12,6.22,2759400.0],["2018-06-22",6.25,6.8,6.21,6.62,15059400.0],["2018-06-25",6.72,6.99,6.46,6.98,5549100.0],["2018-06-26",6.95,7.35,6.67,7.3,7362500.0],["2018-06-27",7.22,7.55,6.77,6.81,5129400.0],["2018-06-28",6.83,7.09,6.61,6.95,3220000.0],["2018-06-29",6.96,7.2,6.61,6.73,4340000.0],["2018-07-02",6.73,7.19,6.52,7.14,3088600.0],["2018-07-03",7.13,7.17,6.86,7.03,1392800.0],["2018-07-05",7.08,7.24,7.0,7.01,2267300.0],["2018-07-06",6.97,7.11,6.91,7.03,2310100.0],["2018-07-09",7.03,7.48,7.0,7.4,2773900.0],["2018-07-10",7.39,7.6,7.32,7.48,2813300.0],["2018-07-11",7.27,7.3,6.86,7.04,4152100.0],["2018-07-12",7.08,7.24,6.88,7.02,2447300.0],["2018-07-13",6.98,7.1,6.89,7.04,1519200.0],["2018-07-16",7.0,7.2,6.65,6.73,2812500.0],["2018-07-17",6.74,6.86,6.62,6.63,2506200.0],["2018-07-18",6.7,6.77,6.57,6.69,1923200.0],["2018-07-19",6.61,7.15,6.6,7.02,2872500.0],["2018-07-20",7.06,7.27,6.76,6.76,2760800.0],["2018-07-23",6.77,6.99,6.7,6.72,2312700.0],["2018-07-24",6.9,6.99,6.58,6.62,2705600.0],["2018-07-25",6.25,6.57,6.0,6.48,7796000.0],["2018-07-26",6.34,6.48,5.82,6.18,6491100.0],["2018-07-27",6.15,6.17,5.24,5.59,8746600.0],["2018-07-30",5.48,5.99,5.4,5.68,4485600.0],["2018-07-31",5.8,6.17,5.66,5.95,6094200.0],["2018-08-01",5.47,5.62,5.03,5.59,7718200.0],["2018-08-02",5.53,5.8,5.43,5.7,2575000.0],["2018-08-03",5.73,5.73,5.21,5.36,3690700.0],["2018-08-06",5.39,5.78,5.22,5.76,2607700.0],["2018-08-07",5.68,5.96,5.66,5.87,2282100.0],["2018-08-08",5.83,5.87,5.68,5.75,2009600.0],["2018-08-09",5.77,6.09,5.63,5.68,2825400.0],["2018-08-10",5.64,5.73,5.46,5.71,1816700.0],["2018-08-13",5.68,5.69,5.36,5.37,2338100.0],["2018-08-14",5.36,5.41,4.98,5.05,4345200.0],["2018-08-15",4.6,4.93,4.4,4.89,11269400.0],["2018-08-16",4.84,5.03,4.74,4.98,3796000.0],["2018-08-17",4.85,4.94,4.55,4.77,4666900.0],["2018-08-20",4.76,5.1,4.68,4.97,3199900.0],["2018-08-21",4.97,5.21,4.78,4.91,3388300.0],["2018-08-22",4.91,5.04,4.89,4.94,2016400.0],["2018-08-23",4.96,5.05,4.79,4.9,2543200.0],["2018-08-24",4.94,5.0,4.87,4.91,1749400.0],["2018-08-27",4.89,4.93,4.7,4.79,2097300.0],["2018-08-28",4.81,5.04,4.77,5.01,1824600.0],["2018-08-29",4.96,5.36,4.95,5.21,3908500.0],["2018-08-30",5.28,5.35,4.7,4.71,4266400.0],["2018-08-31",4.69,4.91,4.61,4.89,1743500.0],["2018-09-04",4.86,4.96,4.76,4.89,1898300.0],["2018-09-05",4.89,4.89,4.53,4.61,2269800.0],["2018-09-06",4.61,4.68,4.38,4.43,1808400.0],["2018-09-07",4.4,4.68,4.35,4.45,2173100.0],["2018-09-10",4.46,4.51,4.38,4.42,1904200.0],["2018-09-11",4.42,4.58,4.41,4.47,1151700.0],["2018-09-12",4.49,4.52,4.33,4.41,1885400.0],["2018-09-13",4.39,4.5,4.07,4.1,3476800.0],["2018-09-14",4.11,4.24,3.97,4.03,2876000.0],["2018-09-17",4.01,4.03,3.7,3.89,4584400.0],["2018-09-18",3.89,4.42,3.88,4.36,3921500.0],["2018-09-19",4.42,4.46,4.05,4.23,4044700.0],["2018-09-20",4.25,4.5,4.13,4.42,2111200.0],["2018-09-21",4.42,4.54,4.23,4.4,3172200.0],["2018-09-24",4.37,4.44,4.18,4.21,1970900.0],["2018-09-25",4.24,4.84,4.19,4.62,3478300.0],["2018-09-26",4.67,4.78,4.52,4.54,2954500.0],["2018-09-27",4.59,5.21,4.45,4.94,6265200.0],["2018-09-28",5.15,5.16,4.76,4.85,4393900.0],["2018-10-01",5.01,5.01,4.79,4.96,2052000.0],["2018-10-02",4.95,5.14,4.91,4.99,2401300.0],["2018-10-03",5.03,5.11,4.86,4.93,2063200.0],["2018-10-04",4.87,4.93,4.6,4.64,1957800.0],["2018-10-05",4.64,4.73,4.34,4.51,2675100.0],["2018-10-08",4.46,4.66,4.35,4.63,1679000.0],["2018-10-09",4.63,4.78,4.49,4.54,1248700.0],["2018-10-10",4.5,4.52,4.3,4.33,1794100.0],["2018-10-11",4.3,4.64,4.26,4.5,1705900.0],["2018-10-12",4.56,4.63,4.45,4.6,1360900.0],["2018-10-15",4.7,5.0,4.64,4.94,2230900.0],["2018-10-16",4.99,4.99,4.76,4.89,1431000.0],["2018-10-17",4.9,4.94,4.75,4.92,1109200.0],["2018-10-18",4.89,5.11,4.83,4.87,2186600.0],["2018-10-19",4.88,4.99,4.6,4.74,1453400.0],["2018-10-22",4.78,4.87,4.65,4.7,798700.0],["2018-10-23",4.57,4.64,4.39,4.51,1383100.0],["2018-10-24",4.52,4.65,4.26,4.26,1205400.0],["2018-10-25",4.31,4.46,4.23,4.4,1599300.0],["2018-10-26",4.3,4.34,4.07,4.19,1546600.0],["2018-10-29",4.33,4.4,4.06,4.15,1346000.0],["2018-10-30",4.13,4.33,4.1,4.24,1377100.0],["2018-10-31",4.36,4.58,4.21,4.54,2094400.0],["2018-11-01",4.55,4.95,4.51,4.91,2357800.0],["2018-11-02",4.94,5.21,4.91,5.15,3441100.0],["2018-11-05",5.22,5.43,5.14,5.39,2438200.0],["2018-11-06",5.44,5.6,5.04,5.15,2665500.0],["2018-11-07",4.93,5.75,4.6,5.64,2999800.0],["2018-11-08",5.65,5.81,5.47,5.81,1761600.0],["2018-11-09",5.8,5.81,5.4,5.56,1316200.0],["2018-11-12",5.53,5.64,5.28,5.43,1200300.0],["2018-11-13",5.48,5.68,5.38,5.44,1105800.0],["2018-11-14",5.49,5.54,5.31,5.4,1016800.0],["2018-11-15",5.36,5.58,5.2,5.54,1320900.0],["2018-11-16",5.46,5.55,5.24,5.45,1483000.0],["2018-11-19",5.43,5.44,5.21,5.29,1327100.0],["2018-11-20",5.17,5.28,4.81,4.92,2079800.0],["2018-11-21",4.98,5.14,4.89,5.08,1060500.0],["2018-11-23",4.99,5.22,4.96,5.21,639800.0],["2018-11-26",5.28,5.37,5.22,5.3,1231400.0],["2018-11-27",5.25,5.35,5.21,5.32,663600.0],["2018-11-28",5.34,5.59,5.31,5.57,1632000.0],["2018-11-29",5.57,5.57,5.4,5.42,914200.0],["2018-11-30",5.38,5.48,5.27,5.4,1270900.0],["2018-12-03",5.58,5.81,5.56,5.78,2631100.0],["2018-12-04",5.67,6.34,5.6,5.66,3300900.0],["2018-12-06",5.45,6.14,5.41,5.87,2710100.0],["2018-12-07",5.89,5.99,5.65,5.68,1480600.0],["2018-12-10",5.68,5.77,5.52,5.68,1447600.0],["2018-12-11",5.75,6.03,5.67,5.7,1579300.0],["2018-12-12",5.84,5.9,5.66,5.8,1366000.0],["2018-12-13",5.8,5.98,5.75,5.76,1315900.0],["2018-12-14",5.68,5.85,5.62,5.68,1275100.0],["2018-12-17",5.64,5.7,5.49,5.53,1732100.0],["2018-12-18",5.57,5.62,5.13,5.25,1844300.0],["2018-12-19",5.26,5.4,5.12,5.19,1208600.0],["2018-12-20",5.11,5.26,4.72,5.0,2122000.0],["2018-12-21",5.04,5.05,4.53,4.74,4174800.0],["2018-12-24",4.65,4.77,4.56,4.64,716700.0],["2018-12-26",4.64,5.07,4.6,4.99,1366500.0],["2018-12-27",4.87,4.92,4.71,4.9,788200.0],["2018-12-28",4.95,5.01,4.77,4.83,1558500.0],["2018-12-31",4.84,4.89,4.56,4.73,1145800.0],["2019-01-02",4.63,4.93,4.61,4.92,756500.0],["2019-01-03",4.86,4.98,4.74,4.76,1305300.0],["2019-01-04",4.86,5.11,4.83,5.08,1814400.0],["2019-01-07",5.12,5.39,4.9,5.26,1458700.0],["2019-01-08",5.33,5.48,5.21,5.35,1222600.0],["2019-01-09",5.41,5.77,5.41,5.63,1326300.0],["2019-01-10",5.54,5.77,5.44,5.63,1056100.0],["2019-01-11",5.6,5.7,5.57,5.68,812100.0],["2019-01-14",5.64,5.84,5.48,5.82,1444200.0],["2019-01-15",5.9,6.18,5.82,6.15,2436600.0],["2019-01-16",6.13,6.74,6.1,6.68,3826000.0],["2019-01-17",6.78,7.2,6.75,6.82,3367400.0],["2019-01-18",6.85,6.98,6.43,6.53,2219200.0],["2019-01-22",6.48,6.77,6.41,6.59,1621900.0],["2019-01-23",6.61,6.66,6.39,6.51,1083400.0],["2019-01-24",6.5,6.68,6.44,6.66,1550200.0],["2019-01-25",6.72,6.83,6.52,6.72,1550100.0],["2019-01-28",6.64,7.09,6.64,6.9,1563500.0],["2019-01-29",6.99,7.19,6.94,7.1,1696200.0],["2019-01-30",7.14,7.29,7.04,7.16,1515800.0],["2019-01-31",7.16,7.58,7.1,7.23,3743400.0],["2019-02-01",7.26,7.35,6.6,7.0,4422100.0],["2019-02-04",7.02,7.06,6.8,7.0,1289000.0],["2019-02-05",6.87,7.33,6.87,7.3,1842800.0],["2019-02-06",7.3,7.53,7.26,7.32,1471500.0],["2019-02-07",7.32,7.6,7.27,7.48,1814100.0],["2019-02-08",7.4,7.55,7.27,7.44,1095300.0],["2019-02-11",7.55,7.78,7.45,7.73,2439100.0],["2019-02-12",7.9,7.94,7.46,7.6,1902100.0],["2019-02-13",7.65,7.84,7.51,7.68,1192600.0],["2019-02-14",7.63,7.83,7.61,7.66,1088200.0],["2019-02-15",7.72,7.78,7.56,7.65,1298100.0],["2019-02-19",7.57,7.65,7.41,7.56,1608400.0],["2019-02-20",7.49,7.52,7.01,7.23,2484200.0],["2019-02-21",7.26,7.53,7.26,7.37,1245700.0],["2019-02-22",7.42,7.78,7.38,7.78,1611000.0],["2019-02-25",7.82,8.15,7.71,8.06,2175700.0],["2019-02-26",8.01,8.18,7.85,8.09,2395000.0],["2019-02-27",8.4,9.12,8.02,8.87,6182200.0],["2019-02-28",9.0,9.4,8.77,9.07,3523400.0],["2019-03-01",9.11,9.3,9.03,9.1,4636300.0],["2019-03-04",9.19,9.24,8.65,8.78,4228500.0],["2019-03-05",8.76,8.86,8.31,8.7,2422600.0],["2019-03-06",8.85,9.07,8.2,8.38,2475000.0],["2019-03-07",8.34,8.63,8.24,8.29,2912200.0],["2019-03-08",8.19,8.48,8.03,8.46,1854800.0],["2019-03-11",8.44,8.9,8.43,8.84,2338300.0],["2019-03-12",8.84,9.04,8.78,9.0,1373900.0],["2019-03-13",9.05,9.38,9.05,9.36,1758800.0],["2019-03-14",9.35,9.53,9.23,9.38,1860900.0],["2019-03-15",9.4,9.44,9.03,9.05,2248800.0],["2019-03-18",9.18,9.7,9.18,9.67,1495000.0],["2019-03-19",8.86,9.46,8.8,9.2,3672300.0],["2019-03-20",9.14,9.4,9.0,9.18,1771500.0],["2019-03-21",9.22,9.57,9.15,9.38,1704000.0],["2019-03-22",9.35,9.48,9.04,9.19,1662200.0],["2019-03-25",9.19,9.2,8.61,9.03,2011600.0],["2019-03-26",9.09,9.09,8.57,8.71,2022500.0],["2019-03-27",8.74,8.83,8.57,8.8,1029800.0],["2019-03-28",8.82,9.1,8.76,9.08,1464100.0],["2019-03-29",9.17,9.4,9.15,9.23,1841300.0],["2019-04-01",9.15,9.32,9.06,9.26,2439300.0],["2019-04-02",9.27,9.42,9.16,9.35,1148500.0],["2019-04-03",9.4,9.79,9.4,9.69,2387000.0],["2019-04-04",9.6,9.74,9.47,9.52,1188700.0],["2019-04-05",9.53,9.98,9.53,9.84,2576400.0],["2019-04-08",10.0,10.25,9.97,10.24,2293000.0],["2019-04-09",10.24,10.36,10.0,10.03,1900800.0],["2019-04-10",10.01,10.3,10.01,10.15,1761900.0],["2019-04-11",10.18,10.18,9.76,9.8,1861600.0],["2019-04-12",9.93,10.09,9.85,9.93,1163100.0],["2019-04-15",9.99,10.18,9.41,9.59,2116600.0],["2019-04-16",9.62,9.76,9.56,9.66,1174900.0],["2019-04-17",9.75,9.78,9.61,9.73,898300.0],["2019-04-18",9.73,9.84,9.39,9.45,1186800.0],["2019-04-22",9.43,9.44,9.15,9.28,1438100.0],["2019-04-23",9.32,9.86,9.23,9.75,2711600.0],["2019-04-24",9.78,10.0,9.64,9.83,1299200.0],["2019-04-25",9.85,9.99,9.76,9.91,1144900.0],["2019-04-26",9.92,10.47,9.9,10.43,4421400.0],["2019-04-29",10.38,10.49,10.2,10.21,2043500.0],["2019-04-30",10.29,10.29,9.8,10.04,2668000.0],["2019-05-01",12.3,13.2,12.0,12.98,15852500.0],["2019-05-02",12.4,13.04,12.36,12.93,3634000.0],["2019-05-03",12.93,13.88,12.93,13.83,4101400.0],["2019-05-06",13.5,13.9,13.43,13.75,2482600.0],["2019-05-07",13.65,14.29,13.65,14.21,3277600.0],["2019-05-08",14.27,14.32,13.55,13.93,2366500.0],["2019-05-09",13.83,13.91,13.19,13.56,2544000.0],["2019-05-10",13.45,14.13,13.42,14.02,2635600.0],["2019-05-13",13.65,13.95,13.27,13.69,2320000.0],["2019-05-14",13.75,14.16,13.75,14.02,2137800.0],["2019-05-15",13.96,14.64,13.93,14.58,2890200.0],["2019-05-16",14.65,14.95,14.2,14.82,2390400.0],["2019-05-17",14.75,14.89,14.41,14.65,1779000.0],["2019-05-20",14.58,14.65,13.85,14.31,2233400.0],["2019-05-21",14.4,15.0,14.28,14.88,2009700.0],["2019-05-22",14.86,15.25,14.83,15.22,2385300.0],["2019-05-23",15.1,15.15,14.46,14.68,2663200.0],["2019-05-24",14.79,15.4,14.79,15.36,2498100.0],["2019-05-28",15.39,15.94,15.39,15.81,3642100.0],["2019-05-29",15.8,16.29,15.49,16.29,2525700.0],["2019-05-30",15.92,15.99,14.9,15.77,10071800.0],["2019-05-31",15.4,15.4,14.56,15.17,5425100.0],["2019-06-03",15.09,15.77,14.97,15.71,2532800.0],["2019-06-04",15.92,16.29,15.81,15.97,2758800.0],["2019-06-05",16.0,16.11,15.52,15.92,2344900.0],["2019-06-06",15.95,16.06,15.53,15.68,3333100.0],["2019-06-07",15.71,16.87,15.71,16.36,3386500.0],["2019-06-10",16.78,16.85,16.1,16.19,3248600.0],["2019-06-11",16.41,17.15,16.27,17.07,4033000.0],["2019-06-12",17.22,17.55,17.01,17.08,4271700.0],["2019-06-13",17.5,17.68,16.71,17.51,4329700.0],["2019-06-14",17.41,17.48,17.0,17.33,2648100.0],["2019-06-17",17.46,17.79,17.15,17.75,2866600.0],["2019-06-18",17.95,19.13,17.92,18.8,4731900.0],["2019-06-19",19.01,19.06,18.0,18.63,4293600.0],["2019-06-20",18.4,18.74,18.15,18.4,3349300.0],["2019-06-21",18.22,18.3,17.63,17.64,3101200.0],["2019-06-24",17.65,18.3,17.46,17.49,2626400.0],["2019-06-25",17.42,17.47,16.15,16.29,4261500.0],["2019-06-26",16.4,16.94,16.32,16.79,2455500.0],["2019-06-27",16.91,18.07,16.9,17.92,2712900.0],["2019-06-28",17.96,18.28,17.64,18.23,6928800.0],["2019-07-01",18.8,18.88,18.15,18.3,3406100.0],["2019-07-02",18.25,18.66,17.96,18.56,1980400.0],["2019-07-03",18.67,19.23,18.67,18.97,1891200.0],["2019-07-05",19.01,19.72,18.56,19.64,2474200.0],["2019-07-08",19.63,20.18,19.28,19.97,3775300.0],["2019-07-09",20.0,20.59,19.86,20.42,3685200.0],["2019-07-10",20.58,20.67,19.09,19.89,4919000.0],["2019-07-11",20.01,20.37,19.22,19.48,4329700.0],["2019-07-12",19.57,19.93,19.32,19.67,3275500.0],["2019-07-15",19.82,19.9,19.28,19.66,2478800.0],["2019-07-16",19.72,20.59,19.52,20.35,3761300.0],["2019-07-17",20.31,20.54,20.1,20.19,2310500.0],["2019-07-18",20.15,20.77,20.03,20.66,5942900.0],["2019-07-19",20.72,21.17,20.58,20.81,3346100.0],["2019-07-22",21.03,21.28,20.68,21.26,3009900.0],["2019-07-23",21.38,21.51,19.14,19.65,5561600.0],["2019-07-24",19.65,20.07,19.36,20.02,2537400.0],["2019-07-25",20.45,20.46,19.72,19.8,2602300.0],["2019-07-26",19.89,20.84,19.8,20.8,3104600.0],["2019-07-29",21.0,21.32,20.14,21.2,3592800.0],["2019-07-30",21.0,21.7,20.7,21.65,5147100.0],["2019-07-31",26.31,28.93,26.29,28.15,22313400.0],["2019-08-01",28.58,31.17,28.2,30.1,11806000.0],["2019-08-02",29.49,29.89,28.35,29.12,6600300.0],["2019-08-05",27.8,28.47,26.11,27.45,6764500.0],["2019-08-06",28.01,29.54,28.0,28.72,4969500.0],["2019-08-07",28.77,31.3,28.26,30.79,5962200.0],["2019-08-08",31.07,31.69,29.81,31.58,4373000.0],["2019-08-09",31.48,32.8,30.83,31.85,4300000.0],["2019-08-12",31.07,32.07,30.52,30.9,5011400.0],["2019-08-13",30.69,32.36,30.57,32.17,3310000.0],["2019-08-14",31.81,31.95,29.21,30.22,5837000.0],["2019-08-15",30.63,30.81,29.51,29.78,3478600.0],["2019-08-16",30.35,32.4,30.22,32.03,5107900.0],["2019-08-19",32.9,33.89,32.5,33.4,5169100.0],["2019-08-20",33.25,34.63,32.64,33.88,4133200.0],["2019-08-21",34.47,35.09,34.21,34.83,3603200.0],["2019-08-22",34.76,35.11,33.18,33.75,4788600.0],["2019-08-23",33.34,34.87,33.17,33.4,3919700.0],["2019-08-26",33.73,34.64,33.33,34.62,3620800.0],["2019-08-27",34.88,35.42,32.92,33.05,5087600.0],["2019-08-28",32.77,33.9,32.11,33.27,4062300.0],["2019-08-29",33.83,33.99,29.9,31.15,8505200.0],["2019-08-30",31.62,31.8,28.7,29.67,7036900.0],["2019-09-03",28.79,29.89,27.61,27.7,6681200.0],["2019-09-04",27.65,28.14,26.7,27.86,4899900.0],["2019-09-05",28.6,28.93,24.57,25.29,10032000.0],["2019-09-06",25.32,26.22,24.24,25.4,6979200.0],["2019-09-09",25.27,25.4,23.36,23.8,6176600.0],["2019-09-10",23.09,23.87,22.61,23.28,4718000.0],["2019-09-11",23.39,25.09,23.35,24.72,5771400.0],["2019-09-12",25.13,25.4,21.23,22.2,16805100.0],["2019-09-13",21.77,22.99,21.54,22.08,6497700.0],["2019-09-16",23.57,24.92,23.1,23.26,6434600.0],["2019-09-17",23.07,25.47,22.89,25.07,6056400.0],["2019-09-18",25.27,25.78,24.5,25.2,5241300.0],["2019-09-19",25.27,27.59,25.27,27.12,7654300.0],["2019-09-20",27.35,27.72,26.07,27.47,6789200.0],["2019-09-23",27.19,27.5,25.64,27.23,5508600.0],["2019-09-24",27.27,27.45,24.42,25.02,6400800.0],["2019-09-25",24.71,25.64,24.5,25.06,3196000.0],["2019-09-26",25.06,25.5,23.06,23.19,4683400.0],["2019-09-27",23.18,23.4,22.16,22.26,4293300.0],["2019-09-30",22.49,22.74,21.62,22.23,5048900.0],["2019-10-01",22.07,22.33,21.38,21.71,3011700.0],["2019-10-02",21.27,21.94,20.23,21.9,4116400.0],["2019-10-03",21.95,22.48,21.2,22.42,3407200.0],["2019-10-04",22.83,23.52,22.12,23.45,3121000.0],["2019-10-07",23.67,24.17,22.78,23.75,3953000.0],["2019-10-08",23.65,24.44,23.3,24.25,3099900.0],["2019-10-09",24.39,24.6,23.12,24.22,3453500.0],["2019-10-10",24.17,25.46,24.0,24.53,3924500.0],["2019-10-11",24.71,25.26,23.88,24.28,3227400.0],["2019-10-14",24.36,25.0,24.14,24.75,2102900.0],["2019-10-15",24.65,25.07,23.3,24.14,3182900.0],["2019-10-16",23.91,24.35,23.16,24.17,2166500.0],["2019-10-17",24.29,25.26,23.75,25.1,2573700.0],["2019-10-18",25.0,25.89,24.42,24.75,3124000.0],["2019-10-21",24.9,26.3,24.68,25.89,3247400.0],["2019-10-22",26.05,26.19,23.12,23.71,6627800.0],["2019-10-23",23.56,24.9,23.3,23.4,4390900.0],["2019-10-24",23.6,23.95,22.59,23.21,4809500.0],["2019-10-25",23.21,24.73,21.84,24.55,7283500.0],["2019-10-28",24.51,26.0,24.06,25.44,5678500.0],["2019-10-29",25.59,27.61,24.19,25.19,13241100.0],["2019-10-30",21.69,22.0,18.59,18.76,27217200.0],["2019-10-31",19.45,19.95,18.68,19.43,9056000.0],["2019-11-01",19.43,19.53,18.59,18.83,6991100.0],["2019-11-04",18.92,19.13,17.18,17.95,11757200.0],["2019-11-05",17.55,18.75,17.3,18.59,5515900.0],["2019-11-06",18.54,19.18,17.87,18.2,4769700.0],["2019-11-07",18.32,18.77,17.71,18.0,3702600.0],["2019-11-08",17.96,18.49,17.87,18.44,2751900.0],["2019-11-11",18.4,19.26,18.27,18.74,3844300.0],["2019-11-12",18.87,19.57,18.81,19.12,3486500.0],["2019-11-13",19.01,19.1,18.24,18.93,3530500.0],["2019-11-14",18.88,19.04,18.08,18.99,2777000.0],["2019-11-15",18.63,19.68,18.35,19.32,3795100.0],["2019-11-18",19.97,20.0,18.47,18.61,6072900.0],["2019-11-19",18.75,19.36,18.22,19.19,4716400.0],["2019-11-20",19.05,19.58,18.02,18.12,5387100.0],["2019-11-21",18.25,18.83,17.6,18.82,5535400.0],["2019-11-22",18.96,19.5,18.28,19.37,5048500.0],["2019-11-25",19.31,21.21,19.25,21.15,8306400.0],["2019-11-26",21.17,21.82,20.77,21.51,4130000.0],["2019-11-27",21.45,23.09,21.31,23.04,6322200.0],["2019-11-29",23.04,23.38,21.37,21.87,4225900.0],["2019-12-02",21.87,22.34,21.08,22.07,4396000.0],["2019-12-03",22.56,24.14,22.33,23.74,9653600.0],["2019-12-04",23.93,24.71,23.29,24.27,5584700.0],["2019-12-05",24.31,24.58,22.82,23.37,5528600.0],["2019-12-06",23.46,24.17,23.02,24.11,3876400.0],["2019-12-09",24.15,24.56,23.67,24.04,3889800.0],["2019-12-10",23.98,24.31,23.27,24.02,5230100.0],["2019-12-11",24.12,24.77,23.93,24.21,4647900.0],["2019-12-12",24.3,25.29,23.65,23.68,6146400.0],["2019-12-13",23.9,25.5,23.9,24.62,6523400.0],["2019-12-16",25.0,25.95,24.53,25.76,6116700.0],["2019-12-17",25.74,26.13,25.45,25.85,4908700.0],["2019-12-18",25.97,26.5,24.89,25.74,4578500.0],["2019-12-19",25.8,26.63,25.8,25.96,5698900.0],["2019-12-20",26.05,26.43,25.59,25.94,4582400.0],["2019-12-23",25.95,27.03,25.85,26.81,4861800.0],["2019-12-24",26.89,27.17,26.59,27.02,1922600.0],["2019-12-26",27.16,27.59,26.58,27.34,3878800.0],["2019-12-27",27.35,27.49,26.54,26.76,2809900.0],["2019-12-30",26.71,26.85,25.23,25.37,4306500.0],["2019-12-31",25.16,26.19,24.75,26.13,3590100.0],["2020-01-02",26.37,29.35,26.04,29.34,7775400.0],["2020-01-03",28.79,29.73,28.38,29.29,4811000.0],["2020-01-06",29.05,29.66,27.83,29.66,4628800.0],["2020-01-07",29.82,30.2,28.66,29.99,5363100.0],["2020-01-08",29.68,31.5,29.44,31.0,5446100.0],["2020-01-09",31.62,32.37,30.96,31.59,6544400.0],["2020-01-10",31.56,32.0,30.37,30.67,5649800.0],["2020-01-13",30.94,31.89,30.53,30.79,12390300.0],["2020-01-14",30.91,30.94,29.54,30.2,6406600.0],["2020-01-15",29.98,30.37,29.16,30.16,4242300.0],["2020-01-16",30.15,30.91,30.13,30.83,3211500.0],["2020-01-17",30.97,31.85,30.73,31.5,3807300.0],["2020-01-21",31.61,31.69,30.63,31.26,3336500.0],["2020-01-22",31.5,32.3,31.34,31.62,3614200.0],["2020-01-23",31.59,32.4,30.91,32.07,2683900.0],["2020-01-24",32.29,33.28,31.95,32.7,5103200.0],["2020-01-27",31.56,31.64,29.43,29.95,6828800.0],["2020-01-28",30.61,32.34,30.06,32.24,4240600.0],["2020-01-29",32.57,33.08,31.7,32.56,4337500.0],["2020-01-30",31.99,33.84,31.67,33.49,4293700.0],["2020-01-31",33.35,33.43,31.25,31.52,5097900.0],["2020-02-03",31.69,33.23,31.58,32.92,5511300.0],["2020-02-04",33.8,36.94,33.23,36.9,9833900.0],["2020-02-05",37.68,38.01,35.3,36.91,6721800.0],["2020-02-06",37.1,38.65,36.4,38.39,5825400.0],["2020-02-07",38.0,38.88,37.69,38.05,4405000.0],["2020-02-10",37.87,38.64,37.8,38.61,4552900.0],["2020-02-11",39.26,40.25,38.7,39.66,5554200.0],["2020-02-12",40.05,41.52,39.77,41.5,5716200.0],["2020-02-13",40.05,41.59,39.12,41.34,6964100.0],["2020-02-14",41.15,42.39,40.98,41.09,4912500.0],["2020-02-18",40.38,41.29,39.75,40.17,7277700.0],["2020-02-19",47.51,57.57,47.3,57.22,35435600.0],["2020-02-20",56.47,58.95,54.14,58.74,21837400.0],["2020-02-21",57.8,59.15,56.74,59.09,7605600.0],["2020-02-24",54.59,58.75,54.0,55.26,9342100.0],["2020-02-25",57.0,57.01,50.11,50.9,11328800.0],["2020-02-26",49.27,53.8,48.79,51.87,8123900.0],["2020-02-27",48.81,51.25,45.99,48.76,9360200.0],["2020-02-28",45.61,50.22,45.56,48.97,7388200.0],["2020-03-02",50.46,52.52,48.15,51.4,7152600.0],["2020-03-03",52.41,54.64,51.1,52.37,6930800.0],["2020-03-04",52.31,54.0,51.51,53.47,6578800.0],["2020-03-05",52.54,59.0,51.77,56.69,8225300.0],["2020-03-06",55.34,57.32,51.44,53.05,6601300.0],["2020-03-09",45.77,48.47,42.0,43.38,7804100.0],["2020-03-10",47.16,47.82,43.47,45.59,5291600.0],["2020-03-11",44.12,45.26,39.65,41.73,5504300.0],["2020-03-12",34.4,37.39,33.0,33.02,9793500.0],["2020-03-13",36.25,37.3,31.56,32.86,7449700.0],["2020-03-16",27.57,31.92,23.7,27.45,8283600.0],["2020-03-17",28.07,31.65,26.0,29.28,6855200.0],["2020-03-18",26.5,28.75,22.48,23.99,8524800.0],["2020-03-19",24.0,27.22,21.49,26.25,7231500.0],["2020-03-20",27.68,31.47,26.0,26.0,9510700.0],["2020-03-23",26.36,28.0,23.4,27.51,5999200.0],["2020-03-24",30.84,35.26,30.8,34.34,7685500.0],["2020-03-25",36.92,40.72,34.5,36.81,9277000.0],["2020-03-26",37.65,40.53,34.58,36.13,6265700.0],["2020-03-27",34.05,34.5,31.27,32.38,5179200.0],["2020-03-30",32.76,33.0,30.75,32.0,3892400.0],["2020-03-31",32.85,34.87,31.81,32.29,4890800.0],["2020-04-01",29.94,31.48,29.11,29.77,3839400.0],["2020-04-02",29.5,31.57,28.77,29.92,3610600.0],["2020-04-03",29.85,30.44,27.55,28.69,3557900.0],["2020-04-06",30.81,34.23,30.61,34.05,4792800.0],["2020-04-07",37.81,38.38,34.42,35.04,4847000.0],["2020-04-08",36.25,38.42,34.86,37.93,6193900.0],["2020-04-09",39.09,41.75,36.53,38.06,6161800.0],["2020-04-13",38.24,38.43,36.08,37.78,3081400.0],["2020-04-14",39.57,41.8,39.52,41.4,4678900.0],["2020-04-15",39.3,40.06,38.3,39.61,3543100.0],["2020-04-16",40.01,40.3,37.89,38.79,4339000.0],["2020-04-17",40.83,41.05,38.7,38.96,4873300.0],["2020-04-20",38.0,40.55,37.8,39.01,3472100.0],["2020-04-21",38.01,38.89,34.34,35.51,6950500.0],["2020-04-22",37.38,38.65,37.0,38.24,2794800.0],["2020-04-23",38.44,40.7,38.23,39.48,3512900.0],["2020-04-24",39.41,40.0,37.08,37.73,3768400.0],["2020-04-27",38.21,38.52,36.91,37.21,5050800.0],["2020-04-28",39.73,44.42,38.91,43.0,11042300.0],["2020-04-29",44.53,49.28,44.08,48.99,9245100.0],["2020-04-30",47.51,48.76,45.54,46.83,18043400.0],["2020-05-01",45.13,46.48,41.76,43.25,6139700.0],["2020-05-04",41.75,44.15,41.57,43.98,3294500.0],["2020-05-05",46.33,46.5,43.79,44.37,5430100.0],["2020-05-06",47.0,53.53,46.5,52.68,11216000.0],["2020-05-07",52.56,55.88,50.56,54.49,8119600.0],["2020-05-08",55.74,57.84,54.37,57.28,4513700.0],["2020-05-11",56.67,59.98,55.85,59.58,4851300.0],["2020-05-12",60.43,63.8,59.1,59.27,7032000.0],["2020-05-13",58.77,62.05,54.61,57.47,7477800.0],["2020-05-14",55.15,57.8,54.25,56.98,4913900.0],["2020-05-15",56.49,58.48,55.36,58.38,4691500.0],["2020-05-18",61.0,64.5,60.58,64.42,6479800.0],["2020-05-19",64.8,70.36,64.8,67.04,6944600.0],["2020-05-20",69.25,69.4,62.34,64.17,8025500.0],["2020-05-21",61.0,61.7,57.52,59.93,8424900.0],["2020-05-22",60.84,61.49,55.8,56.42,6710500.0],["2020-05-26",59.83,61.16,58.05,58.43,5301300.0],["2020-05-27",59.75,59.75,52.5,57.86,5874400.0],["2020-05-28",57.0,60.17,55.21,55.8,4159300.0],["2020-05-29",55.74,58.54,55.31,58.19,3776300.0],["2020-06-01",58.18,60.58,57.63,59.68,3487100.0],["2020-06-02",59.8,60.0,56.25,56.95,4196200.0],["2020-06-03",57.14,57.19,52.66,53.32,6436100.0],["2020-06-04",53.3,54.06,50.51,51.64,5493400.0],["2020-06-05",53.11,55.85,51.49,54.59,5897600.0],["2020-06-08",55.36,55.5,52.02,52.9,3501200.0],["2020-06-09",52.22,53.54,51.5,51.58,3147900.0],["2020-06-10",52.5,52.51,47.84,49.35,10607700.0],["2020-06-11",45.99,49.41,45.42,47.66,6067400.0],["2020-06-12",50.0,50.16,46.85,48.63,4586800.0],["2020-06-15",47.53,51.2,46.76,50.45,5153200.0],["2020-06-16",52.37,55.02,51.37,52.76,8649600.0],["2020-06-17",52.15,52.23,37.81,39.04,55172900.0],["2020-06-18",43.29,47.19,43.28,45.72,30687900.0],["2020-06-19",46.81,49.67,45.93,46.72,16133800.0],["2020-06-22",46.77,47.35,44.92,45.56,5867600.0],["2020-06-23",46.24,46.94,44.96,45.49,3879100.0],["2020-06-24",45.0,47.14,44.45,46.68,6945000.0],["2020-06-25",45.84,46.03,43.42,45.8,6620500.0],["2020-06-26",45.88,46.68,44.14,45.3,13892900.0],["2020-06-29",46.01,47.9,45.21,47.45,3467500.0],["2020-06-30",47.68,48.48,46.93,47.57,2940200.0],["2020-07-01",47.53,49.93,46.61,49.06,3227600.0],["2020-07-02",49.61,51.54,48.22,48.86,3812500.0],["2020-07-06",49.7,50.72,49.15,50.16,3395100.0],["2020-07-07",49.8,51.47,49.25,50.64,2376100.0],["2020-07-08",51.02,55.22,50.98,54.93,4305800.0],["2020-07-09",55.84,56.5,52.83,55.79,3176700.0],["2020-07-10",54.83,55.71,54.1,55.43,2357700.0],["2020-07-13",56.25,58.06,52.12,52.32,4159800.0],["2020-07-14",52.8,55.99,51.33,55.88,4188400.0],["2020-07-15",57.01,58.18,55.35,57.95,3938400.0],["2020-07-16",57.21,58.25,56.39,57.74,2990200.0],["2020-07-17",58.0,59.75,57.74,59.31,3150100.0],["2020-07-20",59.9,64.06,59.75,63.54,3631800.0],["2020-07-21",64.06,64.7,59.68,61.1,4300300.0],["2020-07-22",61.19,63.49,60.96,62.08,2719500.0],["2020-07-23",62.46,65.43,60.3,61.67,3993900.0],["2020-07-24",60.38,60.5,56.28,59.65,3511200.0],["2020-07-27",61.01,62.93,60.35,62.22,3498100.0],["2020-07-28",61.84,61.84,57.05,57.23,3648500.0],["2020-07-29",58.02,60.36,57.71,59.12,3079800.0],["2020-07-30",58.14,59.25,57.6,59.14,1399100.0],["2020-07-31",59.72,60.4,58.59,60.36,2454400.0],["2020-08-03",60.89,61.93,59.12,61.21,3000200.0],["2020-08-04",64.83,70.15,64.4,68.95,9014900.0],["2020-08-05",68.99,75.98,67.6,74.99,8597000.0],["2020-08-06",75.3,76.75,71.1,71.37,5019900.0],["2020-08-07",72.3,75.83,71.11,72.84,3723200.0],["2020-08-10",72.8,74.39,70.35,71.84,5581300.0],["2020-08-11",71.74,71.81,67.06,67.3,3495200.0],["2020-08-12",68.68,71.78,67.57,71.19,2644500.0],["2020-08-13",70.91,76.49,70.26,74.88,3322100.0],["2020-08-14",75.62,76.69,72.81,73.16,2367000.0],["2020-08-17",74.34,76.39,73.73,75.06,2016400.0],["2020-08-18",75.24,77.73,72.53,75.16,2052600.0],["2020-08-19",75.1,77.3,74.99,75.49,1935900.0],["2020-08-20",75.09,75.22,72.2,73.09,1876200.0],["2020-08-21",73.28,74.8,72.81,73.14,1560000.0],["2020-08-24",73.79,75.65,72.23,73.36,1472400.0],["2020-08-25",73.3,76.61,72.5,75.93,2282600.0],["2020-08-26",76.66,78.53,74.4,75.24,1838800.0],["2020-08-27",76.5,76.5,72.02,73.44,4370700.0],["2020-08-28",74.14,78.53,73.54,76.04,3301400.0],["2020-08-31",76.68,79.53,75.8,77.23,2767300.0],["2020-09-01",77.47,79.52,77.1,78.71,2159900.0],["2020-09-02",80.0,80.47,75.09,77.02,2607900.0],["2020-09-03",75.24,75.48,65.13,67.8,5850700.0],["2020-09-04",67.13,68.67,58.67,66.16,5516400.0],["2020-09-08",62.03,67.34,60.17,65.05,3879300.0],["2020-09-09",67.01,69.56,64.87,67.71,3435500.0],["2020-09-10",67.93,70.09,66.0,66.1,2787000.0],["2020-09-11",67.78,68.1,64.2,65.1,2584800.0],["2020-09-14",67.17,69.78,66.31,69.49,2548000.0],["2020-09-15",71.01,73.03,70.44,72.16,2868200.0],["2020-09-16",72.6,76.4,72.55,72.83,2966300.0],["2020-09-17",69.77,70.19,65.89,66.87,3318700.0],["2020-09-18",67.72,69.86,65.42,68.27,12892600.0],["2020-09-21",65.51,70.82,65.41,70.72,3082400.0],["2020-09-22",71.0,72.32,67.49,72.23,3109300.0],["2020-09-23",71.85,74.76,69.44,70.27,2796900.0],["2020-09-24",69.32,70.98,67.53,69.41,2064700.0],["2020-09-25",69.79,73.9,69.55,73.62,2386800.0],["2020-09-28",75.14,79.73,74.7,78.14,3455600.0],["2020-09-29",78.2,83.37,78.2,80.8,4215100.0],["2020-09-30",81.37,84.72,81.27,82.59,3352600.0],["2020-10-01",85.56,89.52,84.41,89.51,4046300.0],["2020-10-02",85.61,92.57,85.16,90.43,4115800.0],["2020-10-05",93.0,98.42,92.9,98.05,4212200.0],["2020-10-06",98.06,100.28,95.06,98.57,5770000.0],["2020-10-07",101.5,108.75,100.46,107.82,4977900.0],["2020-10-08",109.6,109.8,102.56,105.5,6016600.0],["2020-10-09",107.18,111.27,105.29,109.18,2955300.0],["2020-10-12",110.4,110.41,101.52,104.43,4176600.0],["2020-10-13",103.11,107.44,102.75,106.65,2872300.0],["2020-10-14",108.43,111.1,107.06,108.97,3036700.0],["2020-10-15",107.25,111.59,105.2,110.71,2383400.0],["2020-10-16",112.75,114.3,108.76,110.84,3850400.0],["2020-10-19",111.49,118.05,110.83,114.69,3303900.0],["2020-10-20",114.88,118.05,112.33,116.14,2895200.0],["2020-10-21",116.9,118.94,100.4,101.53,5484400.0],["2020-10-22",102.26,104.02,92.14,103.46,7404300.0],["2020-10-23",106.35,109.22,100.7,103.33,3367100.0],["2020-10-26",98.56,104.29,97.5,103.67,2958400.0],["2020-10-27",103.37,104.43,97.31,98.63,3572400.0],["2020-10-28",97.29,105.87,95.76,102.81,5804700.0],["2020-10-29",103.29,105.53,100.87,102.51,1968600.0],["2020-10-30",100.99,102.12,93.53,98.09,3046800.0],["2020-11-02",99.01,106.04,99.0,103.83,3316500.0],["2020-11-03",100.56,107.38,100.24,104.75,3503400.0],["2020-11-04",99.33,106.36,93.49,106.19,5388600.0],["2020-11-05",111.0,123.29,110.99,120.26,4929100.0],["2020-11-06",123.69,125.64,118.66,122.53,3382100.0],["2020-11-09",129.54,129.61,116.74,117.08,3378900.0],["2020-11-10",117.27,117.59,108.05,109.39,3169900.0],["2020-11-11",113.99,121.48,113.99,120.43,2935900.0],["2020-11-12",119.95,122.26,115.83,117.21,2059000.0],["2020-11-13",119.4,120.36,115.1,116.59,1731800.0],["2020-11-16",118.21,123.6,116.01,119.93,2173400.0],["2020-11-17",119.57,126.58,118.65,125.12,1861500.0],["2020-11-18",126.18,127.49,122.5,124.92,1920600.0],["2020-11-19",126.62,130.95,125.85,128.89,2219200.0],["2020-11-20",131.0,133.78,129.3,129.59,2984400.0],["2020-11-23",132.93,134.85,130.45,134.43,2604500.0],["2020-11-24",135.33,138.7,130.8,136.02,2705400.0],["2020-11-25",136.21,141.42,135.13,139.07,2773800.0],["2020-11-27",142.49,148.94,137.77,140.56,3654800.0],["2020-11-30",141.95,145.0,133.03,136.57,9315400.0],["2020-12-01",138.65,139.52,127.3,128.85,3347000.0],["2020-12-02",127.5,130.44,121.7,127.93,2490800.0],["2020-12-03",129.5,133.69,126.29,127.67,1850700.0],["2020-12-04",130.12,136.11,129.23,130.46,2413200.0],["2020-12-07",130.29,133.2,127.22,129.32,1308600.0],["2020-12-08",129.98,135.15,129.41,134.74,1528600.0],["2020-12-09",136.36,136.72,125.87,127.26,2184100.0],["2020-12-10",125.67,132.22,125.54,131.21,1310500.0],["2020-12-11",133.38,144.6,133.0,139.91,3083600.0],["2020-12-14",143.0,147.49,137.75,145.07,2215700.0],["2020-12-15",147.4,161.56,147.26,160.46,4004000.0],["2020-12-16",159.0,163.46,152.53,163.31,3213300.0],["2020-12-17",165.52,168.18,159.0,163.52,2818500.0],["2020-12-18",163.69,169.67,163.01,164.41,3563300.0],["2020-12-21",162.95,172.1,161.19,170.78,2741100.0],["2020-12-22",174.99,186.4,173.0,177.27,3493100.0],["2020-12-23",181.4,184.08,174.21,180.32,2535000.0],["2020-12-24",179.76,184.54,177.48,181.39,1062300.0],["2020-12-28",188.45,189.41,173.67,175.49,2698600.0],["2020-12-29",175.49,176.23,164.3,170.2,3147300.0],["2020-12-30",171.68,177.55,171.68,172.93,2474100.0],["2020-12-31",176.94,183.99,172.91,175.47,5626500.0],["2021-01-04",178.7,179.15,167.07,172.24,3879000.0],["2021-01-05",175.71,186.63,173.55,181.48,4607200.0],["2021-01-06",197.9,210.2,195.77,203.38,33331900.0],["2021-01-07",209.84,222.43,209.2,213.76,6055500.0],["2021-01-08",217.7,219.97,200.05,207.41,5199700.0],["2021-01-11",200.4,208.39,196.12,201.68,3005500.0],["2021-01-12",204.88,207.99,197.08,206.49,2502700.0],["2021-01-13",205.47,208.27,199.64,203.69,2411600.0],["2021-01-14",207.04,216.22,206.5,208.83,2773000.0],["2021-01-15",206.54,208.35,189.21,190.59,5237100.0],["2021-01-19",197.83,204.01,194.21,201.28,3841400.0],["2021-01-20",203.21,206.47,196.33,199.4,2746600.0],["2021-01-21",201.97,214.5,196.65,212.09,3612600.0],["2021-01-22",208.18,213.55,204.7,212.07,2521500.0],["2021-01-25",215.56,221.42,200.36,202.73,3447600.0],["2021-01-26",206.21,209.62,185.22,187.34,4957400.0],["2021-01-27",180.0,191.0,175.39,179.02,4470700.0],["2021-01-28",182.85,195.7,177.0,193.74,3472200.0],["2021-01-29",191.5,194.95,177.67,182.35,2750800.0],["2021-02-01",185.3,188.36,177.35,186.34,2494300.0],["2021-02-02",189.84,194.31,186.66,192.63,2178200.0],["2021-02-03",196.18,197.93,190.0,196.34,1693800.0],["2021-02-04",194.6,197.24,191.58,195.63,1531300.0],["2021-02-05",196.98,196.99,190.5,193.2,1755300.0],["2021-02-08",194.63,203.38,193.6,197.87,2114200.0],["2021-02-09",197.76,202.92,195.7,200.1,2894600.0],["2021-02-10",214.0,229.04,200.6,202.07,6482800.0],["2021-02-11",205.55,209.42,197.26,199.08,2999100.0],["2021-02-12",196.0,208.95,193.66,206.51,2446200.0],["2021-02-16",208.07,208.41,192.81,193.5,2866700.0],["2021-02-17",190.02,191.5,181.52,189.34,3650000.0],["2021-02-18",182.5,184.0,175.51,180.84,3633800.0],["2021-02-19",185.02,194.94,184.0,189.74,2486200.0],["2021-02-22",182.81,183.07,166.12,167.86,4845800.0],["2021-02-23",159.34,171.25,148.0,170.89,5325700.0],["2021-02-24",170.66,183.25,163.1,180.87,4021000.0],["2021-02-25",179.41,181.0,166.1,167.37,5927400.0],["2021-02-26",168.0,177.43,163.51,176.06,3046500.0],["2021-03-01",179.98,186.77,177.0,186.45,2695300.0],["2021-03-02",185.3,185.3,171.14,171.69,3343200.0],["2021-03-03",171.39,173.79,160.93,161.12,3993500.0],["2021-03-04",157.11,163.62,143.0,149.88,5586800.0],["2021-03-05",153.68,154.65,129.0,143.55,6613400.0],["2021-03-08",145.0,147.86,131.47,132.06,4701700.0],["2021-03-09",141.0,150.83,139.5,148.7,4848200.0],["2021-03-10",158.01,162.74,150.09,152.43,4720700.0],["2021-03-11",158.49,166.4,155.79,165.34,3681400.0],["2021-03-12",157.5,166.25,153.1,164.71,2387900.0],["2021-03-15",165.01,175.13,164.4,174.16,3376500.0],["2021-03-16",173.01,175.78,163.56,166.31,2385400.0],["2021-03-17",158.57,167.83,153.09,163.82,4099400.0],["2021-03-18",157.5,159.75,147.86,148.48,3882100.0],["2021-03-19",151.57,156.75,147.55,154.95,5954100.0],["2021-03-22",157.59,163.86,155.59,161.11,3055600.0],["2021-03-23",160.49,165.35,154.69,155.97,3576600.0],["2021-03-24",159.05,159.05,147.93,147.98,2153500.0],["2021-03-25",140.51,148.74,136.88,148.48,3736200.0],["2021-03-26",148.07,153.0,144.52,152.07,2041500.0],["2021-03-29",148.97,152.24,139.69,142.14,2869000.0],["2021-03-30",139.57,150.89,138.06,150.6,2504300.0],["2021-03-31",155.87,164.87,154.58,162.16,2956600.0],["2021-04-01",169.12,172.39,162.25,162.69,2718100.0],["2021-04-05",165.14,165.57,148.8,149.42,3653100.0],["2021-04-06",151.48,161.17,151.01,157.92,2647200.0],["2021-04-07",156.12,157.68,149.23,150.01,2123500.0],["2021-04-08",152.2,156.1,151.38,153.13,2105000.0],["2021-04-09",150.0,152.52,147.25,151.35,2033700.0],["2021-04-12",151.19,152.34,146.06,151.87,1636900.0],["2021-04-13",150.93,153.53,147.58,153.09,1531700.0],["2021-04-14",152.48,157.1,150.92,151.91,1727000.0],["2021-04-15",155.55,155.65,142.42,145.79,2775300.0],["2021-04-16",144.87,151.06,144.84,150.01,2302900.0],["2021-04-19",146.93,153.6,139.27,141.14,2789400.0],["2021-04-20",141.85,147.75,140.85,147.0,2697500.0],["2021-04-21",144.08,155.36,142.02,155.08,2599600.0],["2021-04-22",160.18,167.23,159.01,160.88,3779700.0],["2021-04-23",163.46,168.26,162.0,166.97,2287500.0],["2021-04-26",167.35,174.09,164.9,172.65,2471200.0],["2021-04-27",173.27,175.74,169.1,171.1,2656600.0],["2021-04-28",150.36,152.99,144.55,146.91,12961000.0],["2021-04-29",148.5,149.58,140.08,143.4,4947500.0],["2021-04-30",140.51,144.34,139.11,139.25,3451800.0],["2021-05-03",140.39,140.39,134.73,136.41,3706200.0],["2021-05-04",133.7,134.93,124.16,127.83,6601200.0],["2021-05-05",130.24,130.69,124.96,126.88,3440500.0],["2021-05-06",123.52,125.94,117.66,121.94,5159300.0],["2021-05-07",124.07,127.81,121.35,122.96,3432700.0],["2021-05-10",121.45,121.71,116.92,118.12,3220700.0],["2021-05-11",111.08,122.85,108.88,121.42,3884900.0],["2021-05-12",117.06,120.7,115.96,117.17,3920300.0],["2021-05-13",119.03,121.25,112.32,114.61,4365800.0],["2021-05-14",116.43,120.14,114.61,119.78,2486400.0],["2021-05-17",119.01,119.68,114.23,118.42,2886100.0],["2021-05-18",119.08,126.21,117.5,122.51,3742200.0],["2021-05-19",119.91,130.8,119.2,130.67,4409700.0],["2021-05-20",132.04,142.62,131.88,141.82,5138000.0],["2021-05-21",144.38,145.0,139.59,142.28,3552900.0],["2021-05-24",143.7,145.08,138.93,140.87,2284700.0],["2021-05-25",142.29,143.11,136.16,138.53,2837900.0],["2021-05-26",139.5,144.36,139.05,143.04,2795900.0],["2021-05-27",143.24,145.5,141.66,142.31,2608100.0],["2021-05-28",143.25,146.76,142.21,143.05,2175400.0],["2021-06-01",144.5,146.38,137.23,139.44,2336200.0],["2021-06-02",139.03,143.75,137.22,139.17,2420000.0],["2021-06-03",136.75,138.24,132.48,134.13,2537300.0],["2021-06-04",135.87,138.69,133.57,134.7,2193600.0],["2021-06-07",133.62,137.91,130.65,137.47,2084300.0],["2021-06-08",138.36,141.61,135.13,139.15,1612300.0],["2021-06-09",139.95,141.23,136.72,136.97,1615500.0],["2021-06-10",137.15,144.46,136.18,143.5,3008400.0],["2021-06-11",143.31,147.46,140.63,147.13,2522100.0],["2021-06-14",148.03,151.74,146.61,147.65,2063100.0],["2021-06-15",147.26,147.71,143.42,144.92,1663800.0],["2021-06-16",144.01,154.06,144.01,152.02,3406000.0],["2021-06-17",150.59,164.28,150.12,161.99,4969900.0],["2021-06-18",159.36,168.15,159.35,165.85,5347500.0],["2021-06-21",163.53,165.89,157.55,163.08,2708800.0],["2021-06-22",162.4,169.8,162.28,167.3,2195500.0],["2021-06-23",167.45,171.7,167.17,170.24,2386100.0],["2021-06-24",171.24,172.46,165.93,170.77,2528700.0],["2021-06-25",174.9,181.19,173.25,175.39,4042800.0],["2021-06-28",179.02,188.99,178.42,188.33,2809900.0],["2021-06-29",188.2,192.92,184.48,185.71,2882200.0],["2021-06-30",184.31,186.38,181.25,183.63,2651100.0],["2021-07-01",182.32,183.5,177.28,183.11,1711200.0],["2021-07-02",185.88,191.0,184.63,186.41,1729400.0],["2021-07-06",186.35,189.18,183.34,188.81,2138900.0],["2021-07-07",190.1,196.02,181.41,181.83,2657900.0],["2021-07-08",173.15,181.72,170.26,179.72,2405600.0],["2021-07-09",181.0,184.01,177.75,183.8,1424900.0],["2021-07-12",184.3,187.62,180.49,185.72,1550300.0],["2021-07-13",185.45,188.95,182.37,184.06,1351500.0],["2021-07-14",185.05,185.92,170.61,170.79,2377100.0],["2021-07-15",171.99,174.31,162.82,165.29,3122700.0],["2021-07-16",167.54,168.3,163.02,163.45,1522800.0],["2021-07-19",158.11,165.86,155.25,165.28,1968300.0],["2021-07-20",167.53,173.52,163.93,172.09,1943000.0],["2021-07-21",173.55,180.9,172.3,179.79,1921600.0],["2021-07-22",179.75,181.92,176.56,178.94,1329600.0],["2021-07-23",178.9,178.9,174.21,178.18,1311600.0],["2021-07-26",177.44,180.92,174.5,176.68,1246400.0],["2021-07-27",175.52,176.85,166.13,172.86,2785800.0],["2021-07-28",170.26,183.0,163.35,181.42,3610600.0],["2021-07-29",182.56,188.36,179.4,182.06,2035000.0],["2021-07-30",178.73,189.92,177.22,189.6,2351800.0],["2021-08-02",190.01,191.0,182.35,183.11,2230600.0],["2021-08-03",188.94,201.5,187.0,192.62,4428400.0],["2021-08-04",192.33,196.41,191.34,193.93,2027100.0],["2021-08-05",192.6,193.53,182.99,183.45,2134500.0],["2021-08-06",183.59,184.34,177.5,179.74,2039300.0],["2021-08-09",181.13,186.6,178.8,185.56,1515200.0],["2021-08-10",187.51,188.97,183.32,184.09,1398900.0],["2021-08-11",185.6,186.28,177.06,182.29,1495900.0],["2021-08-12",180.73,183.0,178.21,181.29,1296700.0],["2021-08-13",180.7,180.71,174.6,175.0,1300100.0],["2021-08-16",173.61,174.23,166.6,167.54,1733100.0],["2021-08-17",166.14,167.4,159.84,163.48,2029500.0],["2021-08-18",164.75,166.62,162.36,162.47,1162600.0],["2021-08-19",161.38,166.49,160.27,162.89,1389400.0],["2021-08-20",162.73,168.09,162.66,165.99,1132900.0],["2021-08-23",168.8,172.88,166.71,172.24,2144500.0],["2021-08-24",172.82,176.8,171.71,172.92,1234900.0],["2021-08-25",172.93,174.65,170.34,172.91,763800.0],["2021-08-26",172.91,177.78,172.11,172.43,1291900.0],["2021-08-27",172.78,177.5,171.66,174.99,1043100.0],["2021-08-30",176.66,179.05,174.61,177.78,1372900.0],["2021-08-31",178.13,178.62,169.6,173.73,2046200.0],["2021-09-01",177.98,181.72,175.0,176.43,1480000.0],["2021-09-02",177.65,180.31,175.51,176.89,1103200.0],["2021-09-03",175.62,177.69,172.67,173.94,1180700.0],["2021-09-07",171.5,172.72,166.64,168.73,1916900.0],["2021-09-08",171.36,174.99,163.09,163.38,2262600.0],["2021-09-09",163.45,164.4,160.18,161.36,2043100.0],["2021-09-10",163.08,164.8,157.81,158.22,2035000.0],["2021-09-13",158.99,161.01,154.17,160.09,1952600.0],["2021-09-14",160.46,162.44,157.19,157.95,1543900.0],["2021-09-15",156.87,157.67,152.11,155.53,2400800.0],["2021-09-16",153.94,157.1,152.21,156.79,1997600.0],["2021-09-17",155.43,161.67,153.97,160.89,3596100.0],["2021-09-20",154.66,156.77,149.32,152.44,2526400.0],["2021-09-21",154.91,155.8,150.3,154.29,1949200.0],["2021-09-22",153.24,158.92,152.0,158.21,1304200.0],["2021-09-23",158.99,160.12,157.0,158.32,1151100.0],["2021-09-24",157.21,157.39,152.1,153.66,1243100.0],["2021-09-27",151.81,156.88,148.47,155.06,1564900.0],["2021-09-28",152.0,153.07,149.42,150.71,1985000.0],["2021-09-29",152.33,153.1,146.72,148.4,1866600.0],["2021-09-30",150.19,151.73,148.0,149.97,1904500.0],["2021-10-01",152.02,155.96,150.56,155.36,1612300.0],["2021-10-04",153.54,153.72,144.47,145.03,2126800.0],["2021-10-05",146.0,149.73,144.9,147.41,1411200.0],["2021-10-06",144.36,155.85,143.45,153.58,2355600.0],["2021-10-07",156.17,162.73,156.0,157.23,1966300.0],["2021-10-08",158.46,159.5,153.59,154.36,1205100.0],["2021-10-11",154.75,165.46,154.75,161.26,2146100.0],["2021-10-12",162.12,172.1,162.12,169.84,2438500.0],["2021-10-13",171.93,175.91,169.82,173.21,2118300.0],["2021-10-14",175.6,176.63,170.44,173.78,1541300.0],["2021-10-15",174.59,175.96,171.09,172.92,2037800.0],["2021-10-18",171.39,181.12,171.28,179.97,1900500.0],["2021-10-19",181.0,190.87,180.1,187.06,2834400.0],["2021-10-20",186.23,187.0,177.34,180.1,2250100.0],["2021-10-21",179.47,184.78,177.96,179.8,2393700.0],["2021-10-22",181.47,181.47,174.33,176.7,1624100.0],["2021-10-25",178.68,181.24,176.92,179.43,1367500.0],["2021-10-26",181.62,183.38,170.42,173.46,2975000.0],["2021-10-27",205.5,225.4,204.04,216.22,15168400.0],["2021-10-28",216.22,227.59,210.67,224.46,5733400.0],["2021-10-29",225.0,237.0,225.0,231.63,4171300.0],["2021-11-01",233.04,239.89,232.12,239.53,2631000.0],["2021-11-02",238.05,239.03,228.53,237.61,2762900.0],["2021-11-03",234.45,238.88,231.07,236.58,2158500.0],["2021-11-04",236.69,243.12,232.67,242.6,2162600.0],["2021-11-05",242.12,244.88,234.26,237.9,1835500.0],["2021-11-08",241.16,246.54,239.0,241.62,1242700.0],["2021-11-09",243.55,244.38,232.56,239.39,1214800.0],["2021-11-10",228.73,237.83,227.6,231.48,1422200.0],["2021-11-11",235.41,252.05,235.31,250.49,2661100.0],["2021-11-12",251.5,254.7,248.19,251.62,1600600.0],["2021-11-15",253.64,253.99,241.61,244.71,1715600.0],["2021-11-16",245.37,253.6,239.55,251.59,2242800.0],["2021-11-17",252.01,260.56,250.52,254.86,1772100.0],["2021-11-18",258.32,259.75,249.02,254.48,1537400.0],["2021-11-19",255.83,272.0,255.02,267.74,2720000.0],["2021-11-22",269.16,282.46,260.58,261.12,3026700.0],["2021-11-23",258.08,265.26,245.74,250.5,2598300.0],["2021-11-24",251.88,255.92,242.87,255.1,1541800.0],["2021-11-26",250.39,259.0,243.62,247.42,1476200.0],["2021-11-29",253.63,257.7,250.05,256.71,1513400.0],["2021-11-30",252.99,259.4,243.89,250.0,2793200.0],["2021-12-01",253.39,255.09,234.62,236.86,2056400.0],["2021-12-02",237.0,244.96,230.18,235.0,1949100.0],["2021-12-03",242.26,243.39,215.79,217.1,3208700.0],["2021-12-06",216.5,217.42,207.05,212.94,2539600.0],["2021-12-07",224.4,230.05,220.5,222.56,1970200.0],["2021-12-08",224.95,227.48,220.04,225.61,1644600.0],["2021-12-09",225.61,229.01,215.8,216.35,1512200.0],["2021-12-10",220.59,223.32,214.55,215.02,1639000.0],["2021-12-13",215.63,220.35,208.48,213.52,2446800.0],["2021-12-14",205.1,206.19,194.14,202.32,3418100.0],["2021-12-15",203.31,204.97,192.83,204.04,2771500.0],["2021-12-16",209.6,211.0,189.51,190.85,3215400.0],["2021-12-17",185.65,192.3,178.69,189.11,4416700.0],["2021-12-20",179.68,185.63,175.05,178.73,3834800.0],["2021-12-21",181.83,189.53,180.0,189.0,2088400.0],["2021-12-22",186.73,191.31,185.49,189.33,1378500.0],["2021-12-23",190.49,191.29,186.59,188.17,1250500.0],["2021-12-27",189.9,191.0,184.63,188.69,1272500.0],["2021-12-28",190.47,190.83,184.67,186.79,1193100.0],["2021-12-29",186.54,187.73,181.15,185.47,1102600.0],["2021-12-30",185.75,189.52,183.1,186.41,1204700.0],["2021-12-31",186.9,188.43,182.79,182.94,1107000.0],["2022-01-03",185.23,187.58,180.7,184.45,1490600.0],["2022-01-04",187.59,188.0,171.3,178.28,2484000.0],["2022-01-05",174.56,174.85,156.76,157.2,4059000.0],["2022-01-06",156.01,156.23,145.82,151.49,3546200.0],["2022-01-07",152.11,154.95,144.17,145.13,3563000.0],["2022-01-10",140.21,147.39,137.66,147.13,3730100.0],["2022-01-11",145.92,151.29,145.25,148.51,3007600.0],["2022-01-12",150.52,154.13,147.35,149.28,2430500.0],["2022-01-13",156.64,157.36,143.2,143.49,2765400.0],["2022-01-14",141.56,147.0,138.88,142.84,2134800.0],["2022-01-18",139.77,142.36,135.7,135.92,2677900.0],["2022-01-19",138.0,140.31,133.66,134.58,2400800.0],["2022-01-20",137.97,143.09,134.3,134.69,2711200.0],["2022-01-21",131.9,133.56,124.52,126.02,3896900.0],["2022-01-24",119.77,128.31,113.4,128.1,5200000.0],["2022-01-25",123.0,127.46,120.48,122.65,2785800.0],["2022-01-26",126.67,130.67,119.8,121.75,4013900.0],["2022-01-27",125.2,125.78,119.62,119.97,2730800.0],["2022-01-28",120.32,124.28,113.97,123.86,3074600.0],["2022-01-31",125.0,140.75,125.0,140.47,3988900.0],["2022-02-01",141.19,143.35,136.62,142.67,2605200.0],["2022-02-02",144.9,145.26,138.59,139.51,2375000.0],["2022-02-03",134.0,139.02,130.07,132.91,2912500.0],["2022-02-04",133.72,143.42,131.65,141.23,2536900.0],["2022-02-07",140.52,146.74,139.47,140.77,3609400.0],["2022-02-08",139.2,145.67,137.18,144.5,4026400.0],["2022-02-09",178.52,183.15,154.6,161.89,24860600.0],["2022-02-10",156.19,166.71,153.27,154.64,5356100.0],["2022-02-11",154.07,156.84,143.78,145.69,3384300.0],["2022-02-14",145.83,149.98,142.38,143.93,2439200.0],["2022-02-15",147.61,154.89,147.57,154.29,3053200.0],["2022-02-16",149.6,154.84,146.8,154.03,1972500.0],["2022-02-17",151.23,154.77,147.82,148.37,1675700.0],["2022-02-18",148.44,148.96,139.28,140.35,2610300.0],["2022-02-22",137.19,139.9,131.3,133.03,2587900.0],["2022-02-23",135.0,135.52,126.12,126.56,2107500.0],["2022-02-24",119.0,147.93,118.57,147.35,5034800.0],["2022-02-25",148.0,154.57,146.04,153.73,3086900.0],["2022-02-28",157.4,167.95,157.4,166.7,5368900.0],["2022-03-01",167.54,172.87,163.52,170.6,3539800.0],["2022-03-02",169.88,169.88,159.53,163.89,3473300.0],["2022-03-03",164.86,165.73,157.21,159.03,2329200.0],["2022-03-04",159.82,164.25,152.95,158.15,2512400.0],["2022-03-07",162.7,168.0,158.68,158.81,3294100.0],["2022-03-08",160.0,182.65,158.95,175.99,6830000.0],["2022-03-09",173.05,182.0,167.1,179.87,4552000.0],["2022-03-10",178.94,180.4,169.2,178.72,3117800.0],["2022-03-11",179.25,186.38,170.89,171.07,2771500.0],["2022-03-14",169.0,171.88,155.01,157.64,3058600.0],["2022-03-15",157.87,164.84,150.88,164.64,2732300.0],["2022-03-16",166.23,177.86,164.7,177.21,3147900.0],["2022-03-17",174.44,183.45,172.79,180.85,2314900.0],["2022-03-18",179.27,185.32,178.25,184.52,3194400.0],["2022-03-21",184.62,187.94,179.4,185.45,1974200.0],["2022-03-22",185.45,195.79,184.31,189.25,2333300.0],["2022-03-23",184.89,197.92,184.14,190.19,1908100.0],["2022-03-24",191.24,197.86,189.33,197.84,1983500.0],["2022-03-25",197.63,198.65,187.3,193.81,2009000.0],["2022-03-28",191.17,201.34,189.65,195.52,2055000.0],["2022-03-29",196.0,202.52,188.55,202.36,2397800.0],["2022-03-30",201.73,203.85,195.58,196.65,1671800.0],["2022-03-31",197.69,205.87,195.62,201.78,1851500.0],["2022-04-01",201.03,208.7,201.02,205.89,2047200.0],["2022-04-04",207.27,217.29,207.11,216.38,2389200.0],["2022-04-05",216.0,220.99,209.66,211.23,3024100.0],["2022-04-06",206.6,208.8,197.08,203.99,2996800.0],["2022-04-07",203.76,215.47,201.29,206.95,2977300.0],["2022-04-08",204.0,206.14,194.74,195.14,1820100.0],["2022-04-11",191.0,194.32,185.24,187.88,2683400.0],["2022-04-12",192.0,194.89,185.6,185.95,1863600.0],["2022-04-13",187.47,193.75,184.51,193.23,1480300.0],["2022-04-14",192.12,197.29,189.9,190.51,1543200.0],["2022-04-18",190.0,192.73,187.06,190.03,1506900.0],["2022-04-19",190.32,195.96,185.39,195.6,1646600.0],["2022-04-20",197.27,197.85,176.72,178.53,2797600.0],["2022-04-21",181.97,181.97,154.41,156.56,5301500.0],["2022-04-22",156.91,161.47,150.52,153.63,3877600.0],["2022-04-25",151.0,158.26,146.62,157.6,2829000.0],["2022-04-26",154.68,158.76,151.23,153.83,3597100.0],["2022-04-27",169.5,178.25,161.6,165.71,7930000.0],["2022-04-28",170.39,172.48,156.42,164.47,3332600.0],["2022-04-29",163.45,170.82,160.13,161.4,2422700.0],["2022-05-02",159.37,168.76,158.18,168.33,1927300.0],["2022-05-03",168.12,177.01,166.01,174.53,2208400.0],["2022-05-04",175.48,192.9,174.28,191.94,3644700.0],["2022-05-05",188.39,190.92,177.82,181.14,2194600.0],["2022-05-06",179.64,179.86,164.72,165.89,2543200.0],["2022-05-09",160.4,163.74,146.62,150.51,3022100.0],["2022-05-10",156.79,161.98,144.32,151.65,2777100.0],["2022-05-11",149.28,151.59,136.49,137.55,3171400.0],["2022-05-12",133.15,147.51,128.67,140.94,3932100.0],["2022-05-13",146.62,159.46,146.0,157.79,3090300.0],["2022-05-16",154.2,159.92,150.45,151.03,1795000.0],["2022-05-17",156.99,161.21,151.1,158.11,1524500.0],["2022-05-18",155.01,166.15,154.2,156.17,2077300.0],["2022-05-19",156.17,173.98,156.17,165.54,2967000.0],["2022-05-20",169.0,171.55,160.77,168.25,2503800.0],["2022-05-23",168.58,170.51,161.69,169.55,1640600.0],["2022-05-24",167.22,168.7,159.6,162.51,1840600.0],["2022-05-25",160.68,171.0,160.68,169.28,1568300.0],["2022-05-26",167.5,181.0,165.96,178.78,2104800.0],["2022-05-27",180.72,190.2,180.3,188.95,2239500.0],["2022-05-31",188.97,193.58,183.41,186.19,2709400.0],["2022-06-01",187.71,191.5,180.35,182.49,1479700.0],["2022-06-02",183.12,200.68,182.27,198.93,2941100.0],["2022-06-03",192.86,203.75,190.2,196.34,2081500.0],["2022-06-06",211.0,215.35,204.31,206.97,4167800.0],["2022-06-07",203.73,210.17,201.85,209.63,2066800.0],["2022-06-08",209.34,217.23,202.66,204.77,2230200.0],["2022-06-09",203.17,209.75,200.42,200.51,1710300.0],["2022-06-10",197.19,203.22,191.6,196.19,2394500.0],["2022-06-13",182.58,187.05,173.56,178.24,3462900.0],["2022-06-14",179.96,182.12,174.6,179.52,1761700.0],["2022-06-15",180.24,191.22,175.55,188.48,2424800.0],["2022-06-16",180.0,184.0,167.23,169.6,2821800.0],["2022-06-17",170.5,187.68,168.27,184.75,3829300.0],["2022-06-21",187.91,198.73,187.91,193.29,2677200.0],["2022-06-22",187.0,198.0,185.52,193.43,2567700.0],["2022-06-23",195.83,201.79,189.93,200.67,2464500.0],["2022-06-24",203.69,204.42,190.41,198.39,3448800.0],["2022-06-27",201.92,210.1,199.6,206.17,2765700.0],["2022-06-28",206.17,207.19,189.4,190.65,2431300.0],["2022-06-29",185.95,186.79,178.5,184.64,3019000.0],["2022-06-30",185.7,198.81,182.72,195.24,3264900.0],["2022-07-01",193.5,200.85,191.05,195.72,2068400.0],["2022-07-05",190.07,193.64,179.2,192.59,2619800.0],["2022-07-06",193.44,199.41,190.09,194.93,1642300.0],["2022-07-07",199.37,212.89,198.64,206.84,3826200.0],["2022-07-08",204.81,219.09,200.91,216.45,3578800.0],["2022-07-11",214.61,214.87,203.51,206.06,2479000.0],["2022-07-12",206.4,208.74,187.85,189.47,3494900.0],["2022-07-13",185.01,197.85,182.28,192.63,2599800.0],["2022-07-14",191.72,197.45,185.2,196.92,1882700.0],["2022-07-15",190.0,195.18,175.0,194.91,6620200.0],["2022-07-18",199.61,213.66,199.61,206.43,3490600.0],["2022-07-19",208.64,213.66,203.59,213.34,3147000.0],["2022-07-20",212.84,221.35,211.73,218.83,2813600.0],["2022-07-21",218.71,219.91,212.2,219.78,1935600.0],["2022-07-22",220.45,225.6,211.11,211.54,2532100.0],["2022-07-25",213.49,219.38,207.16,218.55,2734300.0],["2022-07-26",216.08,219.79,213.29,216.1,3094700.0],["2022-07-27",235.28,257.55,229.0,254.77,11773500.0],["2022-07-28",271.4,285.0,263.5,274.18,9418600.0],["2022-07-29",268.0,287.38,267.5,284.18,5299700.0],["2022-08-01",282.91,290.47,277.32,280.89,4427400.0],["2022-08-02",278.27,298.97,273.3,292.26,4410100.0],["2022-08-03",290.52,292.69,275.23,290.25,4582100.0],["2022-08-04",289.39,298.24,284.78,295.82,2959100.0],["2022-08-05",296.2,305.88,289.1,300.91,3669800.0],["2022-08-08",305.12,308.88,283.61,287.74,4285700.0],["2022-08-09",282.9,295.65,280.35,290.82,3428300.0],["2022-08-10",298.75,304.32,287.49,303.25,3148200.0],["2022-08-11",305.48,305.61,291.5,292.9,2903300.0],["2022-08-12",295.45,300.24,291.39,299.26,2421900.0],["2022-08-15",295.75,306.5,292.6,301.13,2489500.0],["2022-08-16",298.88,299.58,289.56,292.94,3551300.0],["2022-08-17",289.41,296.79,284.55,293.13,2181600.0],["2022-08-18",297.5,304.48,293.68,294.0,2134900.0],["2022-08-19",287.58,289.24,280.78,283.7,2668200.0],["2022-08-22",276.05,285.2,272.71,280.76,2327600.0],["2022-08-23",282.24,287.0,278.19,285.41,2282200.0],["2022-08-24",285.45,297.65,283.5,293.09,1988200.0],["2022-08-25",296.0,299.92,289.59,299.81,1732000.0],["2022-08-26",300.0,305.66,288.16,288.59,2459100.0],["2022-08-29",284.25,295.8,283.01,284.82,2939100.0],["2022-08-30",288.45,296.82,276.7,285.77,3438400.0],["2022-08-31",291.14,293.8,280.53,286.44,2715900.0],["2022-09-01",280.29,285.54,271.75,281.86,2678900.0],["2022-09-02",284.5,287.69,274.31,279.07,2527300.0],["2022-09-06",282.91,297.99,278.92,292.82,4050100.0],["2022-09-07",291.22,318.22,291.12,316.31,7161800.0],["2022-09-08",315.0,324.84,311.2,317.41,4505200.0],["2022-09-09",312.0,314.5,294.2,305.7,5651300.0],["2022-09-12",304.27,309.79,297.11,308.93,3525900.0],["2022-09-13",297.29,311.49,293.04,305.5,4449600.0],["2022-09-14",306.04,320.97,298.62,320.62,4222000.0],["2022-09-15",316.31,322.95,307.67,312.18,3821200.0],["2022-09-16",306.93,318.32,301.84,318.01,4852900.0],["2022-09-19",313.0,319.65,309.88,316.23,3014000.0],["2022-09-20",314.91,317.28,304.5,304.71,2624600.0],["2022-09-21",306.75,318.49,297.34,304.56,4194300.0],["2022-09-22",301.9,306.0,280.98,283.63,4696100.0],["2022-09-23",279.03,281.5,270.57,279.49,3936200.0],["2022-09-26",277.86,288.95,273.67,274.92,3358900.0],["2022-09-27",285.1,294.8,282.04,284.81,3689600.0],["2022-09-28",282.0,294.39,279.2,292.31,2742300.0],["2022-09-29",287.58,290.98,273.62,277.84,3572800.0],["2022-09-30",276.65,286.73,273.4,277.47,3135600.0],["2022-10-03",279.54,289.43,278.5,286.61,3068700.0],["2022-10-04",296.0,297.71,286.38,288.25,3635100.0],["2022-10-05",284.74,285.38,248.13,261.6,12141100.0],["2022-10-06",260.0,269.33,254.61,257.45,4470900.0],["2022-10-07",253.9,263.74,252.26,255.15,4868300.0],["2022-10-10",252.54,260.0,246.38,258.18,3522300.0],["2022-10-11",254.02,259.39,247.86,255.8,3814300.0],["2022-10-12",256.91,259.4,246.92,248.13,3461400.0],["2022-10-13",237.11,250.91,234.58,248.7,3648600.0],["2022-10-14",249.0,254.21,237.26,237.87,2894100.0],["2022-10-17",244.9,250.24,238.88,242.29,2918200.0],["2022-10-18",250.63,254.0,245.26,251.42,3102400.0],["2022-10-19",247.5,247.6,238.86,243.19,3166100.0],["2022-10-20",242.49,247.68,234.0,244.29,3449200.0],["2022-10-21",243.2,254.19,237.57,252.0,4687900.0],["2022-10-24",253.1,253.98,243.01,253.3,3322100.0],["2022-10-25",256.57,268.89,256.22,265.59,4893700.0],["2022-10-26",290.92,303.97,279.01,291.87,9581400.0],["2022-10-27",295.56,312.77,292.62,306.08,5505300.0],["2022-10-28",308.82,309.56,296.6,305.25,4078900.0],["2022-10-31",301.11,308.28,296.86,307.0,2653800.0],["2022-11-01",314.55,316.87,299.12,299.48,3016500.0],["2022-11-02",300.0,306.78,289.31,289.5,3531900.0],["2022-11-03",287.08,302.35,286.13,296.11,2531600.0],["2022-11-04",303.99,305.3,271.7,282.44,4117100.0],["2022-11-07",282.31,283.38,262.6,268.83,3796200.0],["2022-11-08",274.6,282.71,271.1,280.07,2758800.0],["2022-11-09",278.89,295.9,278.07,284.75,3326300.0],["2022-11-10",295.68,312.29,288.14,309.25,4402500.0],["2022-11-11",308.25,319.49,291.29,292.01,5078400.0],["2022-11-14",299.07,306.47,285.01,297.94,4303000.0],["2022-11-15",309.52,313.39,299.84,300.73,3086800.0],["2022-11-16",299.62,312.79,297.5,305.18,3449200.0],["2022-11-17",299.0,314.78,294.0,312.96,3539000.0],["2022-11-18",315.37,322.65,307.76,311.94,10460600.0],["2022-11-21",308.3,310.5,297.05,308.1,2817500.0],["2022-11-22",309.02,321.09,303.02,320.44,2848600.0],["2022-11-23",318.93,324.46,314.72,315.78,2637700.0],["2022-11-25",315.05,323.44,310.75,319.42,1538800.0],["2022-11-28",316.58,323.79,309.92,312.21,2664400.0],["2022-11-29",312.71,315.74,303.06,303.39,2385400.0],["2022-11-30",306.65,320.97,305.31,320.59,4064000.0],["2022-12-01",322.11,322.33,312.5,314.0,2222000.0],["2022-12-02",310.62,338.16,309.61,336.0,5542100.0],["2022-12-05",334.01,339.92,326.31,335.82,3912200.0],["2022-12-06",332.99,335.0,304.45,309.73,5609700.0],["2022-12-07",309.22,317.44,300.34,317.05,3787900.0],["2022-12-08",319.75,324.88,315.07,319.87,2336900.0],["2022-12-09",314.5,326.48,312.54,319.55,2399700.0],["2022-12-12",315.46,323.32,312.55,320.86,2509200.0],["2022-12-13",331.01,333.64,320.86,325.99,2552000.0],["2022-12-14",325.99,338.1,324.8,332.8,2755000.0],["2022-12-15",324.9,334.84,312.14,314.06,3469100.0],["2022-12-16",309.95,313.0,299.01,303.39,4635800.0],["2022-12-19",308.11,312.91,301.0,305.01,2349200.0],["2022-12-20",302.52,310.09,293.2,302.07,2257400.0],["2022-12-21",302.45,317.83,290.06,317.1,3877300.0],["2022-12-22",312.62,316.0,291.87,298.87,3084000.0],["2022-12-23",302.57,303.0,288.27,293.95,2338800.0],["2022-12-27",292.42,293.03,273.77,274.54,3282600.0],["2022-12-28",272.16,273.09,262.52,267.38,2891900.0],["2022-12-29",271.92,274.44,264.14,265.49,3300700.0],["2022-12-30",260.95,265.72,258.47,264.96,2350100.0],["2023-01-03",269.17,271.72,250.51,253.31,3091400.0],["2023-01-04",252.45,256.22,246.76,251.64,3604500.0],["2023-01-05",248.55,251.85,239.41,240.37,4099300.0],["2023-01-06",240.82,241.74,230.1,233.65,5401500.0],["2023-01-09",236.36,243.17,227.14,227.94,4658000.0],["2023-01-10",227.36,233.45,224.45,229.83,3655800.0],["2023-01-11",229.22,242.0,229.01,238.82,5298600.0],["2023-01-12",240.86,243.22,230.55,241.72,3699800.0],["2023-01-13",238.42,251.65,238.42,245.83,3965500.0],["2023-01-17",249.08,260.98,245.17,251.06,4428000.0],["2023-01-18",255.0,260.0,245.4,250.31,3632200.0],["2023-01-19",245.9,249.25,222.91,222.97,6219700.0],["2023-01-20",224.75,227.9,219.83,222.54,6102200.0],["2023-01-23",223.58,234.33,217.97,228.44,4818300.0],["2023-01-24",222.5,223.95,215.28,219.47,5967600.0],["2023-01-25",207.17,211.71,201.68,210.32,6627900.0],["2023-01-26",213.9,214.49,203.61,208.02,3510100.0],["2023-01-27",206.65,213.59,204.67,210.09,3731400.0],["2023-01-30",208.43,217.99,206.25,212.22,4017900.0],["2023-01-31",212.17,221.58,212.15,221.38,4161900.0],["2023-02-01",221.26,229.64,216.91,227.14,4137600.0],["2023-02-02",232.7,235.9,222.2,227.7,4405200.0],["2023-02-03",220.0,227.9,219.43,222.93,2506100.0],["2023-02-06",224.13,231.68,220.57,222.99,3758700.0],["2023-02-07",225.88,230.11,219.56,228.46,6312300.0],["2023-02-08",246.9,247.0,214.79,218.87,14098000.0],["2023-02-09",221.71,222.49,202.76,209.6,9220400.0],["2023-02-10",208.91,220.29,206.86,212.07,6710900.0],["2023-02-13",212.88,217.07,208.5,212.57,3597000.0],["2023-02-14",208.0,211.39,199.03,208.35,6190900.0],["2023-02-15",208.88,218.62,207.17,217.87,4543500.0],["2023-02-16",212.5,217.12,202.67,202.8,4941000.0],["2023-02-17",202.65,206.58,202.04,204.99,4082800.0],["2023-02-21",203.69,207.0,200.5,201.65,3275600.0],["2023-02-22",202.47,205.0,198.5,203.57,2399700.0],["2023-02-23",207.0,208.82,198.13,204.71,2971800.0],["2023-02-24",199.46,203.16,196.25,198.96,2776800.0],["2023-02-27",205.47,213.28,203.36,210.78,4119800.0],["2023-02-28",209.82,213.49,207.15,210.53,2807000.0],["2023-03-01",212.21,216.39,210.0,212.95,2633000.0],["2023-03-02",209.34,212.35,207.44,211.56,1804100.0],["2023-03-03",213.36,219.18,210.77,217.16,2547300.0],["2023-03-06",218.57,230.44,217.61,225.35,4529600.0],["2023-03-07",225.17,227.67,219.46,224.21,2938500.0],["2023-03-08",222.72,223.58,213.66,218.31,3170400.0],["2023-03-09",219.18,224.41,214.65,215.85,2564000.0],["2023-03-10",217.07,221.52,207.54,210.22,3675700.0],["2023-03-13",209.17,215.59,203.11,211.53,3146900.0],["2023-03-14",216.59,221.49,209.21,213.01,2946300.0],["2023-03-15",209.98,211.97,198.69,205.76,3910100.0],["2023-03-16",204.92,205.58,198.28,201.1,3538600.0],["2023-03-17",200.7,200.7,181.55,183.64,8717500.0],["2023-03-20",189.59,196.88,185.2,192.51,5073500.0],["2023-03-21",196.93,209.35,195.29,207.63,5470700.0],["2023-03-22",209.65,211.22,201.75,202.15,4009400.0],["2023-03-23",207.2,214.85,201.83,204.66,3430900.0],["2023-03-24",202.35,203.55,192.36,195.99,4038900.0],["2023-03-27",199.36,200.27,191.6,195.83,2769500.0],["2023-03-28",196.0,196.6,190.62,193.52,1811100.0],["2023-03-29",196.75,205.8,191.35,203.95,3643000.0],["2023-03-30",209.44,214.19,203.81,205.27,3051200.0],["2023-03-31",206.02,212.13,205.81,210.28,2776800.0],["2023-04-03",213.98,215.89,201.63,202.6,3609600.0],["2023-04-04",202.89,203.2,198.65,202.54,2164100.0],["2023-04-05",200.0,201.71,187.73,193.67,3914900.0],["2023-04-06",191.43,192.0,187.15,191.0,2907800.0],["2023-04-10",189.09,195.9,188.51,195.8,1978600.0],["2023-04-11",195.9,199.04,193.12,196.88,1638900.0],["2023-04-12",199.9,201.26,195.81,196.03,1991400.0],["2023-04-13",200.01,211.59,198.52,209.69,4395700.0],["2023-04-14",209.77,214.65,204.6,208.9,2996400.0],["2023-04-17",215.0,229.24,214.78,224.92,7481800.0],["2023-04-18",225.43,231.42,222.23,227.87,3599200.0],["2023-04-19",225.06,228.5,222.28,224.27,2234300.0],["2023-04-20",220.5,226.26,219.3,224.79,2516400.0],["2023-04-21",223.75,226.77,219.9,223.61,2661300.0],["2023-04-24",223.61,225.32,214.53,224.6,3468900.0],["2023-04-25",222.41,228.36,220.27,220.6,4423300.0],["2023-04-26",178.63,183.31,160.61,163.83,25345200.0],["2023-04-27",166.53,169.12,162.37,164.18,8898200.0],["2023-04-28",163.32,164.3,156.31,164.2,7878600.0],["2023-05-01",164.0,166.64,159.7,160.59,5245200.0],["2023-05-02",158.73,158.88,152.15,152.88,5177300.0],["2023-05-03",153.41,158.63,152.63,155.42,4434200.0],["2023-05-04",158.87,159.88,154.63,155.42,4198800.0],["2023-05-05",157.59,160.7,154.82,159.65,3402900.0],["2023-05-08",161.7,164.56,158.45,163.29,2784200.0],["2023-05-09",161.01,161.74,156.31,157.83,3613700.0],["2023-05-10",158.98,162.03,157.59,161.42,2957800.0],["2023-05-11",159.4,162.72,159.06,160.79,1969900.0],["2023-05-12",163.86,172.6,163.84,167.55,6722100.0],["2023-05-15",167.71,172.11,165.59,168.71,3397400.0],["2023-05-16",167.35,169.0,160.8,160.96,3329700.0],["2023-05-17",161.3,165.59,159.09,163.73,2930200.0],["2023-05-18",163.27,164.57,159.6,163.72,2503500.0],["2023-05-19",165.35,166.72,161.52,162.37,3104300.0],["2023-05-22",162.8,166.95,162.66,164.65,2622800.0],["2023-05-23",162.38,166.14,161.54,162.83,2664600.0],["2023-05-24",160.25,164.33,158.81,164.05,2458700.0],["2023-05-25",165.36,165.37,161.55,164.59,2562800.0],["2023-05-26",165.66,166.88,161.85,165.2,2686300.0],["2023-05-30",167.72,175.81,167.3,174.12,4056600.0],["2023-05-31",173.85,176.22,169.3,173.88,3659000.0],["2023-06-01",174.25,184.06,172.3,181.47,3087200.0],["2023-06-02",187.87,187.99,179.73,181.86,3048300.0],["2023-06-05",183.64,186.7,180.25,182.73,2743000.0],["2023-06-06",180.56,185.85,179.73,182.61,2100100.0],["2023-06-07",184.05,186.8,181.67,182.09,2496100.0],["2023-06-08",182.1,183.94,179.53,181.4,1803700.0],["2023-06-09",182.77,182.8,174.48,174.58,2594800.0],["2023-06-12",172.83,177.11,169.63,176.89,3129900.0],["2023-06-13",179.99,184.2,175.8,179.66,3123100.0],["2023-06-14",179.0,180.93,174.65,179.2,2985700.0],["2023-06-15",177.35,182.06,175.46,180.51,3574900.0],["2023-06-16",183.29,184.92,176.58,181.81,4630100.0],["2023-06-20",181.9,182.0,168.3,171.99,5351600.0],["2023-06-21",171.8,174.17,167.28,167.99,3376700.0],["2023-06-22",164.84,165.3,156.01,162.53,5989400.0],["2023-06-23",159.72,162.17,155.87,158.69,4462300.0],["2023-06-26",159.18,162.56,158.23,159.21,2770500.0],["2023-06-27",160.0,161.42,157.16,161.03,3014200.0],["2023-06-28",160.0,164.7,158.65,161.42,2919200.0],["2023-06-29",162.31,165.1,157.43,158.77,3414000.0],["2023-06-30",162.34,168.77,159.7,167.48,5161800.0],["2023-07-03",169.59,173.72,168.23,169.55,2499200.0],["2023-07-05",169.32,169.98,164.15,165.34,3059700.0],["2023-07-06",163.0,164.33,160.06,161.38,3040600.0],["2023-07-07",162.53,169.5,162.29,166.17,3292200.0],["2023-07-10",166.13,176.24,163.44,175.47,4021800.0],["2023-07-11",175.48,177.02,172.71,173.78,2812800.0],["2023-07-12",178.0,183.87,177.81,182.8,5125800.0],["2023-07-13",186.0,186.36,181.03,182.64,3124100.0],["2023-07-14",183.29,183.57,176.9,177.94,3396200.0],["2023-07-17",178.11,191.31,175.5,189.67,4687300.0],["2023-07-18",189.67,192.22,183.03,184.05,4479100.0],["2023-07-19",186.0,189.5,184.29,185.49,2985600.0],["2023-07-20",178.62,180.54,175.65,175.92,4808900.0],["2023-07-21",178.0,179.71,174.83,177.48,4534500.0],["2023-07-24",178.98,179.87,175.03,177.81,2658500.0],["2023-07-25",178.47,182.26,178.01,179.47,2901000.0],["2023-07-26",170.0,176.0,168.33,173.36,5607500.0],["2023-07-27",175.15,175.59,166.25,166.8,8267000.0],["2023-07-28",150.0,154.91,145.67,154.33,15657500.0],["2023-07-31",154.25,156.67,150.35,151.83,5486300.0],["2023-08-01",150.45,153.56,149.92,150.32,3959000.0],["2023-08-02",145.0,145.5,139.89,140.69,7200600.0],["2023-08-03",140.0,144.25,139.28,140.36,3798900.0],["2023-08-04",140.76,144.4,138.96,140.0,4041700.0],["2023-08-07",140.0,140.12,132.48,135.45,5600400.0],["2023-08-08",133.78,135.95,133.12,135.77,2995300.0],["2023-08-09",136.63,139.49,134.77,138.46,3218700.0],["2023-08-10",139.08,141.19,135.69,136.46,2999200.0],["2023-08-11",134.4,136.06,133.3,135.2,2230500.0],["2023-08-14",134.01,138.62,131.67,138.59,2481200.0],["2023-08-15",138.12,138.12,134.45,134.56,2126700.0],["2023-08-16",132.76,136.95,132.18,132.88,2507100.0],["2023-08-17",132.31,133.19,130.4,131.44,2926600.0],["2023-08-18",129.26,132.09,128.56,130.34,2891600.0],["2023-08-21",130.63,132.19,129.22,130.16,2396200.0],["2023-08-22",130.8,130.99,127.34,128.32,2668600.0],["2023-08-23",128.71,131.4,127.17,130.36,2438700.0],["2023-08-24",130.98,131.09,121.76,122.34,5484200.0],["2023-08-25",121.94,125.03,120.9,124.09,2955100.0],["2023-08-28",125.69,126.49,123.9,125.3,2352800.0],["2023-08-29",125.41,129.79,124.46,129.05,3135100.0],["2023-08-30",129.53,130.3,127.02,128.11,1806000.0],["2023-08-31",128.08,129.38,126.04,126.53,2407000.0],["2023-09-01",128.99,132.33,127.98,128.73,2808700.0],["2023-09-05",127.3,130.5,127.06,127.77,2384000.0],["2023-09-06",127.21,127.69,122.05,123.03,2787700.0],["2023-09-07",121.0,122.34,118.14,122.23,3411200.0],["2023-09-08",122.11,122.29,119.51,120.23,2864300.0],["2023-09-11",122.3,124.14,120.3,122.19,3200400.0],["2023-09-12",120.42,124.39,119.46,123.35,3162900.0],["2023-09-13",123.3,123.68,118.59,119.6,3538600.0],["2023-09-14",121.25,123.4,119.89,122.31,3454500.0],["2023-09-15",121.5,122.79,119.44,120.3,3613300.0],["2023-09-18",119.15,119.3,116.86,117.16,3600800.0],["2023-09-19",119.5,124.19,119.4,122.09,5732900.0],["2023-09-20",122.28,127.47,121.05,123.97,4523100.0],["2023-09-21",124.22,125.88,122.17,124.85,3683000.0],["2023-09-22",126.37,126.5,119.41,119.92,4058700.0],["2023-09-25",119.18,123.74,118.8,121.1,2747800.0],["2023-09-26",119.74,120.32,117.59,119.15,2457900.0],["2023-09-27",120.12,122.75,118.35,120.11,2943000.0],["2023-09-28",120.9,121.78,116.35,120.02,3312800.0],["2023-09-29",121.7,124.68,118.93,120.15,2704800.0],["2023-10-02",119.2,120.66,116.25,116.84,3253800.0],["2023-10-03",115.0,116.13,111.44,114.22,4961400.0],["2023-10-04",114.76,120.06,112.9,117.18,5025300.0],["2023-10-05",116.99,117.75,112.42,116.01,3477500.0],["2023-10-06",113.98,119.67,112.5,119.16,3385300.0],["2023-10-09",117.3,120.23,116.27,119.75,2908500.0],["2023-10-10",119.83,127.92,119.21,125.75,5107800.0],["2023-10-11",127.36,131.91,126.2,128.61,4132300.0],["2023-10-12",127.46,127.81,122.85,124.58,3260100.0],["2023-10-13",123.87,125.8,121.88,123.81,2802300.0],["2023-10-16",121.3,128.23,121.01,127.11,3111100.0],["2023-10-17",125.24,132.16,124.52,129.24,3755200.0],["2023-10-18",128.0,128.18,122.89,123.84,3434300.0],["2023-10-19",121.76,122.67,115.56,115.9,6508400.0],["2023-10-20",99.56,103.98,97.27,98.89,14475400.0],["2023-10-23",98.0,100.17,95.62,96.29,6271000.0],["2023-10-24",96.34,97.45,94.24,94.84,5093400.0],["2023-10-25",94.05,95.35,90.6,94.35,5181600.0],["2023-10-26",94.61,99.33,93.04,96.18,7766600.0],["2023-10-27",82.19,84.85,79.55,82.09,19391300.0],["2023-10-30",82.1,84.56,76.06,78.66,10784900.0],["2023-10-31",79.19,80.79,78.19,79.58,5808600.0],["2023-11-01",79.21,79.59,74.7,76.73,8043100.0],["2023-11-02",76.89,82.44,76.17,78.92,8325900.0],["2023-11-03",81.61,83.54,79.0,80.81,6113000.0],["2023-11-06",81.45,82.22,76.25,78.18,4802100.0],["2023-11-07",78.08,79.29,76.52,78.83,3913900.0],["2023-11-08",78.83,79.23,76.8,76.9,3850000.0],["2023-11-09",77.47,78.85,75.36,75.56,3962800.0],["2023-11-10",75.02,78.02,73.49,77.98,3826600.0],["2023-11-13",77.19,79.14,75.99,78.55,2923000.0],["2023-11-14",83.0,91.67,83.0,91.39,9412000.0],["2023-11-15",92.9,98.42,91.98,92.81,8214400.0],["2023-11-16",92.24,93.97,88.8,90.67,4306600.0],["2023-11-17",91.8,92.96,88.55,92.86,3690500.0],["2023-11-20",93.55,98.78,91.64,98.5,6097500.0],["2023-11-21",98.12,98.83,96.68,98.32,4490000.0],["2023-11-22",99.32,101.86,98.41,100.2,4066200.0],["2023-11-24",99.85,101.0,97.57,100.22,1913400.0],["2023-11-27",99.0,99.91,96.73,97.8,3802200.0],["2023-11-28",97.11,100.99,95.65,99.1,3762600.0],["2023-11-29",101.47,103.07,99.6,100.96,3167300.0],["2023-11-30",102.08,102.08,98.6,101.02,4927000.0],["2023-12-01",100.17,106.74,98.88,106.52,4326100.0],["2023-12-04",106.5,110.33,106.5,108.87,4847300.0],["2023-12-05",107.86,111.75,106.97,110.0,4456600.0],["2023-12-06",111.0,111.19,106.5,106.77,4150100.0],["2023-12-07",107.98,108.88,106.3,107.17,2565200.0],["2023-12-08",107.38,108.46,101.64,103.01,4408900.0],["2023-12-11",100.61,105.24,100.14,103.55,3796500.0],["2023-12-12",102.61,102.64,96.69,99.82,5668800.0],["2023-12-13",95.8,108.28,95.2,107.61,7319000.0],["2023-12-14",113.82,123.84,113.52,120.22,14495500.0],["2023-12-15",125.82,126.2,120.72,123.92,17202300.0],["2023-12-18",121.32,126.0,120.78,124.03,5779100.0],["2023-12-19",126.56,136.2,125.5,135.32,10574100.0],["2023-12-20",134.6,136.05,127.87,128.0,7121500.0],["2023-12-21",130.87,134.6,129.39,133.86,4966500.0],["2023-12-22",135.87,137.08,132.04,133.99,4146200.0],["2023-12-26",134.56,139.65,133.96,137.34,3625600.0],["2023-12-27",138.03,138.35,134.84,135.63,3750200.0],["2023-12-28",134.96,137.19,133.45,134.79,2665100.0],["2023-12-29",134.22,135.95,131.89,132.14,2818100.0],["2024-01-02",130.66,135.65,128.67,131.24,3039300.0],["2024-01-03",126.82,127.3,119.52,122.63,6025500.0],["2024-01-04",120.22,121.52,117.6,118.07,3928200.0],["2024-01-05",115.18,119.87,114.52,115.39,4183700.0],["2024-01-08",119.44,119.65,115.4,116.0,4657600.0],["2024-01-09",114.22,118.21,113.13,117.06,2788900.0],["2024-01-10",117.01,117.64,114.01,117.54,2771000.0],["2024-01-11",116.18,116.49,110.82,114.29,4056800.0],["2024-01-12",115.0,117.23,109.68,110.22,3759000.0],["2024-01-16",109.78,109.92,107.3,108.75,3917400.0],["2024-01-17",105.51,107.1,103.87,105.55,4015900.0],["2024-01-18",107.22,107.44,103.69,106.66,2908600.0],["2024-01-19",106.25,106.75,101.57,103.59,6131600.0],["2024-01-22",106.73,115.08,105.74,107.15,5937500.0],["2024-01-23",113.25,115.16,108.52,111.3,4962900.0],["2024-01-24",114.38,114.64,108.05,108.07,3906200.0],["2024-01-25",109.18,110.1,103.72,106.83,3888000.0],["2024-01-26",107.7,109.45,104.97,105.37,2581900.0],["2024-01-29",105.23,109.44,103.44,109.17,3232200.0],["2024-01-30",107.74,110.96,106.26,106.35,3030500.0],["2024-01-31",105.46,111.93,104.05,104.13,5027800.0],["2024-02-01",106.59,109.91,102.76,105.44,3998800.0],["2024-02-02",102.97,102.97,98.88,101.76,4307900.0],["2024-02-05",98.81,99.05,93.52,97.8,6693000.0],["2024-02-06",97.15,101.1,95.6,100.51,7429100.0],["2024-02-07",119.54,124.1,114.7,117.51,16861300.0],["2024-02-08",117.85,120.98,114.34,116.88,7157500.0],["2024-02-09",117.85,124.55,117.3,122.47,5449100.0],["2024-02-12",123.5,132.88,122.8,128.9,6861900.0],["2024-02-13",119.93,125.45,119.2,123.56,6110400.0],["2024-02-14",126.61,131.79,124.4,131.62,4056500.0],["2024-02-15",135.39,138.21,133.28,136.39,5227200.0],["2024-02-16",134.49,137.5,131.79,131.87,3223500.0],["2024-02-20",129.6,131.8,125.71,127.55,4047500.0],["2024-02-21",122.43,126.61,120.54,126.24,4149600.0],["2024-02-22",128.15,128.48,122.73,123.44,4007400.0],["2024-02-23",123.36,124.21,117.77,118.19,3660300.0],["2024-02-26",118.75,122.44,117.82,119.84,2594600.0],["2024-02-27",121.74,122.43,119.03,121.11,2678800.0],["2024-02-28",121.0,122.1,118.08,119.1,2912200.0],["2024-02-29",123.69,129.66,123.08,127.01,5269900.0],["2024-03-01",127.33,130.92,123.43,129.66,2643700.0],["2024-03-04",130.35,131.09,123.07,123.97,2793200.0],["2024-03-05",122.14,126.42,120.36,125.09,3076700.0],["2024-03-06",127.32,129.76,121.2,125.36,2858900.0],["2024-03-07",127.07,131.2,126.02,129.69,2711400.0],["2024-03-08",132.0,135.4,129.38,130.28,3280400.0],["2024-03-11",130.28,133.66,128.21,128.69,2539100.0],["2024-03-12",127.46,127.93,119.05,121.0,4504500.0],["2024-03-13",119.1,121.63,116.35,118.17,4057400.0],["2024-03-14",116.59,117.7,109.31,110.41,4212300.0],["2024-03-15",109.08,110.88,106.52,107.73,4748500.0],["2024-03-18",108.85,112.85,106.49,111.19,3419400.0],["2024-03-19",109.35,111.06,108.3,109.16,2406100.0],["2024-03-20",109.37,115.35,108.22,113.7,3435600.0],["2024-03-21",114.63,118.56,114.06,115.38,3261200.0],["2024-03-22",114.65,115.23,112.4,114.61,2236800.0],["2024-03-25",114.01,116.31,110.95,111.05,2802700.0],["2024-03-26",112.73,113.45,109.25,109.35,2551300.0],["2024-03-27",110.7,120.08,110.7,119.8,4947100.0],["2024-03-28",119.7,124.4,119.4,120.98,2968700.0],["2024-04-01",121.33,123.14,117.52,118.29,2084200.0],["2024-04-02",115.45,115.8,112.38,113.55,2504200.0],["2024-04-03",112.06,118.66,111.17,118.6,2917400.0],["2024-04-04",120.59,127.67,120.0,120.78,5141900.0],["2024-04-05",113.58,117.58,112.25,112.27,6284300.0],["2024-04-08",112.79,116.45,112.36,115.24,2624200.0],["2024-04-09",115.33,122.03,115.33,121.98,3444800.0],["2024-04-10",116.16,120.03,113.0,119.6,5005500.0],["2024-04-11",122.2,124.8,117.69,121.7,3180000.0],["2024-04-12",121.7,123.43,116.34,117.02,2915400.0],["2024-04-15",116.52,117.51,111.8,112.47,2784300.0],["2024-04-16",111.82,112.28,108.71,110.47,2932700.0],["2024-04-17",111.8,114.38,108.56,112.05,3624400.0],["2024-04-18",111.0,113.25,106.82,109.17,3174800.0],["2024-04-19",109.36,109.85,105.96,106.48,3460200.0],["2024-04-22",107.22,110.9,105.61,110.51,3557800.0],["2024-04-23",109.93,116.1,109.65,113.48,6413600.0],["2024-04-24",112.6,118.24,105.93,107.17,10885700.0],["2024-04-25",105.57,108.55,98.4,107.83,7493500.0],["2024-04-26",111.36,115.47,109.55,111.93,5827300.0],["2024-04-29",113.64,115.75,111.13,113.85,3117900.0],["2024-04-30",111.25,111.95,108.69,108.76,2768300.0],["2024-05-01",109.05,110.95,105.06,105.16,4364100.0],["2024-05-02",107.37,107.81,102.34,106.06,4241700.0],["2024-05-03",110.52,117.26,110.52,114.2,6067200.0],["2024-05-06",114.28,117.5,114.0,115.08,2758300.0],["2024-05-07",115.86,118.8,113.4,114.93,2557500.0],["2024-05-08",112.04,115.45,111.51,112.36,2822100.0],["2024-05-09",110.53,112.1,108.52,111.13,3726200.0],["2024-05-10",112.99,113.7,107.44,108.35,3201800.0],["2024-05-13",108.69,113.49,108.69,110.78,2950200.0],["2024-05-14",114.54,121.39,113.12,117.11,4521500.0],["2024-05-15",120.46,121.62,114.06,115.47,3875700.0],["2024-05-16",117.31,117.92,114.02,116.85,2733400.0],["2024-05-17",116.68,118.11,113.66,114.32,2259100.0],["2024-05-20",114.5,114.79,110.67,113.45,2451800.0],["2024-05-21",112.38,113.28,110.92,111.5,2540000.0],["2024-05-22",111.42,124.79,111.22,121.23,8382200.0],["2024-05-23",121.66,122.15,116.11,117.5,5109100.0],["2024-05-24",118.9,127.52,118.14,125.18,5484400.0],["2024-05-28",128.75,131.13,127.26,129.38,4699900.0],["2024-05-29",125.54,128.84,124.8,125.69,3980900.0],["2024-05-30",127.0,133.34,126.37,130.66,3947700.0],["2024-05-31",132.0,134.0,125.23,127.9,6043300.0],["2024-06-03",131.21,131.61,126.74,127.55,2226200.0],["2024-06-04",128.04,132.2,125.9,129.77,2964500.0],["2024-06-05",131.58,134.98,129.33,133.24,2612500.0],["2024-06-06",133.0,133.0,129.97,132.3,1740800.0],["2024-06-07",129.91,130.38,122.06,122.75,3724300.0],["2024-06-10",123.23,131.24,122.02,130.67,3438200.0],["2024-06-11",129.39,132.85,126.37,132.41,2667300.0],["2024-06-12",139.6,141.63,133.09,134.52,4992600.0],["2024-06-13",134.02,134.99,128.7,129.72,2671700.0],["2024-06-14",129.39,131.74,124.28,124.61,3055000.0],["2024-06-17",123.67,124.2,118.32,120.83,3668500.0],["2024-06-18",119.5,121.19,118.25,119.01,2673100.0],["2024-06-20",110.92,113.0,107.65,108.57,7522000.0],["2024-06-21",107.83,108.8,105.42,106.67,5682100.0],["2024-06-24",106.92,109.11,104.55,108.02,5093000.0],["2024-06-25",106.94,108.0,101.52,101.85,5577900.0],["2024-06-26",101.36,103.16,100.41,102.95,4486800.0],["2024-06-27",102.95,106.49,101.58,105.23,3206800.0],["2024-06-28",105.17,105.55,98.37,99.71,5477000.0],["2024-07-01",99.5,99.71,96.88,97.26,3124500.0],["2024-07-02",96.45,99.58,95.21,95.77,3725600.0],["2024-07-03",97.0,99.18,95.25,99.17,3961700.0],["2024-07-05",100.69,101.46,97.0,97.14,2858200.0],["2024-07-08",98.6,102.95,97.76,102.81,3542900.0],["2024-07-09",101.69,104.76,100.04,103.59,3301600.0],["2024-07-10",104.81,107.28,102.55,106.75,2976000.0],["2024-07-11",111.64,115.29,108.75,111.68,6112400.0],["2024-07-12",113.51,119.71,113.3,119.34,5640600.0],["2024-07-15",114.66,115.87,110.35,113.06,5350700.0],["2024-07-16",114.61,116.4,111.12,116.17,3620600.0],["2024-07-17",112.64,115.2,108.62,111.15,4367000.0],["2024-07-18",113.62,115.23,105.58,107.95,4928200.0],["2024-07-19",107.74,108.69,105.32,105.46,3238600.0],["2024-07-22",109.14,109.29,102.3,104.74,4204200.0],["2024-07-23",102.9,105.66,102.88,103.64,4449800.0],["2024-07-24",109.26,120.18,107.56,116.91,14753800.0],["2024-07-25",116.06,121.01,115.48,117.52,5068100.0],["2024-07-26",120.29,122.95,117.24,119.34,3589500.0],["2024-07-29",119.08,120.99,112.9,113.72,4496000.0],["2024-07-30",114.22,114.22,109.23,109.37,3595000.0],["2024-07-31",111.37,118.59,110.07,115.11,3621500.0],["2024-08-01",115.77,118.28,109.04,109.68,3263400.0],["2024-08-02",105.07,108.47,103.31,105.19,2869100.0],["2024-08-05",99.91,108.46,96.78,103.39,3883000.0],["2024-08-06",102.64,104.86,100.8,101.53,2772400.0],["2024-08-07",107.04,108.88,103.21,103.42,3295000.0],["2024-08-08",102.94,109.3,102.67,108.8,3067300.0],["2024-08-09",107.92,108.8,105.11,107.86,2417700.0],["2024-08-12",107.86,109.81,107.09,109.11,1707600.0],["2024-08-13",110.0,112.71,109.4,112.52,1754200.0],["2024-08-14",113.07,113.22,109.27,111.15,1517700.0],["2024-08-15",113.69,119.7,112.41,117.12,2740800.0],["2024-08-16",116.1,117.78,115.28,116.39,1396500.0],["2024-08-19",116.0,120.8,115.93,119.71,2154500.0],["2024-08-20",118.72,119.95,116.18,116.98,1020800.0],["2024-08-21",118.5,119.84,117.26,119.31,1806000.0],["2024-08-22",118.38,119.77,115.2,115.49,1259900.0],["2024-08-23",117.1,124.21,116.64,123.0,2729000.0],["2024-08-26",125.0,130.08,122.46,122.59,3068100.0],["2024-08-27",121.37,123.0,118.46,122.53,1997700.0],["2024-08-28",122.2,125.74,121.67,123.65,2326500.0],["2024-08-29",123.18,124.5,121.01,121.3,1605900.0],["2024-08-30",121.31,122.0,118.9,121.04,1999500.0],["2024-09-03",118.63,119.28,112.34,112.91,2354000.0],["2024-09-04",111.05,115.06,111.0,113.11,1363600.0],["2024-09-05",113.74,114.74,111.64,112.08,1190600.0],["2024-09-06",113.03,113.65,107.95,108.65,1628400.0],["2024-09-09",109.08,109.87,102.11,103.04,2608700.0],["2024-09-10",103.38,104.88,100.48,104.61,2226300.0],["2024-09-11",108.21,111.26,106.9,110.59,4135900.0],["2024-09-12",110.42,110.54,105.55,105.83,2330200.0],["2024-09-13",107.4,110.44,107.35,109.91,2330600.0],["2024-09-16",109.36,112.77,107.72,111.49,1760300.0],["2024-09-17",112.04,118.7,111.1,118.53,3448800.0],["2024-09-18",118.59,126.19,118.59,119.74,4111200.0],["2024-09-19",124.4,124.4,116.93,117.36,2567000.0],["2024-09-20",117.31,117.94,113.04,114.9,3701500.0],["2024-09-23",115.39,117.18,112.88,117.0,1872800.0],["2024-09-24",117.5,118.13,114.68,116.69,1612300.0],["2024-09-25",116.75,117.38,112.68,113.29,1918500.0],["2024-09-26",116.4,116.91,111.15,113.61,2843700.0],["2024-09-27",115.34,116.76,114.35,115.0,1973700.0],["2024-09-30",114.56,116.41,111.56,113.02,2019400.0],["2024-10-01",113.05,113.83,109.5,111.2,2036500.0],["2024-10-02",109.96,110.87,104.72,108.26,2327500.0],["2024-10-03",107.6,108.56,105.31,106.79,1683600.0],["2024-10-04",108.95,109.5,103.84,105.95,2732100.0],["2024-10-07",105.5,107.14,104.12,106.36,1864600.0],["2024-10-08",104.58,105.7,103.35,104.17,1810500.0],["2024-10-09",104.28,105.92,103.11,105.32,1936700.0],["2024-10-10",103.33,103.99,98.7,99.19,4390300.0],["2024-10-11",98.55,102.73,98.36,100.97,2705400.0],["2024-10-14",101.0,102.0,99.87,101.47,2054800.0],["2024-10-15",98.89,99.5,90.92,92.04,7599800.0],["2024-10-16",91.61,93.41,90.77,93.13,3442700.0],["2024-10-17",93.2,93.57,90.96,91.57,2510000.0],["2024-10-18",92.25,92.53,90.83,91.64,2818000.0],["2024-10-21",90.91,91.9,88.91,90.42,3349600.0],["2024-10-22",91.0,92.62,89.78,92.23,7103000.0],["2024-10-23",76.85,81.27,76.68,78.47,19782800.0],["2024-10-24",79.6,83.06,79.04,81.1,6487800.0],["2024-10-25",81.41,84.3,79.55,83.83,4428600.0],["2024-10-28",84.06,86.63,83.55,84.68,4354600.0],["2024-10-29",84.0,84.71,82.04,83.07,3713800.0],["2024-10-30",81.69,84.3,80.92,82.47,2713500.0],["2024-10-31",82.72,84.0,81.54,83.04,2916500.0],["2024-11-01",83.46,86.74,82.3,83.54,4109300.0],["2024-11-04",84.82,88.26,84.82,87.46,5371300.0],["2024-11-05",85.23,89.95,84.64,89.94,3803800.0],["2024-11-06",77.18,77.8,71.38,74.81,16161900.0],["2024-11-07",73.93,75.89,71.51,71.59,9227600.0],["2024-11-08",70.29,70.49,65.66,66.9,11887500.0],["2024-11-11",66.24,66.35,62.5,63.66,9268200.0],["2024-11-12",62.76,63.19,59.37,60.09,8576900.0],["2024-11-13",60.0,61.06,59.12,60.39,7266900.0],["2024-11-14",60.9,66.05,59.77,63.56,9573300.0],["2024-11-15",64.92,65.9,59.46,59.52,6882200.0],["2024-11-18",59.28,62.73,58.33,62.4,7629000.0],["2024-11-19",61.65,62.23,60.38,61.36,4272800.0],["2024-11-20",60.58,63.47,59.71,63.38,3989300.0],["2024-11-21",63.23,65.55,62.72,63.57,4191400.0],["2024-11-22",63.2,66.93,62.36,66.29,4867200.0],["2024-11-25",68.25,72.56,67.61,71.91,9287500.0],["2024-11-26",70.89,71.46,68.71,70.5,4432000.0],["2024-11-27",71.72,72.93,71.0,72.36,3892800.0],["2024-11-29",72.36,74.45,71.2,71.35,2790900.0],["2024-12-02",72.32,75.57,71.59,75.12,3823300.0],["2024-12-03",74.49,74.8,72.9,73.26,2722900.0],["2024-12-04",72.94,73.59,71.85,73.12,2260600.0],["2024-12-05",73.38,74.69,70.02,70.34,3484000.0],["2024-12-06",71.91,72.78,70.63,71.56,2419700.0],["2024-12-09",72.32,78.26,72.25,76.39,4004000.0],["2024-12-10",75.39,76.06,74.16,74.45,2672100.0],["2024-12-11",75.27,75.63,73.06,74.23,2114700.0],["2024-12-12",73.62,74.42,72.75,73.0,1991700.0],["2024-12-13",72.92,74.44,72.36,73.84,1925200.0],["2024-12-16",72.96,74.76,71.08,71.62,2992600.0],["2024-12-17",72.11,75.05,71.48,73.4,3738000.0],["2024-12-18",72.96,76.01,68.33,68.8,3905900.0],["2024-12-19",68.19,69.0,65.1,65.8,4112000.0],["2024-12-20",66.43,71.88,65.8,71.45,6564700.0],["2024-12-23",71.27,73.14,70.57,73.0,2556100.0],["2024-12-24",73.0,74.21,71.7,73.28,1166500.0],["2024-12-26",72.43,74.24,71.8,73.01,1556100.0],["2024-12-27",72.29,73.5,70.61,72.13,1585700.0],["2024-12-30",70.8,71.01,67.71,70.19,3350400.0],["2024-12-31",70.85,71.16,68.46,68.68,2964500.0],["2025-01-02",70.19,73.01,69.93,71.36,2972200.0],["2025-01-03",71.85,72.86,70.86,72.15,1955200.0],["2025-01-06",74.52,76.15,71.14,71.38,3244600.0],["2025-01-07",73.0,76.9,72.47,73.51,4257800.0],["2025-01-08",71.63,72.37,69.3,69.66,2818700.0],["2025-01-10",68.99,69.0,66.64,66.74,2865600.0],["2025-01-13",65.8,67.07,64.08,66.87,3138100.0],["2025-01-14",67.86,68.49,65.14,65.45,3298600.0],["2025-01-15",68.51,68.64,65.78,65.83,2670100.0],["2025-01-16",63.7,64.85,62.8,63.47,4226000.0],["2025-01-17",63.9,64.93,63.24,63.69,3130400.0],["2025-01-21",63.42,63.79,61.71,62.84,4916100.0],["2025-01-22",62.4,63.39,60.94,60.99,4540100.0],["2025-01-23",60.7,64.65,58.85,64.29,6019000.0],["2025-01-24",64.35,65.18,63.22,63.36,3063600.0],["2025-01-27",63.27,65.1,62.88,63.95,3330900.0],["2025-01-28",64.46,64.46,61.36,62.24,2820200.0],["2025-01-29",63.5,64.03,60.67,60.87,3568500.0],["2025-01-30",62.25,62.47,60.91,62.05,2354500.0],["2025-01-31",63.09,65.08,61.75,62.28,3538300.0],["2025-02-03",59.6,65.93,59.6,63.91,5071000.0],["2025-02-04",65.33,67.49,64.8,66.25,7149600.0],["2025-02-05",68.5,69.4,64.02,65.27,8281400.0],["2025-02-06",66.16,68.77,64.74,66.51,4676400.0],["2025-02-07",66.2,66.44,62.32,63.53,4131800.0],["2025-02-10",64.0,64.25,61.7,63.05,3943300.0],["2025-02-11",62.94,65.42,62.32,62.58,3732200.0],["2025-02-12",61.0,62.29,60.26,61.12,4510000.0],["2025-02-13",61.38,63.34,60.86,62.59,2922400.0],["2025-02-14",63.34,64.2,62.4,63.94,2402300.0],["2025-02-18",64.2,66.58,62.0,65.67,4612700.0],["2025-02-19",68.15,70.78,66.28,66.36,5101300.0],["2025-02-20",66.53,66.89,64.44,66.17,2668300.0],["2025-02-21",66.58,66.58,62.95,64.85,3198500.0],["2025-02-24",65.34,66.74,64.0,66.08,3442700.0],["2025-02-25",65.96,67.2,64.71,64.83,4241500.0],["2025-02-26",66.02,67.03,63.62,63.71,3924300.0],["2025-02-27",63.17,63.24,60.84,61.19,4370000.0],["2025-02-28",60.5,60.57,56.83,57.33,18717700.0],["2025-03-03",56.23,56.56,52.66,52.87,7004000.0],["2025-03-04",52.21,59.11,51.63,57.86,7480900.0],["2025-03-05",58.27,59.09,56.24,58.65,3720900.0],["2025-03-06",57.4,59.69,56.94,58.72,3005100.0],["2025-03-07",58.53,63.66,58.24,61.63,6453200.0],["2025-03-10",61.52,66.7,61.23,63.32,6346200.0],["2025-03-11",63.32,64.27,59.71,60.83,3747100.0],["2025-03-12",61.78,61.78,57.86,58.48,3645900.0],["2025-03-13",58.2,59.88,57.63,58.01,2601700.0],["2025-03-14",58.94,59.83,57.68,58.13,2074000.0],["2025-03-17",58.69,64.47,58.69,63.8,4525800.0],["2025-03-18",63.02,63.25,61.05,61.38,2859100.0],["2025-03-19",60.62,63.58,60.5,62.31,3052400.0],["2025-03-20",61.4,62.97,60.84,61.69,2076500.0],["2025-03-21",61.25,62.88,60.58,61.54,5259800.0],["2025-03-24",62.59,63.84,61.97,62.16,2127400.0],["2025-03-25",62.05,64.4,60.93,62.77,2321500.0],["2025-03-26",61.96,62.85,59.52,60.15,2449500.0],["2025-03-27",60.14,62.65,59.94,60.71,1941900.0],["2025-03-28",60.74,63.0,60.14,61.65,3418200.0],["2025-03-31",61.1,62.14,59.06,62.05,3116700.0],["2025-04-01",62.23,62.63,58.91,62.39,3068800.0],["2025-04-02",61.73,63.7,61.46,62.52,2081800.0],["2025-04-03",59.05,60.66,57.02,58.77,4312800.0],["2025-04-04",56.76,57.81,53.52,57.27,4407400.0],["2025-04-07",54.71,59.4,53.21,55.76,4120100.0],["2025-04-08",56.29,57.38,48.38,49.52,6045100.0],["2025-04-09",48.5,55.12,47.48,54.13,7734400.0],["2025-04-10",52.51,52.59,48.42,49.56,4962300.0],["2025-04-11",49.36,52.08,47.93,51.89,4265900.0],["2025-04-14",52.59,54.94,52.1,54.55,2953800.0],["2025-04-15",54.46,55.41,52.42,53.07,2550300.0],["2025-04-16",52.45,54.0,50.83,51.75,2269900.0],["2025-04-17",50.15,52.68,49.4,52.54,3144600.0],["2025-04-21",51.94,52.07,50.44,51.62,2781600.0],["2025-04-22",52.22,54.72,51.95,53.43,6313400.0],["2025-04-23",47.36,50.69,44.88,45.07,23393700.0],["2025-04-24",45.43,46.67,45.36,45.75,8139300.0],["2025-04-25",45.51,47.33,44.83,46.83,4641300.0],["2025-04-28",46.84,47.57,45.91,46.47,3693900.0],["2025-04-29",46.64,48.3,45.84,47.71,4433100.0],["2025-04-30",46.27,46.8,44.21,44.59,5685300.0],["2025-05-01",44.74,45.42,43.8,44.55,5883100.0],["2025-05-02",44.78,46.23,44.65,45.56,4097400.0],["2025-05-05",45.5,45.62,44.12,44.42,4156100.0],["2025-05-06",44.77,45.98,43.78,43.87,5876800.0],["2025-05-07",43.56,44.32,43.09,43.73,4679200.0],["2025-05-08",43.96,50.48,43.77,49.05,10304500.0],["2025-05-09",49.29,51.18,48.83,50.78,6578300.0],["2025-05-12",54.17,54.43,47.24,47.94,14879500.0],["2025-05-13",45.27,47.19,43.93,45.63,18298800.0],["2025-05-14",45.6,48.73,45.49,48.27,8374700.0],["2025-05-15",47.33,50.29,46.57,49.73,6505200.0],["2025-05-16",49.95,51.88,49.1,50.4,6249600.0],["2025-05-19",48.87,49.3,47.75,48.78,5521300.0],["2025-05-20",48.78,50.53,48.67,49.04,4367400.0],["2025-05-21",48.35,48.48,46.94,47.29,5738600.0],["2025-05-22",37.8,40.5,37.59,38.01,30803200.0],["2025-05-23",37.77,39.98,37.6,39.64,10168300.0],["2025-05-27",40.15,40.8,39.5,40.22,6167300.0],["2025-05-28",40.09,40.12,38.94,38.96,4880700.0],["2025-05-29",39.46,39.9,38.6,39.24,6357900.0],["2025-05-30",38.99,41.81,38.15,41.39,9516500.0],["2025-06-02",41.39,41.72,40.34,41.32,5034900.0],["2025-06-03",40.88,43.86,40.39,43.75,6100400.0],["2025-06-04",44.07,44.14,42.8,43.16,4167900.0],["2025-06-05",43.13,43.17,41.06,41.3,7286000.0],["2025-06-06",41.68,41.96,41.01,41.18,6994700.0],["2025-06-09",41.75,44.4,41.52,43.26,6755700.0],["2025-06-10",44.84,46.4,43.95,45.08,6139100.0],["2025-06-11",45.67,46.24,45.03,45.28,3956300.0],["2025-06-12",45.55,45.84,44.02,44.7,3755300.0],["2025-06-13",44.34,46.94,44.1,45.6,6456400.0],["2025-06-16",46.5,46.62,44.36,45.93,6310800.0],["2025-06-17",36.13,36.31,33.01,34.92,34627900.0],["2025-06-18",34.82,36.74,34.72,36.38,14579500.0],["2025-06-20",36.45,37.39,35.69,35.85,13064900.0],["2025-06-23",35.84,36.21,34.46,34.56,8131100.0],["2025-06-24",34.76,38.56,34.35,38.38,11605400.0],["2025-06-25",38.3,38.76,36.6,38.11,9841600.0],["2025-06-26",40.5,43.27,40.0,43.0,15876800.0],["2025-06-27",42.48,42.88,39.38,40.88,12193400.0],["2025-06-30",39.91,40.77,38.36,39.65,11507100.0],["2025-07-01",39.81,42.85,38.56,40.91,12436200.0],["2025-07-02",40.9,42.59,40.75,40.97,6690200.0],["2025-07-03",41.56,43.89,41.52,42.57,7032100.0],["2025-07-07",41.85,42.77,40.95,42.46,5969900.0],["2025-07-08",40.42,41.61,39.21,40.94,9639400.0],["2025-07-09",39.79,43.34,39.76,42.85,10322900.0],["2025-07-10",42.93,43.65,42.46,42.97,4876400.0],["2025-07-11",42.55,42.88,41.09,41.86,4969800.0],["2025-07-14",41.99,43.24,41.46,41.98,5653300.0],["2025-07-15",41.1,42.37,39.76,40.25,7465300.0],["2025-07-16",40.58,40.67,38.82,39.03,6633200.0],["2025-07-17",39.17,39.88,38.56,38.74,6687600.0],["2025-07-18",39.09,39.89,38.66,39.58,6584400.0],["2025-07-21",39.83,40.88,39.13,39.66,8711900.0],["2025-07-22",40.17,43.25,39.97,42.5,18220100.0],["2025-07-23",40.03,40.3,35.9,36.48,28643400.0],["2025-07-24",36.65,37.27,35.03,35.52,10703800.0],["2025-07-25",35.66,35.82,34.96,35.41,9321600.0],["2025-07-28",35.79,35.95,34.52,34.95,6579600.0],["2025-07-29",34.84,34.92,33.42,33.48,7021500.0],["2025-07-30",33.41,34.3,32.86,33.4,7748100.0],["2025-07-31",33.1,33.32,31.98,32.36,7546900.0],["2025-08-01",32.45,32.93,31.13,31.43,7597200.0],["2025-08-04",31.52,32.12,31.2,31.69,5741100.0],["2025-08-05",31.76,32.35,31.25,31.91,4593700.0],["2025-08-06",31.69,31.88,29.89,30.11,8119900.0],["2025-08-07",31.13,32.18,30.65,31.79,10498700.0],["2025-08-08",32.08,32.54,31.58,32.44,8055100.0],["2025-08-11",33.44,34.3,32.35,32.57,7807800.0],["2025-08-12",32.87,33.7,32.18,33.56,6678800.0],["2025-08-13",33.25,34.77,32.86,34.22,6994100.0],["2025-08-14",33.24,33.49,31.3,32.22,10133800.0],["2025-08-15",32.21,37.07,32.21,34.84,20906400.0],["2025-08-18",36.15,37.39,35.64,35.77,13654600.0],["2025-08-19",35.74,36.96,35.4,36.23,9284100.0],["2025-08-20",36.0,36.79,35.5,35.68,5392400.0],["2025-08-21",35.75,36.09,34.04,34.58,6432900.0],["2025-08-22",35.07,38.45,34.8,38.18,10315300.0],["2025-08-25",37.6,38.48,37.25,38.23,5366700.0],["2025-08-26",38.5,39.57,37.84,37.96,7133000.0],["2025-08-27",37.65,38.42,37.4,37.56,4556200.0],["2025-08-28",38.09,38.23,37.16,37.58,3874600.0],["2025-08-29",37.6,38.7,37.19,37.7,4036800.0],["2025-09-02",36.46,37.3,35.91,36.98,5709300.0],["2025-09-03",37.04,38.02,37.04,37.08,4386800.0],["2025-09-04",37.08,37.08,35.56,36.52,5562200.0],["2025-09-05",37.3,39.85,37.3,39.65,10718100.0],["2025-09-08",39.58,39.64,37.95,38.81,7661600.0],["2025-09-09",38.92,39.47,36.88,37.94,9337300.0],["2025-09-10",38.49,39.18,36.87,37.12,5559800.0],["2025-09-11",37.25,39.09,37.11,37.32,6648600.0],["2025-09-12",37.54,38.4,37.22,37.63,6466100.0],["2025-09-15",37.86,38.62,37.0,37.98,6694700.0],["2025-09-16",38.31,39.5,37.5,38.99,7011000.0],["2025-09-17",39.12,40.86,38.12,38.72,8156800.0],["2025-09-18",39.6,39.6,37.45,38.44,8642500.0],["2025-09-19",38.42,39.02,37.52,38.42,41411900.0],["2025-09-22",38.75,40.74,38.53,40.5,9081200.0],["2025-09-23",41.28,41.28,37.28,37.36,9101500.0],["2025-09-24",37.68,39.05,37.53,37.99,6014700.0],["2025-09-25",37.1,37.16,36.11,37.08,6379000.0],["2025-09-26",36.99,36.99,35.56,36.5,5254500.0],["2025-09-29",36.76,36.91,35.88,36.08,6910300.0],["2025-09-30",36.13,36.26,35.06,35.39,5887900.0],["2025-10-01",35.94,37.39,35.88,37.01,6579800.0],["2025-10-02",37.8,38.2,37.07,37.74,5043900.0],["2025-10-03",37.59,38.68,36.63,36.8,5365500.0],["2025-10-06",37.02,37.74,36.76,37.16,5463200.0],["2025-10-07",37.57,37.9,36.15,36.27,5645000.0],["2025-10-08",36.42,36.48,35.63,36.03,6198400.0],["2025-10-09",36.2,39.22,36.17,36.71,9935300.0],["2025-10-10",37.0,37.14,33.57,34.27,10034000.0],["2025-10-13",34.85,35.85,34.57,34.82,5662300.0],["2025-10-14",34.59,37.02,34.17,36.44,6739900.0],["2025-10-15",37.44,39.55,37.05,37.54,8496800.0],["2025-10-16",37.62,38.18,36.71,37.56,5821100.0],["2025-10-17",37.11,37.19,36.03,36.56,5645400.0],["2025-10-20",37.25,38.41,36.95,37.58,5142100.0],["2025-10-21",37.87,38.05,36.84,37.09,4130600.0],["2025-10-22",36.45,37.0,34.87,36.08,5653700.0],["2025-10-23",35.21,35.95,34.69,35.64,5574800.0],["2025-10-24",36.36,37.29,36.1,36.23,5645700.0],["2025-10-27",37.01,37.55,36.23,36.81,6076400.0],["2025-10-28",37.0,37.16,36.2,36.7,13887500.0],["2025-10-29",31.7,33.44,30.81,31.14,26459500.0],["2025-10-30",30.68,31.0,29.96,30.13,10133500.0],["2025-10-31",30.13,31.1,30.0,30.51,8568500.0],["2025-11-03",30.48,30.48,29.44,29.51,7912600.0],["2025-11-04",29.18,30.5,28.86,29.01,11839500.0],["2025-11-05",29.15,32.46,29.06,32.2,12636100.0],["2025-11-06",32.36,32.8,30.6,31.17,6864200.0],["2025-11-07",30.38,30.61,29.02,30.22,7590300.0],["2025-11-10",30.91,33.29,30.43,32.84,11501500.0],["2025-11-11",33.04,33.07,30.75,30.84,8313800.0],["2025-11-12",31.13,31.97,30.42,30.71,6675200.0],["2025-11-13",30.4,30.81,28.64,28.91,7812400.0],["2025-11-14",28.27,29.83,28.14,28.68,9041500.0],["2025-11-17",28.52,28.72,27.36,27.53,7220900.0],["2025-11-18",27.24,28.26,27.19,27.6,5854900.0],["2025-11-19",27.54,28.23,26.84,26.89,6206800.0],["2025-11-20",27.21,28.18,26.08,26.12,6309300.0],["2025-11-21",26.11,27.54,25.78,26.93,6822500.0],["2025-11-24",26.85,27.08,26.49,26.78,5228100.0],["2025-11-25",26.75,27.93,26.42,27.71,6891400.0],["2025-11-26",27.86,28.32,27.63,27.82,5820200.0],["2025-11-28",28.19,29.04,28.09,28.85,3193400.0],["2025-12-01",28.3,29.43,28.13,28.58,7662400.0],["2025-12-02",28.89,29.64,28.7,29.12,5359200.0],["2025-12-03",29.35,29.6,28.7,29.39,5310500.0],["2025-12-04",29.21,31.09,29.01,30.76,8099700.0],["2025-12-05",30.79,32.71,30.35,31.25,10644400.0],["2025-12-08",30.76,31.47,30.76,31.24,5681600.0],["2025-12-09",31.0,32.6,30.93,31.55,6853700.0],["2025-12-10",31.3,33.29,31.21,32.79,7259700.0],["2025-12-11",32.7,33.32,32.1,33.01,5590100.0],["2025-12-12",33.13,33.35,31.94,32.18,5260000.0],["2025-12-15",32.24,32.25,31.13,31.37,6680100.0],["2025-12-16",31.71,33.01,31.41,31.86,4659200.0],["2025-12-17",31.94,33.1,31.56,31.61,6287700.0],["2025-12-18",32.67,33.78,32.58,32.96,6810800.0],["2025-12-19",32.97,33.49,32.48,33.25,6160100.0],["2025-12-22",33.55,34.12,33.17,33.5,5810400.0],["2025-12-23",33.28,33.4,31.56,32.22,5424900.0],["2025-12-24",32.13,32.87,32.02,32.85,1795100.0],["2025-12-26",32.86,33.15,32.49,33.0,2505900.0],["2025-12-29",32.8,33.91,32.7,33.13,4009300.0],["2025-12-30",33.21,33.25,32.17,32.19,3907600.0],["2025-12-31",32.15,32.3,31.7,32.05,3141000.0],["2026-01-02",32.25,34.76,32.25,33.75,7645100.0],["2026-01-05",34.88,35.24,33.59,34.0,5650300.0],["2026-01-06",34.21,35.55,34.19,34.75,5584400.0],["2026-01-07",34.75,35.35,33.94,34.69,5051800.0],["2026-01-08",34.26,36.24,34.12,35.43,7969400.0],["2026-01-09",36.07,36.31,34.54,35.22,5251800.0],["2026-01-12",35.0,37.65,34.95,36.68,8476900.0],["2026-01-13",36.68,36.81,35.31,36.37,6470900.0],["2026-01-14",36.44,37.45,35.96,36.13,3978000.0],["2026-01-15",36.25,36.32,34.86,35.36,5360900.0],["2026-01-16",35.35,35.79,34.7,34.98,4888600.0],["2026-01-20",35.74,36.13,33.65,34.52,8559000.0],["2026-01-21",35.2,35.98,34.82,35.97,4635900.0],["2026-01-22",36.94,41.15,36.9,40.48,13882000.0],["2026-01-23",41.5,42.63,39.42,39.46,9047900.0],["2026-01-26",38.8,40.36,38.59,39.42,5680700.0],["2026-01-27",39.26,40.47,38.61,39.93,5803300.0],["2026-01-28",40.7,41.77,39.93,40.47,5027700.0],["2026-01-29",40.26,40.28,36.78,38.25,8241900.0],["2026-01-30",37.87,38.9,36.56,36.98,4660200.0],["2026-02-02",36.68,36.97,35.45,36.47,6169000.0],["2026-02-03",36.34,38.08,35.94,37.28,11415400.0],["2026-02-04",48.0,52.93,47.77,51.67,50002200.0],["2026-02-05",50.62,52.24,47.04,47.27,11739800.0],["2026-02-06",48.62,51.5,47.37,49.8,11018300.0],["2026-02-09",50.01,50.88,47.57,50.3,6911900.0],["2026-02-10",50.93,52.24,48.32,50.25,8133600.0],["2026-02-11",51.07,51.84,47.17,48.23,8035100.0],["2026-02-12",48.02,48.49,43.03,44.14,8674200.0],["2026-02-13",44.21,44.87,43.0,43.49,4748900.0],["2026-02-17",43.29,46.17,43.07,45.64,6112500.0],["2026-02-18",46.92,47.2,44.68,46.04,4736800.0],["2026-02-19",45.72,45.85,43.61,44.25,4829100.0],["2026-02-20",43.99,46.6,43.75,46.56,5731300.0],["2026-02-23",46.0,47.45,45.27,47.4,4425000.0],["2026-02-24",47.41,49.97,46.83,49.74,5973400.0],["2026-02-25",50.28,50.83,48.44,48.49,5972500.0],["2026-02-26",47.51,48.34,45.55,45.77,5023700.0],["2026-02-27",44.93,45.16,41.13,42.27,6853200.0],["2026-03-02",41.41,45.73,41.01,44.71,6116600.0],["2026-03-03",42.93,43.46,41.78,43.2,3581900.0],["2026-03-04",43.36,43.78,42.1,42.66,3269000.0],["2026-03-05",42.09,42.67,40.45,41.15,5788800.0],["2026-03-06",40.06,41.39,39.51,40.23,5982800.0],["2026-03-09",39.55,41.15,38.43,40.86,6468500.0],["2026-03-10",41.38,43.84,41.23,43.59,5382100.0],["2026-03-11",43.16,44.64,42.93,43.34,3518700.0],["2026-03-12",42.76,42.76,41.57,42.6,3702700.0],["2026-03-13",43.47,45.53,43.1,44.07,4072100.0],["2026-03-16",44.75,46.18,44.74,45.89,4249100.0],["2026-03-17",46.11,46.4,43.91,44.7,4528400.0],["2026-03-18",44.11,44.36,42.52,43.28,4215200.0],["2026-03-19",42.12,44.88,41.67,44.64,4762100.0],["2026-03-20",44.56,46.87,43.43,44.11,6996900.0],["2026-03-23",44.7,44.85,40.71,40.76,5869900.0],["2026-03-24",40.3,41.54,40.18,40.97,4507000.0],["2026-03-25",40.99,42.69,39.91,42.53,4790500.0],["2026-03-26",41.43,42.5,39.98,40.18,4239100.0],["2026-03-27",39.35,39.35,37.07,37.84,6476400.0],["2026-03-30",38.31,38.33,35.21,35.64,5347100.0],["2026-03-31",36.05,37.99,35.96,37.81,4668600.0],["2026-04-01",38.23,38.8,37.71,38.28,4044300.0],["2026-04-02",36.84,38.45,34.86,34.92,6442000.0],["2026-04-06",35.13,35.54,33.3,33.64,5857500.0],["2026-04-07",33.24,33.43,31.08,32.04,8540600.0],["2026-04-08",33.99,34.2,32.25,32.56,6154600.0],["2026-04-09",32.28,32.63,30.87,31.26,6562800.0],["2026-04-10",31.39,31.88,30.9,31.19,5660100.0],["2026-04-13",31.71,32.2,31.09,31.37,4870800.0],["2026-04-14",32.03,32.59,31.39,32.0,5045300.0],["2026-04-15",32.48,33.87,31.77,32.18,9179800.0],["2026-04-16",32.89,33.2,31.14,31.96,5782400.0],["2026-04-17",32.61,33.37,32.18,32.48,7974500.0],["2026-04-20",32.09,34.31,31.3,33.88,9055600.0],["2026-04-21",34.18,36.05,33.46,33.62,7178800.0],["2026-04-22",34.0,35.68,34.0,35.36,5801900.0],["2026-04-23",35.57,36.5,34.61,36.16,7628700.0],["2026-04-24",36.78,36.94,35.06,35.77,5217600.0],["2026-04-27",35.57,36.38,34.42,35.24,4406600.0],["2026-04-28",35.15,35.41,34.22,34.3,9706800.0],["2026-04-29",34.02,34.2,29.9,31.19,17279000.0],["2026-04-30",31.65,33.98,31.18,32.96,9936400.0],["2026-05-01",33.24,34.34,32.74,33.85,5870300.0],["2026-05-04",33.76,34.06,31.88,32.54,5524000.0],["2026-05-05",33.1,36.36,32.84,36.02,8529000.0],["2026-05-06",35.92,36.0,34.48,35.8,4826300.0],["2026-05-07",36.12,37.28,34.77,35.47,4724500.0],["2026-05-08",35.89,37.06,35.21,36.45,3710900.0],["2026-05-11",36.58,39.41,36.54,37.65,6512600.0],["2026-05-12",37.16,37.75,35.63,37.48,5002000.0],["2026-05-13",38.5,42.9,37.65,42.0,11512800.0],["2026-05-14",41.81,49.41,40.0,48.01,16397800.0],["2026-05-15",46.46,53.89,45.49,52.89,20331200.0],["2026-05-18",52.4,52.84,48.09,49.69,11950200.0],["2026-05-19",48.65,49.35,44.92,46.76,8539500.0],["2026-05-20",47.92,53.72,46.4,53.15,11276100.0],["2026-05-21",52.87,63.28,52.86,62.34,18305600.0],["2026-05-22",62.39,64.94,60.26,64.03,10996400.0],["2026-05-26",66.54,68.9,63.67,66.9,11653000.0],["2026-05-27",68.07,72.7,66.15,70.28,11347400.0],["2026-05-28",69.73,72.47,68.18,69.5,6728200.0],["2026-05-29",72.5,73.74,67.27,68.36,9035300.0],["2026-06-01",65.96,66.16,61.91,63.74,8697900.0],["2026-06-02",63.59,72.8,62.92,72.33,8360100.0],["2026-06-03",71.29,72.8,67.74,69.02,4896600.0],["2026-06-04",66.95,69.94,65.85,68.39,4460000.0],["2026-06-05",66.55,66.61,56.0,56.07,10448800.0],["2026-06-08",60.0,60.0,56.22,56.88,5052800.0],["2026-06-09",57.12,57.91,48.46,53.51,13064800.0],["2026-06-10",52.33,53.32,50.54,50.57,6514600.0],["2026-06-11",51.74,55.06,51.02,54.93,4609600.0],["2026-06-12",56.1,56.1,52.57,54.59,5042900.0],["2026-06-15",56.62,56.62,50.67,52.4,6581600.0],["2026-06-16",52.42,54.0,50.17,50.26,6465900.0],["2026-06-17",50.79,51.5,47.67,47.78,6860500.0],["2026-06-18",50.4,52.87,48.04,52.28,13979200.0],["2026-06-22",52.0,55.19,51.6,52.41,5937100.0],["2026-06-23",49.72,50.9,46.72,47.22,6293500.0],["2026-06-24",48.38,49.83,47.15,47.82,5785200.0],["2026-06-25",48.44,48.91,44.45,47.21,6680700.0],["2026-06-26",46.18,48.6,46.01,47.58,8118100.0],["2026-06-29",47.97,48.96,45.43,48.34,5696200.0],["2026-06-30",53.66,54.1,47.14,49.24,16599900.0],["2026-07-01",47.47,50.53,46.6,46.84,7692700.0],["2026-07-02",46.87,47.6,42.32,43.07,6885300.0],["2026-07-06",42.89,46.15,41.76,44.55,5562056.716455],["2026-07-07",43.355,44.7,41.33,42.99,4964753.959624],["2026-07-08",41.52,43.11,40.93,43.02,4580133.882126],["2026-07-09",44.42,46.23,44.15,44.89,4741054.577481],["2026-07-10",44.89,46.5,44.52,44.83,2941102.1557],["2026-07-13",43.8,44.035,42.25,43.06,3019002.494298],["2026-07-14",44.42,45.6,44,44.985,3274862.381157],["2026-07-15",45.1,46.59,42.44,44.05,2304820.840413],["2026-07-16",42.67,43.23,40.91,41.08,3891619.850478],["2026-07-17",40.4,42.54,39.6,41.57,4513853.336781],["2026-07-20",41.45,41.55,39.24,39.46,3979595.384351],["2026-07-21",39.67,40.8188,39.1,39.94,3458346.356112],["2026-07-22",39.4,40.82,39.4,39.58,2804950.109957],["2026-07-23",39.055,39.52,37.85,38.89,4382363.682077],["2026-07-24",38.93,38.93,36.58,36.7,3905279.199024],["2026-07-27",37.645,38.25,36.205,38.01,3726805.142471],["2026-07-28",36.7,37.9,35.3901,36.32,8569321.759905],["2026-07-29",38.89,39.6,34.96,35.07,9441826.577161],["2026-07-30",35.76,37.46,35.24,37.38,5822791.264076],["2026-07-31",38.21,38.39,36.62,37.54,6362313.762967]]}