{"t":"GRPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-11-04",560.0,622.8,518.0,522.2,2490650.0],["2011-11-07",548.8,555.6,491.8,519.4,475800.0],["2011-11-08",524.0,524.2,495.0,498.0,213340.0],["2011-11-09",470.2,491.2,455.2,480.4,227205.0],["2011-11-10",482.6,499.2,464.0,488.2,117200.0],["2011-11-11",499.2,500.0,472.2,485.0,65805.0],["2011-11-14",468.4,483.2,468.0,481.4,78890.0],["2011-11-15",480.0,494.8,473.6,481.4,60490.0],["2011-11-16",480.4,486.0,475.0,480.6,37725.0],["2011-11-17",472.0,499.0,472.0,495.4,81130.0],["2011-11-18",492.6,525.0,484.0,523.8,125210.0],["2011-11-21",535.0,538.0,465.6,471.6,129505.0],["2011-11-22",495.0,495.0,400.6,401.4,261390.0],["2011-11-23",400.0,400.0,334.2,339.2,394345.0],["2011-11-25",340.0,352.8,324.0,335.0,106255.0],["2011-11-28",348.8,355.0,297.0,304.8,300945.0],["2011-11-29",305.6,328.8,302.2,320.2,168625.0],["2011-11-30",333.8,354.8,324.2,350.0,120470.0],["2011-12-01",355.4,379.8,347.2,379.0,107680.0],["2011-12-02",390.0,416.4,358.0,379.0,182965.0],["2011-12-05",388.4,389.6,368.0,380.8,89695.0],["2011-12-06",376.0,390.2,376.0,384.8,83525.0],["2011-12-07",389.6,433.4,384.0,423.0,175600.0],["2011-12-08",415.2,458.0,405.0,445.4,155760.0],["2011-12-09",454.6,469.8,440.0,469.6,136425.0],["2011-12-12",466.8,466.8,425.4,445.0,113845.0],["2011-12-13",459.0,490.0,446.0,466.4,116745.0],["2011-12-14",460.0,464.0,422.0,451.0,117060.0],["2011-12-15",470.0,470.0,452.6,461.6,56810.0],["2011-12-16",468.8,503.0,430.0,460.8,226600.0],["2011-12-19",460.2,467.4,433.6,440.0,56475.0],["2011-12-20",450.0,458.0,442.0,455.0,55215.0],["2011-12-21",455.0,465.0,442.2,459.2,51420.0],["2011-12-22",461.0,461.0,433.6,442.0,64825.0],["2011-12-23",443.8,459.6,438.0,456.8,61385.0],["2011-12-27",457.2,471.8,451.6,461.0,38560.0],["2011-12-28",462.0,469.0,446.0,452.4,36580.0],["2011-12-29",458.0,458.2,423.2,427.6,43760.0],["2011-12-30",431.0,433.2,400.2,412.6,61990.0],["2012-01-03",419.0,420.0,376.0,385.4,125805.0],["2012-01-04",383.8,384.6,370.4,375.8,72730.0],["2012-01-05",371.2,373.2,344.2,357.6,136800.0],["2012-01-06",358.0,359.4,350.0,356.2,73070.0],["2012-01-09",349.4,372.0,344.8,366.0,88530.0],["2012-01-10",379.8,387.8,375.6,383.0,76245.0],["2012-01-11",378.4,395.2,366.8,380.0,84215.0],["2012-01-12",373.0,393.2,371.8,385.2,67135.0],["2012-01-13",381.4,386.6,378.0,383.0,42845.0],["2012-01-17",382.4,397.6,374.0,390.2,86060.0],["2012-01-18",390.6,420.0,385.2,411.4,92585.0],["2012-01-19",411.8,439.8,402.2,423.8,80115.0],["2012-01-20",416.2,424.2,403.8,417.0,46255.0],["2012-01-23",412.0,427.2,408.0,415.2,56260.0],["2012-01-24",409.4,418.2,405.4,412.0,53820.0],["2012-01-25",407.0,411.4,394.0,401.6,88145.0],["2012-01-26",400.8,405.2,389.0,390.6,55940.0],["2012-01-27",388.0,404.8,387.6,400.8,62060.0],["2012-01-30",398.4,408.8,390.0,392.6,120370.0],["2012-01-31",394.0,408.4,391.4,407.8,77160.0],["2012-02-01",410.0,433.2,400.0,429.8,114515.0],["2012-02-02",433.8,484.4,424.0,461.6,257860.0],["2012-02-03",469.8,495.0,463.0,488.6,152345.0],["2012-02-06",483.0,498.0,467.4,470.2,124680.0],["2012-02-07",466.6,487.0,442.4,483.8,131660.0],["2012-02-08",492.8,516.8,473.0,491.6,437250.0],["2012-02-09",436.6,449.4,402.0,423.4,556335.0],["2012-02-10",422.8,427.8,410.8,420.6,101930.0],["2012-02-13",420.0,421.4,378.6,389.0,273515.0],["2012-02-14",380.4,397.2,378.0,387.0,114185.0],["2012-02-15",388.0,396.6,385.0,390.2,69035.0],["2012-02-16",396.2,409.4,386.6,406.0,128055.0],["2012-02-17",406.2,410.2,402.0,405.2,124555.0],["2012-02-21",410.6,412.6,393.8,396.8,74080.0],["2012-02-22",392.2,397.4,387.0,388.2,59605.0],["2012-02-23",392.0,394.0,376.0,387.8,75815.0],["2012-02-24",387.4,396.0,385.0,390.0,67745.0],["2012-02-27",384.8,394.6,384.2,389.8,60180.0],["2012-02-28",392.0,410.0,389.8,397.4,123715.0],["2012-02-29",399.0,403.6,391.8,394.4,68545.0],["2012-03-01",395.0,397.8,385.8,390.2,62585.0],["2012-03-02",391.4,397.6,382.4,384.0,67660.0],["2012-03-05",382.4,384.2,360.0,362.6,151325.0],["2012-03-06",356.8,370.8,350.0,366.6,81480.0],["2012-03-07",367.6,371.6,346.0,346.4,115660.0],["2012-03-08",351.0,352.0,325.0,339.6,224865.0],["2012-03-09",340.6,351.6,335.4,341.2,97115.0],["2012-03-12",342.6,348.8,333.8,334.8,64585.0],["2012-03-13",334.6,344.6,328.0,341.2,95620.0],["2012-03-14",342.4,347.4,333.2,337.6,66805.0],["2012-03-15",340.2,366.4,334.2,356.8,179765.0],["2012-03-16",356.8,361.6,351.8,360.4,101235.0],["2012-03-19",357.6,366.4,353.2,356.4,48090.0],["2012-03-20",359.4,363.2,350.6,354.4,80395.0],["2012-03-21",358.4,358.4,338.6,346.0,118025.0],["2012-03-22",343.4,345.4,334.6,337.8,110530.0],["2012-03-23",337.6,341.6,332.8,337.8,104070.0],["2012-03-26",341.0,349.8,334.0,347.6,111630.0],["2012-03-27",350.0,370.0,346.4,365.6,108440.0],["2012-03-28",363.6,375.2,352.0,356.0,128200.0],["2012-03-29",355.2,364.6,351.0,354.0,56340.0],["2012-03-30",356.0,379.6,355.8,367.6,129635.0],["2012-04-02",330.2,331.4,305.0,305.6,504515.0],["2012-04-03",305.6,309.6,298.0,300.4,175050.0],["2012-04-04",295.0,304.6,290.2,290.8,178480.0],["2012-04-05",288.2,295.0,280.2,283.6,218540.0],["2012-04-09",280.0,284.6,270.0,277.8,161910.0],["2012-04-10",277.2,279.0,266.0,271.0,173100.0],["2012-04-11",282.4,282.4,259.0,261.6,121125.0],["2012-04-12",285.8,286.0,265.4,271.2,140970.0],["2012-04-13",270.4,271.0,257.0,262.4,97685.0],["2012-04-16",263.0,265.2,251.0,253.4,83595.0],["2012-04-17",253.0,258.6,245.0,251.6,92585.0],["2012-04-18",247.8,251.0,236.6,240.8,122560.0],["2012-04-19",239.0,245.4,233.6,235.2,99760.0],["2012-04-20",236.2,237.2,220.4,222.6,119605.0],["2012-04-23",229.0,238.6,222.0,237.0,254415.0],["2012-04-24",236.4,241.4,232.0,239.2,147595.0],["2012-04-25",240.8,246.4,239.6,245.4,46065.0],["2012-04-26",242.0,243.0,237.0,238.4,50110.0],["2012-04-27",241.2,245.2,232.2,239.6,74795.0],["2012-04-30",239.4,239.8,212.8,214.2,139800.0],["2012-05-01",220.0,228.0,211.2,217.4,258930.0],["2012-05-02",216.0,220.0,210.0,211.6,172655.0],["2012-05-03",211.6,215.6,198.6,206.2,201170.0],["2012-05-04",206.2,210.0,196.4,199.4,127010.0],["2012-05-07",202.0,216.0,200.8,209.2,128905.0],["2012-05-08",209.4,210.0,202.0,206.6,78120.0],["2012-05-09",204.4,208.8,200.0,201.4,60595.0],["2012-05-10",205.6,205.8,197.2,197.4,70000.0],["2012-05-11",196.2,203.2,192.6,198.0,74600.0],["2012-05-14",204.4,243.6,201.6,234.8,822775.0],["2012-05-15",297.8,298.6,240.0,243.4,1234210.0],["2012-05-16",243.4,264.0,243.2,261.0,354200.0],["2012-05-17",253.2,258.0,243.2,248.2,333205.0],["2012-05-18",249.8,250.0,226.6,231.6,298910.0],["2012-05-21",232.2,254.8,218.0,247.8,368050.0],["2012-05-22",247.6,248.6,235.2,239.0,150485.0],["2012-05-23",233.8,248.0,232.0,240.6,177880.0],["2012-05-24",239.6,243.6,235.0,237.8,105870.0],["2012-05-25",240.0,244.0,238.0,241.0,112825.0],["2012-05-29",240.4,243.0,231.0,235.8,155530.0],["2012-05-30",230.8,232.0,218.2,222.0,175580.0],["2012-05-31",219.0,219.0,204.0,212.8,299205.0],["2012-06-01",194.4,202.0,190.6,193.8,1168485.0],["2012-06-04",194.0,195.8,176.0,179.0,627760.0],["2012-06-05",180.0,196.0,179.0,195.8,536830.0],["2012-06-06",200.0,214.8,199.6,212.6,668680.0],["2012-06-07",220.0,221.0,207.0,212.4,430880.0],["2012-06-08",208.4,215.4,204.6,215.2,318620.0],["2012-06-11",216.8,217.6,205.2,206.8,287795.0],["2012-06-12",210.8,211.0,196.4,199.0,485030.0],["2012-06-13",193.6,199.6,190.2,192.0,513400.0],["2012-06-14",184.8,189.2,182.6,188.6,379970.0],["2012-06-15",184.4,202.8,182.0,201.2,893260.0],["2012-06-18",208.4,227.8,206.6,223.0,682735.0],["2012-06-19",220.2,223.0,210.2,218.6,628775.0],["2012-06-20",220.0,223.6,212.0,213.4,283865.0],["2012-06-21",215.2,215.6,207.2,210.0,219845.0],["2012-06-22",210.8,212.4,207.4,208.0,185565.0],["2012-06-25",205.2,206.8,194.8,197.8,242330.0],["2012-06-26",200.0,206.6,198.2,205.0,218265.0],["2012-06-27",203.4,207.4,198.2,202.6,251415.0],["2012-06-28",201.4,201.6,191.8,197.0,305880.0],["2012-06-29",203.0,213.4,200.0,212.6,333980.0],["2012-07-02",208.6,210.0,189.6,190.2,635725.0],["2012-07-03",191.8,191.8,174.4,175.8,609930.0],["2012-07-05",175.6,180.0,170.2,176.4,292785.0],["2012-07-06",175.2,176.4,165.0,168.8,366345.0],["2012-07-09",168.0,176.6,165.6,175.8,284450.0],["2012-07-10",176.4,178.4,165.0,166.2,378810.0],["2012-07-11",166.2,166.2,154.4,155.4,647165.0],["2012-07-12",153.0,160.2,145.0,159.6,789645.0],["2012-07-13",159.6,162.0,155.4,155.8,365950.0],["2012-07-16",158.2,163.2,152.2,153.4,388080.0],["2012-07-17",153.8,154.8,143.4,144.2,541455.0],["2012-07-18",143.6,146.0,140.4,141.4,567755.0],["2012-07-19",146.0,152.2,143.2,148.0,351990.0],["2012-07-20",147.0,151.6,146.0,148.0,319495.0],["2012-07-23",142.8,148.4,141.2,147.6,163780.0],["2012-07-24",146.4,149.8,143.2,144.8,153545.0],["2012-07-25",146.0,147.0,142.4,144.8,132595.0],["2012-07-26",137.6,141.4,131.0,132.2,682675.0],["2012-07-27",130.2,161.0,130.0,151.8,1016535.0],["2012-07-30",151.6,156.0,136.2,138.0,485445.0],["2012-07-31",140.6,141.0,132.4,133.2,265560.0],["2012-08-01",133.8,134.4,127.6,129.6,433245.0],["2012-08-02",128.0,132.0,127.0,127.6,257865.0],["2012-08-03",132.0,134.6,128.6,131.8,153410.0],["2012-08-06",133.0,145.8,132.4,145.0,423250.0],["2012-08-07",144.8,147.2,137.8,145.6,287850.0],["2012-08-08",142.0,150.0,138.4,138.6,253970.0],["2012-08-09",138.4,139.8,131.8,133.0,298775.0],["2012-08-10",133.4,152.4,133.2,148.8,525500.0],["2012-08-13",155.0,161.0,145.0,151.0,1542665.0],["2012-08-14",116.4,120.0,109.2,110.2,3117145.0],["2012-08-15",111.0,112.6,105.6,106.4,1062665.0],["2012-08-16",103.6,104.0,99.4,100.0,1654645.0],["2012-08-17",96.6,97.2,90.2,95.0,1976910.0],["2012-08-20",93.6,97.6,90.0,93.0,864665.0],["2012-08-21",88.6,95.6,86.8,90.8,779260.0],["2012-08-22",90.0,92.8,88.6,90.8,503415.0],["2012-08-23",90.6,94.0,89.8,90.4,389115.0],["2012-08-24",89.6,90.0,88.2,88.8,423045.0],["2012-08-27",88.4,89.4,86.4,88.2,474865.0],["2012-08-28",87.0,90.2,87.0,87.4,269065.0],["2012-08-29",87.8,88.4,85.2,86.2,382680.0],["2012-08-30",85.6,87.2,83.2,83.8,459625.0],["2012-08-31",83.0,86.0,82.4,83.0,300245.0],["2012-09-04",82.2,85.4,80.0,84.8,530515.0],["2012-09-05",84.8,87.2,83.2,83.6,432800.0],["2012-09-06",84.0,85.8,82.8,84.6,404800.0],["2012-09-07",85.0,87.2,84.4,85.4,271845.0],["2012-09-10",85.4,86.4,84.6,85.4,257090.0],["2012-09-11",85.4,93.4,85.0,92.2,792830.0],["2012-09-12",94.2,95.6,90.0,93.2,656100.0],["2012-09-13",92.8,96.2,91.0,95.2,296400.0],["2012-09-14",97.2,106.0,96.0,105.4,1000555.0],["2012-09-17",103.0,103.6,94.8,95.0,753285.0],["2012-09-18",95.0,96.8,93.0,93.8,342430.0],["2012-09-19",96.0,107.8,95.2,106.8,2079755.0],["2012-09-20",104.4,109.4,101.2,103.0,1563915.0],["2012-09-21",104.6,107.4,104.6,105.6,1095265.0],["2012-09-24",103.6,105.0,101.4,104.0,570600.0],["2012-09-25",103.4,105.4,93.4,96.6,809405.0],["2012-09-26",95.8,97.0,91.8,94.0,337865.0],["2012-09-27",95.8,98.6,94.2,95.6,326840.0],["2012-09-28",97.0,98.4,94.0,95.4,283070.0],["2012-10-01",96.0,97.6,93.6,94.4,213135.0],["2012-10-02",94.6,94.6,92.4,93.0,149585.0],["2012-10-03",94.4,94.6,92.6,93.6,210335.0],["2012-10-04",93.8,97.2,91.2,96.0,296285.0],["2012-10-05",94.8,107.4,94.2,105.0,909060.0],["2012-10-08",102.8,109.8,101.2,109.4,661900.0],["2012-10-09",107.0,108.8,104.2,105.4,466650.0],["2012-10-10",107.8,110.0,99.4,101.0,610715.0],["2012-10-11",102.8,107.4,101.0,105.0,315940.0],["2012-10-12",104.4,108.0,104.0,105.8,284370.0],["2012-10-15",105.6,108.0,101.2,104.0,339770.0],["2012-10-16",105.0,105.0,101.0,101.0,275825.0],["2012-10-17",101.0,103.0,100.0,101.6,271015.0],["2012-10-18",101.0,101.8,96.6,98.2,493340.0],["2012-10-19",98.0,98.6,92.8,93.8,509295.0],["2012-10-22",93.4,95.4,90.4,91.6,486915.0],["2012-10-23",90.0,91.4,87.0,89.6,660725.0],["2012-10-24",94.0,95.0,87.6,88.4,607720.0],["2012-10-25",89.6,90.0,86.6,89.2,680070.0],["2012-10-26",88.8,90.4,87.0,89.4,670575.0],["2012-10-31",90.0,90.2,80.0,82.4,2231915.0],["2012-11-01",84.0,84.6,80.0,80.6,424245.0],["2012-11-02",81.2,81.6,73.6,76.6,1416830.0],["2012-11-05",77.4,81.0,75.4,78.0,1332515.0],["2012-11-06",78.6,81.0,76.0,79.8,887615.0],["2012-11-07",78.4,78.4,74.0,75.2,1316265.0],["2012-11-08",75.4,79.2,75.4,78.4,1116210.0],["2012-11-09",60.0,61.6,54.2,55.2,5823950.0],["2012-11-12",55.2,55.6,52.0,53.8,873665.0],["2012-11-13",53.4,55.0,52.4,52.6,560065.0],["2012-11-14",53.0,54.6,53.0,54.6,758195.0],["2012-11-15",55.2,58.8,55.0,58.0,799280.0],["2012-11-16",58.2,60.2,57.0,59.6,693260.0],["2012-11-19",61.0,63.8,60.2,62.2,1222890.0],["2012-11-20",69.0,71.4,66.4,67.4,1546620.0],["2012-11-21",69.2,82.0,68.0,77.6,2882335.0],["2012-11-23",79.6,82.0,78.4,79.0,708475.0],["2012-11-26",76.8,79.4,74.0,76.2,843290.0],["2012-11-27",77.0,79.8,74.8,79.2,620530.0],["2012-11-28",81.4,88.6,78.6,88.4,1771785.0],["2012-11-29",88.4,91.8,84.2,90.8,1798325.0],["2012-11-30",84.6,87.4,81.0,83.0,2731625.0],["2012-12-03",83.6,85.6,81.6,82.2,525510.0],["2012-12-04",82.8,83.8,75.2,75.2,879150.0],["2012-12-05",76.6,78.2,76.0,77.2,439815.0],["2012-12-06",76.8,76.8,74.0,76.2,370560.0],["2012-12-07",77.2,95.6,76.4,93.8,2545830.0],["2012-12-10",89.0,91.4,84.4,85.0,1110380.0],["2012-12-11",86.6,89.0,85.6,88.2,494745.0],["2012-12-12",88.4,93.8,87.2,91.6,1160245.0],["2012-12-13",92.4,99.0,92.0,96.0,1101860.0],["2012-12-14",97.8,102.0,96.8,98.6,923205.0],["2012-12-17",99.0,100.2,93.6,95.8,745080.0],["2012-12-18",95.4,101.0,95.4,100.2,638880.0],["2012-12-19",101.6,103.4,96.8,97.6,603060.0],["2012-12-20",98.8,101.4,95.4,95.8,506180.0],["2012-12-21",94.4,96.8,88.6,96.4,730415.0],["2012-12-24",96.8,98.2,91.2,92.6,249895.0],["2012-12-26",94.0,97.8,93.2,96.0,396295.0],["2012-12-27",98.0,98.0,94.0,97.2,400600.0],["2012-12-28",96.0,96.8,92.4,95.6,245665.0],["2012-12-31",95.0,98.2,94.0,97.2,345465.0],["2013-01-02",100.4,102.0,98.4,99.2,603890.0],["2013-01-03",99.2,104.2,99.2,102.4,662115.0],["2013-01-04",103.0,106.6,102.8,105.4,700470.0],["2013-01-07",105.8,109.0,102.2,106.0,843620.0],["2013-01-08",105.8,107.8,103.0,104.0,538785.0],["2013-01-09",105.0,105.8,100.6,101.0,419785.0],["2013-01-10",103.2,105.8,98.4,103.8,696765.0],["2013-01-11",105.0,107.6,102.8,107.0,577150.0],["2013-01-14",107.6,111.8,104.4,105.4,979815.0],["2013-01-15",105.6,106.2,103.4,104.6,508770.0],["2013-01-16",103.6,104.4,99.6,100.6,722960.0],["2013-01-17",101.8,103.4,101.2,101.8,322005.0],["2013-01-18",102.8,103.0,98.2,99.0,337410.0],["2013-01-22",99.4,100.0,95.8,96.8,424070.0],["2013-01-23",97.4,102.0,96.2,101.8,612080.0],["2013-01-24",100.6,105.4,99.4,103.6,970935.0],["2013-01-25",104.2,107.2,103.6,105.4,797360.0],["2013-01-28",106.2,108.2,105.4,108.0,587695.0],["2013-01-29",108.0,108.2,104.8,105.6,365735.0],["2013-01-30",107.0,107.0,103.2,105.4,423185.0],["2013-01-31",105.0,110.4,104.4,110.4,750175.0],["2013-02-01",109.4,115.2,108.2,113.0,945015.0],["2013-02-04",112.0,112.8,104.4,104.6,614985.0],["2013-02-05",105.6,106.4,100.6,102.4,837110.0],["2013-02-06",103.0,108.6,102.6,108.0,476400.0],["2013-02-07",108.0,110.0,104.0,105.6,354105.0],["2013-02-08",107.0,110.0,106.4,108.6,458100.0],["2013-02-11",108.0,110.0,107.0,107.2,380720.0],["2013-02-12",108.2,111.8,105.6,105.8,455675.0],["2013-02-13",112.4,114.2,110.2,111.6,1336905.0],["2013-02-14",112.8,120.6,112.0,119.0,1445570.0],["2013-02-15",119.0,121.6,116.8,119.2,1085595.0],["2013-02-19",120.0,123.4,117.8,118.6,856735.0],["2013-02-20",119.8,120.4,110.6,111.8,739555.0],["2013-02-21",116.2,119.6,113.2,116.0,1050860.0],["2013-02-22",116.8,120.0,113.2,114.4,517525.0],["2013-02-25",115.4,117.4,111.6,111.8,476830.0],["2013-02-26",114.0,114.0,108.0,111.0,691105.0],["2013-02-27",111.8,122.4,111.0,119.6,1950675.0],["2013-02-28",85.0,98.6,84.8,90.6,5166985.0],["2013-03-01",92.6,104.4,91.6,102.0,3110705.0],["2013-03-04",99.6,109.6,98.6,108.4,2182910.0],["2013-03-05",110.0,115.4,109.6,112.8,1698900.0],["2013-03-06",114.6,120.2,105.2,106.0,2100220.0],["2013-03-07",106.2,109.4,105.2,106.4,732975.0],["2013-03-08",109.2,111.6,105.6,109.8,822810.0],["2013-03-11",109.0,112.0,106.6,108.2,595105.0],["2013-03-12",108.0,109.2,103.8,105.0,564290.0],["2013-03-13",105.2,107.0,104.4,105.6,333540.0],["2013-03-14",105.0,106.0,100.8,101.6,580660.0],["2013-03-15",106.6,110.8,105.0,107.8,1121820.0],["2013-03-18",105.0,112.0,104.8,109.6,562080.0],["2013-03-19",111.0,112.2,104.6,105.6,734640.0],["2013-03-20",106.0,108.6,105.0,107.6,309845.0],["2013-03-21",108.2,108.8,106.8,108.4,366220.0],["2013-03-22",108.2,114.8,108.2,114.8,848985.0],["2013-03-25",114.6,121.0,114.4,120.0,1043060.0],["2013-03-26",118.8,123.8,117.2,121.2,1120485.0],["2013-03-27",120.0,125.8,119.6,124.2,961470.0],["2013-03-28",123.8,127.2,121.0,122.4,929565.0],["2013-04-01",122.2,123.2,118.2,119.2,586340.0],["2013-04-02",116.8,117.8,109.6,112.4,984510.0],["2013-04-03",111.8,113.8,109.4,111.0,682690.0],["2013-04-04",111.0,114.8,110.2,114.6,316560.0],["2013-04-05",112.6,121.8,112.0,121.4,705975.0],["2013-04-08",121.0,122.0,117.6,120.8,504510.0],["2013-04-09",120.8,122.2,118.2,118.8,359875.0],["2013-04-10",118.6,124.4,118.6,122.2,634270.0],["2013-04-11",123.8,131.0,123.0,128.6,1166250.0],["2013-04-12",126.6,131.2,123.8,131.0,957280.0],["2013-04-15",129.0,133.2,124.6,125.6,694290.0],["2013-04-16",126.6,130.6,124.2,127.6,445560.0],["2013-04-17",127.2,130.2,126.0,127.8,491545.0],["2013-04-18",127.0,127.8,121.4,122.4,443790.0],["2013-04-19",124.4,127.8,123.2,127.2,439430.0],["2013-04-22",127.6,129.0,125.4,126.0,318260.0],["2013-04-23",125.6,129.2,125.6,127.2,326945.0],["2013-04-24",128.0,130.0,125.4,127.8,517215.0],["2013-04-25",128.8,133.2,127.6,129.4,524065.0],["2013-04-26",130.2,131.0,126.4,127.6,653070.0],["2013-04-29",129.0,130.0,125.0,125.2,533190.0],["2013-04-30",125.2,125.8,121.2,122.0,669465.0],["2013-05-01",123.6,123.6,119.0,119.6,538305.0],["2013-05-02",121.0,121.0,116.8,117.2,580065.0],["2013-05-03",118.4,119.4,116.2,116.8,472805.0],["2013-05-06",117.6,117.8,108.6,109.2,1528270.0],["2013-05-07",110.0,112.0,107.4,107.8,662200.0],["2013-05-08",110.4,112.8,108.2,111.8,1236785.0],["2013-05-09",127.4,129.6,120.6,124.6,3319540.0],["2013-05-10",122.6,126.0,121.6,125.0,761620.0],["2013-05-13",123.4,131.8,123.0,127.2,1105675.0],["2013-05-14",126.6,138.6,126.2,137.8,1186790.0],["2013-05-15",137.2,147.6,137.0,137.2,1545645.0],["2013-05-16",142.4,147.0,138.6,138.8,1525730.0],["2013-05-17",140.2,143.4,138.0,139.4,739920.0],["2013-05-20",139.8,140.6,137.6,139.6,712905.0],["2013-05-21",140.2,147.0,140.0,142.8,1289920.0],["2013-05-22",144.0,146.8,142.6,145.2,977380.0],["2013-05-23",139.2,145.6,138.6,142.6,729470.0],["2013-05-24",142.6,144.6,141.8,144.2,400890.0],["2013-05-28",145.8,150.0,145.4,147.8,509810.0],["2013-05-29",147.0,150.6,146.0,148.2,482130.0],["2013-05-30",148.8,150.4,148.0,149.4,535785.0],["2013-05-31",150.8,154.2,149.6,153.8,622815.0],["2013-06-03",154.8,155.0,140.6,142.8,1019335.0],["2013-06-04",145.0,145.6,138.4,140.0,635365.0],["2013-06-05",139.2,142.0,134.8,136.4,629915.0],["2013-06-06",135.8,137.8,131.6,134.0,670000.0],["2013-06-07",134.6,139.4,134.6,138.8,932200.0],["2013-06-10",141.8,145.2,139.4,143.0,727355.0],["2013-06-11",142.0,145.6,138.6,142.4,482805.0],["2013-06-12",144.8,145.2,137.8,139.0,462380.0],["2013-06-13",139.4,143.0,136.0,137.2,630170.0],["2013-06-14",148.0,160.6,147.0,153.0,3119090.0],["2013-06-17",153.4,156.6,150.8,153.8,880460.0],["2013-06-18",154.0,155.8,151.0,153.6,515215.0],["2013-06-19",153.0,156.8,152.2,154.6,628590.0],["2013-06-20",152.4,156.0,150.6,150.8,618060.0],["2013-06-21",152.0,162.0,152.0,159.0,1654860.0],["2013-06-24",158.2,162.6,152.4,159.4,1008020.0],["2013-06-25",161.6,164.6,159.0,163.2,753920.0],["2013-06-26",163.2,167.0,162.2,166.6,632355.0],["2013-06-27",169.6,170.8,166.2,167.8,691375.0],["2013-06-28",166.6,173.8,164.6,171.0,1992150.0],["2013-07-01",171.6,175.0,171.2,173.4,559370.0],["2013-07-02",176.2,181.6,174.8,179.0,803710.0],["2013-07-03",180.0,188.6,179.0,182.8,864320.0],["2013-07-05",187.0,187.8,179.4,182.4,682935.0],["2013-07-08",184.6,185.4,178.0,178.0,847035.0],["2013-07-09",178.2,178.6,166.8,172.0,1160630.0],["2013-07-10",172.0,177.0,169.0,176.0,463875.0],["2013-07-11",179.2,181.0,170.2,172.4,876025.0],["2013-07-12",170.4,173.4,168.8,170.6,559530.0],["2013-07-15",170.2,172.2,167.2,168.8,584740.0],["2013-07-16",169.2,172.0,166.0,166.2,530940.0],["2013-07-17",166.2,177.4,165.2,177.0,769320.0],["2013-07-18",176.2,180.0,173.4,175.4,407000.0],["2013-07-19",174.4,178.0,172.0,176.8,410930.0],["2013-07-22",177.0,178.6,174.2,178.0,425105.0],["2013-07-23",177.6,179.0,172.4,177.2,613255.0],["2013-07-24",176.2,180.8,173.0,174.0,437610.0],["2013-07-25",176.4,178.2,173.0,176.8,463480.0],["2013-07-26",177.4,187.2,176.6,186.8,888385.0],["2013-07-29",185.8,186.8,177.0,178.4,567470.0],["2013-07-30",178.4,183.0,173.2,174.2,675465.0],["2013-07-31",175.4,178.6,174.8,177.2,469170.0],["2013-08-01",178.0,181.8,174.0,176.8,705460.0],["2013-08-02",180.0,180.2,171.6,174.0,1053160.0],["2013-08-05",174.2,179.4,174.0,179.4,703625.0],["2013-08-06",180.6,181.2,172.6,174.0,846620.0],["2013-08-07",174.6,176.0,170.2,174.4,1443845.0],["2013-08-08",212.4,224.4,209.6,212.0,4572265.0],["2013-08-09",212.0,214.8,206.4,212.2,1144340.0],["2013-08-12",211.0,219.0,209.8,211.6,701445.0],["2013-08-13",214.2,215.2,204.2,207.0,689490.0],["2013-08-14",206.6,211.0,203.8,204.2,479800.0],["2013-08-15",195.4,199.2,187.4,195.6,1279220.0],["2013-08-16",196.8,198.0,190.4,192.2,689320.0],["2013-08-19",191.2,193.6,185.4,190.0,794920.0],["2013-08-20",188.8,192.8,187.4,189.8,434890.0],["2013-08-21",189.4,198.0,189.2,195.4,861940.0],["2013-08-22",196.6,201.2,196.6,199.6,405905.0],["2013-08-23",200.6,201.6,196.8,197.4,377330.0],["2013-08-26",198.8,211.6,198.6,205.6,932075.0],["2013-08-27",201.6,204.0,196.0,197.8,815665.0],["2013-08-28",199.6,204.6,199.0,200.8,574450.0],["2013-08-29",202.6,210.4,202.0,207.6,854075.0],["2013-08-30",208.2,210.0,202.4,203.2,570670.0],["2013-09-03",204.8,207.6,201.8,204.0,561070.0],["2013-09-04",203.8,207.0,199.2,205.8,557065.0],["2013-09-05",216.2,220.8,212.8,213.2,1521970.0],["2013-09-06",216.4,217.2,209.2,215.4,989335.0],["2013-09-09",218.0,228.6,217.6,222.0,1238455.0],["2013-09-10",225.0,227.6,217.0,224.0,970540.0],["2013-09-11",221.8,231.0,221.6,230.6,1117610.0],["2013-09-12",234.4,243.4,230.4,235.2,1586755.0],["2013-09-13",237.0,237.0,228.4,233.8,914605.0],["2013-09-16",227.2,230.4,221.0,224.8,1350960.0],["2013-09-17",224.0,229.0,222.0,227.2,798760.0],["2013-09-18",229.0,231.4,224.4,231.0,987635.0],["2013-09-19",240.6,255.2,238.2,251.8,2359925.0],["2013-09-20",247.4,254.4,246.0,252.8,1769540.0],["2013-09-23",243.8,244.2,236.6,238.8,1633530.0],["2013-09-24",242.8,243.6,235.0,236.2,1108180.0],["2013-09-25",238.6,239.4,232.8,234.0,1442600.0],["2013-09-26",235.0,243.6,233.6,242.2,1131000.0],["2013-09-27",241.0,242.8,230.2,232.8,1173170.0],["2013-09-30",225.4,230.6,217.0,224.2,1147300.0],["2013-10-01",224.2,234.0,224.2,234.0,703155.0],["2013-10-02",230.6,236.8,229.6,235.4,789160.0],["2013-10-03",239.6,246.2,225.6,226.0,1662315.0],["2013-10-04",228.2,230.0,222.2,229.0,767060.0],["2013-10-07",224.8,228.2,220.4,220.6,993530.0],["2013-10-08",221.8,223.2,206.8,210.6,1217085.0],["2013-10-09",211.2,211.8,197.6,205.2,1529230.0],["2013-10-10",212.0,222.2,210.0,222.0,1306710.0],["2013-10-11",221.8,225.6,219.8,222.4,660055.0],["2013-10-14",216.4,222.0,211.2,220.2,654980.0],["2013-10-15",221.8,225.8,217.8,223.6,813745.0],["2013-10-16",226.0,230.8,225.0,229.0,734665.0],["2013-10-17",227.0,227.0,211.6,213.4,1427035.0],["2013-10-18",215.2,220.2,210.8,213.0,1117135.0],["2013-10-21",213.4,215.0,208.0,212.0,669265.0],["2013-10-22",202.0,205.0,190.2,197.4,1585230.0],["2013-10-23",195.6,199.4,192.0,194.0,560160.0],["2013-10-24",194.0,195.0,188.0,193.0,878025.0],["2013-10-25",196.0,202.6,195.4,196.0,788155.0],["2013-10-28",195.4,195.8,185.6,187.2,768805.0],["2013-10-29",186.8,190.4,179.8,188.8,1051365.0],["2013-10-30",188.8,192.0,182.2,182.8,753300.0],["2013-10-31",182.4,186.2,179.6,182.8,961195.0],["2013-11-01",183.8,199.0,183.6,198.6,1210545.0],["2013-11-04",205.4,213.8,205.0,211.4,1350415.0],["2013-11-05",212.0,213.4,202.0,205.6,1038515.0],["2013-11-06",206.2,208.6,195.4,200.2,1325825.0],["2013-11-07",194.6,199.4,188.0,190.0,1934400.0],["2013-11-08",195.0,208.6,189.0,202.2,2304055.0],["2013-11-11",203.6,203.6,195.2,199.8,908730.0],["2013-11-12",199.2,207.2,197.2,205.6,957115.0],["2013-11-13",202.4,208.2,202.0,206.0,1061285.0],["2013-11-14",207.8,215.4,207.0,214.4,855815.0],["2013-11-15",216.4,219.6,213.2,214.2,760520.0],["2013-11-18",214.2,217.0,207.2,208.2,883500.0],["2013-11-19",204.0,204.0,193.0,196.4,1124805.0],["2013-11-20",197.0,198.2,183.8,184.4,1685700.0],["2013-11-21",185.6,192.8,185.6,190.6,847405.0],["2013-11-22",190.6,193.0,182.0,182.4,1003010.0],["2013-11-25",182.2,184.2,172.0,181.4,1259735.0],["2013-11-26",181.2,187.4,181.2,183.8,655465.0],["2013-11-27",185.0,186.2,180.2,182.0,702570.0],["2013-11-29",182.8,183.4,178.6,181.0,266845.0],["2013-12-02",174.4,177.2,168.0,175.0,1613945.0],["2013-12-03",182.8,186.4,180.2,181.8,1077565.0],["2013-12-04",181.4,184.0,179.4,181.8,620910.0],["2013-12-05",182.4,182.8,178.6,181.8,480905.0],["2013-12-06",183.0,185.2,179.0,181.8,401885.0],["2013-12-09",181.8,192.6,181.8,192.4,840710.0],["2013-12-10",195.0,203.6,195.0,200.8,1191860.0],["2013-12-11",208.0,212.4,201.8,202.8,1223455.0],["2013-12-12",204.0,211.4,200.8,208.0,1100910.0],["2013-12-13",205.8,211.6,200.2,204.8,673830.0],["2013-12-16",205.2,208.2,201.6,207.2,641265.0],["2013-12-17",206.6,217.0,205.6,213.4,920030.0],["2013-12-18",215.4,226.6,213.6,225.4,1426620.0],["2013-12-19",228.0,233.8,227.0,233.0,1340680.0],["2013-12-20",232.8,235.4,227.6,233.6,1465630.0],["2013-12-23",234.6,239.0,233.4,236.4,604795.0],["2013-12-24",235.0,238.8,234.8,236.8,397370.0],["2013-12-26",238.0,243.8,236.6,239.8,668925.0],["2013-12-27",239.6,240.8,230.4,234.2,698385.0],["2013-12-30",233.4,235.4,222.8,226.6,797915.0],["2013-12-31",229.0,235.4,227.6,235.4,611955.0],["2014-01-02",236.4,240.8,234.0,237.0,728655.0],["2014-01-03",232.6,243.8,232.0,241.6,1212430.0],["2014-01-06",245.6,248.4,237.4,237.8,1498670.0],["2014-01-07",241.0,244.0,235.2,237.6,1660095.0],["2014-01-08",237.8,238.8,234.4,235.6,974760.0],["2014-01-09",237.6,238.6,226.8,228.8,766180.0],["2014-01-10",230.0,233.2,226.4,231.2,516220.0],["2014-01-13",230.4,230.8,216.4,219.6,872575.0],["2014-01-14",220.6,229.8,220.6,228.2,626155.0],["2014-01-15",229.2,230.2,219.2,220.8,758565.0],["2014-01-16",219.4,225.8,217.4,219.6,967105.0],["2014-01-17",221.6,222.8,215.8,216.8,640195.0],["2014-01-21",218.4,219.2,214.6,219.0,468310.0],["2014-01-22",213.4,218.6,211.6,215.0,652240.0],["2014-01-23",214.0,217.4,211.6,212.8,455055.0],["2014-01-24",210.0,213.2,204.4,205.6,635960.0],["2014-01-27",205.8,207.0,198.0,200.0,835445.0],["2014-01-28",202.0,210.4,202.0,210.4,537120.0],["2014-01-29",207.4,211.6,201.6,208.6,668770.0],["2014-01-30",213.8,220.4,213.8,217.6,577740.0],["2014-01-31",212.4,215.6,208.4,209.2,602195.0],["2014-02-03",211.6,215.2,202.2,204.8,731825.0],["2014-02-04",206.8,214.2,206.4,210.2,476430.0],["2014-02-05",209.2,213.0,204.8,209.2,560830.0],["2014-02-06",209.2,211.8,204.8,207.4,596450.0],["2014-02-07",207.2,218.0,207.2,217.4,624505.0],["2014-02-10",218.4,224.2,217.6,221.6,539730.0],["2014-02-11",210.8,211.2,201.0,208.0,2056855.0],["2014-02-12",209.6,213.2,208.4,209.8,585210.0],["2014-02-13",209.0,215.8,207.8,215.2,448795.0],["2014-02-14",215.8,217.6,209.8,210.2,494295.0],["2014-02-18",211.8,213.0,203.6,205.2,958450.0],["2014-02-19",206.2,207.6,199.0,200.4,900560.0],["2014-02-20",204.8,207.0,202.2,205.6,2267335.0],["2014-02-21",179.2,179.4,160.0,160.6,6973700.0],["2014-02-24",162.6,164.6,153.4,155.6,2904930.0],["2014-02-25",158.8,170.0,157.4,168.2,3279575.0],["2014-02-26",169.6,170.4,163.0,165.2,1547350.0],["2014-02-27",170.6,175.6,168.6,170.4,2014765.0],["2014-02-28",171.2,172.2,163.6,166.2,1089025.0],["2014-03-03",164.0,170.2,163.0,169.0,1047665.0],["2014-03-04",171.0,174.6,170.8,173.6,1162290.0],["2014-03-05",174.0,174.4,170.4,171.4,699875.0],["2014-03-06",171.4,173.4,168.2,170.4,641570.0],["2014-03-07",170.0,172.8,168.8,172.0,775985.0],["2014-03-10",171.2,172.4,166.2,167.6,748235.0],["2014-03-11",167.6,170.4,164.4,165.4,647335.0],["2014-03-12",165.6,173.2,162.6,172.0,1167840.0],["2014-03-13",171.4,172.8,164.6,164.8,808320.0],["2014-03-14",163.8,171.6,163.2,167.2,1114950.0],["2014-03-17",167.8,171.2,165.6,166.8,779765.0],["2014-03-18",167.4,169.0,165.8,167.6,512065.0],["2014-03-19",167.8,168.4,163.0,164.0,866840.0],["2014-03-20",168.0,170.0,166.0,168.0,1131925.0],["2014-03-21",168.0,169.0,165.2,165.8,935070.0],["2014-03-24",165.6,166.0,159.4,162.0,888740.0],["2014-03-25",162.4,165.0,160.0,161.4,544170.0],["2014-03-26",162.6,164.8,156.4,157.6,765895.0],["2014-03-27",156.0,161.8,152.2,158.4,960595.0],["2014-03-28",160.0,162.0,153.2,157.0,885435.0],["2014-03-31",157.2,162.0,155.6,156.8,790850.0],["2014-04-01",158.4,162.8,158.0,162.8,711715.0],["2014-04-02",162.2,164.8,160.0,162.8,593875.0],["2014-04-03",163.2,164.0,157.2,159.6,704055.0],["2014-04-04",159.4,159.6,153.2,156.8,1229760.0],["2014-04-07",156.4,156.8,144.2,149.0,1538140.0],["2014-04-08",149.0,151.0,144.6,147.4,1489360.0],["2014-04-09",148.2,150.4,144.0,148.4,1229435.0],["2014-04-10",148.6,150.8,140.0,141.2,1691750.0],["2014-04-11",138.6,145.0,137.6,139.0,1482150.0],["2014-04-14",139.8,143.4,136.8,138.8,793255.0],["2014-04-15",139.2,142.2,134.0,141.6,891645.0],["2014-04-16",142.4,144.2,137.2,142.0,543685.0],["2014-04-17",144.0,149.8,143.4,148.2,840185.0],["2014-04-21",148.0,148.4,144.6,148.2,482365.0],["2014-04-22",149.6,155.0,148.6,152.6,546760.0],["2014-04-23",152.8,154.6,146.8,148.4,421580.0],["2014-04-24",148.8,152.6,144.2,148.2,661445.0],["2014-04-25",144.6,146.2,142.2,143.8,587075.0],["2014-04-28",143.8,144.6,137.0,140.6,583785.0],["2014-04-29",140.2,144.8,137.6,141.8,646605.0],["2014-04-30",140.6,141.8,138.6,139.8,856215.0],["2014-05-01",140.8,143.8,140.0,141.6,794545.0],["2014-05-02",141.0,143.2,140.2,141.8,661845.0],["2014-05-05",140.4,141.6,137.2,137.8,1041330.0],["2014-05-06",140.0,140.0,132.4,134.4,1400910.0],["2014-05-07",120.4,120.6,103.6,106.6,3565395.0],["2014-05-08",108.4,115.6,106.2,113.2,1529225.0],["2014-05-09",113.0,124.4,112.0,121.0,2015725.0],["2014-05-12",121.2,124.4,121.2,123.0,853245.0],["2014-05-13",122.2,127.4,121.6,126.6,699895.0],["2014-05-14",126.6,129.2,120.4,121.0,976350.0],["2014-05-15",121.4,122.4,116.8,121.0,784910.0],["2014-05-16",120.2,123.2,118.4,120.2,362825.0],["2014-05-19",120.6,122.2,119.2,121.0,399845.0],["2014-05-20",120.2,121.2,118.4,119.4,624435.0],["2014-05-21",119.4,122.0,117.4,117.6,871080.0],["2014-05-22",117.6,120.0,116.4,119.6,682465.0],["2014-05-23",119.8,126.4,119.4,125.8,660155.0],["2014-05-27",126.2,129.2,123.4,125.4,459195.0],["2014-05-28",124.0,124.6,119.8,121.8,693580.0],["2014-05-29",122.8,125.0,119.6,119.8,749665.0],["2014-05-30",119.8,120.2,116.6,117.6,587435.0],["2014-06-02",117.6,118.6,109.6,110.0,1705925.0],["2014-06-03",111.2,112.2,109.2,112.0,661475.0],["2014-06-04",111.2,115.6,111.2,114.6,797620.0],["2014-06-05",115.6,117.0,114.0,116.4,597015.0],["2014-06-06",116.0,118.2,116.0,116.6,256490.0],["2014-06-09",117.4,124.0,116.8,122.6,995610.0],["2014-06-10",122.6,124.0,120.8,121.8,628345.0],["2014-06-11",121.0,123.0,120.4,121.4,480730.0],["2014-06-12",121.0,122.6,119.2,120.2,455675.0],["2014-06-13",125.4,128.0,124.0,124.8,1527340.0],["2014-06-16",124.4,127.2,122.6,124.4,547285.0],["2014-06-17",125.8,128.8,124.8,127.0,841160.0],["2014-06-18",127.2,129.0,123.8,126.2,643875.0],["2014-06-19",126.2,126.8,122.8,124.8,631500.0],["2014-06-20",124.6,125.4,122.4,123.0,398685.0],["2014-06-23",124.6,132.6,123.6,129.8,1052095.0],["2014-06-24",130.4,143.2,130.0,135.6,1832420.0],["2014-06-25",130.4,136.4,128.6,135.0,971475.0],["2014-06-26",135.8,139.0,133.6,134.4,685965.0],["2014-06-27",133.2,135.6,132.0,133.6,591850.0],["2014-06-30",133.0,136.0,132.2,132.4,487525.0],["2014-07-01",133.0,135.8,130.2,130.6,635810.0],["2014-07-02",130.4,133.8,130.0,130.0,613290.0],["2014-07-03",131.0,134.8,130.8,133.4,420645.0],["2014-07-07",133.4,133.6,128.6,129.0,568240.0],["2014-07-08",135.4,136.4,124.4,125.6,2273230.0],["2014-07-09",128.0,134.0,126.4,131.6,984415.0],["2014-07-10",127.2,131.6,125.4,130.0,685955.0],["2014-07-11",130.0,133.2,127.6,131.6,617400.0],["2014-07-14",132.6,133.2,129.0,129.2,648255.0],["2014-07-15",130.2,131.0,127.2,128.0,496590.0],["2014-07-16",128.4,128.8,125.0,126.0,621240.0],["2014-07-17",125.4,127.0,123.6,123.8,523000.0],["2014-07-18",124.2,127.0,123.2,126.0,466540.0],["2014-07-21",126.6,127.8,123.8,125.2,548870.0],["2014-07-22",125.0,127.4,124.4,124.6,638530.0],["2014-07-23",125.0,126.0,124.0,125.0,484070.0],["2014-07-24",125.8,125.8,121.8,123.0,886305.0],["2014-07-25",122.6,125.0,122.4,124.2,325865.0],["2014-07-28",124.0,128.8,123.6,127.8,534900.0],["2014-07-29",128.0,128.4,124.6,126.2,458125.0],["2014-07-30",126.4,128.0,124.2,127.6,728150.0],["2014-07-31",127.0,131.4,126.2,129.4,1145370.0],["2014-08-01",130.2,130.8,126.4,129.2,887005.0],["2014-08-04",130.0,141.0,129.6,140.4,2304950.0],["2014-08-05",140.2,141.6,136.0,141.4,2668355.0],["2014-08-06",113.8,125.6,113.6,123.4,3096555.0],["2014-08-07",123.4,123.4,118.6,119.2,1086410.0],["2014-08-08",119.0,120.8,116.8,119.2,942540.0],["2014-08-11",119.4,120.6,119.0,120.4,581065.0],["2014-08-12",120.2,120.8,116.6,117.2,875470.0],["2014-08-13",119.0,119.0,115.0,115.2,863330.0],["2014-08-14",115.2,117.8,115.2,116.8,398605.0],["2014-08-15",117.8,120.4,116.2,120.0,672075.0],["2014-08-18",120.0,123.6,120.0,123.0,710580.0],["2014-08-19",123.6,126.0,123.6,124.6,460270.0],["2014-08-20",125.0,126.0,123.0,125.0,504595.0],["2014-08-21",124.4,126.0,123.0,124.6,340885.0],["2014-08-22",124.6,126.2,123.2,125.8,347155.0],["2014-08-25",126.4,128.0,125.6,126.6,295150.0],["2014-08-26",126.6,131.0,126.6,129.2,533510.0],["2014-08-27",128.8,130.8,128.8,130.6,357770.0],["2014-08-28",130.0,133.2,128.0,132.8,594550.0],["2014-08-29",132.8,139.2,132.0,136.0,801745.0],["2014-09-02",137.6,141.4,137.6,141.2,1209065.0],["2014-09-03",141.8,145.6,141.0,143.6,814645.0],["2014-09-04",142.0,144.0,139.8,140.8,612925.0],["2014-09-05",140.2,141.0,136.4,136.4,736445.0],["2014-09-08",136.0,136.6,124.4,134.4,869390.0],["2014-09-09",132.8,140.2,132.2,133.8,828705.0],["2014-09-10",133.8,143.2,133.8,142.0,884780.0],["2014-09-11",141.8,144.6,140.6,140.8,608920.0],["2014-09-12",140.8,144.4,140.4,143.2,604025.0],["2014-09-15",144.2,144.4,138.0,139.0,641235.0],["2014-09-16",139.0,139.6,136.6,139.0,506120.0],["2014-09-17",139.4,141.0,137.6,139.4,474285.0],["2014-09-18",139.8,140.4,136.2,137.8,443050.0],["2014-09-19",138.4,140.8,137.2,139.4,984650.0],["2014-09-22",139.0,139.0,135.4,136.0,587605.0],["2014-09-23",135.0,137.4,133.0,134.0,848390.0],["2014-09-24",133.6,135.8,132.6,133.6,769710.0],["2014-09-25",133.4,134.2,129.8,131.6,775725.0],["2014-09-26",131.2,135.0,131.2,133.2,489775.0],["2014-09-29",132.4,134.8,130.4,133.4,638775.0],["2014-09-30",133.2,133.6,129.6,133.6,506185.0],["2014-10-01",133.0,133.6,129.8,131.4,490695.0],["2014-10-02",131.4,134.0,127.8,131.6,1114515.0],["2014-10-03",132.6,135.6,131.4,134.8,392410.0],["2014-10-06",135.2,137.2,131.4,132.8,299875.0],["2014-10-07",132.8,134.0,127.8,128.4,396980.0],["2014-10-08",128.4,130.0,125.4,129.6,329585.0],["2014-10-09",128.8,131.4,126.6,127.6,383920.0],["2014-10-10",125.0,125.0,115.6,118.8,904675.0],["2014-10-13",117.8,120.6,114.6,115.4,580160.0],["2014-10-14",115.6,119.0,114.4,118.6,1032090.0],["2014-10-15",116.0,125.8,115.4,125.4,830800.0],["2014-10-16",121.4,125.6,119.6,125.0,452330.0],["2014-10-17",127.2,128.0,122.0,122.6,381265.0],["2014-10-20",123.0,125.4,122.2,124.2,424860.0],["2014-10-21",124.6,125.8,122.4,124.4,378650.0],["2014-10-22",126.6,126.6,122.4,122.8,503855.0],["2014-10-23",123.0,125.6,122.0,123.8,554405.0],["2014-10-24",122.8,124.0,119.2,121.0,555840.0],["2014-10-27",120.2,121.0,117.8,118.6,512570.0],["2014-10-28",118.6,121.8,117.0,120.0,754065.0],["2014-10-29",120.0,120.6,115.0,115.8,1196175.0],["2014-10-30",116.2,120.8,114.6,119.8,1578670.0],["2014-10-31",130.4,150.4,129.0,146.2,4417755.0],["2014-11-03",146.4,153.2,144.2,147.4,1553460.0],["2014-11-04",148.0,161.2,147.0,156.8,2115940.0],["2014-11-05",159.2,159.8,150.0,152.4,1086305.0],["2014-11-06",151.2,151.6,147.0,150.4,943180.0],["2014-11-07",149.4,153.4,149.2,150.0,623325.0],["2014-11-10",150.0,153.4,148.4,148.6,601185.0],["2014-11-11",146.8,157.6,145.0,156.0,925020.0],["2014-11-12",156.8,165.6,155.2,162.0,2283745.0],["2014-11-13",162.0,163.0,153.8,155.4,721955.0],["2014-11-14",155.2,158.0,152.8,156.8,649285.0],["2014-11-17",156.8,157.6,150.8,151.4,638070.0],["2014-11-18",152.4,153.6,146.6,147.4,1020780.0],["2014-11-19",147.8,149.8,143.2,145.2,816165.0],["2014-11-20",146.6,153.4,146.6,148.6,1381360.0],["2014-11-21",152.4,153.8,148.0,150.2,832775.0],["2014-11-24",149.0,152.4,149.0,150.0,398465.0],["2014-11-25",150.8,151.2,149.0,150.8,350880.0],["2014-11-26",150.2,152.0,149.0,150.2,272650.0],["2014-11-28",151.0,152.0,149.6,150.6,249835.0],["2014-12-01",158.2,158.2,147.4,147.8,1020640.0],["2014-12-02",152.8,153.8,146.0,146.8,822730.0],["2014-12-03",146.6,150.0,144.4,149.8,747835.0],["2014-12-04",148.6,152.4,147.2,148.0,416990.0],["2014-12-05",148.0,149.0,144.2,145.4,440720.0],["2014-12-08",142.0,142.8,139.0,141.0,891855.0],["2014-12-09",139.8,146.6,139.0,146.0,669370.0],["2014-12-10",145.8,146.8,143.4,143.6,471185.0],["2014-12-11",144.6,147.0,143.2,145.2,417545.0],["2014-12-12",143.6,146.2,142.6,144.4,973270.0],["2014-12-15",145.0,146.2,140.0,140.2,535520.0],["2014-12-16",139.8,140.8,136.4,136.6,582010.0],["2014-12-17",136.6,145.4,136.6,143.8,1040885.0],["2014-12-18",145.6,157.4,144.4,155.8,1622395.0],["2014-12-19",155.0,159.0,153.2,158.4,1010725.0],["2014-12-22",159.0,160.0,156.2,159.0,459395.0],["2014-12-23",159.0,164.6,157.6,160.6,571115.0],["2014-12-24",160.2,161.4,157.4,157.8,201715.0],["2014-12-26",159.0,168.6,158.8,162.8,878065.0],["2014-12-29",162.6,168.6,162.0,165.0,522495.0],["2014-12-30",164.2,166.2,162.4,164.4,454395.0],["2014-12-31",166.0,166.8,163.0,165.2,329390.0],["2015-01-02",166.8,166.8,158.2,160.4,455670.0],["2015-01-05",159.0,160.8,154.2,155.8,490085.0],["2015-01-06",157.0,161.0,153.8,158.2,736420.0],["2015-01-07",160.0,164.6,157.2,159.0,873275.0],["2015-01-08",159.8,162.8,152.4,156.8,819465.0],["2015-01-09",159.2,160.6,153.6,154.8,549410.0],["2015-01-12",155.0,156.2,146.6,148.4,649870.0],["2015-01-13",148.8,152.4,146.4,149.6,544305.0],["2015-01-14",147.2,150.4,144.0,147.4,490035.0],["2015-01-15",150.0,151.0,142.4,146.0,666890.0],["2015-01-16",145.2,148.8,143.6,146.8,638210.0],["2015-01-20",146.8,148.4,142.6,145.4,528000.0],["2015-01-21",144.4,146.8,141.0,143.2,634685.0],["2015-01-22",143.8,151.0,141.4,150.0,646805.0],["2015-01-23",149.0,150.8,145.8,146.4,400940.0],["2015-01-26",146.2,148.4,143.6,144.0,519205.0],["2015-01-27",141.6,143.2,140.0,141.6,540645.0],["2015-01-28",143.6,144.0,136.6,139.0,561520.0],["2015-01-29",138.6,147.8,135.0,146.8,944605.0],["2015-01-30",147.6,148.2,141.6,143.2,599910.0],["2015-02-02",143.0,146.2,140.8,144.4,517115.0],["2015-02-03",145.0,149.2,143.6,148.4,450675.0],["2015-02-04",147.0,149.6,145.2,146.0,366220.0],["2015-02-05",150.6,152.2,147.6,149.2,566755.0],["2015-02-06",148.4,149.2,146.2,147.8,434515.0],["2015-02-09",147.8,151.2,147.0,149.2,506100.0],["2015-02-10",149.4,150.4,147.0,148.4,590895.0],["2015-02-11",148.2,152.6,148.0,151.6,701190.0],["2015-02-12",155.0,156.0,147.4,149.2,1882240.0],["2015-02-13",151.0,163.4,147.8,159.4,2855740.0],["2015-02-17",159.2,163.0,159.2,161.2,1035370.0],["2015-02-18",160.0,161.0,155.4,156.0,722080.0],["2015-02-19",156.0,159.2,155.4,157.4,535665.0],["2015-02-20",157.4,163.4,156.4,163.0,608420.0],["2015-02-23",162.4,164.8,161.4,163.8,420980.0],["2015-02-24",163.8,164.0,160.0,161.6,313160.0],["2015-02-25",161.2,165.8,161.2,165.2,593955.0],["2015-02-26",163.8,167.4,163.2,166.0,762075.0],["2015-02-27",165.4,166.8,163.2,163.6,363135.0],["2015-03-02",164.4,165.6,161.6,162.6,410715.0],["2015-03-03",162.8,163.2,159.2,161.0,323720.0],["2015-03-04",159.6,160.8,156.2,159.6,353950.0],["2015-03-05",159.4,160.6,157.0,158.6,327440.0],["2015-03-06",158.2,160.4,156.2,157.8,460870.0],["2015-03-09",157.2,158.4,154.8,158.4,423925.0],["2015-03-10",156.8,159.8,152.6,157.2,693105.0],["2015-03-11",157.0,161.0,156.0,160.0,457745.0],["2015-03-12",160.6,161.0,156.8,157.8,222205.0],["2015-03-13",157.0,159.2,154.2,155.4,306330.0],["2015-03-16",155.4,157.2,154.2,156.4,288730.0],["2015-03-17",155.6,158.6,155.4,157.0,278455.0],["2015-03-18",156.4,156.6,154.0,154.8,240445.0],["2015-03-19",154.4,156.0,152.0,152.8,347855.0],["2015-03-20",153.4,154.2,151.4,152.0,550080.0],["2015-03-23",151.8,155.0,151.6,153.2,211545.0],["2015-03-24",152.4,154.6,150.4,151.2,276560.0],["2015-03-25",156.4,157.0,151.4,154.8,658755.0],["2015-03-26",154.2,154.6,151.6,151.6,281700.0],["2015-03-27",151.0,153.6,151.0,152.2,251925.0],["2015-03-30",152.2,153.2,145.2,148.6,581960.0],["2015-03-31",146.6,147.0,144.0,144.2,478555.0],["2015-04-01",144.0,144.6,139.8,140.4,578735.0],["2015-04-02",140.4,142.4,139.2,141.2,507315.0],["2015-04-06",140.4,144.2,139.8,142.2,478570.0],["2015-04-07",142.8,146.4,142.4,143.8,439820.0],["2015-04-08",143.0,147.0,141.6,146.0,486675.0],["2015-04-09",145.6,147.6,144.2,146.8,330175.0],["2015-04-10",146.8,149.0,145.8,147.6,307540.0],["2015-04-13",148.2,148.6,144.4,145.0,258185.0],["2015-04-14",149.0,149.0,143.0,145.0,408620.0],["2015-04-15",145.4,147.2,143.2,145.6,360080.0],["2015-04-16",145.0,148.0,144.6,147.0,266355.0],["2015-04-17",146.0,146.2,143.2,144.0,231120.0],["2015-04-20",150.4,150.8,143.4,145.0,679125.0],["2015-04-21",144.6,145.0,141.6,142.6,577735.0],["2015-04-22",142.4,143.4,140.4,141.4,401920.0],["2015-04-23",140.8,144.8,140.8,143.0,377255.0],["2015-04-24",143.8,145.0,141.4,142.4,424250.0],["2015-04-27",143.2,143.8,139.8,140.2,327590.0],["2015-04-28",141.2,142.2,137.2,140.0,447940.0],["2015-04-29",139.8,141.8,138.0,141.4,401430.0],["2015-04-30",141.6,141.8,138.2,138.4,511765.0],["2015-05-01",139.2,139.8,132.2,135.8,833800.0],["2015-05-04",136.2,143.8,136.0,140.8,625720.0],["2015-05-05",142.0,143.6,136.2,136.8,895370.0],["2015-05-06",136.0,136.0,123.8,126.4,1489295.0],["2015-05-07",126.0,130.2,124.6,128.2,758040.0],["2015-05-08",129.0,134.0,128.0,132.6,750190.0],["2015-05-11",133.8,136.8,133.0,135.8,552995.0],["2015-05-12",134.4,136.2,134.0,134.6,430925.0],["2015-05-13",134.8,137.2,134.2,134.6,387200.0],["2015-05-14",135.2,135.4,130.2,132.2,442740.0],["2015-05-15",133.0,134.8,130.6,132.2,385330.0],["2015-05-18",131.2,132.8,130.6,130.8,261590.0],["2015-05-19",131.0,133.6,131.0,132.6,273160.0],["2015-05-20",132.2,132.6,128.2,130.8,391545.0],["2015-05-21",130.2,133.0,129.6,130.2,245300.0],["2015-05-22",130.2,131.8,130.0,130.8,254545.0],["2015-05-26",130.0,131.0,128.6,129.4,237080.0],["2015-05-27",129.4,130.0,127.0,128.0,297350.0],["2015-05-28",127.4,128.8,126.2,128.2,241175.0],["2015-05-29",127.8,130.2,127.0,127.6,243640.0],["2015-06-01",127.8,128.4,125.0,125.6,313440.0],["2015-06-02",125.0,125.6,119.2,120.6,1018220.0],["2015-06-03",116.0,124.4,114.4,123.0,1473780.0],["2015-06-04",122.2,122.8,119.6,120.2,471730.0],["2015-06-05",120.8,122.6,120.4,121.8,354545.0],["2015-06-08",122.0,122.6,118.6,119.6,329815.0],["2015-06-09",119.6,120.0,116.4,117.0,416785.0],["2015-06-10",117.8,118.2,115.8,116.4,337310.0],["2015-06-11",116.2,119.0,116.2,117.2,289470.0],["2015-06-12",116.6,117.8,115.2,115.6,323555.0],["2015-06-15",114.8,115.6,111.0,113.0,409570.0],["2015-06-16",112.4,114.6,111.6,111.8,442175.0],["2015-06-17",111.8,112.2,106.4,108.4,1119635.0],["2015-06-18",109.0,111.4,107.8,110.8,565950.0],["2015-06-19",111.2,111.2,108.6,108.8,541535.0],["2015-06-22",108.8,109.6,107.6,108.8,336535.0],["2015-06-23",108.2,108.8,105.2,107.2,728165.0],["2015-06-24",107.2,108.6,106.0,107.2,335285.0],["2015-06-25",107.4,107.6,106.0,106.4,372165.0],["2015-06-26",106.6,107.6,103.4,103.8,619830.0],["2015-06-29",102.6,103.2,100.6,101.2,416455.0],["2015-06-30",101.8,102.6,100.2,100.6,327230.0],["2015-07-01",101.0,102.6,96.8,98.0,585595.0],["2015-07-02",98.2,99.8,96.8,97.0,463235.0],["2015-07-06",95.4,98.0,95.0,96.6,318290.0],["2015-07-07",97.6,97.6,94.8,97.2,313510.0],["2015-07-08",96.2,98.0,96.2,96.2,392830.0],["2015-07-09",96.8,100.0,96.6,98.0,378685.0],["2015-07-10",99.2,99.6,96.2,96.8,271190.0],["2015-07-13",101.0,103.2,99.4,102.0,617200.0],["2015-07-14",102.2,103.4,99.4,102.0,397960.0],["2015-07-15",101.8,102.2,99.2,100.0,341255.0],["2015-07-16",101.2,104.2,100.6,103.4,527400.0],["2015-07-17",104.4,106.4,101.6,102.4,506400.0],["2015-07-20",103.4,104.0,101.2,101.4,236705.0],["2015-07-21",101.8,101.8,99.8,100.2,288715.0],["2015-07-22",99.8,101.2,94.0,96.4,647735.0],["2015-07-23",97.0,103.0,96.2,103.0,534555.0],["2015-07-24",102.2,102.8,99.0,99.4,399015.0],["2015-07-27",99.0,100.6,97.0,98.6,873760.0],["2015-07-28",99.6,99.6,96.6,98.8,327170.0],["2015-07-29",98.8,99.2,95.8,96.8,727055.0],["2015-07-30",97.4,97.8,95.8,96.2,345960.0],["2015-07-31",96.8,97.8,95.6,96.4,231910.0],["2015-08-03",95.8,96.6,92.4,93.0,456995.0],["2015-08-04",96.0,96.0,93.6,94.6,306205.0],["2015-08-05",95.6,96.8,95.0,95.2,372065.0],["2015-08-06",96.2,96.8,92.4,93.6,783525.0],["2015-08-07",89.8,92.6,85.6,88.6,1951785.0],["2015-08-10",88.0,88.2,83.2,85.8,1275285.0],["2015-08-11",85.0,87.8,84.0,85.8,615480.0],["2015-08-12",85.0,86.0,82.6,85.4,540625.0],["2015-08-13",85.6,87.0,84.4,86.6,620800.0],["2015-08-14",87.0,87.4,85.2,86.6,502250.0],["2015-08-17",86.6,90.2,85.6,88.2,669955.0],["2015-08-18",87.4,88.2,84.2,84.8,636915.0],["2015-08-19",84.4,85.6,82.6,84.2,418555.0],["2015-08-20",83.6,83.6,80.6,81.4,467155.0],["2015-08-21",80.2,83.0,78.4,82.0,692105.0],["2015-08-24",75.0,82.2,70.6,79.8,763240.0],["2015-08-25",82.2,83.2,80.0,80.2,449220.0],["2015-08-26",81.2,86.2,79.6,85.4,910350.0],["2015-08-27",85.6,87.6,83.6,85.6,679245.0],["2015-08-28",84.2,92.4,84.2,92.0,524640.0],["2015-08-31",91.2,91.8,88.4,90.0,411030.0],["2015-09-01",87.4,89.8,84.8,85.8,495400.0],["2015-09-02",87.2,88.0,85.2,87.0,251345.0],["2015-09-03",86.0,87.4,85.2,85.8,294470.0],["2015-09-04",85.6,86.4,83.8,85.0,419520.0],["2015-09-08",86.4,87.2,84.2,85.0,363120.0],["2015-09-09",84.6,87.4,83.8,84.0,468765.0],["2015-09-10",84.4,85.6,83.4,84.2,263595.0],["2015-09-11",83.6,84.4,82.6,84.4,238680.0],["2015-09-14",83.8,85.4,82.6,82.8,301405.0],["2015-09-15",82.2,84.8,82.2,83.8,276100.0],["2015-09-16",83.4,86.0,83.2,84.8,337150.0],["2015-09-17",84.6,86.6,84.0,85.2,333100.0],["2015-09-18",84.4,86.4,83.8,85.8,543700.0],["2015-09-21",85.8,86.6,83.2,83.4,217175.0],["2015-09-22",83.2,83.2,80.6,81.6,239360.0],["2015-09-23",81.0,81.6,74.0,74.6,539560.0],["2015-09-24",74.0,75.0,73.0,74.0,486730.0],["2015-09-25",75.2,76.4,70.8,71.8,313340.0],["2015-09-28",71.6,72.2,66.0,66.6,611850.0],["2015-09-29",67.0,68.2,65.0,65.8,631285.0],["2015-09-30",66.8,67.2,64.2,65.2,488985.0],["2015-10-01",65.6,66.8,63.4,65.0,449960.0],["2015-10-02",64.2,68.6,63.6,68.2,373940.0],["2015-10-05",68.4,72.8,68.4,72.0,445260.0],["2015-10-06",71.8,73.2,69.2,70.2,420815.0],["2015-10-07",71.2,76.4,70.4,76.4,549830.0],["2015-10-08",72.6,78.8,72.6,77.2,500130.0],["2015-10-09",76.6,78.8,75.2,77.4,397570.0],["2015-10-12",78.0,78.0,74.0,75.2,268665.0],["2015-10-13",74.6,76.6,73.2,73.4,296135.0],["2015-10-14",73.8,75.2,72.4,72.6,221110.0],["2015-10-15",72.8,74.4,72.4,73.8,253615.0],["2015-10-16",73.4,77.0,73.0,76.4,285720.0],["2015-10-19",76.2,76.2,72.2,72.8,413925.0],["2015-10-20",72.8,75.6,72.2,75.4,334330.0],["2015-10-21",75.4,75.6,72.8,72.8,197190.0],["2015-10-22",72.6,75.4,72.4,73.6,249715.0],["2015-10-23",74.8,74.8,72.0,72.4,357860.0],["2015-10-26",72.0,72.4,68.8,69.6,313870.0],["2015-10-27",69.6,70.0,67.4,68.6,309470.0],["2015-10-28",69.0,72.0,68.2,71.8,266465.0],["2015-10-29",71.8,74.8,71.6,71.6,293300.0],["2015-10-30",71.6,74.4,71.4,74.2,266045.0],["2015-11-02",75.0,77.0,73.2,76.6,277955.0],["2015-11-03",77.4,81.0,76.2,80.6,683820.0],["2015-11-04",57.0,59.6,55.6,59.4,4204255.0],["2015-11-05",60.2,60.4,58.0,58.2,904650.0],["2015-11-06",57.8,58.0,53.4,54.6,1103450.0],["2015-11-09",55.2,55.6,53.0,53.6,778035.0],["2015-11-10",54.0,55.0,52.6,54.2,511300.0],["2015-11-11",54.2,55.0,53.2,54.0,278050.0],["2015-11-12",53.6,55.0,53.0,53.2,349760.0],["2015-11-13",53.4,54.0,50.8,51.4,510810.0],["2015-11-16",51.6,53.6,50.8,52.8,369815.0],["2015-11-17",52.4,56.2,52.0,55.2,926395.0],["2015-11-18",55.0,57.0,53.2,53.8,956315.0],["2015-11-19",53.6,56.0,53.0,55.8,420365.0],["2015-11-20",55.6,56.4,54.2,54.4,230850.0],["2015-11-23",54.4,58.4,54.4,56.0,476520.0],["2015-11-24",55.8,57.6,55.4,57.4,371705.0],["2015-11-25",57.4,58.6,56.6,57.8,226270.0],["2015-11-27",58.2,58.6,57.6,58.0,105515.0],["2015-11-30",58.0,58.2,57.0,57.8,194735.0],["2015-12-01",57.0,57.8,57.0,57.4,245260.0],["2015-12-02",57.0,63.0,57.0,61.6,798430.0],["2015-12-03",62.0,63.6,60.2,60.8,426815.0],["2015-12-04",60.6,61.8,60.0,61.2,289825.0],["2015-12-07",61.2,61.4,56.8,57.2,437925.0],["2015-12-08",56.2,60.2,55.0,60.0,381795.0],["2015-12-09",59.2,60.6,58.2,60.4,314630.0],["2015-12-10",60.2,64.0,60.0,61.6,638925.0],["2015-12-11",61.0,62.0,58.2,59.6,379385.0],["2015-12-14",59.8,63.8,59.6,62.2,497195.0],["2015-12-15",61.8,63.6,60.8,62.2,284560.0],["2015-12-16",62.8,63.6,61.0,63.4,331500.0],["2015-12-17",63.2,64.8,63.0,63.4,241025.0],["2015-12-18",63.0,64.8,61.8,63.0,784620.0],["2015-12-21",63.2,64.4,61.6,61.8,217475.0],["2015-12-22",61.4,63.2,61.0,62.2,282460.0],["2015-12-23",62.4,67.0,62.0,65.4,347525.0],["2015-12-24",65.0,66.8,64.8,65.6,164810.0],["2015-12-28",64.8,65.6,62.0,62.8,312305.0],["2015-12-29",62.8,64.4,62.2,62.8,258005.0],["2015-12-30",61.6,65.0,61.6,62.6,359180.0],["2015-12-31",62.2,63.6,61.4,61.4,241755.0],["2016-01-04",60.6,62.4,58.4,60.0,365910.0],["2016-01-05",60.4,63.0,60.2,62.6,392180.0],["2016-01-06",62.4,62.8,60.0,60.6,401515.0],["2016-01-07",59.0,60.6,57.2,57.2,368725.0],["2016-01-08",58.6,59.4,55.4,55.6,230855.0],["2016-01-11",56.0,56.4,51.4,53.0,473520.0],["2016-01-12",54.6,55.2,51.6,52.6,311525.0],["2016-01-13",53.0,54.2,50.4,51.0,452820.0],["2016-01-14",50.8,55.6,48.0,55.0,592375.0],["2016-01-15",53.2,53.6,50.0,52.0,371930.0],["2016-01-19",53.2,53.6,49.0,49.4,444435.0],["2016-01-20",48.0,48.8,44.6,47.8,755330.0],["2016-01-21",47.6,52.0,47.4,50.8,365435.0],["2016-01-22",51.8,53.4,50.2,53.0,368410.0],["2016-01-25",53.2,54.0,52.0,52.4,240360.0],["2016-01-26",52.6,56.4,52.2,55.6,324695.0],["2016-01-27",54.4,57.4,53.8,53.8,338265.0],["2016-01-28",55.0,56.6,53.4,53.8,356015.0],["2016-01-29",53.4,56.0,53.2,54.4,434130.0],["2016-02-01",53.4,55.0,52.4,52.8,477595.0],["2016-02-02",52.8,53.4,48.4,49.4,531790.0],["2016-02-03",49.4,49.8,47.0,49.4,537030.0],["2016-02-04",48.8,53.8,48.6,52.8,474130.0],["2016-02-05",52.2,52.4,48.6,49.0,681275.0],["2016-02-08",48.2,48.6,46.0,46.2,763940.0],["2016-02-09",45.4,48.0,43.0,44.4,868210.0],["2016-02-10",45.4,46.2,43.8,45.0,507305.0],["2016-02-11",43.2,45.0,43.0,44.8,698295.0],["2016-02-12",53.8,59.2,53.2,57.8,1601795.0],["2016-02-16",66.0,84.8,65.4,81.6,4385580.0],["2016-02-17",78.8,82.6,72.0,75.8,2644650.0],["2016-02-18",75.2,78.2,72.4,76.8,1113950.0],["2016-02-19",77.8,89.0,77.4,81.8,2206470.0],["2016-02-22",85.4,88.0,82.0,86.2,1136050.0],["2016-02-23",84.6,85.4,82.0,84.4,604520.0],["2016-02-24",81.4,85.2,79.2,84.0,671670.0],["2016-02-25",84.4,86.6,82.0,82.8,657465.0],["2016-02-26",86.6,93.6,85.2,89.8,1567195.0],["2016-02-29",90.4,96.6,88.8,95.6,1219995.0],["2016-03-01",97.0,97.0,89.6,92.6,937040.0],["2016-03-02",92.0,93.4,89.6,93.2,516685.0],["2016-03-03",90.0,100.0,89.8,97.2,848920.0],["2016-03-04",97.8,105.6,94.6,95.8,1155370.0],["2016-03-07",96.8,100.0,94.4,95.2,661805.0],["2016-03-08",94.6,95.2,91.0,91.6,607610.0],["2016-03-09",86.4,86.8,81.0,82.2,768265.0],["2016-03-10",84.2,84.8,80.4,80.8,616340.0],["2016-03-11",82.2,84.6,80.6,82.8,588050.0],["2016-03-14",82.2,85.0,82.2,82.6,425605.0],["2016-03-15",81.4,82.4,75.8,79.4,887725.0],["2016-03-16",79.2,82.4,79.0,80.4,541400.0],["2016-03-17",81.2,85.8,80.6,83.0,450215.0],["2016-03-18",85.0,85.8,80.8,81.0,720115.0],["2016-03-21",80.4,83.2,80.2,83.2,345595.0],["2016-03-22",82.2,84.0,81.8,82.2,215835.0],["2016-03-23",82.2,82.8,77.0,77.4,452950.0],["2016-03-24",77.0,79.8,75.4,78.6,402530.0],["2016-03-28",79.4,80.0,77.2,78.0,323810.0],["2016-03-29",77.6,80.2,76.2,79.4,404135.0],["2016-03-30",79.4,80.2,77.4,78.0,400760.0],["2016-03-31",78.0,81.4,78.0,79.8,343135.0],["2016-04-01",78.0,79.8,77.0,78.4,328660.0],["2016-04-04",82.0,90.6,80.8,85.8,1433120.0],["2016-04-05",85.8,88.0,84.2,87.8,706065.0],["2016-04-06",88.4,90.6,85.4,89.2,675655.0],["2016-04-07",88.2,89.6,85.2,85.6,519095.0],["2016-04-08",86.8,87.4,82.4,84.2,378150.0],["2016-04-11",85.4,86.0,82.2,82.6,252965.0],["2016-04-12",82.2,88.0,82.2,87.2,558195.0],["2016-04-13",88.2,90.6,87.2,90.4,508565.0],["2016-04-14",91.8,94.0,87.8,88.4,431360.0],["2016-04-15",88.6,93.4,88.4,91.8,363190.0],["2016-04-18",91.0,93.0,89.2,91.0,342730.0],["2016-04-19",90.4,92.4,90.0,91.4,237715.0],["2016-04-20",90.0,92.2,89.2,91.0,254975.0],["2016-04-21",91.0,93.0,90.2,90.8,219610.0],["2016-04-22",91.0,91.8,88.2,89.4,340485.0],["2016-04-25",89.2,91.2,89.0,91.0,363355.0],["2016-04-26",90.4,94.4,90.4,92.2,397970.0],["2016-04-27",92.8,94.0,88.6,92.2,680235.0],["2016-04-28",91.6,92.8,87.8,88.6,570540.0],["2016-04-29",81.2,81.8,71.4,72.4,2253130.0],["2016-05-02",72.0,72.0,65.8,69.8,1067350.0],["2016-05-03",68.0,70.0,67.4,67.6,641515.0],["2016-05-04",67.6,69.0,66.0,67.6,490330.0],["2016-05-05",68.0,70.2,64.6,65.2,751230.0],["2016-05-06",64.6,67.6,63.6,65.8,465715.0],["2016-05-09",66.0,68.4,64.6,67.4,666825.0],["2016-05-10",67.4,73.0,67.0,70.8,669700.0],["2016-05-11",70.0,71.2,68.2,69.2,506675.0],["2016-05-12",69.4,71.4,67.2,68.2,505855.0],["2016-05-13",68.0,69.2,66.0,68.0,358420.0],["2016-05-16",67.8,69.6,67.4,68.0,266665.0],["2016-05-17",68.0,68.8,67.0,67.6,280045.0],["2016-05-18",66.8,68.0,66.4,67.4,323245.0],["2016-05-19",66.2,68.4,66.0,68.0,510535.0],["2016-05-20",67.8,69.6,67.4,69.0,264545.0],["2016-05-23",68.8,70.0,67.8,68.2,235395.0],["2016-05-24",68.6,70.0,68.0,68.8,263145.0],["2016-05-25",69.0,70.2,68.6,68.6,285255.0],["2016-05-26",68.6,71.2,68.4,69.6,334535.0],["2016-05-27",69.4,72.0,69.4,71.0,207845.0],["2016-05-31",71.0,73.0,70.2,70.8,213510.0],["2016-06-01",70.8,72.0,69.6,70.8,152035.0],["2016-06-02",70.6,72.4,70.4,71.6,171265.0],["2016-06-03",71.4,73.8,70.2,70.4,260465.0],["2016-06-06",70.8,73.2,70.2,71.6,253865.0],["2016-06-07",71.2,72.0,70.4,70.6,207805.0],["2016-06-08",71.0,71.0,69.2,69.6,281495.0],["2016-06-09",66.4,66.8,62.0,65.2,729870.0],["2016-06-10",64.4,65.0,63.2,63.8,292470.0],["2016-06-13",63.6,64.2,62.2,62.6,266245.0],["2016-06-14",61.6,63.4,60.6,63.2,332845.0],["2016-06-15",63.6,66.8,63.4,65.0,252990.0],["2016-06-16",64.6,66.4,64.2,65.8,241520.0],["2016-06-17",66.0,67.0,65.4,65.4,317790.0],["2016-06-20",66.2,67.2,66.0,66.2,192110.0],["2016-06-21",66.8,67.0,65.8,67.0,177350.0],["2016-06-22",67.4,67.4,64.8,65.0,165655.0],["2016-06-23",66.8,67.4,66.0,67.0,256290.0],["2016-06-24",63.6,65.2,62.2,62.8,546715.0],["2016-06-27",62.0,62.4,58.4,59.6,433800.0],["2016-06-28",61.2,62.4,60.8,62.2,305640.0],["2016-06-29",62.6,64.8,62.0,64.8,289190.0],["2016-06-30",64.4,65.4,63.4,65.0,246675.0],["2016-07-01",65.4,66.6,65.4,66.0,266280.0],["2016-07-05",65.6,65.8,63.6,65.0,167805.0],["2016-07-06",64.4,67.0,64.0,66.4,440065.0],["2016-07-07",66.2,67.8,65.6,66.8,210155.0],["2016-07-08",67.4,68.6,67.0,68.0,240925.0],["2016-07-11",68.4,69.2,68.4,69.0,189470.0],["2016-07-12",70.0,71.0,69.4,70.0,208875.0],["2016-07-13",69.8,70.2,68.4,68.8,135105.0],["2016-07-14",69.2,71.6,69.0,71.4,217095.0],["2016-07-15",70.8,71.4,69.4,69.8,185175.0],["2016-07-18",74.2,78.6,74.2,77.0,800150.0],["2016-07-19",77.0,77.6,74.6,75.8,323305.0],["2016-07-20",76.6,77.0,75.4,76.4,260945.0],["2016-07-21",76.2,76.6,75.0,75.0,225710.0],["2016-07-22",74.8,76.6,74.2,74.4,211760.0],["2016-07-25",75.2,77.2,74.4,76.8,276860.0],["2016-07-26",76.6,79.2,76.2,78.2,358915.0],["2016-07-27",79.2,79.4,75.2,75.6,696535.0],["2016-07-28",96.2,102.4,89.4,97.4,3279720.0],["2016-07-29",96.2,98.8,91.6,96.4,991990.0],["2016-08-01",93.6,101.0,92.0,99.8,1186660.0],["2016-08-02",98.0,104.0,97.8,102.0,1066635.0],["2016-08-03",101.6,109.8,101.0,106.6,1106965.0],["2016-08-04",107.2,111.6,107.0,108.6,1078820.0],["2016-08-05",109.8,115.6,109.8,113.8,920610.0],["2016-08-08",114.6,118.8,112.8,117.2,951500.0],["2016-08-09",117.8,118.8,114.2,117.2,693615.0],["2016-08-10",116.2,117.6,114.6,116.2,559090.0],["2016-08-11",116.2,118.6,115.6,117.8,470045.0],["2016-08-12",114.0,115.2,110.8,114.6,761655.0],["2016-08-15",114.8,116.0,113.4,115.6,451015.0],["2016-08-16",114.2,114.8,112.2,113.8,260340.0],["2016-08-17",113.6,114.4,111.0,111.8,332305.0],["2016-08-18",112.4,113.4,111.0,112.0,303875.0],["2016-08-19",111.4,111.6,109.4,110.8,273135.0],["2016-08-22",110.8,111.4,109.4,110.6,196050.0],["2016-08-23",110.6,113.0,110.6,111.2,272340.0],["2016-08-24",110.6,112.6,108.8,108.8,276380.0],["2016-08-25",108.2,109.8,107.0,107.6,259935.0],["2016-08-26",106.8,108.8,105.4,107.6,282070.0],["2016-08-29",106.6,108.8,105.8,108.0,278925.0],["2016-08-30",108.4,109.0,106.6,107.2,187070.0],["2016-08-31",106.2,107.4,105.4,106.6,301165.0],["2016-09-01",107.2,109.8,106.8,107.8,281085.0],["2016-09-02",108.8,109.4,106.6,107.2,209460.0],["2016-09-06",104.8,110.8,104.8,110.4,335940.0],["2016-09-07",111.0,111.0,107.4,107.6,245435.0],["2016-09-08",107.4,109.0,106.0,106.2,173040.0],["2016-09-09",105.4,106.4,105.0,105.6,344495.0],["2016-09-12",103.6,105.2,101.2,103.8,312430.0],["2016-09-13",103.2,103.8,100.8,102.2,268780.0],["2016-09-14",102.2,102.6,100.0,100.8,203345.0],["2016-09-15",100.6,104.8,100.0,103.8,278720.0],["2016-09-16",103.4,104.2,102.2,103.6,555830.0],["2016-09-19",103.8,104.4,101.6,102.2,128665.0],["2016-09-20",103.0,106.8,102.4,103.6,350410.0],["2016-09-21",104.0,107.4,103.8,107.4,246190.0],["2016-09-22",108.0,110.6,107.2,108.6,313940.0],["2016-09-23",108.0,108.6,106.4,106.4,143680.0],["2016-09-26",104.6,106.8,103.6,103.6,178570.0],["2016-09-27",106.0,109.0,104.0,106.6,270835.0],["2016-09-28",106.4,107.8,105.0,105.2,170255.0],["2016-09-29",105.0,105.6,101.2,102.0,281435.0],["2016-09-30",103.2,104.6,101.2,103.0,310310.0],["2016-10-03",103.8,105.2,102.2,104.6,233940.0],["2016-10-04",105.0,107.0,103.2,105.8,299225.0],["2016-10-05",106.2,107.8,105.4,106.2,358170.0],["2016-10-06",104.8,105.8,102.6,102.8,248680.0],["2016-10-07",103.6,104.0,101.6,103.0,215545.0],["2016-10-10",103.2,104.4,103.2,103.4,105495.0],["2016-10-11",103.2,103.4,101.0,101.2,173295.0],["2016-10-12",101.8,103.6,99.8,100.0,155415.0],["2016-10-13",99.2,99.4,96.2,98.0,221250.0],["2016-10-14",98.8,100.4,98.6,100.2,210490.0],["2016-10-17",105.2,107.6,101.2,101.8,666950.0],["2016-10-18",103.4,105.0,101.4,101.4,340550.0],["2016-10-19",101.6,102.2,99.8,100.2,329545.0],["2016-10-20",100.0,101.0,99.8,100.4,159140.0],["2016-10-21",100.0,100.6,98.8,100.4,242350.0],["2016-10-24",101.4,104.4,101.2,103.4,234930.0],["2016-10-25",104.2,107.2,104.2,106.4,427565.0],["2016-10-26",107.4,107.4,103.2,105.2,881875.0],["2016-10-27",96.0,96.8,81.0,82.0,2182295.0],["2016-10-28",84.6,84.6,80.4,81.2,790555.0],["2016-10-31",82.4,82.8,78.0,79.8,952425.0],["2016-11-01",79.8,80.2,76.0,77.6,916995.0],["2016-11-02",77.0,79.0,76.0,76.8,536805.0],["2016-11-03",76.6,79.0,76.6,78.8,749260.0],["2016-11-04",78.6,79.0,75.4,75.6,710190.0],["2016-11-07",77.4,79.8,76.2,78.2,1199925.0],["2016-11-08",78.0,81.2,77.2,79.2,924445.0],["2016-11-09",76.2,82.0,75.8,80.4,1073605.0],["2016-11-10",81.8,83.2,78.2,81.0,1017370.0],["2016-11-11",80.2,83.2,79.6,83.0,653600.0],["2016-11-14",83.0,83.4,79.2,80.0,983000.0],["2016-11-15",80.2,81.6,79.6,80.4,968725.0],["2016-11-16",79.8,83.2,79.8,81.8,898390.0],["2016-11-17",81.2,82.0,78.8,79.2,773020.0],["2016-11-18",79.6,80.2,77.4,78.8,616175.0],["2016-11-21",79.8,80.2,78.4,79.6,1005650.0],["2016-11-22",80.2,82.2,80.0,81.0,602665.0],["2016-11-23",80.6,83.0,79.2,81.0,813080.0],["2016-11-25",81.4,83.6,81.0,82.2,506130.0],["2016-11-28",82.2,82.8,79.6,79.8,817175.0],["2016-11-29",80.0,80.4,78.4,79.2,633355.0],["2016-11-30",79.8,81.0,78.4,79.4,707645.0],["2016-12-01",79.4,79.8,74.4,75.0,1034575.0],["2016-12-02",76.8,77.8,75.0,75.8,891235.0],["2016-12-05",76.0,78.0,74.8,76.0,1096150.0],["2016-12-06",76.0,76.8,75.2,76.4,627325.0],["2016-12-07",76.2,80.0,76.0,79.2,1036835.0],["2016-12-08",79.8,80.0,77.0,77.8,1003945.0],["2016-12-09",78.4,78.8,77.0,77.4,721505.0],["2016-12-12",77.0,78.0,74.0,75.6,1141540.0],["2016-12-13",76.8,76.8,74.2,75.2,1016645.0],["2016-12-14",74.6,75.0,72.2,72.8,919720.0],["2016-12-15",72.8,74.0,71.4,71.8,951480.0],["2016-12-16",72.4,73.2,71.8,72.4,658070.0],["2016-12-19",72.0,73.4,71.4,71.8,689750.0],["2016-12-20",72.4,74.0,71.6,72.8,464910.0],["2016-12-21",73.2,73.4,71.6,72.2,617320.0],["2016-12-22",72.0,72.0,70.0,70.4,441135.0],["2016-12-23",70.2,71.0,69.4,70.4,415185.0],["2016-12-27",70.2,73.0,70.0,72.0,339250.0],["2016-12-28",72.0,72.8,69.6,70.0,241950.0],["2016-12-29",70.2,70.2,65.8,66.6,796630.0],["2016-12-30",66.8,68.8,66.2,66.4,574370.0],["2017-01-03",68.8,70.6,68.0,70.0,619390.0],["2017-01-04",70.0,71.8,69.6,70.2,579015.0],["2017-01-05",70.4,74.6,70.4,73.2,905195.0],["2017-01-06",73.8,74.8,70.4,70.6,533605.0],["2017-01-09",70.8,72.6,70.2,70.4,359255.0],["2017-01-10",70.4,71.4,70.0,70.4,326255.0],["2017-01-11",70.2,70.6,68.8,70.0,340960.0],["2017-01-12",69.6,73.0,67.8,71.4,898025.0],["2017-01-13",71.8,76.0,71.2,71.6,632345.0],["2017-01-17",71.4,74.2,70.2,70.8,465705.0],["2017-01-18",71.0,71.0,68.6,70.2,346230.0],["2017-01-19",70.0,71.8,69.4,70.2,410080.0],["2017-01-20",70.6,70.8,68.4,69.0,365650.0],["2017-01-23",69.0,69.4,67.6,69.4,460935.0],["2017-01-24",69.6,70.0,68.6,69.8,320900.0],["2017-01-25",70.0,70.8,69.2,69.8,308560.0],["2017-01-26",69.8,70.6,68.2,68.6,317670.0],["2017-01-27",69.0,69.4,68.0,69.0,232970.0],["2017-01-30",68.4,68.8,65.4,68.0,344315.0],["2017-01-31",67.0,69.8,66.2,69.0,421090.0],["2017-02-01",69.0,69.6,67.2,69.4,318270.0],["2017-02-02",69.6,70.4,68.0,70.4,422000.0],["2017-02-03",69.8,70.6,68.4,70.0,241190.0],["2017-02-06",69.6,71.2,69.4,71.0,266535.0],["2017-02-07",70.8,71.6,69.6,70.0,249320.0],["2017-02-08",69.6,71.0,68.4,70.8,274200.0],["2017-02-09",71.0,72.4,70.6,72.2,255900.0],["2017-02-10",72.0,72.2,69.8,71.6,433955.0],["2017-02-13",71.6,72.6,70.8,71.2,347735.0],["2017-02-14",71.2,76.8,71.2,75.6,1057965.0],["2017-02-15",87.8,94.2,86.0,92.8,4151600.0],["2017-02-16",90.6,94.8,88.8,92.6,1321835.0],["2017-02-17",91.8,96.0,91.2,93.2,1045805.0],["2017-02-21",93.4,95.0,92.0,94.8,791510.0],["2017-02-22",94.0,94.4,90.2,90.4,812590.0],["2017-02-23",90.4,92.0,88.2,88.4,530565.0],["2017-02-24",86.4,92.0,85.6,89.4,509325.0],["2017-02-27",90.2,92.8,89.0,89.8,552520.0],["2017-02-28",88.6,88.8,84.4,84.6,836895.0],["2017-03-01",86.0,86.2,82.6,85.2,887925.0],["2017-03-02",85.8,86.0,82.6,82.8,410465.0],["2017-03-03",82.4,83.2,80.0,80.4,669205.0],["2017-03-06",80.0,82.0,79.0,80.8,502065.0],["2017-03-07",80.4,82.6,79.6,81.4,390865.0],["2017-03-08",82.0,83.8,81.8,82.0,353970.0],["2017-03-09",81.8,82.6,79.6,80.8,391135.0],["2017-03-10",81.4,82.4,78.2,79.6,615355.0],["2017-03-13",79.6,80.8,79.0,79.4,387915.0],["2017-03-14",78.8,79.6,77.2,78.6,363205.0],["2017-03-15",77.6,80.4,77.0,80.0,431335.0],["2017-03-16",80.6,84.8,80.2,82.4,701745.0],["2017-03-17",82.2,83.4,81.6,81.6,461575.0],["2017-03-20",81.2,82.4,80.4,80.6,224240.0],["2017-03-21",81.2,82.8,77.8,78.0,616430.0],["2017-03-22",77.6,79.6,77.4,79.4,330825.0],["2017-03-23",79.4,80.6,78.2,79.6,309250.0],["2017-03-24",78.0,81.0,78.0,79.8,276785.0],["2017-03-27",79.0,80.2,78.2,79.0,291590.0],["2017-03-28",78.8,80.4,78.8,79.2,283910.0],["2017-03-29",77.8,79.4,77.2,78.6,288875.0],["2017-03-30",78.8,80.2,78.2,79.2,711260.0],["2017-03-31",79.0,79.2,77.6,78.6,343975.0],["2017-04-03",78.4,79.2,76.6,77.8,279150.0],["2017-04-04",77.6,78.6,75.6,75.8,495850.0],["2017-04-05",75.4,77.6,74.2,74.4,520270.0],["2017-04-06",74.8,76.4,74.2,76.0,441200.0],["2017-04-07",75.6,76.4,74.4,74.8,197975.0],["2017-04-10",74.8,76.0,74.0,75.0,331195.0],["2017-04-11",74.6,76.6,74.6,75.0,285795.0],["2017-04-12",75.0,77.4,75.0,75.4,567725.0],["2017-04-13",75.0,75.4,73.0,73.2,388840.0],["2017-04-17",73.4,73.6,71.8,73.0,415320.0],["2017-04-18",72.6,75.4,72.6,75.0,324670.0],["2017-04-19",75.6,76.4,75.0,75.6,317025.0],["2017-04-20",77.0,78.2,76.2,78.0,632790.0],["2017-04-21",78.0,78.4,77.2,77.6,285655.0],["2017-04-24",75.0,78.8,74.6,77.8,672520.0],["2017-04-25",78.0,78.8,77.2,78.2,250595.0],["2017-04-26",78.2,78.8,77.6,77.6,158075.0],["2017-04-27",77.6,81.0,77.6,79.8,474260.0],["2017-04-28",79.8,80.4,77.8,78.4,385045.0],["2017-05-01",78.6,79.2,78.0,79.0,287565.0],["2017-05-02",80.2,80.6,79.2,80.0,752455.0],["2017-05-03",70.0,70.4,65.4,69.4,1812395.0],["2017-05-04",69.8,70.0,68.0,68.6,417605.0],["2017-05-05",68.4,70.2,67.2,67.6,574560.0],["2017-05-08",67.8,71.6,67.8,71.0,522415.0],["2017-05-09",70.4,73.4,70.4,71.2,415845.0],["2017-05-10",71.0,72.8,71.0,71.6,339925.0],["2017-05-11",71.2,71.8,69.6,70.0,262320.0],["2017-05-12",70.0,70.0,67.6,68.4,427990.0],["2017-05-15",68.4,69.4,67.8,68.6,238710.0],["2017-05-16",68.4,68.6,67.2,67.8,221240.0],["2017-05-17",67.0,67.6,65.0,65.2,350325.0],["2017-05-18",65.0,66.8,64.6,66.2,241665.0],["2017-05-19",66.6,67.0,66.0,66.4,217220.0],["2017-05-22",66.6,67.6,66.2,66.6,210940.0],["2017-05-23",66.4,66.8,65.2,65.6,218645.0],["2017-05-24",65.4,66.6,64.4,66.6,301955.0],["2017-05-25",66.8,67.4,65.2,65.4,254015.0],["2017-05-26",65.2,65.4,63.0,63.4,403325.0],["2017-05-30",63.2,64.0,62.4,63.2,271785.0],["2017-05-31",62.4,63.0,60.2,60.2,327585.0],["2017-06-01",60.6,62.6,60.0,62.2,373030.0],["2017-06-02",62.4,63.6,60.4,60.6,332350.0],["2017-06-05",60.8,61.6,60.6,61.0,179215.0],["2017-06-06",60.6,61.2,59.8,60.6,323645.0],["2017-06-07",60.8,61.2,60.0,60.6,293060.0],["2017-06-08",60.6,62.0,60.6,61.2,219565.0],["2017-06-09",61.0,61.8,60.4,60.8,239545.0],["2017-06-12",59.4,61.0,58.0,60.6,386660.0],["2017-06-13",60.6,62.6,60.4,61.6,339725.0],["2017-06-14",61.6,63.2,61.0,63.0,352020.0],["2017-06-15",62.6,65.0,62.6,64.4,523880.0],["2017-06-16",63.4,65.2,63.4,64.4,1116295.0],["2017-06-19",64.8,65.0,62.8,63.6,180350.0],["2017-06-20",63.2,63.6,61.0,61.8,257640.0],["2017-06-21",61.8,62.8,61.6,62.4,193750.0],["2017-06-22",62.0,65.6,61.8,64.2,397000.0],["2017-06-23",63.2,69.6,63.2,69.4,2178455.0],["2017-06-26",69.8,71.0,68.8,69.0,468090.0],["2017-06-27",68.6,72.0,67.6,68.6,525770.0],["2017-06-28",68.2,71.0,68.0,68.8,349105.0],["2017-06-29",72.0,73.4,70.4,72.2,517465.0],["2017-06-30",72.2,77.4,71.6,76.8,661535.0],["2017-07-03",76.6,77.8,74.0,76.6,333655.0],["2017-07-05",75.8,77.0,74.6,76.2,313140.0],["2017-07-06",75.2,75.6,73.8,74.0,345715.0],["2017-07-07",73.8,75.4,73.6,74.2,325785.0],["2017-07-10",74.0,74.2,72.2,73.0,221590.0],["2017-07-11",72.8,76.8,72.4,75.0,246285.0],["2017-07-12",75.2,77.8,75.0,77.6,331970.0],["2017-07-13",77.8,79.0,77.2,78.8,292665.0],["2017-07-14",78.4,79.8,77.6,79.8,230240.0],["2017-07-17",79.4,79.4,76.8,77.6,236250.0],["2017-07-18",77.6,79.2,77.0,78.8,399565.0],["2017-07-19",79.2,80.8,78.6,79.8,260625.0],["2017-07-20",79.4,80.0,76.6,76.6,356700.0],["2017-07-21",75.8,76.2,72.6,73.0,474410.0],["2017-07-24",72.2,74.2,72.0,73.0,206855.0],["2017-07-25",73.0,74.4,72.4,73.8,197025.0],["2017-07-26",74.2,75.4,73.0,75.2,275585.0],["2017-07-27",74.8,76.8,72.8,75.0,310285.0],["2017-07-28",75.4,77.0,74.8,76.0,210810.0],["2017-07-31",76.6,76.6,74.4,75.2,222380.0],["2017-08-01",78.6,78.8,75.8,77.4,444390.0],["2017-08-02",74.0,85.4,73.0,84.6,1609405.0],["2017-08-03",84.2,86.8,82.4,85.2,539155.0],["2017-08-04",84.4,85.8,80.8,82.4,456975.0],["2017-08-07",82.0,83.6,80.6,82.4,260795.0],["2017-08-08",82.4,84.2,80.8,81.4,291790.0],["2017-08-09",79.2,79.8,77.2,79.2,511090.0],["2017-08-10",78.8,80.6,77.8,80.0,402650.0],["2017-08-11",79.4,80.2,77.8,79.0,244120.0],["2017-08-14",79.2,81.4,79.2,81.0,312265.0],["2017-08-15",80.4,81.4,79.0,79.6,232805.0],["2017-08-16",80.2,80.6,78.0,78.4,241990.0],["2017-08-17",78.2,78.6,76.4,77.0,209200.0],["2017-08-18",76.4,80.0,76.0,79.8,274140.0],["2017-08-21",80.0,80.4,79.0,79.8,208180.0],["2017-08-22",80.2,82.6,80.0,81.6,224980.0],["2017-08-23",80.8,82.4,79.8,81.4,249170.0],["2017-08-24",81.2,82.2,80.4,81.6,182595.0],["2017-08-25",81.8,82.2,80.8,81.4,181075.0],["2017-08-28",81.0,83.0,80.8,82.8,251935.0],["2017-08-29",82.4,85.8,81.6,85.8,392190.0],["2017-08-30",85.6,86.4,84.2,85.6,229800.0],["2017-08-31",85.8,90.0,85.8,88.8,539385.0],["2017-09-01",88.0,89.8,87.8,88.6,230220.0],["2017-09-05",88.2,89.4,85.8,86.2,257920.0],["2017-09-06",86.6,89.4,86.4,88.0,291605.0],["2017-09-07",87.6,89.0,86.8,87.4,192795.0],["2017-09-08",87.0,88.0,85.6,87.6,274565.0],["2017-09-11",87.4,88.4,83.2,88.2,314205.0],["2017-09-12",88.0,88.4,86.4,87.4,189695.0],["2017-09-13",87.4,87.8,86.8,87.6,232820.0],["2017-09-14",87.0,87.6,86.4,86.6,193780.0],["2017-09-15",87.0,88.2,85.6,88.2,584735.0],["2017-09-18",88.0,89.4,87.0,87.6,302295.0],["2017-09-19",87.4,87.6,86.2,86.8,190475.0],["2017-09-20",87.0,88.0,85.6,87.8,228845.0],["2017-09-21",88.0,92.8,87.8,90.6,446340.0],["2017-09-22",91.2,92.4,91.0,91.2,232085.0],["2017-09-25",91.0,93.8,91.0,92.8,397440.0],["2017-09-26",92.4,95.8,92.4,95.2,456090.0],["2017-09-27",95.8,100.4,95.0,98.2,590555.0],["2017-09-28",98.0,100.0,96.0,100.0,356965.0],["2017-09-29",99.6,104.4,98.4,104.0,635225.0],["2017-10-02",104.0,105.0,100.2,101.8,325905.0],["2017-10-03",102.0,106.6,101.6,105.6,457765.0],["2017-10-04",105.2,106.8,103.2,103.6,318200.0],["2017-10-05",103.4,103.6,101.2,102.8,351750.0],["2017-10-06",103.4,103.4,100.2,100.6,230890.0],["2017-10-09",100.4,102.4,99.8,101.2,316560.0],["2017-10-10",101.4,102.2,98.6,99.8,238855.0],["2017-10-11",96.0,98.2,95.4,96.6,471935.0],["2017-10-12",96.4,96.6,93.2,93.4,467285.0],["2017-10-13",93.2,94.0,92.2,92.6,203270.0],["2017-10-16",94.0,97.0,93.8,94.0,464485.0],["2017-10-17",95.0,99.2,94.4,99.0,335185.0],["2017-10-18",100.0,102.4,99.4,100.0,471620.0],["2017-10-19",99.8,100.6,97.4,99.0,278600.0],["2017-10-20",99.6,99.6,91.2,96.0,974660.0],["2017-10-23",95.6,95.6,92.0,92.2,213890.0],["2017-10-24",93.4,94.0,92.2,93.4,231630.0],["2017-10-25",92.8,94.4,92.8,93.2,148855.0],["2017-10-26",93.4,94.4,91.6,92.2,417020.0],["2017-10-27",92.0,92.8,89.8,92.8,370575.0],["2017-10-30",92.4,94.4,92.0,92.6,370700.0],["2017-10-31",93.0,95.8,91.2,95.4,847980.0],["2017-11-01",100.4,103.0,96.8,102.4,1089935.0],["2017-11-02",103.2,106.6,102.2,105.4,751430.0],["2017-11-03",104.0,109.8,104.0,109.2,708040.0],["2017-11-06",106.2,112.6,106.2,109.6,547740.0],["2017-11-07",109.6,109.8,106.6,108.8,385700.0],["2017-11-08",109.4,111.8,106.4,111.8,460365.0],["2017-11-09",110.8,113.4,110.2,112.2,344180.0],["2017-11-10",112.8,112.8,107.0,107.4,577690.0],["2017-11-13",107.4,107.6,105.4,106.4,427680.0],["2017-11-14",105.8,107.0,103.2,103.6,279290.0],["2017-11-15",102.8,107.2,101.8,104.4,624430.0],["2017-11-16",104.8,109.2,104.8,108.8,446815.0],["2017-11-17",108.2,111.0,108.2,109.4,411050.0],["2017-11-20",109.8,111.8,109.4,110.2,239385.0],["2017-11-21",110.4,114.0,110.2,112.4,401435.0],["2017-11-22",112.8,114.0,112.4,113.6,211470.0],["2017-11-24",114.0,115.2,114.0,114.4,147680.0],["2017-11-27",114.4,115.0,111.4,113.8,358865.0],["2017-11-28",114.0,119.8,113.0,116.4,572720.0],["2017-11-29",116.8,118.6,111.4,115.2,544060.0],["2017-11-30",115.0,116.4,112.0,112.8,580090.0],["2017-12-01",113.2,115.2,109.4,112.6,424490.0],["2017-12-04",113.2,115.8,112.2,114.6,537460.0],["2017-12-05",114.0,115.2,113.0,114.2,293680.0],["2017-12-06",114.2,116.6,113.8,115.8,371060.0],["2017-12-07",116.4,117.0,114.2,114.4,283740.0],["2017-12-08",115.4,116.8,115.0,116.2,324110.0],["2017-12-11",116.2,117.4,115.6,117.2,344540.0],["2017-12-12",116.0,117.6,110.4,111.0,1082895.0],["2017-12-13",111.6,113.0,109.8,110.2,357175.0],["2017-12-14",110.6,111.6,105.8,106.2,383705.0],["2017-12-15",106.4,108.2,103.4,105.6,556780.0],["2017-12-18",106.8,107.6,104.6,107.4,407720.0],["2017-12-19",107.8,109.0,106.4,107.2,384555.0],["2017-12-20",107.4,108.6,107.0,107.8,166980.0],["2017-12-21",108.2,109.0,105.0,107.4,317375.0],["2017-12-22",107.0,107.6,103.8,104.0,250930.0],["2017-12-26",103.6,104.4,100.8,104.0,308910.0],["2017-12-27",103.8,105.0,102.0,102.2,162065.0],["2017-12-28",102.0,102.4,100.8,101.2,201730.0],["2017-12-29",101.6,103.6,101.2,102.0,242090.0],["2018-01-02",103.0,105.2,102.8,104.8,417720.0],["2018-01-03",105.0,105.4,102.6,103.0,488795.0],["2018-01-04",103.4,104.0,100.8,102.4,267555.0],["2018-01-05",102.4,105.8,101.6,104.6,542070.0],["2018-01-08",104.4,105.2,102.8,104.4,344310.0],["2018-01-09",104.8,104.8,101.4,101.6,314300.0],["2018-01-10",101.4,102.2,100.4,101.8,250835.0],["2018-01-11",102.4,106.2,101.6,105.0,598425.0],["2018-01-12",102.6,104.2,101.4,102.2,548725.0],["2018-01-16",103.0,104.2,99.0,100.6,597630.0],["2018-01-17",103.0,104.2,101.0,103.2,482050.0],["2018-01-18",102.8,103.8,101.4,102.2,306520.0],["2018-01-19",103.4,112.0,102.6,111.4,943860.0],["2018-01-22",110.0,111.0,108.4,109.8,461810.0],["2018-01-23",110.2,112.6,109.0,111.4,453275.0],["2018-01-24",111.8,113.0,107.6,109.6,447385.0],["2018-01-25",110.0,111.6,109.2,110.8,302930.0],["2018-01-26",111.0,112.6,109.4,111.6,233120.0],["2018-01-29",111.0,113.0,109.0,111.4,303500.0],["2018-01-30",109.8,110.8,105.8,107.6,465390.0],["2018-01-31",107.8,109.4,105.6,105.8,276820.0],["2018-02-01",105.6,108.0,103.6,106.2,206050.0],["2018-02-02",105.8,107.2,104.2,106.2,449655.0],["2018-02-05",104.8,106.0,100.4,102.0,639020.0],["2018-02-06",100.2,104.4,99.8,103.4,492595.0],["2018-02-07",104.4,104.8,102.2,102.6,304745.0],["2018-02-08",102.4,104.8,101.0,101.0,602300.0],["2018-02-09",101.8,102.6,93.6,100.4,957975.0],["2018-02-12",102.0,103.6,99.0,102.8,429280.0],["2018-02-13",102.8,108.0,101.4,104.0,1240280.0],["2018-02-14",93.2,97.0,90.4,94.2,2340905.0],["2018-02-15",92.4,93.8,91.4,91.4,769715.0],["2018-02-16",91.0,93.4,90.0,90.2,611790.0],["2018-02-20",89.4,90.0,85.4,85.6,599185.0],["2018-02-21",86.2,88.8,85.6,85.8,387420.0],["2018-02-22",86.4,87.0,83.4,83.8,337030.0],["2018-02-23",84.4,88.6,83.4,88.4,502830.0],["2018-02-26",88.2,89.2,85.6,86.8,377715.0],["2018-02-27",86.8,88.0,84.2,86.2,732925.0],["2018-02-28",86.6,88.2,85.4,85.6,298170.0],["2018-03-01",85.4,85.8,82.6,84.4,383800.0],["2018-03-02",83.0,86.2,83.0,85.4,357230.0],["2018-03-05",87.4,92.2,86.6,89.8,633710.0],["2018-03-06",90.6,93.0,89.2,92.6,351850.0],["2018-03-07",91.4,93.2,91.0,92.2,268325.0],["2018-03-08",92.2,93.6,91.0,91.4,319155.0],["2018-03-09",91.8,93.0,89.6,90.0,329745.0],["2018-03-12",90.2,94.2,88.6,93.2,359170.0],["2018-03-13",94.0,94.4,91.6,92.6,314585.0],["2018-03-14",92.6,93.6,90.0,91.0,315970.0],["2018-03-15",90.8,92.0,90.0,91.0,204920.0],["2018-03-16",91.2,93.6,91.0,92.0,521830.0],["2018-03-19",91.4,91.4,86.6,88.2,448110.0],["2018-03-20",88.0,89.8,87.0,89.0,305130.0],["2018-03-21",89.4,92.6,88.8,91.6,303655.0],["2018-03-22",91.6,97.4,90.2,92.0,800655.0],["2018-03-23",91.8,91.8,85.6,86.0,525135.0],["2018-03-26",87.2,89.2,86.0,89.0,509430.0],["2018-03-27",89.6,90.4,87.4,88.8,330785.0],["2018-03-28",88.6,88.8,85.6,86.2,395790.0],["2018-03-29",86.6,87.8,86.0,86.8,349685.0],["2018-04-02",87.0,88.2,84.8,85.0,381075.0],["2018-04-03",86.2,86.6,84.2,85.2,243855.0],["2018-04-04",84.2,86.8,83.0,86.6,231130.0],["2018-04-05",86.8,88.6,85.8,88.2,310440.0],["2018-04-06",87.4,88.6,86.6,87.4,142770.0],["2018-04-09",88.0,88.0,83.6,84.0,359785.0],["2018-04-10",85.6,88.2,85.2,87.4,244580.0],["2018-04-11",87.2,88.6,86.0,87.0,174730.0],["2018-04-12",87.2,89.0,87.0,88.6,145260.0],["2018-04-13",89.0,91.6,87.2,90.6,402525.0],["2018-04-16",91.2,94.0,89.8,93.6,278485.0],["2018-04-17",94.0,97.6,94.0,97.0,250195.0],["2018-04-18",97.4,97.8,95.2,96.6,179170.0],["2018-04-19",96.2,97.0,94.6,95.2,300680.0],["2018-04-20",94.8,95.8,92.8,92.8,200855.0],["2018-04-23",92.0,95.4,91.6,94.0,283300.0],["2018-04-24",94.0,96.0,92.6,93.8,287945.0],["2018-04-25",93.6,95.2,92.0,93.2,215755.0],["2018-04-26",93.4,98.0,92.4,94.4,396270.0],["2018-04-27",93.8,95.0,91.2,93.8,476680.0],["2018-04-30",93.8,95.6,92.8,92.8,257015.0],["2018-05-01",93.0,93.2,91.0,92.2,232250.0],["2018-05-02",91.8,93.8,91.8,92.2,253845.0],["2018-05-03",91.4,92.0,89.4,90.2,351345.0],["2018-05-04",91.0,95.6,90.4,94.2,404470.0],["2018-05-07",94.4,98.6,94.2,97.2,397320.0],["2018-05-08",96.8,97.4,95.6,96.8,335165.0],["2018-05-09",107.0,109.6,96.0,97.6,1377755.0],["2018-05-10",101.6,104.2,99.8,103.6,886085.0],["2018-05-11",102.6,104.8,102.0,104.0,576650.0],["2018-05-14",104.0,104.8,101.4,101.8,513675.0],["2018-05-15",100.8,101.2,97.0,97.4,484075.0],["2018-05-16",97.8,99.0,97.2,98.4,357420.0],["2018-05-17",98.8,100.0,97.8,98.0,236080.0],["2018-05-18",98.2,98.6,96.8,96.8,269745.0],["2018-05-21",97.6,97.8,93.6,96.0,393535.0],["2018-05-22",95.8,96.2,91.0,92.4,511710.0],["2018-05-23",92.2,93.8,91.4,92.8,358460.0],["2018-05-24",91.6,94.8,90.4,93.4,404320.0],["2018-05-25",93.8,93.8,91.6,92.8,280795.0],["2018-05-29",91.8,94.6,91.4,94.4,265010.0],["2018-05-30",95.8,97.0,93.0,95.8,362215.0],["2018-05-31",95.4,96.8,94.4,96.2,372925.0],["2018-06-01",96.4,98.8,95.2,95.2,420800.0],["2018-06-04",96.0,97.4,93.8,96.0,439140.0],["2018-06-05",94.0,94.6,91.4,93.2,702270.0],["2018-06-06",93.2,93.4,90.8,92.0,501040.0],["2018-06-07",92.0,93.4,90.8,93.0,370675.0],["2018-06-08",92.0,94.4,92.0,93.8,359510.0],["2018-06-11",94.2,94.2,90.4,90.8,466605.0],["2018-06-12",91.2,91.8,90.6,91.2,397310.0],["2018-06-13",91.6,91.6,88.4,90.4,417890.0],["2018-06-14",90.0,92.4,89.2,92.4,442165.0],["2018-06-15",92.4,93.6,91.8,93.6,417470.0],["2018-06-18",93.0,95.6,92.2,95.0,342525.0],["2018-06-19",94.0,95.0,92.0,93.6,244325.0],["2018-06-20",94.0,94.8,92.8,94.4,220935.0],["2018-06-21",93.6,93.8,88.4,89.0,730525.0],["2018-06-22",89.4,90.6,88.0,90.0,996245.0],["2018-06-25",89.6,89.6,86.8,88.6,403690.0],["2018-06-26",88.8,88.8,86.6,87.4,337185.0],["2018-06-27",87.4,88.4,84.4,84.6,403955.0],["2018-06-28",84.6,85.6,82.6,83.6,452885.0],["2018-06-29",84.2,86.4,83.4,86.0,415620.0],["2018-07-02",85.0,87.8,84.2,86.2,304810.0],["2018-07-03",86.8,87.0,85.0,85.2,166615.0],["2018-07-05",85.2,88.6,84.0,87.6,424805.0],["2018-07-06",87.6,88.2,86.6,87.2,283465.0],["2018-07-09",96.2,99.2,90.6,96.6,3123520.0],["2018-07-10",97.0,98.2,94.4,95.8,766005.0],["2018-07-11",93.8,98.6,93.6,97.0,555945.0],["2018-07-12",98.0,98.0,93.6,96.0,512815.0],["2018-07-13",95.8,96.8,93.2,93.4,321410.0],["2018-07-16",93.6,94.8,90.8,94.0,333225.0],["2018-07-17",94.0,94.8,92.2,92.8,304680.0],["2018-07-18",92.8,95.2,92.0,94.4,321515.0],["2018-07-19",94.0,95.4,92.4,95.0,222230.0],["2018-07-20",94.6,94.6,93.0,94.0,196995.0],["2018-07-23",93.6,94.2,91.6,93.4,287175.0],["2018-07-24",93.6,96.2,93.6,95.8,358770.0],["2018-07-25",95.2,107.4,92.2,105.4,1527215.0],["2018-07-26",104.0,110.4,102.6,105.0,1118640.0],["2018-07-27",104.6,104.8,95.4,96.8,700285.0],["2018-07-30",96.0,98.2,92.6,96.2,445185.0],["2018-07-31",96.0,97.2,93.6,93.6,378220.0],["2018-08-01",93.8,95.8,92.0,92.2,426395.0],["2018-08-02",92.0,97.2,89.8,94.8,783365.0],["2018-08-03",88.0,99.4,85.0,97.2,2050595.0],["2018-08-06",95.6,96.2,91.2,91.6,965445.0],["2018-08-07",92.4,92.6,87.4,89.2,874300.0],["2018-08-08",88.6,91.8,88.2,88.4,507885.0],["2018-08-09",88.8,90.4,87.8,89.2,485215.0],["2018-08-10",89.0,89.8,86.8,87.0,419415.0],["2018-08-13",87.0,91.6,86.2,91.0,588270.0],["2018-08-14",91.4,95.0,90.8,94.2,559945.0],["2018-08-15",93.6,93.6,90.0,92.6,398540.0],["2018-08-16",92.8,93.8,90.2,90.4,337260.0],["2018-08-17",90.0,90.6,88.0,88.2,331910.0],["2018-08-20",88.8,89.6,88.0,88.6,311645.0],["2018-08-21",88.4,92.0,88.4,90.4,202085.0],["2018-08-22",90.0,94.0,90.0,92.0,293860.0],["2018-08-23",92.4,93.0,90.0,90.4,283485.0],["2018-08-24",90.6,91.4,89.6,90.8,272280.0],["2018-08-27",90.6,91.2,88.4,89.2,455435.0],["2018-08-28",89.8,90.8,88.8,89.6,272510.0],["2018-08-29",89.8,90.2,88.4,88.4,242545.0],["2018-08-30",88.0,88.8,85.2,86.0,330950.0],["2018-08-31",86.0,86.4,85.0,85.4,270680.0],["2018-09-04",85.2,85.6,83.2,84.4,308800.0],["2018-09-05",83.8,84.2,81.0,83.4,345230.0],["2018-09-06",83.8,84.0,79.4,79.4,405170.0],["2018-09-07",79.4,81.4,79.0,80.4,302490.0],["2018-09-10",80.6,81.0,77.8,78.4,369230.0],["2018-09-11",78.0,79.0,76.8,77.6,353220.0],["2018-09-12",77.2,79.2,74.4,76.6,627985.0],["2018-09-13",77.4,78.0,75.4,76.4,402535.0],["2018-09-14",76.0,80.2,76.0,80.0,476170.0],["2018-09-17",79.2,80.6,77.4,78.4,382500.0],["2018-09-18",78.8,79.0,77.8,78.2,194595.0],["2018-09-19",78.6,79.8,77.8,79.4,335695.0],["2018-09-20",79.6,80.0,78.2,78.4,200750.0],["2018-09-21",78.4,78.8,77.6,78.0,686215.0],["2018-09-24",77.4,77.8,75.0,75.4,391180.0],["2018-09-25",75.4,75.8,73.0,74.0,556650.0],["2018-09-26",73.8,74.2,73.0,73.6,193275.0],["2018-09-27",74.0,75.2,73.6,74.2,198955.0],["2018-09-28",74.2,75.8,73.0,75.4,292065.0],["2018-10-01",76.2,80.0,75.8,77.4,528085.0],["2018-10-02",77.6,78.0,75.6,76.2,272720.0],["2018-10-03",76.8,76.8,74.8,76.4,282815.0],["2018-10-04",76.0,76.6,74.8,76.0,200830.0],["2018-10-05",76.2,76.4,73.4,75.2,237725.0],["2018-10-08",75.0,76.8,73.8,75.8,570600.0],["2018-10-09",75.4,76.2,71.4,71.8,424640.0],["2018-10-10",71.8,72.0,66.2,66.2,550015.0],["2018-10-11",66.8,70.8,66.2,70.4,482720.0],["2018-10-12",71.2,72.4,68.6,69.6,403730.0],["2018-10-15",69.6,71.2,68.2,70.2,191905.0],["2018-10-16",70.6,72.4,69.4,72.0,376920.0],["2018-10-17",72.4,72.4,70.6,71.4,238755.0],["2018-10-18",71.0,73.0,70.0,70.4,209390.0],["2018-10-19",69.8,70.0,63.6,64.4,923355.0],["2018-10-22",65.2,66.2,64.6,65.0,144300.0],["2018-10-23",63.6,65.6,61.2,64.8,356615.0],["2018-10-24",65.0,66.6,63.2,63.4,304570.0],["2018-10-25",64.0,65.8,63.4,65.6,231530.0],["2018-10-26",64.2,65.4,62.8,63.2,348730.0],["2018-10-29",63.8,64.2,60.8,61.8,374440.0],["2018-10-30",61.8,65.6,60.8,65.0,227200.0],["2018-10-31",66.0,66.6,63.8,65.4,270555.0],["2018-11-01",65.8,68.6,65.2,68.0,312110.0],["2018-11-02",68.2,68.8,66.8,67.2,293470.0],["2018-11-05",67.2,67.2,63.4,65.4,323590.0],["2018-11-06",65.8,67.2,64.2,65.2,489615.0],["2018-11-07",69.4,70.4,57.8,58.4,1643870.0],["2018-11-08",58.4,64.8,58.0,60.0,727630.0],["2018-11-09",59.8,60.0,58.2,59.2,343435.0],["2018-11-12",58.6,59.6,58.2,58.6,304910.0],["2018-11-13",57.6,60.6,57.0,59.8,305370.0],["2018-11-14",60.2,61.8,58.4,58.6,303140.0],["2018-11-15",58.4,59.2,56.0,57.0,435015.0],["2018-11-16",57.0,62.4,56.8,60.4,677985.0],["2018-11-19",60.0,60.8,58.0,58.8,433230.0],["2018-11-20",57.4,59.4,56.4,58.6,381855.0],["2018-11-21",58.4,60.8,58.2,59.6,210295.0],["2018-11-23",59.2,60.0,59.0,59.4,99170.0],["2018-11-26",60.4,61.0,59.8,61.0,246250.0],["2018-11-27",60.4,61.0,59.6,61.0,232625.0],["2018-11-28",60.6,63.6,60.4,63.6,343970.0],["2018-11-29",63.0,64.2,61.8,62.2,200630.0],["2018-11-30",62.6,62.6,60.8,61.4,206130.0],["2018-12-03",62.4,64.0,61.2,62.4,386900.0],["2018-12-04",62.8,63.6,61.8,63.0,324820.0],["2018-12-06",61.6,62.0,59.6,61.6,410840.0],["2018-12-07",61.6,63.0,61.0,62.0,441960.0],["2018-12-10",61.4,62.2,60.8,61.4,478625.0],["2018-12-11",62.0,62.4,60.6,61.2,448665.0],["2018-12-12",61.8,66.6,61.4,65.4,906950.0],["2018-12-13",65.4,66.4,61.4,62.2,426090.0],["2018-12-14",62.0,63.8,61.2,62.8,272220.0],["2018-12-17",63.0,63.0,60.2,60.4,385370.0],["2018-12-18",60.8,62.6,59.6,61.8,419325.0],["2018-12-19",62.0,62.4,59.6,60.4,416675.0],["2018-12-20",60.2,61.4,58.6,59.8,712365.0],["2018-12-21",59.6,61.2,57.4,58.0,607010.0],["2018-12-24",57.2,58.4,56.2,57.4,331710.0],["2018-12-26",58.2,63.0,57.8,62.8,371040.0],["2018-12-27",61.6,63.6,60.6,63.0,252905.0],["2018-12-28",63.2,64.4,62.0,64.0,203090.0],["2018-12-31",64.2,65.4,63.4,64.0,293480.0],["2019-01-02",63.0,66.6,63.0,65.2,211500.0],["2019-01-03",65.0,65.8,63.2,64.4,186985.0],["2019-01-04",65.8,70.2,65.2,68.8,432950.0],["2019-01-07",68.6,71.0,68.4,70.0,215140.0],["2019-01-08",70.6,71.8,70.0,70.6,284400.0],["2019-01-09",70.8,71.8,70.2,71.4,220175.0],["2019-01-10",70.8,71.6,69.0,71.4,172635.0],["2019-01-11",70.8,72.2,70.2,71.8,232045.0],["2019-01-14",71.0,77.4,70.4,74.8,465095.0],["2019-01-15",74.8,76.2,73.8,74.8,148190.0],["2019-01-16",75.0,75.6,73.2,74.2,155080.0],["2019-01-17",73.8,75.6,73.8,74.6,122530.0],["2019-01-18",75.2,76.8,74.0,75.8,202645.0],["2019-01-22",75.4,76.6,72.0,72.4,544665.0],["2019-01-23",72.6,73.4,70.8,71.8,416555.0],["2019-01-24",72.0,73.0,71.2,72.6,255050.0],["2019-01-25",73.0,76.0,72.6,75.4,444795.0],["2019-01-28",74.4,75.4,72.4,74.2,335590.0],["2019-01-29",74.0,76.2,73.6,74.0,217890.0],["2019-01-30",74.4,75.0,72.2,74.4,299520.0],["2019-01-31",74.6,75.6,74.2,75.4,218955.0],["2019-02-01",75.2,75.8,74.6,75.6,219610.0],["2019-02-04",75.4,76.0,74.0,74.2,261095.0],["2019-02-05",74.6,75.4,74.2,75.0,283525.0],["2019-02-06",75.0,75.4,73.8,74.2,315405.0],["2019-02-07",73.6,74.2,70.6,72.0,331930.0],["2019-02-08",72.2,72.8,71.2,72.0,393815.0],["2019-02-11",73.0,75.6,72.2,75.0,467235.0],["2019-02-12",75.6,79.6,75.2,79.2,652465.0],["2019-02-13",72.0,72.0,66.2,70.4,1439405.0],["2019-02-14",70.0,72.4,68.0,71.6,430630.0],["2019-02-15",71.0,72.0,69.2,69.8,568790.0],["2019-02-19",68.4,71.8,68.2,69.8,399210.0],["2019-02-20",70.2,70.8,68.2,68.4,319325.0],["2019-02-21",68.8,68.8,66.0,67.2,323640.0],["2019-02-22",67.2,68.2,66.2,67.2,278585.0],["2019-02-25",67.4,68.8,66.2,66.4,280225.0],["2019-02-26",66.2,67.2,65.6,66.0,277025.0],["2019-02-27",65.8,67.6,65.4,66.0,296140.0],["2019-02-28",66.0,66.8,65.0,65.4,274875.0],["2019-03-01",65.8,68.0,65.6,67.4,503940.0],["2019-03-04",67.4,68.0,66.6,67.4,228660.0],["2019-03-05",67.8,69.6,66.8,68.4,274670.0],["2019-03-06",68.2,69.0,66.6,67.0,331155.0],["2019-03-07",66.8,67.4,65.2,65.6,339340.0],["2019-03-08",65.0,67.6,64.6,67.2,204895.0],["2019-03-11",67.2,68.2,67.0,68.0,184795.0],["2019-03-12",67.8,68.2,67.0,67.8,150030.0],["2019-03-13",67.8,68.6,67.2,67.8,129960.0],["2019-03-14",67.6,68.4,67.2,67.8,128055.0],["2019-03-15",67.8,71.4,67.2,70.6,449480.0],["2019-03-18",71.0,71.0,68.6,69.2,184010.0],["2019-03-19",69.4,70.4,68.8,68.8,243145.0],["2019-03-20",68.8,70.0,68.2,69.2,172940.0],["2019-03-21",69.2,71.4,69.2,70.6,181760.0],["2019-03-22",70.2,71.0,67.6,67.6,203025.0],["2019-03-25",67.8,68.8,67.0,67.6,161555.0],["2019-03-26",69.0,69.2,67.4,68.4,287760.0],["2019-03-27",68.2,70.2,67.8,69.2,195900.0],["2019-03-28",69.2,70.2,69.0,69.6,168490.0],["2019-03-29",70.0,71.2,69.4,71.0,224655.0],["2019-04-01",71.0,72.0,71.0,71.2,136290.0],["2019-04-02",71.0,71.6,69.2,70.0,136575.0],["2019-04-03",70.4,71.2,69.8,70.0,117990.0],["2019-04-04",70.0,71.8,69.6,71.6,162125.0],["2019-04-05",71.4,72.2,70.6,71.2,164365.0],["2019-04-08",70.8,71.8,70.6,71.0,84885.0],["2019-04-09",70.8,71.4,69.4,69.4,159045.0],["2019-04-10",69.6,71.6,69.2,71.2,143525.0],["2019-04-11",71.0,72.2,70.2,70.4,170495.0],["2019-04-12",70.6,71.0,69.2,70.0,119070.0],["2019-04-15",70.0,70.2,68.4,69.2,135835.0],["2019-04-16",69.6,71.4,69.2,71.2,210475.0],["2019-04-17",71.2,71.2,69.0,69.0,204805.0],["2019-04-18",68.8,70.0,68.6,69.8,85965.0],["2019-04-22",69.8,69.8,67.2,68.0,179715.0],["2019-04-23",68.2,69.6,67.8,69.0,167380.0],["2019-04-24",69.2,70.2,68.6,70.0,106785.0],["2019-04-25",70.0,70.8,68.0,70.2,157585.0],["2019-04-26",69.6,73.0,69.6,72.2,260740.0],["2019-04-29",72.2,73.2,70.4,70.6,244355.0],["2019-04-30",71.4,72.0,69.4,70.4,325135.0],["2019-05-01",75.2,76.4,70.8,72.8,509740.0],["2019-05-02",72.8,73.6,70.4,70.8,301675.0],["2019-05-03",70.8,72.8,70.6,71.8,241885.0],["2019-05-06",69.8,73.0,69.6,73.0,199525.0],["2019-05-07",71.8,73.0,71.0,72.2,165940.0],["2019-05-08",71.8,72.8,71.2,72.4,167940.0],["2019-05-09",71.6,71.6,69.6,70.8,191345.0],["2019-05-10",70.0,71.4,68.6,70.4,172330.0],["2019-05-13",69.2,69.8,67.6,68.0,201970.0],["2019-05-14",68.2,69.8,68.0,69.6,103945.0],["2019-05-15",68.8,70.6,68.4,69.4,87285.0],["2019-05-16",69.6,71.6,69.4,70.0,136520.0],["2019-05-17",69.0,70.4,68.6,68.6,133655.0],["2019-05-20",68.4,69.6,68.0,68.8,83100.0],["2019-05-21",69.0,70.8,68.8,70.6,101285.0],["2019-05-22",69.8,72.0,69.4,70.8,119585.0],["2019-05-23",70.4,70.8,69.6,70.2,141615.0],["2019-05-24",70.6,71.4,69.8,70.2,168230.0],["2019-05-28",70.0,72.8,70.0,72.0,259020.0],["2019-05-29",71.2,71.4,69.8,70.0,204650.0],["2019-05-30",70.2,71.4,69.6,70.0,191430.0],["2019-05-31",69.6,70.6,69.4,70.6,184525.0],["2019-06-03",70.4,72.2,70.0,70.2,313020.0],["2019-06-04",71.0,75.0,71.0,75.0,305700.0],["2019-06-05",74.4,74.8,70.6,70.8,329850.0],["2019-06-06",70.6,70.6,66.8,67.6,580825.0],["2019-06-07",67.4,71.4,67.0,70.6,242925.0],["2019-06-10",70.4,73.0,70.4,72.6,192420.0],["2019-06-11",72.4,74.4,72.2,72.8,206360.0],["2019-06-12",72.6,75.0,72.6,74.0,174575.0],["2019-06-13",73.6,75.0,72.8,73.4,292620.0],["2019-06-14",73.0,73.8,71.2,71.4,229545.0],["2019-06-17",71.4,72.8,71.2,71.2,289150.0],["2019-06-18",71.6,72.8,69.6,69.6,390645.0],["2019-06-19",70.0,70.4,68.4,70.0,241070.0],["2019-06-20",70.2,71.4,69.0,69.6,289535.0],["2019-06-21",69.4,70.0,68.4,69.0,323755.0],["2019-06-24",69.0,70.4,68.6,68.8,175355.0],["2019-06-25",68.8,69.6,68.0,68.2,238900.0],["2019-06-26",68.6,71.0,68.4,70.0,196515.0],["2019-06-27",70.0,71.2,69.8,70.2,149170.0],["2019-06-28",70.6,71.8,70.2,71.6,383225.0],["2019-07-01",72.0,73.0,70.6,71.6,345950.0],["2019-07-02",71.6,72.2,69.0,70.0,190980.0],["2019-07-03",69.8,71.6,69.8,71.6,95965.0],["2019-07-05",70.6,71.8,70.2,71.6,112885.0],["2019-07-08",71.6,72.0,70.4,70.8,133570.0],["2019-07-09",70.4,71.0,69.6,70.0,137155.0],["2019-07-10",70.8,71.8,70.0,71.2,181055.0],["2019-07-11",71.0,71.6,69.4,69.4,175065.0],["2019-07-12",70.0,70.6,69.4,69.6,126535.0],["2019-07-15",70.0,70.0,68.4,68.8,159860.0],["2019-07-16",68.6,69.4,68.4,68.4,128150.0],["2019-07-17",68.8,69.0,67.8,68.2,174620.0],["2019-07-18",68.0,68.6,67.4,68.2,132480.0],["2019-07-19",67.6,68.8,67.6,67.6,177195.0],["2019-07-22",67.6,68.2,65.6,68.0,277615.0],["2019-07-23",68.2,69.2,67.6,69.0,113670.0],["2019-07-24",68.8,71.0,68.6,70.8,207280.0],["2019-07-25",70.6,71.2,69.6,70.2,177110.0],["2019-07-26",70.6,71.2,70.0,70.2,100365.0],["2019-07-29",69.8,70.8,68.6,69.2,225200.0],["2019-07-30",69.4,69.6,67.2,68.0,339020.0],["2019-07-31",62.8,67.2,62.0,63.0,583945.0],["2019-08-01",62.8,66.0,61.2,62.0,721530.0],["2019-08-02",61.6,63.0,61.2,62.4,245960.0],["2019-08-05",60.8,61.4,57.2,58.2,346125.0],["2019-08-06",58.6,59.8,56.2,56.4,287265.0],["2019-08-07",56.8,57.0,53.8,54.2,331645.0],["2019-08-08",54.4,55.0,53.0,53.4,302310.0],["2019-08-09",54.2,54.2,50.2,50.2,408540.0],["2019-08-12",50.4,51.6,48.8,51.2,473660.0],["2019-08-13",51.4,54.0,50.4,51.0,386045.0],["2019-08-14",50.2,50.4,47.8,47.8,374775.0],["2019-08-15",47.8,48.4,46.2,46.4,456145.0],["2019-08-16",47.6,48.0,47.0,47.2,312695.0],["2019-08-19",48.2,49.4,47.8,49.2,328075.0],["2019-08-20",48.6,50.8,48.2,50.2,384625.0],["2019-08-21",50.8,50.8,49.6,50.2,257090.0],["2019-08-22",49.8,53.4,49.2,49.4,461285.0],["2019-08-23",49.0,49.4,47.4,48.0,420235.0],["2019-08-26",48.2,48.6,46.8,47.4,310305.0],["2019-08-27",47.8,48.4,46.8,47.2,232275.0],["2019-08-28",47.0,48.4,46.8,47.8,191725.0],["2019-08-29",48.0,50.2,48.0,49.8,260230.0],["2019-08-30",51.2,51.6,48.8,49.6,263765.0],["2019-09-03",49.2,49.8,47.6,48.2,307630.0],["2019-09-04",48.8,50.0,48.2,49.6,233790.0],["2019-09-05",51.4,51.6,50.6,51.6,313325.0],["2019-09-06",51.2,52.6,50.4,50.8,231190.0],["2019-09-09",51.0,55.4,51.0,55.2,380660.0],["2019-09-10",55.6,60.0,55.0,59.8,516190.0],["2019-09-11",59.0,61.2,57.8,60.2,324385.0],["2019-09-12",59.4,59.6,55.8,57.8,397730.0],["2019-09-13",58.0,59.4,57.2,58.6,250815.0],["2019-09-16",58.2,60.8,57.4,59.6,331900.0],["2019-09-17",59.4,59.4,58.0,58.4,171265.0],["2019-09-18",58.4,59.4,57.0,57.2,177145.0],["2019-09-19",57.6,59.4,57.0,57.0,168085.0],["2019-09-20",57.0,57.8,56.4,56.4,457720.0],["2019-09-23",56.6,56.8,54.4,56.2,166655.0],["2019-09-24",56.0,56.4,54.2,54.4,371590.0],["2019-09-25",54.2,56.2,54.2,56.0,208225.0],["2019-09-26",56.8,56.8,53.4,53.8,204800.0],["2019-09-27",54.0,55.4,52.6,53.4,172455.0],["2019-09-30",53.6,54.0,52.4,53.2,302415.0],["2019-10-01",53.0,54.0,52.4,52.6,164405.0],["2019-10-02",52.2,52.4,50.8,51.4,174380.0],["2019-10-03",51.2,53.4,50.4,53.4,193700.0],["2019-10-04",53.4,54.8,52.4,53.8,209135.0],["2019-10-07",53.6,55.4,52.8,55.2,195630.0],["2019-10-08",54.4,54.8,53.4,54.0,193800.0],["2019-10-09",54.0,55.0,53.4,53.8,111090.0],["2019-10-10",53.8,55.2,53.8,55.0,161780.0],["2019-10-11",55.6,57.6,55.6,56.4,341095.0],["2019-10-14",56.2,56.8,55.0,55.8,154215.0],["2019-10-15",56.0,57.2,55.4,57.0,189215.0],["2019-10-16",56.8,58.4,56.8,57.6,123730.0],["2019-10-17",56.8,60.4,56.8,60.2,194425.0],["2019-10-18",59.8,60.2,58.6,59.2,135540.0],["2019-10-21",59.4,60.8,58.8,58.8,158685.0],["2019-10-22",58.8,60.4,58.2,59.6,119825.0],["2019-10-23",59.4,60.8,58.8,60.6,108690.0],["2019-10-24",60.6,60.6,59.0,59.6,120000.0],["2019-10-25",58.8,61.0,58.8,61.0,146280.0],["2019-10-28",60.8,61.0,60.2,60.6,248890.0],["2019-10-29",60.4,60.6,57.6,57.6,196000.0],["2019-10-30",57.2,57.6,54.6,55.6,312235.0],["2019-10-31",56.0,56.4,54.6,55.6,136770.0],["2019-11-01",55.8,58.0,55.6,57.4,336735.0],["2019-11-04",57.8,60.4,57.6,60.0,389010.0],["2019-11-05",54.6,60.4,54.6,60.0,397810.0],["2019-11-06",58.2,59.2,57.2,58.4,378785.0],["2019-11-07",58.6,59.4,57.6,58.2,330475.0],["2019-11-08",57.8,59.0,57.6,58.8,156690.0],["2019-11-11",58.2,59.0,57.8,58.8,169385.0],["2019-11-12",58.4,58.8,57.6,58.4,175055.0],["2019-11-13",57.6,59.0,57.6,58.6,592720.0],["2019-11-14",58.4,59.8,58.4,58.8,96965.0],["2019-11-15",59.2,60.6,59.0,60.0,202505.0],["2019-11-18",59.6,59.6,57.0,57.0,197830.0],["2019-11-19",57.6,57.8,56.2,56.8,142915.0],["2019-11-20",56.4,57.4,56.0,56.8,217105.0],["2019-11-21",56.8,57.0,54.4,54.4,261140.0],["2019-11-22",55.2,56.6,54.8,56.4,151365.0],["2019-11-25",55.8,58.6,55.0,58.4,258060.0],["2019-11-26",58.4,59.0,57.4,57.4,287435.0],["2019-11-27",58.0,58.6,57.6,58.2,151240.0],["2019-11-29",58.0,58.8,57.8,58.0,130775.0],["2019-12-02",58.2,58.4,55.2,56.0,223105.0],["2019-12-03",55.8,57.0,55.4,56.0,180320.0],["2019-12-04",56.2,58.6,56.0,58.0,270980.0],["2019-12-05",57.0,59.8,57.0,58.8,274455.0],["2019-12-06",58.8,60.6,58.4,59.0,366450.0],["2019-12-09",59.2,59.8,58.4,58.6,214415.0],["2019-12-10",58.8,59.6,58.0,59.2,231895.0],["2019-12-11",58.2,58.8,54.8,55.0,316405.0],["2019-12-12",55.2,55.8,54.2,54.4,346740.0],["2019-12-13",55.0,55.6,52.0,52.2,404435.0],["2019-12-16",52.8,54.4,52.4,52.6,467565.0],["2019-12-17",50.8,51.4,47.0,47.8,912695.0],["2019-12-18",48.4,48.8,47.6,47.8,232280.0],["2019-12-19",47.8,48.0,44.8,45.6,594725.0],["2019-12-20",45.6,45.8,44.2,44.6,567720.0],["2019-12-23",45.0,45.4,43.4,45.2,324705.0],["2019-12-24",45.4,47.0,45.0,46.8,245375.0],["2019-12-26",46.6,47.6,46.0,47.0,335090.0],["2019-12-27",46.6,47.2,46.2,46.6,218085.0],["2019-12-30",46.6,47.8,45.0,47.2,536955.0],["2019-12-31",47.0,48.6,46.8,47.8,517260.0],["2020-01-02",48.4,48.4,47.2,47.4,451820.0],["2020-01-03",47.4,47.6,45.8,45.8,292525.0],["2020-01-06",46.0,46.8,45.4,46.2,334760.0],["2020-01-07",46.6,47.6,45.8,47.0,556195.0],["2020-01-08",47.0,48.8,47.0,48.2,338655.0],["2020-01-09",48.2,50.4,48.0,50.2,428285.0],["2020-01-10",49.8,50.2,48.2,50.0,371430.0],["2020-01-13",50.0,52.8,49.0,52.8,329550.0],["2020-01-14",52.2,54.0,51.6,53.2,494020.0],["2020-01-15",53.2,54.4,52.8,54.4,335280.0],["2020-01-16",54.4,56.2,54.4,56.0,367750.0],["2020-01-17",58.0,60.2,56.6,60.2,736845.0],["2020-01-21",59.2,63.0,57.0,62.8,797630.0],["2020-01-22",62.4,63.2,59.6,60.6,659540.0],["2020-01-23",60.2,61.8,58.8,60.4,377785.0],["2020-01-24",61.2,61.2,58.4,59.4,302240.0],["2020-01-27",58.0,59.0,57.2,58.2,294100.0],["2020-01-28",58.4,59.2,57.6,59.0,245245.0],["2020-01-29",59.0,59.2,57.2,57.6,188390.0],["2020-01-30",57.0,59.2,56.2,59.2,195095.0],["2020-01-31",58.8,59.6,57.0,57.6,341845.0],["2020-02-03",58.2,58.4,57.0,58.0,216465.0],["2020-02-04",58.6,60.8,57.8,60.6,241055.0],["2020-02-05",60.8,62.0,60.0,61.8,270230.0],["2020-02-06",62.0,63.2,61.0,62.6,187050.0],["2020-02-07",62.2,62.2,60.0,61.0,292925.0],["2020-02-10",60.4,60.4,57.6,58.6,490200.0],["2020-02-11",58.4,59.6,57.2,57.8,290920.0],["2020-02-12",58.2,60.0,58.0,59.0,219260.0],["2020-02-13",58.4,59.6,58.2,59.2,211290.0],["2020-02-14",59.2,59.6,56.4,56.6,336550.0],["2020-02-18",57.0,61.8,56.6,61.0,711215.0],["2020-02-19",38.6,40.4,34.0,34.0,7766890.0],["2020-02-20",34.4,35.8,34.0,34.0,2015390.0],["2020-02-21",34.6,34.6,31.4,33.0,1445975.0],["2020-02-24",31.2,31.8,29.6,31.2,861210.0],["2020-02-25",31.6,31.8,28.6,29.8,1075405.0],["2020-02-26",30.0,30.2,27.4,28.0,929150.0],["2020-02-27",26.6,29.2,25.4,26.4,1073085.0],["2020-02-28",25.6,27.4,25.4,26.8,736655.0],["2020-03-02",27.6,28.0,25.2,26.0,774065.0],["2020-03-03",26.0,27.0,23.4,24.0,803160.0],["2020-03-04",24.6,25.2,23.8,24.8,453540.0],["2020-03-05",24.4,24.6,22.2,23.0,708830.0],["2020-03-06",22.4,23.0,21.6,22.0,406080.0],["2020-03-09",19.8,20.8,19.4,19.6,567115.0],["2020-03-10",20.6,20.8,19.2,19.6,656140.0],["2020-03-11",19.2,20.0,16.2,17.2,566630.0],["2020-03-12",15.0,17.0,13.4,14.8,590460.0],["2020-03-13",16.0,16.8,15.2,16.6,676515.0],["2020-03-16",15.8,15.8,13.6,13.6,553115.0],["2020-03-17",14.6,14.6,12.8,13.0,722705.0],["2020-03-18",12.6,12.8,9.6,9.8,918755.0],["2020-03-19",10.2,13.0,9.6,11.2,945485.0],["2020-03-20",12.4,13.0,10.6,11.0,936140.0],["2020-03-23",11.6,12.8,11.4,12.4,696265.0],["2020-03-24",12.8,16.2,12.8,15.8,1478125.0],["2020-03-25",18.2,19.0,14.8,17.8,1818310.0],["2020-03-26",17.6,21.4,16.4,20.4,2082730.0],["2020-03-27",19.6,28.4,18.4,25.6,6287385.0],["2020-03-30",22.6,23.6,18.2,19.2,1817000.0],["2020-03-31",19.8,20.6,18.4,19.6,769995.0],["2020-04-01",18.0,18.4,17.0,17.2,658275.0],["2020-04-02",17.6,18.0,15.6,15.8,571185.0],["2020-04-03",16.4,16.6,14.2,14.6,719900.0],["2020-04-06",16.0,18.2,15.8,16.6,759460.0],["2020-04-07",18.0,18.6,16.8,17.2,715355.0],["2020-04-08",17.6,18.4,16.8,18.0,1013010.0],["2020-04-09",18.4,19.4,17.4,17.8,973975.0],["2020-04-13",18.4,18.4,16.8,17.4,537955.0],["2020-04-14",17.6,18.4,17.0,17.0,609445.0],["2020-04-15",17.2,17.2,15.0,16.4,586955.0],["2020-04-16",16.6,17.2,16.4,17.2,456165.0],["2020-04-17",18.0,18.8,17.8,18.6,706220.0],["2020-04-20",18.2,19.6,18.2,18.8,518805.0],["2020-04-21",18.2,19.0,17.8,18.6,446475.0],["2020-04-22",18.8,20.6,18.8,20.4,722800.0],["2020-04-23",21.2,22.8,20.0,21.2,766465.0],["2020-04-24",22.0,22.6,21.2,22.2,512640.0],["2020-04-27",22.4,25.2,22.4,24.8,1004325.0],["2020-04-28",27.0,29.4,25.0,27.8,1223225.0],["2020-04-29",29.6,29.6,25.6,26.2,1488845.0],["2020-04-30",25.4,25.4,23.2,24.4,795740.0],["2020-05-01",22.6,24.6,22.4,24.0,530145.0],["2020-05-04",23.0,23.0,21.4,22.8,378620.0],["2020-05-05",23.4,24.0,23.0,23.2,279865.0],["2020-05-06",23.2,23.4,21.2,22.4,407090.0],["2020-05-07",22.6,23.0,21.4,22.4,317385.0],["2020-05-08",22.4,23.8,22.0,23.2,371985.0],["2020-05-11",23.2,23.4,22.0,22.2,302435.0],["2020-05-12",22.8,23.6,22.2,23.0,375390.0],["2020-05-13",23.0,23.0,20.4,21.6,458665.0],["2020-05-14",21.2,21.8,20.0,21.4,394645.0],["2020-05-15",21.0,22.0,20.4,21.8,306030.0],["2020-05-18",22.6,24.4,22.6,24.4,664565.0],["2020-05-19",24.6,25.8,23.8,24.2,468735.0],["2020-05-20",25.4,26.0,24.6,25.2,462485.0],["2020-05-21",25.4,25.4,24.0,25.0,315880.0],["2020-05-22",24.8,25.0,24.0,25.0,222315.0],["2020-05-26",25.6,26.2,25.2,25.6,383120.0],["2020-05-27",26.0,26.2,24.0,24.6,437325.0],["2020-05-28",24.8,25.2,23.4,23.6,389880.0],["2020-05-29",23.8,25.8,23.4,25.4,570270.0],["2020-06-01",25.0,26.0,24.4,25.0,523590.0],["2020-06-02",25.4,25.6,24.6,24.8,309725.0],["2020-06-03",25.0,27.0,25.0,27.0,609455.0],["2020-06-04",27.0,27.4,25.2,25.6,526050.0],["2020-06-05",27.0,31.6,26.2,30.2,1282305.0],["2020-06-08",31.8,35.8,31.4,35.4,1357485.0],["2020-06-09",34.2,34.8,31.8,32.0,717670.0],["2020-06-10",32.4,32.4,27.4,27.8,1093295.0],["2020-06-11",21.06,23.86,20.08,20.58,3073600.0],["2020-06-12",22.11,22.39,20.08,21.75,2950900.0],["2020-06-15",21.04,24.64,20.28,24.17,3022400.0],["2020-06-16",25.78,27.94,24.75,27.23,3120600.0],["2020-06-17",28.32,28.32,21.47,21.52,6096400.0],["2020-06-18",21.71,22.44,20.6,20.89,3634200.0],["2020-06-19",21.02,23.46,20.96,21.59,6469800.0],["2020-06-22",21.8,22.26,19.3,20.06,3505000.0],["2020-06-23",20.62,21.47,20.4,21.25,2548100.0],["2020-06-24",20.45,20.79,19.02,19.89,1903000.0],["2020-06-25",19.4,20.6,19.4,20.22,1361800.0],["2020-06-26",20.25,20.27,18.65,18.69,3314500.0],["2020-06-29",18.93,19.47,18.09,19.08,2710000.0],["2020-06-30",18.94,19.08,18.06,18.12,3624300.0],["2020-07-01",18.21,18.96,17.38,17.52,2598500.0],["2020-07-02",17.95,18.21,17.09,17.98,2069900.0],["2020-07-06",18.29,18.55,17.52,18.11,1597400.0],["2020-07-07",17.73,17.85,16.88,17.03,1873000.0],["2020-07-08",17.0,17.66,16.66,17.34,1836700.0],["2020-07-09",17.24,17.24,16.06,16.19,1822000.0],["2020-07-10",16.09,16.99,15.66,16.92,1295800.0],["2020-07-13",17.05,17.68,16.42,16.44,1703900.0],["2020-07-14",16.5,16.75,16.02,16.31,1200400.0],["2020-07-15",16.93,17.85,16.79,17.67,1838900.0],["2020-07-16",17.35,18.13,17.17,17.67,1326300.0],["2020-07-17",17.56,17.58,16.63,16.78,1441900.0],["2020-07-20",16.66,16.69,15.82,16.22,1337200.0],["2020-07-21",16.35,16.78,16.21,16.67,1027900.0],["2020-07-22",16.48,17.32,16.31,16.82,1041100.0],["2020-07-23",16.64,16.88,16.12,16.43,988900.0],["2020-07-24",16.3,16.4,15.89,16.05,962600.0],["2020-07-27",16.07,16.07,15.18,15.27,1150900.0],["2020-07-28",15.25,15.52,15.08,15.19,865500.0],["2020-07-29",15.2,15.73,15.05,15.69,878000.0],["2020-07-30",15.5,15.72,14.96,15.44,928300.0],["2020-07-31",15.41,15.45,14.95,15.35,826900.0],["2020-08-03",15.31,16.1,15.13,15.9,775800.0],["2020-08-04",16.11,16.8,16.01,16.46,1009300.0],["2020-08-05",16.57,17.23,16.2,16.54,894100.0],["2020-08-06",16.44,17.1,16.35,16.45,3419200.0],["2020-08-07",22.0,26.45,21.33,25.77,38209900.0],["2020-08-10",25.08,26.78,24.56,24.91,6979500.0],["2020-08-11",25.25,27.55,25.04,25.4,8097200.0],["2020-08-12",25.61,25.74,23.09,23.71,2546300.0],["2020-08-13",24.25,24.88,23.63,24.01,1442900.0],["2020-08-14",23.79,24.33,23.53,24.0,917600.0],["2020-08-17",23.89,23.91,22.77,23.87,1018600.0],["2020-08-18",23.91,29.21,23.35,28.88,6985500.0],["2020-08-19",28.6,30.59,27.23,29.99,5960400.0],["2020-08-20",29.49,30.27,28.12,28.9,2679600.0],["2020-08-21",28.44,29.57,27.79,28.04,2262400.0],["2020-08-24",28.4,33.44,28.18,32.58,6715600.0],["2020-08-25",32.17,32.78,31.19,32.17,2024400.0],["2020-08-26",32.25,34.59,31.78,31.88,2293300.0],["2020-08-27",32.13,32.47,30.93,31.63,1222900.0],["2020-08-28",31.84,33.23,31.5,32.84,1181800.0],["2020-08-31",32.75,32.8,31.77,31.83,752000.0],["2020-09-01",31.54,32.61,31.0,32.0,713500.0],["2020-09-02",32.21,34.76,31.57,34.43,1937800.0],["2020-09-03",33.92,34.51,31.03,31.2,1646300.0],["2020-09-04",31.91,33.5,30.98,33.05,1918800.0],["2020-09-08",31.83,32.61,31.5,31.62,1045600.0],["2020-09-09",32.37,35.68,31.67,34.41,2566400.0],["2020-09-10",33.96,35.31,33.04,33.18,1599400.0],["2020-09-11",33.43,33.82,32.08,32.39,882700.0],["2020-09-14",32.47,32.96,28.22,28.48,4087800.0],["2020-09-15",29.06,29.25,27.02,27.53,1771400.0],["2020-09-16",27.47,27.88,26.88,27.02,1105000.0],["2020-09-17",26.34,26.67,25.25,25.39,1287300.0],["2020-09-18",25.62,26.79,25.12,26.05,4096300.0],["2020-09-21",25.1,25.54,24.15,25.36,975800.0],["2020-09-22",25.86,26.18,24.95,25.95,976300.0],["2020-09-23",26.0,26.45,23.0,23.09,1317000.0],["2020-09-24",22.73,22.83,21.67,21.79,1405900.0],["2020-09-25",21.7,23.04,21.26,22.93,1469400.0],["2020-09-28",23.49,24.31,23.21,23.82,1200300.0],["2020-09-29",23.74,23.74,21.19,21.58,2092500.0],["2020-09-30",21.92,21.98,20.38,20.4,2080300.0],["2020-10-01",20.54,21.46,20.15,21.23,1213800.0],["2020-10-02",20.23,21.63,20.03,21.42,895700.0],["2020-10-05",21.7,22.28,21.62,22.06,902900.0],["2020-10-06",22.19,22.3,20.14,20.3,1143700.0],["2020-10-07",20.58,21.24,20.38,20.94,805800.0],["2020-10-08",21.23,21.31,20.74,21.21,770300.0],["2020-10-09",21.47,21.66,20.84,21.14,772700.0],["2020-10-12",21.25,21.31,20.64,21.3,829000.0],["2020-10-13",21.05,21.46,20.65,21.11,584800.0],["2020-10-14",20.98,21.07,20.29,20.97,918000.0],["2020-10-15",20.39,20.68,19.71,20.14,1249700.0],["2020-10-16",20.1,21.25,19.98,20.24,849800.0],["2020-10-19",20.53,20.67,19.3,19.43,778800.0],["2020-10-20",19.49,19.96,19.17,19.36,723900.0],["2020-10-21",19.3,19.66,18.98,19.25,796500.0],["2020-10-22",19.4,19.98,19.05,19.94,556700.0],["2020-10-23",20.12,20.47,19.58,20.44,594300.0],["2020-10-26",20.0,20.3,19.34,19.88,657800.0],["2020-10-27",19.91,20.06,19.35,19.7,558400.0],["2020-10-28",19.1,19.58,18.54,19.26,678600.0],["2020-10-29",19.74,21.0,18.94,20.81,1288700.0],["2020-10-30",20.49,20.62,19.18,19.39,1271100.0],["2020-11-02",19.78,20.04,19.11,19.98,979700.0],["2020-11-03",20.15,21.09,20.12,20.63,912900.0],["2020-11-04",20.85,21.5,20.21,21.43,998500.0],["2020-11-05",21.65,23.1,21.32,22.4,1986500.0],["2020-11-06",21.1,23.74,19.3,22.32,3364100.0],["2020-11-09",24.94,26.49,23.62,24.82,3209500.0],["2020-11-10",24.49,24.73,22.38,23.07,1539300.0],["2020-11-11",23.55,25.0,23.38,24.61,3076400.0],["2020-11-12",23.86,24.41,23.38,23.54,880000.0],["2020-11-13",23.93,24.72,23.04,24.64,1030100.0],["2020-11-16",25.48,25.76,24.22,24.72,1033100.0],["2020-11-17",24.57,25.79,24.5,25.42,1334600.0],["2020-11-18",25.52,28.46,25.17,26.77,2787700.0],["2020-11-19",26.75,28.1,26.5,27.75,934300.0],["2020-11-20",28.25,28.25,26.84,27.84,875200.0],["2020-11-23",28.24,29.97,28.14,29.14,1336200.0],["2020-11-24",29.93,32.24,29.8,31.49,1253300.0],["2020-11-25",30.9,31.9,30.5,31.33,537100.0],["2020-11-27",31.49,32.14,31.12,31.84,375800.0],["2020-11-30",31.62,31.78,30.02,30.16,937500.0],["2020-12-01",30.83,30.83,29.97,30.54,635000.0],["2020-12-02",30.1,31.73,29.72,31.4,551500.0],["2020-12-03",31.49,32.52,31.14,31.86,1086000.0],["2020-12-04",32.31,34.67,32.04,34.61,1162800.0],["2020-12-07",34.3,35.65,33.51,33.75,1270700.0],["2020-12-08",33.6,34.78,33.52,34.11,405800.0],["2020-12-09",34.7,38.49,34.51,35.6,1994500.0],["2020-12-10",36.38,36.44,34.51,35.14,685100.0],["2020-12-11",34.87,35.35,33.65,34.47,560700.0],["2020-12-14",35.45,37.85,34.63,35.25,1179500.0],["2020-12-15",35.38,36.37,34.7,36.35,748000.0],["2020-12-16",36.79,38.25,36.76,37.79,967800.0],["2020-12-17",37.57,39.64,37.57,39.42,944600.0],["2020-12-18",38.78,39.36,37.14,39.17,979900.0],["2020-12-21",37.84,38.61,36.86,37.56,743600.0],["2020-12-22",37.95,38.34,36.13,36.44,668000.0],["2020-12-23",37.04,38.77,36.45,38.42,659800.0],["2020-12-24",38.53,38.79,37.18,37.76,212700.0],["2020-12-28",38.09,40.24,37.89,39.99,830500.0],["2020-12-29",40.05,40.14,38.13,38.34,553200.0],["2020-12-30",38.8,39.23,38.18,38.31,422300.0],["2020-12-31",38.41,38.52,37.67,37.99,374900.0],["2021-01-04",37.74,38.18,34.7,35.28,915400.0],["2021-01-05",35.0,36.94,34.8,36.15,538800.0],["2021-01-06",36.66,38.65,36.22,37.49,778500.0],["2021-01-07",37.48,38.33,36.5,36.64,462200.0],["2021-01-08",36.65,36.99,34.93,35.75,604900.0],["2021-01-11",34.93,35.97,34.71,35.36,491900.0],["2021-01-12",35.33,36.65,35.2,36.36,363200.0],["2021-01-13",36.15,36.36,34.08,34.31,536100.0],["2021-01-14",34.43,36.41,34.43,35.23,598500.0],["2021-01-15",34.87,35.06,33.38,34.36,621200.0],["2021-01-19",35.0,35.53,34.41,34.87,532000.0],["2021-01-20",34.88,34.88,33.55,33.74,430500.0],["2021-01-21",34.0,34.2,32.4,32.92,608500.0],["2021-01-22",32.45,33.91,31.56,32.49,686900.0],["2021-01-25",32.71,32.86,29.79,31.74,1214500.0],["2021-01-26",32.28,33.32,31.82,32.9,943500.0],["2021-01-27",32.04,32.96,30.17,30.94,1267100.0],["2021-01-28",31.28,32.03,30.84,31.74,985700.0],["2021-01-29",31.52,34.87,31.5,34.17,1848300.0],["2021-02-01",34.72,37.08,34.52,36.17,1352900.0],["2021-02-02",36.99,38.13,36.07,37.4,485700.0],["2021-02-03",37.86,39.25,37.58,39.02,503300.0],["2021-02-04",39.43,39.59,35.86,36.19,1144600.0],["2021-02-05",36.67,36.87,34.83,35.68,631700.0],["2021-02-08",36.25,36.99,35.42,35.95,595500.0],["2021-02-09",35.59,36.07,34.86,34.93,590500.0],["2021-02-10",35.17,38.29,35.17,37.28,985500.0],["2021-02-11",37.51,39.54,36.9,37.57,558200.0],["2021-02-12",37.65,38.08,35.4,35.57,836300.0],["2021-02-16",36.01,36.68,34.88,36.5,675800.0],["2021-02-17",36.2,36.4,35.18,36.26,560500.0],["2021-02-18",36.06,37.07,35.36,36.08,454800.0],["2021-02-19",36.79,38.98,36.25,38.11,1102400.0],["2021-02-22",37.87,41.49,37.81,40.94,1415500.0],["2021-02-23",39.53,39.82,36.62,39.0,740900.0],["2021-02-24",38.96,38.96,37.18,38.55,1106100.0],["2021-02-25",38.25,38.88,36.5,36.97,1738600.0],["2021-02-26",38.69,44.46,35.41,43.4,3300900.0],["2021-03-01",44.8,60.17,44.01,57.53,9700600.0],["2021-03-02",56.94,59.84,55.68,57.59,2026100.0],["2021-03-03",58.93,61.77,57.22,61.18,2136500.0],["2021-03-04",60.0,61.53,58.04,60.72,1752900.0],["2021-03-05",61.6,64.69,57.25,62.84,1637100.0],["2021-03-08",63.15,63.15,60.71,62.31,989000.0],["2021-03-09",63.0,63.71,57.74,58.43,1011500.0],["2021-03-10",59.02,61.19,58.09,59.59,927800.0],["2021-03-11",60.0,60.95,57.31,58.92,895400.0],["2021-03-12",57.29,60.18,56.11,59.32,1340500.0],["2021-03-15",58.95,60.15,58.27,59.97,1192600.0],["2021-03-16",59.85,61.22,56.2,56.27,1531200.0],["2021-03-17",56.05,59.51,54.59,58.94,654400.0],["2021-03-18",58.75,60.12,56.5,56.87,735600.0],["2021-03-19",57.34,58.79,56.19,57.98,632200.0],["2021-03-22",56.07,56.52,49.66,52.4,2960700.0],["2021-03-23",51.28,51.82,47.88,47.98,1857200.0],["2021-03-24",48.05,48.88,45.09,45.15,1294800.0],["2021-03-25",45.06,48.29,43.85,47.76,1741700.0],["2021-03-26",47.91,48.68,46.16,47.59,1097900.0],["2021-03-29",47.03,48.92,46.6,48.43,774600.0],["2021-03-30",48.9,49.95,47.3,48.2,920700.0],["2021-03-31",47.97,50.92,47.86,50.55,1487600.0],["2021-04-01",50.75,50.87,48.56,49.97,827000.0],["2021-04-05",50.98,50.99,48.55,50.15,1584400.0],["2021-04-06",49.76,51.3,48.89,50.85,952900.0],["2021-04-07",50.6,51.39,49.7,50.13,1530000.0],["2021-04-08",50.27,50.45,48.04,48.61,636500.0],["2021-04-09",48.55,49.5,48.34,48.73,411800.0],["2021-04-12",48.17,49.22,46.66,47.37,549400.0],["2021-04-13",47.75,49.11,46.66,48.07,898900.0],["2021-04-14",48.77,50.98,48.4,49.52,1111300.0],["2021-04-15",49.86,51.34,49.56,51.14,1154400.0],["2021-04-16",51.49,51.65,48.97,49.74,957000.0],["2021-04-19",49.57,50.59,48.46,49.08,542700.0],["2021-04-20",48.96,49.04,44.85,45.85,655400.0],["2021-04-21",44.98,45.91,43.79,45.2,1030400.0],["2021-04-22",45.27,46.46,44.32,45.05,1116300.0],["2021-04-23",45.52,45.88,44.55,45.52,465000.0],["2021-04-26",45.68,47.0,45.05,46.66,1042600.0],["2021-04-27",46.68,48.81,46.55,48.19,1244700.0],["2021-04-28",48.33,50.77,47.54,50.47,705000.0],["2021-04-29",50.83,52.69,49.88,52.59,851500.0],["2021-04-30",51.72,52.48,50.3,50.63,759400.0],["2021-05-03",50.59,52.19,49.71,51.77,860100.0],["2021-05-04",50.81,50.81,47.84,49.98,769200.0],["2021-05-05",50.29,52.97,50.02,50.76,776600.0],["2021-05-06",50.29,51.0,47.48,48.94,1146800.0],["2021-05-07",51.42,55.37,48.86,49.76,2303200.0],["2021-05-10",49.09,49.68,46.28,46.62,1747600.0],["2021-05-11",45.39,49.85,44.43,49.51,1520400.0],["2021-05-12",49.0,49.39,45.34,45.7,2208200.0],["2021-05-13",45.88,46.95,44.14,45.52,993200.0],["2021-05-14",45.68,47.79,45.5,46.24,597000.0],["2021-05-17",45.97,46.27,42.38,44.01,1216600.0],["2021-05-18",44.02,46.63,43.8,45.17,965600.0],["2021-05-19",44.13,45.06,43.17,44.84,805200.0],["2021-05-20",45.04,45.76,44.23,44.69,842300.0],["2021-05-21",44.69,45.65,43.25,45.47,758700.0],["2021-05-24",45.76,47.03,44.85,46.8,484700.0],["2021-05-25",47.28,48.17,46.22,46.6,409300.0],["2021-05-26",46.97,49.19,46.4,48.07,507900.0],["2021-05-27",48.09,48.71,47.19,48.21,554400.0],["2021-05-28",48.51,48.93,47.16,47.25,421100.0],["2021-06-01",47.34,48.0,46.43,47.62,459600.0],["2021-06-02",47.88,47.88,46.71,47.03,492500.0],["2021-06-03",46.55,47.14,45.46,47.01,531600.0],["2021-06-04",47.06,47.47,45.34,45.64,400400.0],["2021-06-07",45.87,47.25,45.37,45.99,468600.0],["2021-06-08",46.2,46.84,45.02,45.86,458100.0],["2021-06-09",46.6,46.75,45.19,45.48,530300.0],["2021-06-10",45.45,46.1,44.33,44.79,427600.0],["2021-06-11",45.93,47.55,45.29,46.29,683800.0],["2021-06-14",46.21,46.32,43.51,43.92,866000.0],["2021-06-15",43.65,44.3,42.64,43.33,679800.0],["2021-06-16",43.01,43.92,42.49,43.71,528300.0],["2021-06-17",43.45,44.34,43.19,43.82,399200.0],["2021-06-18",43.34,43.98,42.51,43.05,549100.0],["2021-06-21",43.48,44.9,43.08,44.55,512600.0],["2021-06-22",44.5,45.75,43.56,45.38,533100.0],["2021-06-23",45.69,47.47,45.05,46.0,825000.0],["2021-06-24",46.26,46.79,45.6,46.36,410400.0],["2021-06-25",46.11,46.83,45.51,45.8,1277400.0],["2021-06-28",45.78,45.8,43.64,44.85,660100.0],["2021-06-29",44.65,45.25,44.0,45.2,461800.0],["2021-06-30",45.08,45.08,43.16,43.16,733400.0],["2021-07-01",43.77,44.71,43.32,44.45,412700.0],["2021-07-02",44.56,44.69,43.18,43.46,399900.0],["2021-07-06",43.41,43.45,42.14,42.77,392400.0],["2021-07-07",42.44,43.0,39.64,40.21,901300.0],["2021-07-08",39.43,40.12,38.55,39.59,661100.0],["2021-07-09",39.77,40.58,39.62,40.55,654400.0],["2021-07-12",40.63,41.44,39.95,40.79,564100.0],["2021-07-13",40.41,41.49,40.28,40.8,401200.0],["2021-07-14",41.18,41.98,40.21,40.48,304200.0],["2021-07-15",40.1,41.25,39.49,39.78,382400.0],["2021-07-16",39.93,40.17,37.16,37.84,666400.0],["2021-07-19",36.48,37.52,35.7,36.38,735900.0],["2021-07-20",36.38,39.22,36.1,38.99,609500.0],["2021-07-21",39.0,40.44,38.83,39.31,567800.0],["2021-07-22",39.27,39.39,37.81,38.09,551100.0],["2021-07-23",38.34,38.82,37.09,37.8,570100.0],["2021-07-26",37.75,38.45,36.94,37.24,525400.0],["2021-07-27",37.24,37.42,35.33,36.24,718200.0],["2021-07-28",36.82,37.64,36.25,36.34,549300.0],["2021-07-29",36.71,37.58,36.2,36.81,714000.0],["2021-07-30",37.38,37.5,36.07,36.37,836100.0],["2021-08-02",36.46,37.96,36.03,36.13,656200.0],["2021-08-03",36.17,36.76,34.94,36.72,666400.0],["2021-08-04",36.21,37.2,35.24,35.84,768200.0],["2021-08-05",35.61,36.01,35.21,35.63,1759000.0],["2021-08-06",40.0,41.66,30.25,30.61,6490200.0],["2021-08-09",29.93,29.93,27.86,28.29,2835900.0],["2021-08-10",28.29,28.29,26.12,26.9,2685500.0],["2021-08-11",27.0,27.02,25.27,26.22,2212900.0],["2021-08-12",26.11,26.3,24.69,25.51,3160900.0],["2021-08-13",25.29,25.4,24.38,24.95,1355600.0],["2021-08-16",24.92,25.19,23.8,24.52,1686400.0],["2021-08-17",24.06,24.21,22.52,22.82,2239700.0],["2021-08-18",23.0,24.87,22.86,23.53,2036300.0],["2021-08-19",23.17,24.05,22.55,22.74,1221000.0],["2021-08-20",22.61,23.07,22.31,22.56,1137700.0],["2021-08-23",22.87,23.46,22.56,23.28,1071400.0],["2021-08-24",23.58,24.44,23.25,24.39,1237200.0],["2021-08-25",24.34,25.1,24.06,24.82,1475500.0],["2021-08-26",24.59,24.96,24.05,24.42,784200.0],["2021-08-27",24.18,25.17,24.18,24.6,919700.0],["2021-08-30",25.0,25.07,23.68,23.72,829400.0],["2021-08-31",23.78,25.13,23.78,24.77,1413500.0],["2021-09-01",24.85,24.92,23.72,23.8,928300.0],["2021-09-02",23.85,23.96,23.15,23.16,2181800.0],["2021-09-03",23.16,23.67,22.67,22.71,1073000.0],["2021-09-07",22.61,23.1,22.5,23.09,861600.0],["2021-09-08",23.16,23.27,21.92,22.09,1424900.0],["2021-09-09",22.08,22.57,21.72,22.16,782900.0],["2021-09-10",22.25,22.27,21.59,21.94,971900.0],["2021-09-13",22.0,22.64,21.9,22.21,1098000.0],["2021-09-14",22.1,22.18,21.04,21.23,931100.0],["2021-09-15",21.28,21.71,20.91,21.57,841800.0],["2021-09-16",21.33,21.58,21.05,21.26,694500.0],["2021-09-17",21.39,22.08,21.21,22.04,1491300.0],["2021-09-20",21.19,21.86,20.76,21.83,765000.0],["2021-09-21",21.93,22.17,21.21,21.29,672200.0],["2021-09-22",21.64,22.66,21.54,22.59,1057000.0],["2021-09-23",22.77,23.92,22.66,23.79,979300.0],["2021-09-24",23.63,24.3,23.33,24.13,873600.0],["2021-09-27",24.37,24.86,24.23,24.72,1064300.0],["2021-09-28",24.56,24.69,23.61,23.75,1057100.0],["2021-09-29",23.69,23.94,23.08,23.2,703000.0],["2021-09-30",23.43,23.45,22.64,22.81,964200.0],["2021-10-01",23.08,24.19,23.08,23.56,884800.0],["2021-10-04",23.57,23.75,23.0,23.22,698000.0],["2021-10-05",23.18,23.62,22.72,23.0,779600.0],["2021-10-06",22.51,22.82,22.12,22.36,639100.0],["2021-10-07",22.91,23.6,22.71,23.24,589100.0],["2021-10-08",23.47,23.8,23.15,23.15,369300.0],["2021-10-11",23.28,23.28,22.35,22.47,605000.0],["2021-10-12",22.61,22.95,22.18,22.31,637200.0],["2021-10-13",22.48,23.61,21.98,23.48,1003900.0],["2021-10-14",23.12,23.8,22.96,23.54,664700.0],["2021-10-15",24.01,24.13,23.35,23.39,491900.0],["2021-10-18",23.22,23.39,22.76,23.31,379600.0],["2021-10-19",23.5,23.65,23.13,23.57,248600.0],["2021-10-20",23.56,23.97,23.32,23.59,532900.0],["2021-10-21",23.43,23.97,23.33,23.82,574600.0],["2021-10-22",23.48,23.56,22.71,23.23,1115800.0],["2021-10-25",23.3,23.86,22.95,23.5,1333400.0],["2021-10-26",23.71,23.71,22.22,22.32,1161700.0],["2021-10-27",22.12,22.31,21.25,21.32,1102900.0],["2021-10-28",21.25,21.94,21.06,21.86,990000.0],["2021-10-29",21.58,21.75,20.86,21.22,1162100.0],["2021-11-01",21.3,22.78,21.11,22.7,1452300.0],["2021-11-02",23.4,23.62,21.59,22.21,1990000.0],["2021-11-03",22.19,23.9,21.92,23.5,1774700.0],["2021-11-04",23.61,23.94,22.44,22.91,1564700.0],["2021-11-05",23.75,26.66,23.3,25.55,4536500.0],["2021-11-08",25.93,26.77,24.92,26.26,1587200.0],["2021-11-09",26.0,26.74,25.55,26.1,1203900.0],["2021-11-10",25.9,26.7,25.24,25.28,1845500.0],["2021-11-11",25.45,27.4,25.31,27.33,1284300.0],["2021-11-12",27.35,27.68,26.54,27.64,847200.0],["2021-11-15",27.75,27.88,26.57,26.92,944400.0],["2021-11-16",26.67,26.74,25.88,26.64,918100.0],["2021-11-17",26.59,27.5,26.12,26.4,508300.0],["2021-11-18",26.38,26.68,25.18,25.63,626500.0],["2021-11-19",25.46,25.57,24.05,24.09,847700.0],["2021-11-22",24.23,24.57,22.8,23.76,1073200.0],["2021-11-23",23.81,24.4,23.5,24.1,722700.0],["2021-11-24",23.66,23.82,22.74,23.35,485700.0],["2021-11-26",22.3,23.22,21.74,22.89,593000.0],["2021-11-29",23.25,23.25,21.85,21.94,800800.0],["2021-11-30",21.51,21.89,20.39,20.66,1003500.0],["2021-12-01",21.72,22.22,19.93,19.97,1177900.0],["2021-12-02",20.0,21.0,19.49,20.89,1323900.0],["2021-12-03",20.8,20.9,19.23,19.35,1442700.0],["2021-12-06",19.35,21.89,19.0,21.27,1212600.0],["2021-12-07",21.97,22.16,21.36,21.57,742300.0],["2021-12-08",21.48,22.9,21.26,22.54,584500.0],["2021-12-09",22.27,22.98,22.13,22.69,578100.0],["2021-12-10",22.67,22.91,21.83,22.34,678100.0],["2021-12-13",22.11,22.14,20.72,21.34,637300.0],["2021-12-14",20.98,22.1,20.98,21.35,677700.0],["2021-12-15",21.09,21.15,19.32,20.73,1025400.0],["2021-12-16",20.93,21.14,20.32,20.86,1034700.0],["2021-12-17",20.85,22.23,20.12,22.05,1201100.0],["2021-12-20",21.35,23.22,20.8,23.2,1173100.0],["2021-12-21",24.75,25.82,24.18,24.56,2164900.0],["2021-12-22",24.19,26.36,24.19,25.57,1182700.0],["2021-12-23",25.6,25.9,25.04,25.41,649900.0],["2021-12-27",25.54,25.87,25.0,25.03,523700.0],["2021-12-28",24.82,25.17,24.03,24.25,859000.0],["2021-12-29",23.93,24.84,23.6,23.7,612700.0],["2021-12-30",23.66,24.92,23.66,24.34,672000.0],["2021-12-31",24.31,24.59,23.08,23.16,856600.0],["2022-01-03",23.83,26.99,23.83,26.83,1573200.0],["2022-01-04",26.65,27.18,25.98,26.42,795400.0],["2022-01-05",26.5,27.77,25.36,25.36,960200.0],["2022-01-06",25.66,26.19,24.07,24.15,912800.0],["2022-01-07",24.18,24.88,23.65,23.66,516200.0],["2022-01-10",23.58,23.58,22.02,23.11,859500.0],["2022-01-11",22.93,23.8,22.79,23.16,715500.0],["2022-01-12",23.5,23.83,22.64,23.0,834900.0],["2022-01-13",23.08,23.98,22.72,22.9,632200.0],["2022-01-14",22.39,22.5,21.34,22.05,1336600.0],["2022-01-18",22.0,22.44,21.26,21.65,1012700.0],["2022-01-19",21.7,22.63,21.59,21.91,761600.0],["2022-01-20",22.1,23.18,21.96,22.1,720300.0],["2022-01-21",21.81,22.23,21.01,21.41,1223200.0],["2022-01-24",20.51,22.06,19.84,21.95,1396800.0],["2022-01-25",21.79,22.4,20.73,22.23,1188000.0],["2022-01-26",22.57,28.72,22.08,26.68,13617800.0],["2022-01-27",27.18,29.41,26.7,27.86,8416700.0],["2022-01-28",27.1,27.75,26.05,27.11,1930500.0],["2022-01-31",28.0,31.15,27.92,30.54,5234200.0],["2022-02-01",30.28,30.69,28.87,30.44,2032100.0],["2022-02-02",28.6,28.71,23.5,23.67,4448100.0],["2022-02-03",22.98,24.19,22.85,23.19,1614800.0],["2022-02-04",23.16,23.36,22.13,22.98,1177600.0],["2022-02-07",23.27,24.46,23.21,23.95,1052200.0],["2022-02-08",24.05,25.08,23.81,24.76,751900.0],["2022-02-09",24.85,25.15,24.59,24.81,543300.0],["2022-02-10",24.46,25.59,24.25,24.36,797400.0],["2022-02-11",24.35,25.44,23.92,24.01,604900.0],["2022-02-14",24.07,25.54,23.91,25.26,726000.0],["2022-02-15",25.68,27.38,25.66,26.92,1273100.0],["2022-02-16",26.53,27.15,25.99,26.28,729400.0],["2022-02-17",26.31,26.65,25.06,25.2,558800.0],["2022-02-18",25.0,25.28,23.0,23.46,1302900.0],["2022-02-22",23.1,23.91,22.48,22.66,729100.0],["2022-02-23",22.68,22.76,21.88,21.95,1008500.0],["2022-02-24",20.81,23.33,20.58,23.15,956900.0],["2022-02-25",23.02,23.43,22.01,22.98,705000.0],["2022-02-28",22.51,22.98,21.44,21.72,1789200.0],["2022-03-01",19.9,21.87,19.67,20.05,2914400.0],["2022-03-02",19.69,20.16,18.6,19.24,2066300.0],["2022-03-03",19.36,19.39,18.04,18.35,1246400.0],["2022-03-04",18.12,18.35,16.88,17.0,1718000.0],["2022-03-07",17.0,17.2,16.37,17.0,1726600.0],["2022-03-08",17.31,19.07,16.76,18.31,1417000.0],["2022-03-09",18.68,19.32,18.38,18.51,889900.0],["2022-03-10",18.12,18.8,17.88,18.74,707400.0],["2022-03-11",18.91,18.92,17.76,18.01,770300.0],["2022-03-14",18.05,18.18,17.32,17.85,764100.0],["2022-03-15",17.96,18.61,17.59,18.2,742700.0],["2022-03-16",18.62,19.46,18.61,19.36,722000.0],["2022-03-17",19.14,19.25,18.7,18.75,956000.0],["2022-03-18",18.54,19.31,18.52,19.09,1460400.0],["2022-03-21",19.18,19.18,18.41,18.89,552700.0],["2022-03-22",19.0,19.94,19.0,19.28,729200.0],["2022-03-23",18.93,19.8,18.74,18.88,470100.0],["2022-03-24",19.07,19.4,18.59,19.37,515200.0],["2022-03-25",19.54,19.64,18.71,18.99,405400.0],["2022-03-28",19.18,19.67,18.83,19.65,620100.0],["2022-03-29",19.82,20.75,19.81,20.66,770900.0],["2022-03-30",20.36,20.66,19.14,19.25,672700.0],["2022-03-31",19.33,19.42,18.72,19.23,712600.0],["2022-04-01",19.47,19.8,18.87,19.16,504800.0],["2022-04-04",19.41,20.08,19.21,19.96,573200.0],["2022-04-05",20.69,20.95,19.82,20.28,866000.0],["2022-04-06",19.86,20.32,19.58,19.78,691100.0],["2022-04-07",20.24,20.27,19.39,19.96,554400.0],["2022-04-08",20.01,20.84,19.6,20.06,731500.0],["2022-04-11",19.6,20.44,19.32,19.44,756300.0],["2022-04-12",20.0,20.52,19.47,19.59,700100.0],["2022-04-13",19.46,19.99,19.27,19.66,503200.0],["2022-04-14",19.55,19.91,19.22,19.82,613400.0],["2022-04-18",19.65,19.85,19.22,19.36,567800.0],["2022-04-19",19.25,21.01,19.2,20.7,911500.0],["2022-04-20",21.16,21.18,19.69,19.74,732100.0],["2022-04-21",19.94,20.45,19.49,19.51,788600.0],["2022-04-22",19.69,19.8,18.75,18.78,606000.0],["2022-04-25",18.4,20.11,18.37,20.09,873500.0],["2022-04-26",19.86,20.1,19.29,19.37,776800.0],["2022-04-27",19.09,20.27,19.09,19.12,803700.0],["2022-04-28",19.46,20.37,19.02,20.28,665600.0],["2022-04-29",20.03,20.85,19.4,19.51,1160800.0],["2022-05-02",19.28,20.36,19.16,20.35,674100.0],["2022-05-03",20.25,20.25,18.59,19.13,907400.0],["2022-05-04",18.98,19.46,18.08,19.39,818800.0],["2022-05-05",19.13,19.13,18.17,18.53,662200.0],["2022-05-06",18.42,18.42,16.41,16.45,1500400.0],["2022-05-09",15.97,16.05,14.91,15.66,3269300.0],["2022-05-10",13.62,14.73,13.5,13.7,5728000.0],["2022-05-11",13.66,14.12,12.66,12.73,2012900.0],["2022-05-12",13.5,15.23,13.27,14.23,2379800.0],["2022-05-13",14.7,15.07,14.12,14.76,1367000.0],["2022-05-16",14.77,14.88,14.06,14.12,1025900.0],["2022-05-17",14.33,15.04,14.09,14.31,859200.0],["2022-05-18",13.81,13.97,12.61,12.7,1146000.0],["2022-05-19",12.5,12.82,12.33,12.52,934100.0],["2022-05-20",12.72,12.74,11.53,12.07,1094300.0],["2022-05-23",12.15,12.25,11.55,12.13,1053900.0],["2022-05-24",11.82,11.91,11.17,11.43,1544200.0],["2022-05-25",11.42,14.22,11.41,13.97,1824800.0],["2022-05-26",14.17,15.97,14.11,15.49,1851800.0],["2022-05-27",15.52,16.48,15.39,15.58,1826800.0],["2022-05-31",15.32,15.95,15.07,15.45,846600.0],["2022-06-01",16.0,16.4,15.44,15.45,1060900.0],["2022-06-02",15.29,15.92,15.12,15.68,686600.0],["2022-06-03",15.49,15.5,14.84,14.91,532500.0],["2022-06-06",15.17,15.31,14.66,15.02,504300.0],["2022-06-07",14.81,15.03,14.54,14.76,427300.0],["2022-06-08",14.85,16.45,14.77,16.37,919000.0],["2022-06-09",16.13,16.34,15.78,16.27,809800.0],["2022-06-10",15.82,16.13,15.27,15.3,768700.0],["2022-06-13",14.64,15.05,14.26,14.69,545000.0],["2022-06-14",14.74,15.26,14.64,14.79,581300.0],["2022-06-15",14.98,15.38,14.66,15.07,608400.0],["2022-06-16",14.59,14.71,13.78,14.06,734200.0],["2022-06-17",14.09,14.98,14.09,14.89,852500.0],["2022-06-21",15.0,15.84,15.0,15.34,932900.0],["2022-06-22",14.94,15.55,14.88,14.91,619600.0],["2022-06-23",14.96,15.56,14.59,15.53,600400.0],["2022-06-24",15.66,16.09,15.16,15.7,1230200.0],["2022-06-27",15.92,15.99,14.07,14.09,773200.0],["2022-06-28",14.16,14.42,13.02,13.26,892900.0],["2022-06-29",13.17,13.17,11.71,11.9,1112100.0],["2022-06-30",11.61,11.69,11.11,11.3,1148500.0],["2022-07-01",11.31,11.61,10.57,10.99,1212700.0],["2022-07-05",10.99,11.78,10.51,11.77,1030900.0],["2022-07-06",11.67,11.8,10.59,10.64,741600.0],["2022-07-07",10.7,11.24,10.57,10.96,769300.0],["2022-07-08",10.8,10.99,10.34,10.65,772000.0],["2022-07-11",10.47,10.55,9.59,9.72,1120400.0],["2022-07-12",9.73,10.14,9.62,9.74,592900.0],["2022-07-13",9.63,9.68,9.25,9.52,869400.0],["2022-07-14",9.28,9.4,8.78,8.89,1129500.0],["2022-07-15",9.04,9.65,8.79,9.64,1501100.0],["2022-07-18",9.85,10.48,9.84,10.18,1104600.0],["2022-07-19",10.34,11.29,10.33,11.28,1321400.0],["2022-07-20",11.3,12.11,11.06,12.05,1530200.0],["2022-07-21",11.92,11.94,11.39,11.76,596000.0],["2022-07-22",11.64,11.94,10.49,10.58,828800.0],["2022-07-25",10.58,10.66,10.36,10.48,439600.0],["2022-07-26",10.19,10.27,10.01,10.04,392900.0],["2022-07-27",10.22,10.57,10.01,10.52,372800.0],["2022-07-28",10.44,10.78,10.03,10.65,436100.0],["2022-07-29",10.69,10.72,10.34,10.6,662100.0],["2022-08-01",10.48,11.56,10.43,11.48,771700.0],["2022-08-02",11.33,12.29,11.29,12.23,800900.0],["2022-08-03",12.4,12.68,12.28,12.64,871300.0],["2022-08-04",12.59,12.85,12.37,12.46,396400.0],["2022-08-05",12.33,12.98,12.29,12.82,574900.0],["2022-08-08",12.99,14.25,12.97,13.87,1947200.0],["2022-08-09",13.74,14.85,12.39,12.56,1853500.0],["2022-08-10",12.9,13.08,11.82,12.69,1142700.0],["2022-08-11",12.84,13.6,12.75,12.84,772100.0],["2022-08-12",12.92,12.96,12.19,12.71,866500.0],["2022-08-15",12.51,13.04,12.44,12.87,700600.0],["2022-08-16",12.71,14.18,12.42,13.4,1776500.0],["2022-08-17",13.08,13.08,11.95,12.01,883500.0],["2022-08-18",12.03,12.11,11.25,11.55,792000.0],["2022-08-19",11.19,11.26,10.96,10.98,701700.0],["2022-08-22",10.66,10.85,10.28,10.46,767700.0],["2022-08-23",10.65,10.78,10.25,10.35,512400.0],["2022-08-24",10.29,10.52,10.17,10.23,504500.0],["2022-08-25",10.26,10.7,10.25,10.56,563600.0],["2022-08-26",10.6,10.66,9.95,10.11,710300.0],["2022-08-29",9.96,10.23,9.91,10.15,620500.0],["2022-08-30",10.29,10.56,9.87,10.01,603300.0],["2022-08-31",10.1,10.4,9.9,9.91,599600.0],["2022-09-01",9.77,10.29,9.31,10.28,944300.0],["2022-09-02",10.68,11.33,10.58,11.05,1070800.0],["2022-09-06",11.01,11.14,10.38,10.38,649600.0],["2022-09-07",10.23,10.89,10.18,10.87,504600.0],["2022-09-08",10.74,10.76,10.25,10.74,461800.0],["2022-09-09",10.86,11.36,10.86,11.31,579200.0],["2022-09-12",11.42,12.17,11.42,12.12,779900.0],["2022-09-13",11.57,12.2,11.17,12.16,1047800.0],["2022-09-14",12.2,12.5,11.58,12.48,947200.0],["2022-09-15",12.42,12.66,11.05,11.13,1442500.0],["2022-09-16",10.84,10.9,10.55,10.73,2129200.0],["2022-09-19",10.44,10.56,10.06,10.32,763700.0],["2022-09-20",10.07,10.4,10.05,10.18,645700.0],["2022-09-21",10.19,10.58,10.11,10.17,524500.0],["2022-09-22",10.1,10.2,9.49,9.54,744100.0],["2022-09-23",9.31,9.43,9.1,9.26,643900.0],["2022-09-26",9.17,9.56,8.97,8.99,688000.0],["2022-09-27",9.24,9.71,9.16,9.19,580500.0],["2022-09-28",9.17,9.29,9.04,9.11,577100.0],["2022-09-29",8.87,8.92,8.45,8.74,830300.0],["2022-09-30",8.61,8.64,7.93,7.96,942300.0],["2022-10-03",8.08,8.17,7.82,8.07,808100.0],["2022-10-04",8.27,8.83,8.27,8.78,956100.0],["2022-10-05",8.48,8.73,8.23,8.69,637100.0],["2022-10-06",8.71,9.37,8.67,9.16,1193500.0],["2022-10-07",8.98,9.01,7.84,8.24,1397000.0],["2022-10-10",8.16,8.39,7.99,8.09,500200.0],["2022-10-11",8.06,8.1,7.49,7.55,1032500.0],["2022-10-12",7.52,7.58,7.13,7.37,989900.0],["2022-10-13",7.1,7.39,6.92,7.35,797400.0],["2022-10-14",7.46,7.58,7.18,7.22,512500.0],["2022-10-17",7.18,7.44,7.09,7.37,640200.0],["2022-10-18",7.61,7.86,7.44,7.47,719400.0],["2022-10-19",7.44,7.48,6.9,6.94,772000.0],["2022-10-20",6.89,7.27,6.8,6.81,711100.0],["2022-10-21",6.81,6.93,6.66,6.86,736600.0],["2022-10-24",6.84,6.84,6.38,6.4,1229300.0],["2022-10-25",6.4,6.73,6.35,6.58,1921800.0],["2022-10-26",6.54,7.64,6.54,7.37,1301500.0],["2022-10-27",7.4,7.8,7.4,7.58,707000.0],["2022-10-28",7.58,7.83,7.21,7.58,1298100.0],["2022-10-31",7.5,7.66,7.3,7.37,283400.0],["2022-11-01",7.59,7.89,7.56,7.71,632700.0],["2022-11-02",7.73,7.73,7.09,7.13,718500.0],["2022-11-03",7.09,7.26,6.82,6.84,469700.0],["2022-11-04",7.07,7.13,6.74,7.07,520700.0],["2022-11-07",7.14,7.25,6.76,7.04,1891100.0],["2022-11-08",6.97,9.07,6.58,8.97,4209500.0],["2022-11-09",8.84,8.84,8.08,8.33,2022900.0],["2022-11-10",8.99,9.97,8.96,9.65,1797800.0],["2022-11-11",9.48,10.29,9.16,10.1,1428000.0],["2022-11-14",9.88,10.24,9.04,9.05,3259700.0],["2022-11-15",9.5,9.9,8.96,9.06,990200.0],["2022-11-16",8.85,8.99,8.5,8.55,907200.0],["2022-11-17",8.26,8.74,8.15,8.59,494300.0],["2022-11-18",8.8,8.86,8.21,8.25,688700.0],["2022-11-21",8.23,8.68,8.11,8.28,635200.0],["2022-11-22",8.26,8.28,7.99,8.06,567600.0],["2022-11-23",8.0,8.25,7.99,8.14,482200.0],["2022-11-25",8.06,8.44,8.04,8.4,278200.0],["2022-11-28",8.32,8.4,7.84,8.02,701500.0],["2022-11-29",8.0,8.2,7.95,8.09,503000.0],["2022-11-30",8.2,8.42,7.96,8.33,1140000.0],["2022-12-01",8.4,8.82,8.31,8.74,667700.0],["2022-12-02",8.49,8.63,8.34,8.4,436300.0],["2022-12-05",8.27,8.32,7.98,7.99,774300.0],["2022-12-06",7.96,7.98,7.65,7.66,638900.0],["2022-12-07",7.6,7.6,7.04,7.28,1164100.0],["2022-12-08",7.32,7.51,6.9,7.49,1082500.0],["2022-12-09",7.43,7.57,7.02,7.06,869100.0],["2022-12-12",7.08,7.13,6.88,7.11,881900.0],["2022-12-13",7.46,8.0,7.13,7.19,1298000.0],["2022-12-14",7.16,7.38,7.04,7.25,948800.0],["2022-12-15",7.02,7.14,6.74,6.77,1322500.0],["2022-12-16",6.7,6.92,6.63,6.88,1644000.0],["2022-12-19",6.8,6.84,6.25,6.3,1921100.0],["2022-12-20",6.28,6.95,6.22,6.83,1800900.0],["2022-12-21",6.97,7.57,6.91,7.23,1951500.0],["2022-12-22",7.15,7.29,6.88,7.22,1541400.0],["2022-12-23",7.26,7.31,6.92,7.27,1122200.0],["2022-12-27",7.29,7.73,7.27,7.55,1387600.0],["2022-12-28",7.55,7.62,6.66,6.86,791000.0],["2022-12-29",6.99,7.65,6.86,7.57,1072200.0],["2022-12-30",7.36,8.63,7.15,8.58,3227600.0],["2023-01-03",8.82,9.04,8.53,8.86,1604800.0],["2023-01-04",8.98,8.99,8.53,8.82,758200.0],["2023-01-05",8.76,8.78,8.05,8.08,1067200.0],["2023-01-06",8.11,8.4,7.94,8.3,1030700.0],["2023-01-09",8.52,8.78,8.39,8.42,971500.0],["2023-01-10",8.33,8.49,8.24,8.48,622500.0],["2023-01-11",8.49,8.61,8.19,8.19,726700.0],["2023-01-12",8.3,8.43,7.94,8.21,883000.0],["2023-01-13",8.13,8.75,8.02,8.57,772900.0],["2023-01-17",8.46,8.63,8.18,8.33,598700.0],["2023-01-18",8.43,8.6,7.98,8.02,437400.0],["2023-01-19",7.84,8.01,7.76,7.82,579700.0],["2023-01-20",7.96,8.03,7.8,8.01,563000.0],["2023-01-23",8.08,8.31,8.01,8.22,544100.0],["2023-01-24",8.13,8.8,8.13,8.6,1141000.0],["2023-01-25",8.37,8.82,7.96,8.8,978500.0],["2023-01-26",8.96,9.11,8.75,8.91,527000.0],["2023-01-27",8.94,9.39,8.94,9.24,549000.0],["2023-01-30",9.0,9.03,8.31,8.35,745300.0],["2023-01-31",8.45,8.84,8.18,8.26,886500.0],["2023-02-01",8.26,8.82,8.03,8.73,1339800.0],["2023-02-02",8.92,9.47,8.92,9.35,728900.0],["2023-02-03",9.08,9.27,8.73,8.78,508600.0],["2023-02-06",8.61,8.69,8.11,8.13,795500.0],["2023-02-07",8.11,8.14,7.81,7.98,730200.0],["2023-02-08",8.02,8.14,7.64,7.69,706900.0],["2023-02-09",7.82,7.93,7.35,7.37,749300.0],["2023-02-10",7.31,7.34,7.07,7.1,682800.0],["2023-02-13",7.13,7.36,7.01,7.31,421900.0],["2023-02-14",7.22,7.55,7.08,7.51,599400.0],["2023-02-15",7.37,7.76,7.31,7.75,2894300.0],["2023-02-16",7.57,7.85,7.39,7.6,752900.0],["2023-02-17",7.59,7.6,7.2,7.53,537700.0],["2023-02-21",7.32,7.51,7.11,7.19,551600.0],["2023-02-22",7.19,7.36,7.18,7.29,412700.0],["2023-02-23",7.37,7.41,7.08,7.3,404800.0],["2023-02-24",7.08,7.25,7.05,7.14,553900.0],["2023-02-27",7.22,7.48,7.1,7.4,817400.0],["2023-02-28",7.5,7.72,7.29,7.51,711200.0],["2023-03-01",7.47,7.47,6.73,6.84,839500.0],["2023-03-02",6.78,6.83,6.53,6.75,612700.0],["2023-03-03",6.88,7.03,6.74,6.82,673500.0],["2023-03-06",6.87,6.93,6.3,6.3,1139200.0],["2023-03-07",6.3,6.47,6.12,6.17,917400.0],["2023-03-08",6.14,6.23,5.99,6.03,917800.0],["2023-03-09",6.01,6.07,5.72,5.73,1022300.0],["2023-03-10",5.76,5.87,5.52,5.61,901400.0],["2023-03-13",5.55,5.77,5.31,5.61,814900.0],["2023-03-14",5.79,5.91,5.48,5.55,720900.0],["2023-03-15",5.37,5.5,4.98,5.1,2393500.0],["2023-03-16",5.08,5.1,4.81,4.9,2276300.0],["2023-03-17",4.51,4.51,3.85,4.09,5337000.0],["2023-03-20",4.05,4.11,3.89,4.06,1503600.0],["2023-03-21",4.08,4.32,4.08,4.21,1133400.0],["2023-03-22",4.22,4.29,3.92,3.93,1392200.0],["2023-03-23",4.01,4.01,3.66,3.72,1458800.0],["2023-03-24",3.64,3.82,3.64,3.67,652400.0],["2023-03-27",3.72,3.75,3.62,3.63,697200.0],["2023-03-28",3.6,3.7,3.56,3.57,739400.0],["2023-03-29",3.61,3.62,3.46,3.51,1701400.0],["2023-03-30",3.56,3.68,3.37,3.37,1077100.0],["2023-03-31",3.57,4.26,3.51,4.21,3741100.0],["2023-04-03",4.22,4.27,3.93,4.11,1463700.0],["2023-04-04",4.1,4.18,3.87,3.96,907700.0],["2023-04-05",3.94,3.95,3.74,3.79,785100.0],["2023-04-06",3.78,3.99,3.66,3.97,651500.0],["2023-04-10",3.88,4.1,3.78,3.97,770600.0],["2023-04-11",3.97,4.09,3.87,4.0,764300.0],["2023-04-12",4.07,4.13,3.67,3.72,961500.0],["2023-04-13",3.75,3.91,3.73,3.87,768800.0],["2023-04-14",3.84,3.93,3.65,3.75,774000.0],["2023-04-17",3.77,4.24,3.73,4.16,1646000.0],["2023-04-18",4.19,4.21,3.93,4.1,577100.0],["2023-04-19",4.06,4.15,3.91,4.08,622300.0],["2023-04-20",4.02,4.19,3.96,3.97,628800.0],["2023-04-21",3.97,3.97,3.84,3.91,546000.0],["2023-04-24",3.92,3.92,3.76,3.79,633800.0],["2023-04-25",3.75,3.86,3.58,3.7,1430400.0],["2023-04-26",3.68,3.81,3.65,3.69,463000.0],["2023-04-27",3.74,3.93,3.73,3.78,413100.0],["2023-04-28",3.76,3.92,3.47,3.58,1645300.0],["2023-05-01",3.6,3.6,3.38,3.44,959300.0],["2023-05-02",3.44,3.45,3.31,3.35,771100.0],["2023-05-03",3.38,3.44,3.3,3.34,677700.0],["2023-05-04",3.32,3.4,3.27,3.32,498700.0],["2023-05-05",3.38,3.47,3.36,3.46,485400.0],["2023-05-08",3.49,3.57,3.41,3.53,448900.0],["2023-05-09",3.5,3.69,3.42,3.67,709700.0],["2023-05-10",3.73,4.19,3.73,3.97,2210800.0],["2023-05-11",3.74,3.75,3.03,3.33,3403700.0],["2023-05-12",3.28,3.32,3.06,3.28,1469000.0],["2023-05-15",3.25,3.31,3.03,3.08,1841800.0],["2023-05-16",3.06,3.07,2.89,2.97,1517100.0],["2023-05-17",2.98,3.75,2.94,3.53,3809100.0],["2023-05-18",3.52,4.34,3.52,4.33,3713300.0],["2023-05-19",4.3,4.54,3.81,4.03,1925500.0],["2023-05-22",4.0,4.68,3.86,4.53,1885000.0],["2023-05-23",4.49,4.71,4.38,4.44,1268000.0],["2023-05-24",4.46,4.5,4.2,4.48,703200.0],["2023-05-25",4.43,5.3,4.42,5.15,2432300.0],["2023-05-26",5.17,5.43,4.71,5.31,1653400.0],["2023-05-30",5.43,5.61,4.77,5.52,2172700.0],["2023-05-31",5.4,5.58,4.99,5.4,1627100.0],["2023-06-01",5.38,5.61,4.87,5.4,1254700.0],["2023-06-02",5.55,6.05,5.49,6.04,1619100.0],["2023-06-05",6.04,6.19,5.72,5.92,1122200.0],["2023-06-06",5.86,6.29,5.79,6.12,766000.0],["2023-06-07",6.27,6.33,5.64,5.64,988000.0],["2023-06-08",5.66,5.8,4.86,5.72,1450300.0],["2023-06-09",5.68,5.82,5.13,5.22,926100.0],["2023-06-12",5.19,5.3,4.99,5.04,748500.0],["2023-06-13",5.04,5.2,4.73,4.84,1294800.0],["2023-06-14",4.85,4.85,4.43,4.53,1369600.0],["2023-06-15",4.53,4.76,4.47,4.73,1101600.0],["2023-06-16",4.79,5.09,4.65,4.93,1191900.0],["2023-06-20",5.0,5.05,4.25,4.26,1433400.0],["2023-06-21",4.37,4.89,4.18,4.81,1491800.0],["2023-06-22",4.7,5.63,4.5,5.45,1936900.0],["2023-06-23",5.37,5.84,5.19,5.49,3942000.0],["2023-06-26",5.49,6.02,5.14,5.23,1388600.0],["2023-06-27",5.21,5.73,5.1,5.56,1205400.0],["2023-06-28",5.6,6.0,5.49,5.93,1152800.0],["2023-06-29",5.91,6.33,5.64,6.28,1160000.0],["2023-06-30",6.35,6.4,5.86,5.91,1074800.0],["2023-07-03",5.88,6.29,5.82,6.2,506400.0],["2023-07-05",6.19,6.44,6.03,6.19,775900.0],["2023-07-06",6.14,6.16,5.84,6.06,625900.0],["2023-07-07",5.94,6.28,5.93,6.11,758200.0],["2023-07-10",6.18,7.1,6.04,6.72,1828200.0],["2023-07-11",6.89,7.05,6.51,6.87,1092800.0],["2023-07-12",7.08,7.2,6.69,6.73,800900.0],["2023-07-13",6.81,7.13,6.74,6.91,631000.0],["2023-07-14",6.94,6.98,6.21,6.24,887800.0],["2023-07-17",6.22,6.62,6.06,6.51,570100.0],["2023-07-18",6.55,6.91,6.45,6.86,1006400.0],["2023-07-19",7.11,8.57,6.97,7.38,4092900.0],["2023-07-20",7.28,7.4,6.86,6.92,1263300.0],["2023-07-21",7.04,7.23,6.52,6.79,978100.0],["2023-07-24",6.79,6.86,6.38,6.61,964900.0],["2023-07-25",6.56,7.11,6.35,6.87,942300.0],["2023-07-26",6.83,7.99,6.83,7.98,2174500.0],["2023-07-27",7.89,8.5,7.6,7.66,1495600.0],["2023-07-28",7.76,8.27,7.76,8.05,1192500.0],["2023-07-31",8.13,8.44,7.24,7.9,1984200.0],["2023-08-01",7.9,7.9,7.25,7.69,879200.0],["2023-08-02",7.36,7.65,7.26,7.44,542000.0],["2023-08-03",7.34,8.01,7.1,7.79,958600.0],["2023-08-04",7.82,8.16,7.61,7.89,758500.0],["2023-08-07",7.88,8.17,7.38,8.03,1028900.0],["2023-08-08",7.91,8.33,7.6,8.25,927700.0],["2023-08-09",8.35,8.68,7.91,7.94,1793800.0],["2023-08-10",8.18,8.48,7.01,7.6,2107600.0],["2023-08-11",7.62,9.67,7.62,9.49,3519500.0],["2023-08-14",9.47,10.5,9.3,9.77,2245300.0],["2023-08-15",9.57,10.65,9.55,10.63,1482800.0],["2023-08-16",10.65,11.55,10.31,11.0,2182400.0],["2023-08-17",11.2,12.61,10.95,11.74,2471100.0],["2023-08-18",11.5,11.59,10.73,11.29,1570300.0],["2023-08-21",11.28,11.39,10.31,10.47,1011600.0],["2023-08-22",10.5,10.8,10.07,10.49,843700.0],["2023-08-23",10.5,11.78,10.37,11.78,1446600.0],["2023-08-24",13.39,13.78,12.12,12.18,2675400.0],["2023-08-25",12.21,13.35,12.01,12.99,1914900.0],["2023-08-28",13.05,13.25,12.01,12.01,1280800.0],["2023-08-29",11.73,12.27,11.46,11.86,944300.0],["2023-08-30",11.8,11.94,11.43,11.67,948800.0],["2023-08-31",11.7,12.51,11.38,12.37,916100.0],["2023-09-01",12.39,12.39,11.64,11.77,782100.0],["2023-09-05",11.77,11.79,10.89,11.2,1033000.0],["2023-09-06",11.23,11.31,10.76,11.0,547100.0],["2023-09-07",10.91,11.68,10.58,11.5,1621900.0],["2023-09-08",11.4,12.48,11.37,12.04,1561300.0],["2023-09-11",12.27,12.91,11.95,12.45,1469500.0],["2023-09-12",12.48,12.62,11.51,11.55,996500.0],["2023-09-13",11.61,12.12,11.15,11.3,899800.0],["2023-09-14",11.42,12.33,11.31,12.1,906400.0],["2023-09-15",12.25,12.95,11.63,11.82,1719100.0],["2023-09-18",11.92,13.23,11.82,13.02,1871000.0],["2023-09-19",13.08,13.2,12.21,12.25,991100.0],["2023-09-20",12.37,12.94,11.96,12.0,694900.0],["2023-09-21",11.78,11.88,11.18,11.3,742300.0],["2023-09-22",11.38,11.87,11.27,11.71,523200.0],["2023-09-25",11.6,12.42,11.36,12.41,570900.0],["2023-09-26",12.25,12.98,12.18,12.7,985000.0],["2023-09-27",12.9,13.79,12.6,12.82,1456400.0],["2023-09-28",12.84,13.48,12.64,13.36,694600.0],["2023-09-29",13.69,15.78,13.66,15.32,3726400.0],["2023-10-02",15.46,16.25,15.05,15.75,2432400.0],["2023-10-03",15.73,15.88,14.13,14.19,1734400.0],["2023-10-04",14.24,14.58,13.33,14.12,1227400.0],["2023-10-05",14.11,14.91,13.82,14.53,777600.0],["2023-10-06",14.43,14.99,14.21,14.59,806200.0],["2023-10-09",14.4,15.33,14.1,15.2,786500.0],["2023-10-10",15.18,15.18,9.73,9.88,8067600.0],["2023-10-11",9.82,10.47,9.4,9.98,2670000.0],["2023-10-12",9.99,11.12,9.99,10.94,2128600.0],["2023-10-13",11.86,13.09,11.29,12.71,3239000.0],["2023-10-16",12.82,13.93,12.62,12.84,2358900.0],["2023-10-17",12.99,13.5,12.33,12.71,1428700.0],["2023-10-18",12.69,13.15,11.94,13.12,1068600.0],["2023-10-19",13.12,13.33,12.45,12.57,1026100.0],["2023-10-20",12.75,12.98,12.05,12.61,1039500.0],["2023-10-23",12.29,12.89,11.46,11.48,1404300.0],["2023-10-24",12.0,12.0,11.44,11.68,674700.0],["2023-10-25",11.46,11.82,11.15,11.41,631900.0],["2023-10-26",11.21,11.75,10.87,11.22,861500.0],["2023-10-27",12.0,12.31,11.52,11.77,974100.0],["2023-10-30",11.82,12.7,11.82,12.27,623100.0],["2023-10-31",12.16,12.84,11.95,12.79,683600.0],["2023-11-01",12.89,13.36,12.64,13.0,578400.0],["2023-11-02",13.34,13.96,13.3,13.61,773100.0],["2023-11-03",13.75,14.5,13.75,14.49,987600.0],["2023-11-06",14.51,14.96,14.33,14.91,1090800.0],["2023-11-07",14.92,15.53,14.65,14.9,944600.0],["2023-11-08",15.08,15.08,13.72,13.92,1002800.0],["2023-11-09",14.27,14.27,13.34,13.54,2171300.0],["2023-11-10",9.84,9.92,8.08,8.82,8057200.0],["2023-11-13",8.7,9.74,8.52,9.65,2410900.0],["2023-11-14",9.96,10.03,9.18,9.61,1713800.0],["2023-11-15",9.83,10.46,9.57,10.03,2014600.0],["2023-11-16",9.85,9.85,9.02,9.35,1770600.0],["2023-11-17",9.39,9.75,9.22,9.54,879100.0],["2023-11-20",9.56,10.18,9.54,9.72,1084500.0],["2023-11-21",10.39,10.53,9.76,9.95,1423800.0],["2023-11-22",9.99,10.51,9.99,10.08,978400.0],["2023-11-24",10.22,10.8,9.97,10.52,682900.0],["2023-11-27",10.58,10.78,10.47,10.65,1056700.0],["2023-11-28",10.7,11.65,10.7,10.92,1495600.0],["2023-11-29",11.02,11.2,10.72,11.05,911500.0],["2023-11-30",11.07,11.4,10.83,11.31,1175900.0],["2023-12-01",11.44,12.21,11.08,11.9,1588700.0],["2023-12-04",11.78,12.37,11.71,11.98,1042500.0],["2023-12-05",11.94,12.31,11.85,11.97,685100.0],["2023-12-06",12.05,12.18,11.51,11.63,507200.0],["2023-12-07",11.87,11.89,11.44,11.49,456200.0],["2023-12-08",11.39,11.7,11.22,11.31,711500.0],["2023-12-11",11.35,11.8,11.27,11.55,508500.0],["2023-12-12",11.48,11.49,11.11,11.4,440100.0],["2023-12-13",11.3,11.62,11.02,11.61,657400.0],["2023-12-14",11.8,11.94,11.25,11.61,1216400.0],["2023-12-15",11.72,11.72,11.2,11.41,910200.0],["2023-12-18",11.34,11.37,10.97,11.04,554900.0],["2023-12-19",10.99,12.13,10.99,11.93,1191700.0],["2023-12-20",12.0,12.25,11.68,11.68,431200.0],["2023-12-21",11.81,12.74,11.71,12.74,855600.0],["2023-12-22",12.75,12.85,12.1,12.11,640400.0],["2023-12-26",12.12,12.48,11.9,12.43,542600.0],["2023-12-27",12.51,12.6,12.23,12.42,484000.0],["2023-12-28",12.41,13.19,12.2,12.9,1079700.0],["2023-12-29",12.75,13.21,12.57,12.84,1012000.0],["2024-01-02",12.57,12.74,12.17,12.19,596500.0],["2024-01-03",12.08,12.86,11.96,12.65,921700.0],["2024-01-04",12.77,13.13,12.59,12.64,644500.0],["2024-01-05",12.55,13.64,12.36,13.52,861900.0],["2024-01-08",13.3,13.83,13.0,13.66,900700.0],["2024-01-09",13.57,13.9,13.42,13.59,418100.0],["2024-01-10",13.55,13.56,12.89,13.13,547500.0],["2024-01-11",13.22,13.22,12.6,12.77,569300.0],["2024-01-12",13.35,14.17,13.1,13.38,2149100.0],["2024-01-16",13.25,13.35,12.01,12.17,1523500.0],["2024-01-17",12.0,12.28,11.34,11.78,1506200.0],["2024-01-18",11.51,12.5,11.51,11.82,1061700.0],["2024-01-19",11.86,12.26,11.5,11.73,1068400.0],["2024-01-22",12.26,12.28,11.37,11.56,1373300.0],["2024-01-23",11.47,12.05,11.47,11.64,762300.0],["2024-01-24",11.98,12.47,11.71,11.93,916400.0],["2024-01-25",12.02,13.16,12.02,13.01,1146300.0],["2024-01-26",13.1,13.65,13.04,13.58,856000.0],["2024-01-29",13.6,14.43,13.53,14.3,1219300.0],["2024-01-30",14.24,14.38,13.63,13.76,556600.0],["2024-01-31",13.55,14.08,13.26,13.66,601700.0],["2024-02-01",13.68,14.24,13.53,14.04,610400.0],["2024-02-02",13.98,14.28,13.73,14.03,462300.0],["2024-02-05",13.91,14.55,13.53,14.24,616200.0],["2024-02-06",14.2,15.54,13.63,15.52,1508700.0],["2024-02-07",15.52,16.11,15.33,16.03,1158400.0],["2024-02-08",16.15,16.75,15.9,16.55,881700.0],["2024-02-09",16.68,16.68,15.85,16.04,717200.0],["2024-02-12",15.89,16.98,15.63,16.94,1148700.0],["2024-02-13",16.42,16.65,15.79,16.33,679100.0],["2024-02-14",16.46,17.0,16.29,16.73,587800.0],["2024-02-15",17.05,18.18,16.93,17.99,1369600.0],["2024-02-16",17.86,18.35,17.47,18.22,717900.0],["2024-02-20",18.08,18.12,17.6,18.03,550400.0],["2024-02-21",17.97,18.11,17.5,17.7,505100.0],["2024-02-22",17.99,18.37,17.58,17.92,442900.0],["2024-02-23",18.1,18.26,17.57,17.81,429900.0],["2024-02-26",17.84,18.8,17.57,18.51,657200.0],["2024-02-27",18.59,19.0,18.11,18.34,541000.0],["2024-02-28",18.3,18.4,17.76,18.37,465700.0],["2024-02-29",18.5,18.91,18.25,18.51,422800.0],["2024-03-01",18.84,18.99,18.25,18.92,474000.0],["2024-03-04",18.95,19.52,18.03,18.22,767800.0],["2024-03-05",17.75,19.1,17.72,18.55,504600.0],["2024-03-06",18.95,18.95,18.07,18.18,649000.0],["2024-03-07",18.14,19.11,18.13,18.61,522800.0],["2024-03-08",18.6,19.43,18.6,18.98,678800.0],["2024-03-11",18.98,18.98,17.25,17.56,1195700.0],["2024-03-12",17.56,18.69,17.38,18.58,918200.0],["2024-03-13",18.5,19.56,17.94,18.09,1119300.0],["2024-03-14",17.9,18.74,17.85,18.17,1515900.0],["2024-03-15",16.18,17.13,12.31,12.59,9844800.0],["2024-03-18",12.8,14.44,11.83,14.36,5490300.0],["2024-03-19",14.18,15.44,13.82,15.4,2866900.0],["2024-03-20",15.37,15.38,14.64,14.92,1264500.0],["2024-03-21",14.88,15.58,14.55,15.02,1215300.0],["2024-03-22",14.93,14.94,14.27,14.41,752500.0],["2024-03-25",14.54,14.58,13.07,13.11,1363500.0],["2024-03-26",13.17,13.54,12.67,12.91,1674500.0],["2024-03-27",13.05,13.13,12.63,12.82,1065100.0],["2024-03-28",12.73,13.81,12.73,13.34,1660400.0],["2024-04-01",13.46,13.73,12.69,12.71,1046000.0],["2024-04-02",12.45,12.45,11.56,11.65,1926200.0],["2024-04-03",11.84,11.86,11.35,11.48,1910400.0],["2024-04-04",11.8,12.14,11.19,11.26,1396500.0],["2024-04-05",11.22,11.59,11.04,11.19,745100.0],["2024-04-08",11.12,11.58,11.07,11.14,1049900.0],["2024-04-09",11.22,11.54,11.05,11.25,925800.0],["2024-04-10",11.05,11.46,10.86,11.1,1043700.0],["2024-04-11",11.28,11.3,10.67,10.7,1277900.0],["2024-04-12",10.73,10.8,10.1,10.37,1422900.0],["2024-04-15",10.26,10.32,9.84,10.0,1424700.0],["2024-04-16",10.36,10.97,10.0,10.81,1753700.0],["2024-04-17",10.82,11.25,9.72,9.77,1969500.0],["2024-04-18",9.78,10.2,9.64,9.71,997100.0],["2024-04-19",9.8,9.9,9.4,9.51,1369700.0],["2024-04-22",9.5,9.76,9.26,9.58,1259700.0],["2024-04-23",9.79,11.15,9.73,10.54,1851800.0],["2024-04-24",10.59,11.07,10.41,10.6,1122700.0],["2024-04-25",10.47,11.58,10.17,11.47,1456600.0],["2024-04-26",11.42,11.92,11.23,11.67,909100.0],["2024-04-29",11.6,11.82,11.46,11.65,1236700.0],["2024-04-30",11.58,11.87,11.4,11.56,985900.0],["2024-05-01",11.64,11.64,10.93,11.12,953700.0],["2024-05-02",11.41,11.44,11.0,11.28,667000.0],["2024-05-03",11.59,11.66,11.03,11.22,730900.0],["2024-05-06",11.23,11.38,10.87,10.97,907200.0],["2024-05-07",10.98,11.49,10.87,10.94,1046800.0],["2024-05-08",10.88,10.97,10.55,10.73,987900.0],["2024-05-09",11.03,11.03,10.09,10.5,2205000.0],["2024-05-10",11.8,14.0,11.8,12.97,6093200.0],["2024-05-13",13.18,15.41,12.73,15.11,3465700.0],["2024-05-14",15.51,17.42,15.5,16.89,3734500.0],["2024-05-15",16.95,17.57,16.59,16.64,1737400.0],["2024-05-16",16.64,16.9,16.04,16.4,1095000.0],["2024-05-17",16.4,16.99,16.02,16.79,1249900.0],["2024-05-20",16.72,17.47,16.5,17.05,1389300.0],["2024-05-21",16.87,17.37,16.53,16.83,1460700.0],["2024-05-22",16.66,17.11,16.17,16.51,1111400.0],["2024-05-23",16.6,16.74,16.03,16.35,927200.0],["2024-05-24",16.49,16.63,16.1,16.44,653200.0],["2024-05-28",16.51,17.22,15.28,15.72,1575200.0],["2024-05-29",15.31,15.47,14.99,15.0,1096800.0],["2024-05-30",15.2,16.05,15.17,15.84,822300.0],["2024-05-31",15.88,16.18,15.71,15.83,957300.0],["2024-06-03",16.28,16.43,15.53,15.68,800100.0],["2024-06-04",15.53,15.65,14.73,15.03,732200.0],["2024-06-05",15.11,15.31,14.35,14.44,776500.0],["2024-06-06",14.38,14.7,14.16,14.4,743200.0],["2024-06-07",14.16,14.48,14.08,14.18,424300.0],["2024-06-10",14.31,14.63,14.04,14.32,920700.0],["2024-06-11",14.32,15.92,14.31,15.76,1148000.0],["2024-06-12",16.08,16.76,15.73,16.36,1041200.0],["2024-06-13",16.29,16.33,15.68,15.72,845500.0],["2024-06-14",15.5,15.58,14.71,14.87,889200.0],["2024-06-17",14.72,15.28,14.61,15.28,573900.0],["2024-06-18",15.25,15.54,14.9,14.92,512000.0],["2024-06-20",15.0,15.06,14.46,14.65,605600.0],["2024-06-21",14.51,14.87,14.23,14.85,828600.0],["2024-06-24",14.67,15.01,14.29,14.39,546300.0],["2024-06-25",14.32,14.6,14.19,14.25,620900.0],["2024-06-26",14.21,15.0,14.06,14.89,738800.0],["2024-06-27",14.82,15.11,14.28,15.04,826800.0],["2024-06-28",15.17,15.45,14.69,15.3,3856400.0],["2024-07-01",15.27,15.65,15.18,15.49,761600.0],["2024-07-02",15.46,15.58,14.88,15.19,510200.0],["2024-07-03",15.34,15.47,15.1,15.24,326700.0],["2024-07-05",15.23,15.38,14.17,14.41,1279500.0],["2024-07-08",14.49,15.15,14.43,14.55,780800.0],["2024-07-09",14.49,14.5,13.16,13.83,1370200.0],["2024-07-10",14.2,14.97,13.92,14.58,1666700.0],["2024-07-11",14.77,15.31,14.46,15.28,925300.0],["2024-07-12",15.46,17.36,15.35,16.65,2884100.0],["2024-07-15",16.58,17.33,16.34,16.68,1323000.0],["2024-07-16",16.92,18.24,16.92,17.98,1606500.0],["2024-07-17",17.68,17.91,16.68,17.35,1106200.0],["2024-07-18",17.12,18.17,16.75,16.94,935100.0],["2024-07-19",16.81,17.3,16.72,16.74,551200.0],["2024-07-22",16.98,17.6,16.74,17.39,861400.0],["2024-07-23",17.31,18.13,17.31,18.08,743200.0],["2024-07-24",17.77,17.91,17.11,17.28,730500.0],["2024-07-25",17.21,18.16,16.95,17.46,1120000.0],["2024-07-26",17.8,18.07,17.23,17.99,961400.0],["2024-07-29",18.15,18.47,16.97,17.12,1465300.0],["2024-07-30",17.2,17.39,15.53,15.71,2582200.0],["2024-07-31",14.77,15.47,13.07,13.32,4442000.0],["2024-08-01",13.42,13.45,12.02,12.23,2717200.0],["2024-08-02",11.63,11.99,11.25,11.55,2580800.0],["2024-08-05",10.7,11.72,10.37,11.41,1993600.0],["2024-08-06",11.6,11.82,11.05,11.45,1049700.0],["2024-08-07",11.68,11.68,10.64,10.66,1665600.0],["2024-08-08",10.69,10.99,10.23,10.34,1258800.0],["2024-08-09",10.47,11.05,10.47,10.63,1157000.0],["2024-08-12",11.18,12.2,10.89,12.12,1913400.0],["2024-08-13",12.12,13.05,11.91,12.92,1999100.0],["2024-08-14",12.99,12.99,12.04,12.26,1262700.0],["2024-08-15",12.83,13.81,12.75,13.72,1492500.0],["2024-08-16",13.61,14.25,13.58,13.7,839300.0],["2024-08-19",13.73,13.99,13.29,13.7,924300.0],["2024-08-20",13.69,13.98,13.38,13.6,590800.0],["2024-08-21",13.75,13.96,13.51,13.63,475000.0],["2024-08-22",13.64,13.75,13.1,13.13,870500.0],["2024-08-23",13.47,14.02,13.4,13.72,878200.0],["2024-08-26",13.81,13.9,13.33,13.85,798300.0],["2024-08-27",13.75,13.92,13.19,13.73,887000.0],["2024-08-28",13.57,13.73,13.09,13.32,692700.0],["2024-08-29",13.56,13.94,13.4,13.88,661700.0],["2024-08-30",14.02,14.06,13.67,13.87,539900.0],["2024-09-03",13.72,13.77,12.87,12.87,684100.0],["2024-09-04",12.74,13.28,12.37,12.41,985500.0],["2024-09-05",12.35,12.73,11.68,11.7,1096900.0],["2024-09-06",11.56,11.82,10.87,10.94,1398000.0],["2024-09-09",10.98,11.46,10.86,11.05,1033500.0],["2024-09-10",11.19,11.38,10.55,10.94,1109300.0],["2024-09-11",10.77,11.16,10.6,10.83,910200.0],["2024-09-12",11.11,11.31,10.71,10.95,1256900.0],["2024-09-13",11.24,11.93,11.15,11.5,2297900.0],["2024-09-16",11.49,12.02,11.39,11.86,1260800.0],["2024-09-17",12.2,12.78,12.04,12.4,1585100.0],["2024-09-18",12.36,12.63,11.72,11.78,1199200.0],["2024-09-19",12.19,12.25,11.68,11.75,772100.0],["2024-09-20",11.66,11.82,10.73,10.85,1644900.0],["2024-09-23",10.88,11.25,10.68,10.68,1366400.0],["2024-09-24",10.83,10.86,10.43,10.51,1219900.0],["2024-09-25",10.51,10.54,10.0,10.08,1550600.0],["2024-09-26",10.28,10.37,10.03,10.19,1155300.0],["2024-09-27",10.27,10.44,9.86,9.96,1669600.0],["2024-09-30",9.9,10.06,9.69,9.78,2351200.0],["2024-10-01",9.74,9.85,9.15,9.47,1391900.0],["2024-10-02",9.45,9.82,9.31,9.6,1247100.0],["2024-10-03",9.4,9.58,8.96,9.09,1565400.0],["2024-10-04",9.24,9.87,9.23,9.72,1391600.0],["2024-10-07",9.76,10.75,9.61,10.63,2786000.0],["2024-10-08",10.5,10.77,10.22,10.27,1056900.0],["2024-10-09",10.22,10.56,10.14,10.34,791400.0],["2024-10-10",10.36,10.58,10.09,10.56,763400.0],["2024-10-11",10.51,11.07,10.48,10.67,1154200.0],["2024-10-14",10.65,10.67,9.65,9.7,1881200.0],["2024-10-15",9.7,10.88,9.62,10.76,2221900.0],["2024-10-16",10.95,11.28,10.6,11.26,1577600.0],["2024-10-17",11.36,11.41,10.95,11.07,1062600.0],["2024-10-18",11.18,11.3,10.55,10.66,706200.0],["2024-10-21",10.61,10.61,9.94,10.18,1122000.0],["2024-10-22",10.14,10.45,9.92,9.93,800400.0],["2024-10-23",9.85,9.9,9.65,9.73,830200.0],["2024-10-24",9.86,10.4,9.76,10.13,984600.0],["2024-10-25",10.4,10.58,10.12,10.25,761500.0],["2024-10-28",10.47,10.79,10.21,10.27,1075700.0],["2024-10-29",10.27,10.55,10.12,10.55,730800.0],["2024-10-30",10.5,10.95,10.41,10.83,971900.0],["2024-10-31",10.82,10.89,10.25,10.26,1087700.0],["2024-11-01",10.39,10.8,10.31,10.33,925000.0],["2024-11-04",10.2,10.68,10.05,10.67,780900.0],["2024-11-05",10.7,10.86,10.5,10.72,560500.0],["2024-11-06",10.81,11.11,10.37,10.72,1006200.0],["2024-11-07",10.75,11.17,10.51,10.9,843500.0],["2024-11-08",10.85,11.1,10.56,10.96,1073900.0],["2024-11-11",11.1,11.8,11.02,11.76,1907300.0],["2024-11-12",11.49,11.83,11.17,11.32,4156100.0],["2024-11-13",8.75,8.91,7.75,8.26,8159500.0],["2024-11-14",8.29,8.8,8.12,8.31,2271300.0],["2024-11-15",8.29,8.36,7.88,8.12,1852500.0],["2024-11-18",8.02,8.8,7.86,8.72,1991700.0],["2024-11-19",8.7,9.09,8.47,8.88,1333200.0],["2024-11-20",8.82,8.92,8.35,8.5,1248300.0],["2024-11-21",8.53,9.39,8.42,9.2,1697000.0],["2024-11-22",9.2,9.66,9.16,9.32,1811200.0],["2024-11-25",9.53,9.92,9.44,9.53,1567000.0],["2024-11-26",9.26,9.47,9.01,9.14,1365900.0],["2024-11-27",9.24,9.43,9.11,9.36,667200.0],["2024-11-29",9.39,9.54,9.31,9.38,401500.0],["2024-12-02",9.33,9.58,9.06,9.55,732500.0],["2024-12-03",9.54,9.59,9.22,9.51,592200.0],["2024-12-04",9.52,11.38,9.45,11.27,3882100.0],["2024-12-05",11.25,12.08,11.1,11.61,2561500.0],["2024-12-06",11.82,13.1,11.6,12.95,2995800.0],["2024-12-09",13.1,13.1,12.06,12.31,1866700.0],["2024-12-10",12.48,12.65,11.26,12.47,2576800.0],["2024-12-11",12.71,13.19,12.42,12.51,1401900.0],["2024-12-12",12.29,12.69,11.83,11.85,1465700.0],["2024-12-13",11.96,12.06,11.2,11.48,1476700.0],["2024-12-16",11.52,11.74,11.27,11.32,894800.0],["2024-12-17",11.23,11.73,11.23,11.48,858900.0],["2024-12-18",11.59,11.74,10.66,10.82,1074000.0],["2024-12-19",11.01,11.09,10.33,10.34,975200.0],["2024-12-20",10.16,10.92,10.02,10.4,2198100.0],["2024-12-23",10.36,11.29,10.17,11.25,1121700.0],["2024-12-24",11.43,12.1,11.36,12.1,802600.0],["2024-12-26",11.88,12.08,11.43,12.01,1168500.0],["2024-12-27",12.0,12.12,11.53,11.93,865200.0],["2024-12-30",11.65,12.36,11.45,12.08,1142700.0],["2024-12-31",12.21,12.33,11.9,12.15,953600.0],["2025-01-02",12.19,12.42,11.77,12.0,713400.0],["2025-01-03",12.07,12.31,11.81,12.06,554700.0],["2025-01-06",12.31,12.53,11.98,12.29,690200.0],["2025-01-07",12.43,12.75,12.09,12.69,1320300.0],["2025-01-08",12.46,12.74,12.14,12.22,1132200.0],["2025-01-10",12.0,12.34,11.66,12.16,1028100.0],["2025-01-13",11.82,11.99,11.4,11.51,1005800.0],["2025-01-14",11.76,11.93,10.95,10.97,961800.0],["2025-01-15",11.47,11.47,10.66,10.86,1222200.0],["2025-01-16",10.92,11.17,10.54,10.94,773300.0],["2025-01-17",11.19,11.26,10.53,10.65,840700.0],["2025-01-21",10.75,10.89,10.55,10.79,790700.0],["2025-01-22",10.84,10.85,10.29,10.35,875300.0],["2025-01-23",10.15,10.6,10.15,10.56,789800.0],["2025-01-24",10.55,10.68,10.34,10.61,521700.0],["2025-01-27",10.53,10.63,10.3,10.5,640700.0],["2025-01-28",10.52,10.85,10.27,10.63,518600.0],["2025-01-29",10.65,10.93,10.54,10.56,559300.0],["2025-01-30",10.61,10.77,10.47,10.5,477400.0],["2025-01-31",10.57,10.71,10.37,10.47,697700.0],["2025-02-03",10.14,10.58,10.08,10.43,638000.0],["2025-02-04",10.31,11.58,10.31,11.32,1511700.0],["2025-02-05",11.31,11.83,11.24,11.59,986200.0],["2025-02-06",11.69,11.96,11.25,11.75,578700.0],["2025-02-07",11.75,11.95,11.57,11.75,603500.0],["2025-02-10",11.91,11.93,11.44,11.76,569900.0],["2025-02-11",11.65,11.87,11.59,11.73,533100.0],["2025-02-12",11.61,11.99,11.3,11.92,719100.0],["2025-02-13",11.94,12.78,11.69,12.73,1289800.0],["2025-02-14",12.82,12.89,12.45,12.83,849400.0],["2025-02-18",12.95,13.6,12.94,13.43,1216200.0],["2025-02-19",13.19,13.82,13.19,13.6,1151800.0],["2025-02-20",13.53,13.56,12.76,12.98,1026300.0],["2025-02-21",13.13,13.13,12.36,12.38,935900.0],["2025-02-24",12.39,12.39,11.6,11.93,891100.0],["2025-02-25",11.83,11.94,11.52,11.8,935100.0],["2025-02-26",11.85,11.99,11.55,11.66,664200.0],["2025-02-27",11.68,11.68,10.91,10.99,916700.0],["2025-02-28",10.8,11.14,10.6,11.12,1287100.0],["2025-03-03",11.3,11.33,10.37,10.43,802600.0],["2025-03-04",10.2,10.52,9.6,10.26,911100.0],["2025-03-05",10.35,10.66,10.02,10.65,931000.0],["2025-03-06",10.44,10.84,10.16,10.33,623600.0],["2025-03-07",10.33,10.68,10.12,10.54,877600.0],["2025-03-10",10.28,10.37,9.52,9.83,1092700.0],["2025-03-11",9.9,9.98,9.21,9.77,2821900.0],["2025-03-12",12.25,14.14,12.09,13.98,11165000.0],["2025-03-13",13.92,14.88,13.42,14.86,4367000.0],["2025-03-14",14.97,15.1,14.49,14.85,2584800.0],["2025-03-17",15.0,16.23,14.61,15.98,2932300.0],["2025-03-18",15.67,16.66,15.51,15.93,2187000.0],["2025-03-19",16.01,16.92,15.86,16.79,1748500.0],["2025-03-20",16.57,16.87,16.05,16.52,1660400.0],["2025-03-21",16.35,17.33,16.22,17.09,1826200.0],["2025-03-24",17.4,18.34,17.24,17.99,2289400.0],["2025-03-25",17.89,18.5,17.83,18.24,1730400.0],["2025-03-26",18.25,18.6,17.88,18.19,1412100.0],["2025-03-27",18.21,18.97,18.06,18.83,1653100.0],["2025-03-28",18.74,18.99,18.43,18.82,1439300.0],["2025-03-31",18.32,19.17,18.32,18.77,1920400.0],["2025-04-01",18.74,18.95,17.94,18.53,1352100.0],["2025-04-02",18.29,18.94,18.21,18.6,1052500.0],["2025-04-03",17.85,18.44,17.63,18.16,1076300.0],["2025-04-04",17.51,17.8,16.35,16.99,1820700.0],["2025-04-07",16.31,18.18,15.84,16.8,1693200.0],["2025-04-08",17.6,18.02,16.49,16.8,1224800.0],["2025-04-09",16.73,18.24,16.04,17.6,1698500.0],["2025-04-10",17.21,18.2,17.11,17.91,1406900.0],["2025-04-11",17.88,19.25,17.75,19.05,2175900.0],["2025-04-14",19.57,19.78,18.6,18.94,1892300.0],["2025-04-15",18.89,19.69,18.6,19.0,1372700.0],["2025-04-16",18.96,19.85,18.82,18.96,1418900.0],["2025-04-17",19.16,19.33,18.72,18.99,1205500.0],["2025-04-21",19.0,19.14,18.36,18.78,1111600.0],["2025-04-22",19.03,19.6,18.37,18.45,1553400.0],["2025-04-23",18.8,19.4,18.62,18.71,1046500.0],["2025-04-24",18.72,19.98,18.5,19.64,2181700.0],["2025-04-25",19.75,20.22,19.03,19.89,2217200.0],["2025-04-28",19.94,19.95,16.25,18.1,5686700.0],["2025-04-29",18.26,18.61,17.7,18.1,1328300.0],["2025-04-30",17.59,18.24,17.07,18.21,1316400.0],["2025-05-01",18.38,18.49,17.9,18.37,844800.0],["2025-05-02",18.5,18.71,17.75,17.82,973100.0],["2025-05-05",17.58,17.68,16.74,16.78,1781500.0],["2025-05-06",16.6,17.12,16.42,16.92,1398100.0],["2025-05-07",17.04,17.3,16.85,16.98,1624600.0],["2025-05-08",18.7,24.36,18.7,24.21,8274100.0],["2025-05-09",24.6,25.35,23.61,24.99,3545400.0],["2025-05-12",25.7,26.4,25.0,26.04,2162500.0],["2025-05-13",26.05,26.74,25.73,26.45,1815800.0],["2025-05-14",26.5,26.9,25.15,25.22,2244700.0],["2025-05-15",25.0,26.31,24.85,26.06,1387700.0],["2025-05-16",26.02,26.49,25.6,26.0,1192300.0],["2025-05-19",25.51,26.62,25.37,26.48,904500.0],["2025-05-20",26.5,26.75,26.16,26.57,697500.0],["2025-05-21",26.34,26.68,25.67,26.17,1132800.0],["2025-05-22",26.04,26.79,25.65,26.67,955000.0],["2025-05-23",26.41,27.87,26.34,26.75,1318400.0],["2025-05-27",26.87,28.48,26.87,28.42,1280100.0],["2025-05-28",28.52,29.49,28.22,28.91,1108500.0],["2025-05-29",28.95,29.93,28.66,29.45,1153200.0],["2025-05-30",28.42,29.32,28.25,29.13,1298700.0],["2025-06-02",29.5,32.45,29.39,32.38,2778300.0],["2025-06-03",32.34,32.97,31.34,32.44,1655000.0],["2025-06-04",32.73,33.05,32.01,32.53,824800.0],["2025-06-05",32.53,32.83,31.62,31.97,769500.0],["2025-06-06",32.63,32.97,31.9,32.94,1016400.0],["2025-06-09",33.03,33.52,29.46,31.33,3759500.0],["2025-06-10",31.5,32.64,30.98,32.61,1238100.0],["2025-06-11",32.97,33.16,32.39,32.66,1193300.0],["2025-06-12",32.67,33.14,32.22,32.33,895300.0],["2025-06-13",32.05,34.33,31.75,33.89,1710300.0],["2025-06-16",34.3,35.87,33.89,35.4,1514800.0],["2025-06-17",34.97,36.42,34.5,36.03,1207900.0],["2025-06-18",35.88,37.11,35.23,37.03,1721900.0],["2025-06-20",37.81,41.26,36.32,36.44,4012900.0],["2025-06-23",36.0,37.33,34.68,36.93,2170700.0],["2025-06-24",37.19,37.28,35.63,36.1,1221400.0],["2025-06-25",36.11,36.79,34.56,35.74,1431200.0],["2025-06-26",35.55,36.15,33.13,33.91,2167600.0],["2025-06-27",34.05,34.72,33.48,34.45,1452300.0],["2025-06-30",34.51,34.64,32.85,33.45,1271900.0],["2025-07-01",33.43,35.25,33.34,34.29,961800.0],["2025-07-02",34.23,35.42,33.61,35.06,916900.0],["2025-07-03",35.49,36.32,35.46,35.78,505900.0],["2025-07-07",35.23,37.15,35.23,36.71,1269900.0],["2025-07-08",36.75,37.58,36.71,37.37,832100.0],["2025-07-09",37.61,38.23,36.5,36.53,1174200.0],["2025-07-10",36.38,36.64,35.37,35.44,1265300.0],["2025-07-11",35.48,35.95,33.56,33.63,800300.0],["2025-07-14",33.82,34.5,33.34,33.9,649900.0],["2025-07-15",34.06,34.18,32.53,32.75,780400.0],["2025-07-16",33.02,33.04,32.15,32.81,633000.0],["2025-07-17",32.89,34.26,32.71,33.49,789200.0],["2025-07-18",33.8,33.94,32.18,32.43,850700.0],["2025-07-21",32.6,34.42,32.3,34.33,1179600.0],["2025-07-22",34.87,35.51,33.12,34.2,1419400.0],["2025-07-23",34.48,34.6,32.58,34.24,1111100.0],["2025-07-24",34.15,34.24,32.4,33.21,751400.0],["2025-07-25",33.15,33.58,32.39,32.95,749400.0],["2025-07-28",33.05,33.55,32.0,32.97,1246200.0],["2025-07-29",33.1,33.41,31.34,31.43,1162200.0],["2025-07-30",31.62,31.83,30.95,31.72,1245100.0],["2025-07-31",31.94,31.98,30.4,30.84,1294400.0],["2025-08-01",30.13,30.13,28.52,29.06,2078800.0],["2025-08-04",29.25,30.98,29.24,30.97,1101500.0],["2025-08-05",31.11,31.5,29.78,30.44,1452800.0],["2025-08-06",30.58,31.59,30.04,30.67,1814800.0],["2025-08-07",39.0,43.08,35.83,36.89,4221700.0],["2025-08-08",36.72,37.06,32.67,32.98,2428900.0],["2025-08-11",32.88,35.18,31.4,31.67,2350400.0],["2025-08-12",31.67,31.96,30.2,30.34,1583100.0],["2025-08-13",30.48,31.21,29.67,30.34,1543700.0],["2025-08-14",30.02,30.26,29.26,29.35,936000.0],["2025-08-15",29.54,29.9,28.33,28.5,1202900.0],["2025-08-18",28.26,29.42,28.12,29.41,1034900.0],["2025-08-19",29.52,29.52,27.75,27.78,1223500.0],["2025-08-20",27.66,27.89,26.88,27.5,1925800.0],["2025-08-21",27.21,27.4,26.25,27.14,1641700.0],["2025-08-22",27.14,27.79,26.66,26.69,1754200.0],["2025-08-25",26.5,26.66,26.04,26.16,752800.0],["2025-08-26",26.19,26.57,25.84,26.25,767300.0],["2025-08-27",26.2,26.51,25.93,26.25,668700.0],["2025-08-28",26.42,27.05,26.38,26.39,1199900.0],["2025-08-29",26.4,26.55,25.99,26.1,1118000.0],["2025-09-02",25.86,26.08,25.4,25.84,1001200.0],["2025-09-03",25.84,25.87,24.28,24.48,990500.0],["2025-09-04",24.56,24.66,23.27,23.3,1899800.0],["2025-09-05",23.35,24.05,22.65,24.01,2022900.0],["2025-09-08",24.1,24.1,22.57,22.75,1968400.0],["2025-09-09",22.89,23.31,22.64,23.0,1675300.0],["2025-09-10",22.99,23.07,22.4,22.67,1330100.0],["2025-09-11",22.72,23.54,22.46,23.51,1185800.0],["2025-09-12",23.23,23.43,22.81,22.83,1088600.0],["2025-09-15",23.8,24.18,22.12,22.53,2139700.0],["2025-09-16",22.65,22.73,22.16,22.28,1230200.0],["2025-09-17",22.18,22.54,21.43,21.91,1343500.0],["2025-09-18",22.14,22.7,21.77,22.42,1519700.0],["2025-09-19",22.55,23.16,22.2,22.52,1887800.0],["2025-09-22",22.32,22.93,21.55,22.79,1492800.0],["2025-09-23",22.88,23.13,22.11,22.33,1049800.0],["2025-09-24",22.47,23.2,21.94,22.66,1745200.0],["2025-09-25",22.35,22.67,21.78,22.56,1528400.0],["2025-09-26",22.6,23.57,22.22,22.74,1357800.0],["2025-09-29",22.72,23.34,22.22,23.25,1921100.0],["2025-09-30",23.01,23.38,22.64,23.35,1547800.0],["2025-10-01",23.33,23.48,22.29,22.29,1159400.0],["2025-10-02",22.16,22.58,21.6,22.5,1087800.0],["2025-10-03",22.66,23.73,22.42,22.96,1430900.0],["2025-10-06",23.3,23.94,22.54,22.57,1239900.0],["2025-10-07",22.64,23.16,21.95,22.69,1253300.0],["2025-10-08",22.74,22.8,21.95,22.12,1074100.0],["2025-10-09",22.12,22.12,21.51,21.62,986200.0],["2025-10-10",21.62,22.0,19.87,19.94,2056200.0],["2025-10-13",20.36,21.22,20.11,21.18,1248100.0],["2025-10-14",20.95,22.3,20.8,21.43,1332200.0],["2025-10-15",21.39,21.48,20.51,20.81,1010100.0],["2025-10-16",21.03,21.12,20.24,20.53,1030900.0],["2025-10-17",20.25,21.1,20.13,20.27,1066900.0],["2025-10-20",20.61,21.86,20.53,21.2,1115600.0],["2025-10-21",21.27,21.51,20.88,21.39,1039000.0],["2025-10-22",21.01,21.81,20.78,21.38,1343000.0],["2025-10-23",21.38,21.55,20.7,21.21,923800.0],["2025-10-24",21.56,21.7,20.9,20.99,857800.0],["2025-10-27",21.05,21.53,20.82,20.85,983600.0],["2025-10-28",20.63,20.82,19.6,19.99,1498500.0],["2025-10-29",19.96,21.12,19.96,20.64,1542600.0],["2025-10-30",20.77,20.77,19.45,19.62,1863900.0],["2025-10-31",19.62,20.37,19.5,20.13,1236800.0],["2025-11-03",20.07,21.58,20.07,21.55,1938100.0],["2025-11-04",21.13,21.13,18.87,19.06,2042300.0],["2025-11-05",19.38,20.64,19.01,20.47,1623800.0],["2025-11-06",20.17,20.26,18.73,18.9,2341200.0],["2025-11-07",17.76,19.4,17.21,17.95,3186000.0],["2025-11-10",17.75,19.45,17.31,18.87,2243000.0],["2025-11-11",18.71,18.81,18.0,18.56,1200300.0],["2025-11-12",18.54,19.57,18.37,18.98,1223600.0],["2025-11-13",19.02,19.4,18.36,18.51,1156800.0],["2025-11-14",18.5,18.9,18.21,18.54,826700.0],["2025-11-17",18.43,18.44,16.89,17.05,1440300.0],["2025-11-18",16.84,17.3,16.74,16.91,727700.0],["2025-11-19",16.82,17.15,15.81,16.0,1530500.0],["2025-11-20",16.29,16.61,15.34,15.6,1400800.0],["2025-11-21",15.66,16.44,15.41,16.32,1444900.0],["2025-11-24",16.44,16.6,16.02,16.07,1157700.0],["2025-11-25",16.23,17.08,16.23,16.49,1242000.0],["2025-11-26",16.52,16.98,16.38,16.95,752900.0],["2025-11-28",16.95,17.14,16.7,16.91,596000.0],["2025-12-01",16.71,17.38,16.47,17.04,892500.0],["2025-12-02",17.07,17.8,17.02,17.68,942300.0],["2025-12-03",17.78,18.09,17.4,17.91,936000.0],["2025-12-04",17.9,18.8,17.69,18.52,1204500.0],["2025-12-05",18.5,18.88,17.68,17.75,713400.0],["2025-12-08",17.93,17.93,16.49,16.53,909900.0],["2025-12-09",16.44,17.01,16.3,16.65,1124900.0],["2025-12-10",16.55,17.46,16.4,16.91,888500.0],["2025-12-11",16.86,17.0,16.64,16.74,623000.0],["2025-12-12",16.86,16.86,15.99,16.1,879000.0],["2025-12-15",16.05,16.05,15.52,15.57,1039300.0],["2025-12-16",15.5,16.03,15.5,15.87,1419300.0],["2025-12-17",16.01,16.8,15.85,16.23,1389200.0],["2025-12-18",16.65,16.74,16.25,16.48,735600.0],["2025-12-19",16.6,16.75,16.32,16.62,1478100.0],["2025-12-22",16.66,17.57,16.66,17.46,940600.0],["2025-12-23",17.55,18.17,17.44,18.15,1286700.0],["2025-12-24",18.23,18.68,17.96,18.17,926500.0],["2025-12-26",18.18,18.48,17.89,18.06,915600.0],["2025-12-29",17.83,18.1,17.43,17.59,1277700.0],["2025-12-30",17.56,18.14,17.51,17.84,1043100.0],["2025-12-31",17.71,17.79,17.48,17.61,960400.0],["2026-01-02",17.93,17.93,17.02,17.31,1090600.0],["2026-01-05",17.42,17.86,16.71,16.74,1140600.0],["2026-01-06",17.03,17.05,16.3,16.72,1174700.0],["2026-01-07",16.56,16.9,16.17,16.27,1121200.0],["2026-01-08",16.18,16.97,16.06,16.61,990400.0],["2026-01-09",17.12,17.3,16.26,16.49,917900.0],["2026-01-12",16.4,16.65,15.9,16.11,1075500.0],["2026-01-13",16.11,16.28,15.72,16.14,639900.0],["2026-01-14",16.13,16.32,15.74,16.13,589900.0],["2026-01-15",16.21,16.81,15.64,16.69,1070900.0],["2026-01-16",16.7,16.75,15.73,16.16,987900.0],["2026-01-20",15.98,16.41,15.75,16.23,794800.0],["2026-01-21",16.23,16.44,15.95,16.2,726700.0],["2026-01-22",16.43,16.8,16.14,16.18,672400.0],["2026-01-23",16.2,16.45,16.08,16.2,675600.0],["2026-01-26",16.22,16.47,16.1,16.14,674400.0],["2026-01-27",16.24,16.29,14.92,15.78,1704000.0],["2026-01-28",15.84,16.02,15.47,15.49,1176900.0],["2026-01-29",15.51,15.58,14.69,14.76,1033400.0],["2026-01-30",14.54,14.87,13.99,14.15,1383300.0],["2026-02-02",14.15,14.72,14.15,14.41,824600.0],["2026-02-03",14.25,14.45,13.26,13.59,1071100.0],["2026-02-04",13.57,13.66,12.97,13.62,1159100.0],["2026-02-05",13.54,13.65,12.4,12.6,1030800.0],["2026-02-06",12.78,13.41,12.68,13.29,1094500.0],["2026-02-09",13.35,13.42,12.84,13.01,738200.0],["2026-02-10",12.9,13.15,12.52,12.57,777300.0],["2026-02-11",12.63,12.63,11.87,12.01,799600.0],["2026-02-12",12.2,12.41,11.89,11.92,1239100.0],["2026-02-13",12.05,12.56,11.94,12.48,963900.0],["2026-02-17",12.49,12.6,12.04,12.4,817300.0],["2026-02-18",12.49,13.8,12.38,13.49,1489600.0],["2026-02-19",13.49,13.49,12.58,12.96,1046000.0],["2026-02-20",12.65,13.55,12.65,13.06,807400.0],["2026-02-23",12.91,13.0,11.85,12.16,966700.0],["2026-02-24",12.07,12.32,11.95,12.26,793900.0],["2026-02-25",12.29,12.53,12.14,12.35,510800.0],["2026-02-26",12.55,13.0,12.51,12.85,1013300.0],["2026-02-27",12.8,12.8,12.43,12.62,1139900.0],["2026-03-02",12.18,12.81,12.18,12.48,898300.0],["2026-03-03",12.17,12.49,11.73,12.27,679800.0],["2026-03-04",12.34,12.58,12.11,12.49,866000.0],["2026-03-05",12.47,13.09,11.98,12.39,1036900.0],["2026-03-06",12.23,12.4,11.97,12.2,955100.0],["2026-03-09",12.2,12.2,11.63,12.07,1598000.0],["2026-03-10",12.53,12.8,11.35,11.58,3109300.0],["2026-03-11",10.99,12.59,10.45,11.08,3855300.0],["2026-03-12",10.75,10.8,9.63,9.66,2700400.0],["2026-03-13",9.71,9.75,9.17,9.64,1756700.0],["2026-03-16",9.55,10.49,9.39,10.29,2246700.0],["2026-03-17",10.91,11.62,10.7,10.8,2909900.0],["2026-03-18",10.5,10.94,10.5,10.73,1533400.0],["2026-03-19",10.57,11.27,10.57,10.98,1567000.0],["2026-03-20",10.91,11.63,10.78,11.43,2308700.0],["2026-03-23",11.51,11.73,11.2,11.45,1720400.0],["2026-03-24",11.21,11.41,10.56,10.6,1558200.0],["2026-03-25",10.79,11.47,10.27,11.28,1735300.0],["2026-03-26",11.19,11.59,11.1,11.14,1361500.0],["2026-03-27",11.12,11.21,10.47,10.47,1256900.0],["2026-03-30",10.53,11.23,10.41,10.97,1331900.0],["2026-03-31",11.11,12.05,11.0,11.9,1596100.0],["2026-04-01",12.07,12.27,11.18,11.19,1131200.0],["2026-04-02",10.81,11.6,10.76,11.5,1074100.0],["2026-04-06",11.58,12.22,11.51,12.06,1105200.0],["2026-04-07",11.91,12.28,11.91,12.03,1103800.0],["2026-04-08",12.5,12.99,11.9,11.97,1114000.0],["2026-04-09",11.97,12.18,11.3,11.47,1175200.0],["2026-04-10",11.52,11.88,11.41,11.86,1074200.0],["2026-04-13",11.77,12.27,11.68,12.04,900200.0],["2026-04-14",12.2,12.68,12.08,12.59,1543000.0],["2026-04-15",12.82,13.93,12.67,12.92,2004400.0],["2026-04-16",13.22,15.55,13.01,15.52,3697800.0],["2026-04-17",15.57,15.82,14.0,14.21,4047400.0],["2026-04-20",14.04,15.08,13.95,14.95,1770800.0],["2026-04-21",17.48,18.69,15.71,16.66,8797300.0],["2026-04-22",16.97,17.88,15.48,15.93,3492600.0],["2026-04-23",15.88,15.93,13.35,14.62,3363000.0],["2026-04-24",14.83,15.01,14.25,14.67,1273600.0],["2026-04-27",14.3,15.49,14.3,14.96,1504700.0],["2026-04-28",14.91,15.21,14.25,14.29,1282300.0],["2026-04-29",14.24,14.35,13.55,14.24,1379000.0],["2026-04-30",14.14,14.52,13.45,14.21,1572300.0],["2026-05-01",14.34,15.06,14.23,14.89,1400300.0],["2026-05-04",14.96,16.49,14.93,15.51,2246800.0],["2026-05-05",15.87,16.1,15.05,15.08,1382200.0],["2026-05-06",15.19,16.05,14.95,15.85,1597100.0],["2026-05-07",15.61,16.08,15.1,15.46,2918400.0],["2026-05-08",16.0,19.0,15.86,17.78,6213000.0],["2026-05-11",17.69,17.77,15.76,16.87,3211200.0],["2026-05-12",16.66,17.61,16.27,17.42,1882100.0],["2026-05-13",17.35,18.92,16.78,18.38,2491800.0],["2026-05-14",18.34,18.34,16.9,17.16,1793100.0],["2026-05-15",16.91,17.79,16.91,17.46,1653900.0],["2026-05-18",17.39,18.56,16.92,16.93,1826900.0],["2026-05-19",17.18,17.72,16.59,17.41,2001300.0],["2026-05-20",17.3,17.53,16.54,17.32,1337700.0],["2026-05-21",17.05,18.48,16.64,18.22,1572400.0],["2026-05-22",18.09,19.66,17.92,18.93,1694200.0],["2026-05-26",18.9,21.17,17.5,20.69,4104300.0],["2026-05-27",20.69,22.39,20.4,21.46,2780900.0],["2026-05-28",21.42,22.17,20.74,21.2,1630000.0],["2026-05-29",21.37,21.37,19.9,20.23,1395100.0],["2026-06-01",20.0,20.58,18.79,18.91,2504200.0],["2026-06-02",18.63,19.23,18.4,18.8,1253300.0],["2026-06-03",18.59,18.59,16.92,17.35,1865100.0],["2026-06-04",17.61,19.11,17.61,18.53,1791500.0],["2026-06-05",18.25,18.47,16.32,16.46,1725900.0],["2026-06-08",16.81,17.29,15.95,16.18,1392700.0],["2026-06-09",16.33,16.79,15.59,16.61,1444200.0],["2026-06-10",16.47,17.2,15.84,16.09,1482200.0],["2026-06-11",16.26,16.95,15.62,16.87,1129300.0],["2026-06-12",16.94,17.83,16.52,17.01,1118800.0],["2026-06-15",17.53,17.89,17.3,17.45,1028200.0],["2026-06-16",17.49,18.2,17.05,17.26,1335300.0],["2026-06-17",17.21,17.88,16.45,16.56,929100.0],["2026-06-18",16.84,16.89,15.99,16.19,1409000.0],["2026-06-22",16.04,17.43,16.01,16.9,1495300.0],["2026-06-23",16.83,17.43,16.69,16.76,990200.0],["2026-06-24",16.72,18.43,16.72,18.32,1744800.0],["2026-06-25",18.63,23.0,18.58,22.88,3900100.0],["2026-06-26",22.41,23.57,21.08,22.6,3596500.0],["2026-06-29",22.63,24.28,22.4,23.6,2526700.0],["2026-06-30",23.66,24.75,22.61,24.06,1870700.0],["2026-07-01",24.61,25.99,24.05,25.68,1803500.0],["2026-07-02",25.8,25.8,24.55,25.58,1138400.0],["2026-07-06",25.96,27.09,25.58,26.57,1771977.844475],["2026-07-07",26.25,27.99,26.25,26.85,1636627.245367],["2026-07-08",26.5,26.545,24.72,25.53,1792161.612089],["2026-07-09",25.41,26.8695,25.09,26.61,1128689.177507],["2026-07-10",26.64,27.14,26.04,26.05,964244.533538],["2026-07-13",25.89,26.6314,22.62,23.54,2687740.070921],["2026-07-14",23.69,25.81,23.69,25.6,1210843.10226],["2026-07-15",26.05,26.4215,24.975,25.98,685543.070635],["2026-07-16",25.79,28.59,25.5205,28.58,2656269.775144],["2026-07-17",27.77,28.46,26.84,27.83,1779569.220629],["2026-07-20",27.998,28.57,27.33,27.95,1345780.509362],["2026-07-21",27.73,28.3,25.9,26.05,2011109.727218],["2026-07-22",25.95,28.16,25.26,27.92,1422305.251486],["2026-07-23",27.51,27.625,24.7501,25.42,1190733.92463],["2026-07-24",25.62,26.49,25.23,25.81,974877.604837],["2026-07-27",26.72,28,26.0201,27.53,1715529.559225],["2026-07-28",27.43,28.67,26.62,28.1,1318455.874274],["2026-07-29",27.81,29.16,27.14,27.22,1203134.8987],["2026-07-30",27.67,28.03,26.66,27.89,1200636.185269],["2026-07-31",27.89,28.225,27.3,27.58,766521.821881],["2026-08-03",28.35,28.58,27.48,27.65,1266132.19294],["2026-08-04",27.99,28.74,27.38,27.49,1649061.161412],["2026-08-05",28.32,29.8995,27,27.29,1772062.766992],["2026-08-06",26.61,27.085,25.06,25.15,2290709.435263],["2026-08-07",27.51,27.7,24.57,25.03,2576286.743061],["2026-08-10",24.29,24.5,22.78,23.41,926365.03451],["2026-08-11",22.51,23,21.11,21.87,2307764.159947],["2026-08-12",21.89,22.6399,21.5901,22.15,1176175.6339],["2026-08-13",21.74,22.29,21.3301,21.98,888115.637028]]}