{"t":"SFM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-01",35.0,40.64,33.0,40.11,14759200.0],["2013-08-02",41.07,41.5,38.48,39.98,2108800.0],["2013-08-05",40.07,41.85,39.25,41.13,789500.0],["2013-08-06",41.51,41.51,38.58,39.77,711500.0],["2013-08-07",40.24,40.25,38.63,39.3,1120300.0],["2013-08-08",40.04,40.1,39.0,39.11,472900.0],["2013-08-09",39.0,39.64,38.63,38.84,298400.0],["2013-08-12",38.52,38.83,37.3,37.6,547400.0],["2013-08-13",37.31,38.2,36.71,37.89,559600.0],["2013-08-14",37.98,39.0,37.8,38.9,253300.0],["2013-08-15",38.7,39.33,38.4,39.17,247800.0],["2013-08-16",39.88,40.19,39.2,39.34,666700.0],["2013-08-19",39.5,39.8,38.1,38.36,204800.0],["2013-08-20",38.25,38.41,37.3,38.29,273200.0],["2013-08-21",38.58,38.58,37.12,37.22,204300.0],["2013-08-22",37.11,39.0,37.11,38.59,202600.0],["2013-08-23",41.5,41.75,38.3,39.06,1031000.0],["2013-08-26",39.34,39.88,38.25,38.99,230200.0],["2013-08-27",38.05,38.19,37.75,37.88,267000.0],["2013-08-28",38.38,38.39,37.33,37.47,215200.0],["2013-08-29",37.1,37.5,36.8,37.38,350300.0],["2013-08-30",37.44,38.01,36.23,36.96,574300.0],["2013-09-03",37.66,37.66,36.53,36.75,236400.0],["2013-09-04",36.9,37.03,36.5,36.8,275400.0],["2013-09-05",36.87,37.1,36.8,36.87,220700.0],["2013-09-06",37.11,39.0,36.99,38.84,216400.0],["2013-09-09",39.34,39.34,38.29,39.03,147700.0],["2013-09-10",38.1,39.46,36.87,38.22,593700.0],["2013-09-11",38.28,38.68,37.18,38.21,622500.0],["2013-09-12",38.23,38.7,37.68,38.62,193200.0],["2013-09-13",38.87,39.1,38.65,38.89,124200.0],["2013-09-16",39.25,39.85,39.13,39.43,410900.0],["2013-09-17",39.42,40.32,39.04,39.56,366500.0],["2013-09-18",39.69,40.63,39.69,40.56,289100.0],["2013-09-19",41.0,42.51,41.0,41.86,662400.0],["2013-09-20",42.54,44.75,42.46,42.99,1127200.0],["2013-09-23",44.4,44.56,43.2,44.54,448900.0],["2013-09-24",44.83,45.5,44.52,45.38,330000.0],["2013-09-25",45.5,46.31,43.61,44.23,316100.0],["2013-09-26",44.54,45.58,44.29,44.85,291500.0],["2013-09-27",44.2,45.95,42.06,45.17,630400.0],["2013-09-30",43.71,44.85,43.41,44.39,1398800.0],["2013-10-01",44.21,45.0,43.71,44.94,209200.0],["2013-10-02",45.77,46.37,45.0,46.35,565400.0],["2013-10-03",46.16,46.26,45.6,46.02,362300.0],["2013-10-04",46.07,48.15,46.01,48.12,828000.0],["2013-10-07",47.92,48.0,45.53,45.69,633600.0],["2013-10-08",45.5,45.54,42.11,42.84,1133300.0],["2013-10-09",42.47,44.99,42.24,44.79,734100.0],["2013-10-10",45.46,46.85,45.15,46.48,538000.0],["2013-10-11",46.57,47.92,45.85,46.2,447600.0],["2013-10-14",45.19,47.05,44.86,46.4,414700.0],["2013-10-15",46.5,46.74,45.84,46.42,503100.0],["2013-10-16",46.46,47.26,46.46,47.0,503500.0],["2013-10-17",46.91,47.76,46.5,47.47,416000.0],["2013-10-18",47.98,48.39,47.21,48.1,242500.0],["2013-10-21",48.32,49.34,47.38,49.11,277300.0],["2013-10-22",49.03,49.45,47.25,47.53,204200.0],["2013-10-23",47.28,47.93,45.31,46.22,353300.0],["2013-10-24",46.64,47.32,46.22,46.62,247300.0],["2013-10-25",46.8,47.13,46.11,46.58,151300.0],["2013-10-28",46.44,47.73,46.44,47.54,226300.0],["2013-10-29",47.53,47.71,45.86,46.6,169700.0],["2013-10-30",46.57,47.22,46.06,46.3,234900.0],["2013-10-31",46.31,46.64,45.4,46.06,390800.0],["2013-11-01",45.95,46.11,44.23,45.34,300900.0],["2013-11-04",45.5,47.0,45.07,46.9,245500.0],["2013-11-05",46.78,47.71,46.5,47.45,184800.0],["2013-11-06",47.88,48.1,47.45,48.04,355900.0],["2013-11-07",47.39,47.39,45.62,46.58,1395100.0],["2013-11-08",44.6,48.95,44.21,45.69,825700.0],["2013-11-11",45.49,46.42,44.73,45.14,268900.0],["2013-11-12",45.01,45.8,44.11,44.67,244000.0],["2013-11-13",44.28,44.74,43.68,44.66,363700.0],["2013-11-14",44.63,44.66,43.43,43.65,237000.0],["2013-11-15",43.55,43.68,42.78,43.05,510200.0],["2013-11-18",43.1,43.15,40.51,40.59,561300.0],["2013-11-19",40.0,41.34,39.02,39.66,1115300.0],["2013-11-20",39.62,39.76,37.9,38.18,946200.0],["2013-11-21",38.19,39.3,37.9,38.31,1140400.0],["2013-11-22",39.05,39.1,37.46,37.86,1244100.0],["2013-11-25",37.73,37.86,37.05,37.52,1282600.0],["2013-11-26",36.55,38.05,36.11,38.0,10716200.0],["2013-11-27",38.29,38.79,37.83,38.1,1634900.0],["2013-11-29",38.14,38.23,37.55,37.84,491900.0],["2013-12-02",38.0,38.52,37.65,38.2,2106000.0],["2013-12-03",37.93,38.41,37.68,38.3,911200.0],["2013-12-04",38.4,38.61,37.87,38.3,807300.0],["2013-12-05",38.15,38.27,37.51,37.58,629500.0],["2013-12-06",38.0,38.06,37.69,37.85,671500.0],["2013-12-09",38.0,38.0,37.44,37.49,804400.0],["2013-12-10",37.34,37.62,36.55,36.6,684500.0],["2013-12-11",37.25,37.45,36.61,36.89,1403200.0],["2013-12-12",37.0,37.0,36.49,36.56,864000.0],["2013-12-13",36.73,36.98,36.29,36.29,601500.0],["2013-12-16",36.87,36.93,35.94,36.01,730800.0],["2013-12-17",36.19,37.15,35.58,37.06,1059500.0],["2013-12-18",36.67,37.55,36.5,37.44,857600.0],["2013-12-19",37.18,37.6,37.02,37.57,680000.0],["2013-12-20",37.02,37.9,37.02,37.81,1704100.0],["2013-12-23",37.86,37.9,37.65,37.81,361800.0],["2013-12-24",37.67,38.15,37.63,37.97,192900.0],["2013-12-26",38.0,38.47,37.92,38.23,290100.0],["2013-12-27",38.3,38.46,37.85,38.19,864400.0],["2013-12-30",38.03,38.38,37.59,38.03,359700.0],["2013-12-31",37.91,38.5,37.8,38.43,424300.0],["2014-01-02",38.18,38.5,37.28,37.51,526300.0],["2014-01-03",37.43,37.86,36.66,37.6,797600.0],["2014-01-06",37.57,37.77,36.14,36.79,1140000.0],["2014-01-07",36.89,37.83,36.8,37.52,630400.0],["2014-01-08",37.42,38.63,37.29,38.45,579200.0],["2014-01-09",38.4,38.6,36.62,38.2,1271700.0],["2014-01-10",38.11,38.43,37.89,38.34,716100.0],["2014-01-13",38.16,39.74,37.25,37.65,1128900.0],["2014-01-14",37.8,39.85,37.69,39.63,1162100.0],["2014-01-15",39.67,40.06,38.9,39.23,988300.0],["2014-01-16",39.31,40.09,38.85,39.55,659400.0],["2014-01-17",39.34,39.57,37.61,38.06,477700.0],["2014-01-21",38.43,38.6,37.12,37.35,842200.0],["2014-01-22",37.48,37.85,37.14,37.7,318300.0],["2014-01-23",37.6,37.6,36.95,37.15,478600.0],["2014-01-24",36.89,37.4,35.33,35.56,1141600.0],["2014-01-27",35.69,36.68,35.21,36.28,786800.0],["2014-01-28",36.32,36.48,35.52,35.55,518800.0],["2014-01-29",35.22,35.69,34.93,35.15,677600.0],["2014-01-30",35.38,35.52,34.81,35.1,769400.0],["2014-01-31",34.8,36.12,34.5,35.74,670400.0],["2014-02-03",35.55,36.09,34.39,34.63,1135800.0],["2014-02-04",34.95,36.15,34.72,34.98,813900.0],["2014-02-05",35.24,35.24,34.55,34.91,387600.0],["2014-02-06",34.94,35.64,34.56,35.28,668300.0],["2014-02-07",35.2,35.81,34.85,35.06,951300.0],["2014-02-10",35.25,35.25,34.37,34.62,803700.0],["2014-02-11",34.96,34.96,34.27,34.59,894400.0],["2014-02-12",34.82,35.25,34.66,35.04,1092600.0],["2014-02-13",34.19,34.92,34.04,34.85,1049200.0],["2014-02-14",34.93,35.16,34.6,35.0,605900.0],["2014-02-18",34.95,35.75,34.84,35.5,726700.0],["2014-02-19",35.38,36.55,35.38,36.44,536400.0],["2014-02-20",36.62,36.96,35.85,35.98,484300.0],["2014-02-21",35.75,36.43,35.65,35.95,457800.0],["2014-02-24",36.05,36.44,35.55,35.93,410000.0],["2014-02-25",35.87,36.2,35.71,35.96,490900.0],["2014-02-26",36.48,37.53,36.02,36.85,843400.0],["2014-02-27",37.16,37.67,36.76,37.46,1117900.0],["2014-02-28",38.42,39.98,37.39,38.97,3161200.0],["2014-03-03",38.35,39.07,38.02,38.51,819500.0],["2014-03-04",39.04,39.22,38.51,39.01,874600.0],["2014-03-05",38.97,39.58,38.61,39.24,591500.0],["2014-03-06",39.49,39.72,38.69,39.0,363700.0],["2014-03-07",39.0,39.1,38.52,38.66,399000.0],["2014-03-10",38.73,38.74,37.78,37.9,629400.0],["2014-03-11",37.96,38.09,37.02,37.1,973300.0],["2014-03-12",36.83,38.4,36.8,38.12,1423600.0],["2014-03-13",38.2,38.54,37.95,38.5,1043700.0],["2014-03-14",38.46,38.55,37.78,37.95,707100.0],["2014-03-17",38.03,38.35,37.47,37.83,598700.0],["2014-03-18",37.03,37.33,35.86,37.16,1859800.0],["2014-03-19",37.01,37.7,36.95,37.31,679200.0],["2014-03-20",37.22,37.66,36.83,37.13,326700.0],["2014-03-21",37.14,37.37,36.68,36.96,577400.0],["2014-03-24",36.93,36.97,35.76,35.94,703500.0],["2014-03-25",36.26,36.49,35.38,35.49,606400.0],["2014-03-26",36.85,37.15,34.91,35.28,1751400.0],["2014-03-27",35.0,35.0,33.92,34.17,1425700.0],["2014-03-28",34.87,36.55,34.75,36.47,5638100.0],["2014-03-31",36.4,36.54,35.78,36.03,1151900.0],["2014-04-01",36.06,37.44,35.8,37.21,1032300.0],["2014-04-02",37.19,38.14,36.64,38.12,1101800.0],["2014-04-03",38.1,38.35,37.62,38.23,833700.0],["2014-04-04",38.34,38.34,35.63,36.68,2359200.0],["2014-04-07",36.62,36.65,35.05,35.42,1184000.0],["2014-04-08",36.29,37.4,35.96,36.56,843200.0],["2014-04-09",36.72,37.01,36.2,36.87,368000.0],["2014-04-10",36.8,37.0,35.37,35.61,702400.0],["2014-04-11",35.3,35.84,34.5,34.63,635400.0],["2014-04-14",35.05,35.18,34.28,34.6,516600.0],["2014-04-15",34.91,35.14,33.56,33.9,639000.0],["2014-04-16",34.07,34.84,33.68,33.84,435700.0],["2014-04-17",33.85,34.34,33.62,33.93,244200.0],["2014-04-21",33.94,34.59,33.41,34.26,342800.0],["2014-04-22",34.2,34.77,34.01,34.24,638200.0],["2014-04-23",34.77,34.82,33.95,33.99,376000.0],["2014-04-24",34.28,34.28,33.11,33.31,856400.0],["2014-04-25",33.25,33.6,32.86,32.91,939300.0],["2014-04-28",33.14,33.39,31.85,32.2,973200.0],["2014-04-29",32.16,32.42,31.91,32.0,596600.0],["2014-04-30",31.87,32.18,31.52,31.97,565700.0],["2014-05-01",32.05,32.3,31.78,31.99,620400.0],["2014-05-02",31.49,31.95,31.11,31.54,1249700.0],["2014-05-05",30.96,31.6,30.73,30.77,1170200.0],["2014-05-06",30.85,31.57,30.56,31.09,997900.0],["2014-05-07",28.9,28.96,25.73,27.4,5829900.0],["2014-05-08",29.0,29.53,25.9,26.26,5056800.0],["2014-05-09",26.35,27.25,26.34,26.51,2211500.0],["2014-05-12",26.8,28.3,26.79,27.85,1397800.0],["2014-05-13",27.89,28.77,27.8,28.55,1957800.0],["2014-05-14",28.41,28.72,28.15,28.46,1533500.0],["2014-05-15",28.54,28.71,28.25,28.64,1652600.0],["2014-05-16",28.71,29.02,28.55,28.86,929100.0],["2014-05-19",28.75,29.01,28.41,28.5,2347400.0],["2014-05-20",28.41,28.45,27.5,27.77,2672600.0],["2014-05-21",27.98,28.08,27.15,27.38,1292200.0],["2014-05-22",27.28,27.51,27.01,27.2,1266500.0],["2014-05-23",27.33,27.6,26.87,27.12,1111300.0],["2014-05-27",27.38,27.63,26.99,27.5,1602000.0],["2014-05-28",27.53,27.59,27.25,27.35,772000.0],["2014-05-29",27.33,27.51,27.0,27.04,1061900.0],["2014-05-30",27.1,27.28,26.93,27.1,1825300.0],["2014-06-02",27.13,27.4,26.6,26.8,801800.0],["2014-06-03",26.8,27.41,26.69,27.21,696200.0],["2014-06-04",27.15,28.0,26.86,27.61,686100.0],["2014-06-05",27.57,28.54,27.32,28.28,982900.0],["2014-06-06",28.42,29.07,28.28,28.96,798200.0],["2014-06-09",29.0,29.3,28.56,29.05,886600.0],["2014-06-10",29.0,29.38,28.75,29.08,696400.0],["2014-06-11",29.17,29.31,28.72,29.12,764600.0],["2014-06-12",30.15,30.74,29.85,30.0,1990600.0],["2014-06-13",30.21,30.53,29.59,30.33,1532400.0],["2014-06-16",30.35,31.29,30.11,31.17,1548900.0],["2014-06-17",31.12,31.3,30.83,31.05,1011200.0],["2014-06-18",30.96,31.25,30.69,31.18,850300.0],["2014-06-19",30.06,31.33,30.06,31.01,1022800.0],["2014-06-20",31.08,31.28,30.43,31.16,2272100.0],["2014-06-23",31.09,31.63,30.94,31.55,1289300.0],["2014-06-24",31.51,31.56,31.06,31.29,1177500.0],["2014-06-25",31.58,32.73,31.55,32.68,1639500.0],["2014-06-26",32.77,32.93,32.2,32.83,1192900.0],["2014-06-27",32.76,32.9,32.42,32.54,6955800.0],["2014-06-30",32.55,32.75,32.05,32.72,1411100.0],["2014-07-01",32.75,32.86,32.4,32.8,1520700.0],["2014-07-02",32.77,33.18,32.54,32.61,816800.0],["2014-07-03",32.8,33.15,32.64,32.93,430700.0],["2014-07-07",32.86,33.0,32.45,32.58,780800.0],["2014-07-08",32.31,32.38,31.67,31.77,1136800.0],["2014-07-09",31.91,32.49,31.8,32.03,525200.0],["2014-07-10",31.68,31.96,31.25,31.35,770500.0],["2014-07-11",31.19,31.59,30.78,31.39,858500.0],["2014-07-14",31.6,31.65,30.95,31.23,597200.0],["2014-07-15",31.61,31.86,30.82,31.21,679900.0],["2014-07-16",31.42,31.55,30.97,31.1,601800.0],["2014-07-17",31.07,31.31,30.9,31.19,1025900.0],["2014-07-18",31.25,31.96,31.09,31.77,1042800.0],["2014-07-21",31.62,32.51,31.62,32.04,813100.0],["2014-07-22",32.04,32.53,32.03,32.2,697700.0],["2014-07-23",32.08,32.25,31.33,31.53,1073900.0],["2014-07-24",31.59,32.24,31.48,31.9,880600.0],["2014-07-25",31.77,31.81,31.2,31.24,571400.0],["2014-07-28",31.39,31.52,30.73,30.88,1036000.0],["2014-07-29",30.91,31.82,30.8,31.49,1315400.0],["2014-07-30",31.54,31.78,31.25,31.39,706700.0],["2014-07-31",31.14,31.14,30.3,30.51,1636800.0],["2014-08-01",30.6,30.65,29.11,29.94,2121200.0],["2014-08-04",30.13,31.23,29.72,30.8,1123000.0],["2014-08-05",30.73,30.99,30.42,30.74,1124000.0],["2014-08-06",30.57,31.8,30.57,31.75,1478100.0],["2014-08-07",31.67,31.99,30.18,30.55,2384500.0],["2014-08-08",31.97,32.91,30.79,31.67,3303500.0],["2014-08-11",31.95,32.69,31.76,32.56,1066000.0],["2014-08-12",31.17,31.36,30.07,30.31,2587500.0],["2014-08-13",29.89,30.27,29.8,30.0,8862500.0],["2014-08-14",30.0,30.18,29.8,30.07,2270700.0],["2014-08-15",30.18,30.23,29.44,29.5,1350500.0],["2014-08-18",29.74,29.8,29.1,29.55,1574800.0],["2014-08-19",29.59,29.99,29.46,29.8,846700.0],["2014-08-20",29.68,29.8,29.34,29.73,999600.0],["2014-08-21",29.66,29.94,29.59,29.6,713400.0],["2014-08-22",29.61,30.55,29.61,30.34,1782000.0],["2014-08-25",30.48,30.6,30.17,30.59,829400.0],["2014-08-26",30.6,30.8,30.47,30.68,785200.0],["2014-08-27",30.79,30.92,30.5,30.9,791900.0],["2014-08-28",30.91,31.11,30.6,31.01,613900.0],["2014-08-29",31.01,31.12,30.47,30.94,606000.0],["2014-09-02",30.97,31.35,30.85,30.87,859000.0],["2014-09-03",30.95,31.21,30.21,30.34,1186600.0],["2014-09-04",30.47,31.2,30.19,30.82,724000.0],["2014-09-05",30.79,31.41,30.47,31.31,768300.0],["2014-09-08",31.34,31.68,31.06,31.48,554600.0],["2014-09-09",31.5,31.7,30.64,30.69,614400.0],["2014-09-10",30.8,30.93,30.21,30.25,835200.0],["2014-09-11",30.2,30.71,30.12,30.62,791200.0],["2014-09-12",30.66,30.9,30.38,30.77,1745500.0],["2014-09-15",30.75,30.75,29.98,30.05,1672500.0],["2014-09-16",29.97,30.36,29.84,30.2,1426600.0],["2014-09-17",30.28,30.79,30.17,30.5,925400.0],["2014-09-18",30.45,31.32,30.1,31.29,572900.0],["2014-09-19",31.89,31.96,30.8,31.46,1317000.0],["2014-09-22",31.32,31.32,30.19,30.22,816800.0],["2014-09-23",30.12,30.47,30.0,30.09,824000.0],["2014-09-24",30.16,30.33,29.99,30.14,458800.0],["2014-09-25",30.14,30.26,29.47,29.7,859400.0],["2014-09-26",29.78,30.02,29.5,29.57,368500.0],["2014-09-29",29.46,29.51,29.01,29.3,535500.0],["2014-09-30",29.33,29.5,29.06,29.07,450300.0],["2014-10-01",29.04,29.14,28.67,28.75,1292300.0],["2014-10-02",28.87,29.76,28.69,29.58,1056100.0],["2014-10-03",29.81,30.04,29.47,29.49,356600.0],["2014-10-06",29.6,29.88,29.37,29.52,490800.0],["2014-10-07",29.29,29.5,28.85,28.98,705900.0],["2014-10-08",29.04,29.66,28.78,29.58,589600.0],["2014-10-09",29.54,29.6,28.87,28.93,622300.0],["2014-10-10",29.0,29.0,27.47,27.67,1504700.0],["2014-10-13",28.3,28.55,27.17,27.4,2594200.0],["2014-10-14",27.66,28.75,27.32,28.29,1167900.0],["2014-10-15",27.89,29.52,27.89,29.5,1305900.0],["2014-10-16",29.02,29.5,28.65,29.4,983700.0],["2014-10-17",29.44,29.44,28.7,28.81,599900.0],["2014-10-20",28.83,29.49,28.76,29.25,807100.0],["2014-10-21",29.48,30.0,29.1,29.83,671800.0],["2014-10-22",29.78,29.89,28.78,28.81,1014500.0],["2014-10-23",28.95,29.02,28.35,28.95,705700.0],["2014-10-24",29.55,29.64,28.68,28.95,440800.0],["2014-10-27",28.75,28.9,28.29,28.67,458200.0],["2014-10-28",28.75,29.32,28.65,29.15,1099800.0],["2014-10-29",29.04,29.28,28.52,28.81,544500.0],["2014-10-30",28.72,28.94,28.44,28.76,934700.0],["2014-10-31",28.9,29.91,28.88,29.11,1325500.0],["2014-11-03",29.24,29.99,29.21,29.59,911400.0],["2014-11-04",29.55,30.75,29.26,30.57,1471800.0],["2014-11-05",30.89,31.29,30.58,30.69,1349300.0],["2014-11-06",31.1,31.65,30.89,31.28,1855500.0],["2014-11-07",30.75,32.12,29.25,31.7,3142500.0],["2014-11-10",31.0,31.79,30.71,31.47,1460300.0],["2014-11-11",29.68,29.99,29.5,29.79,7188500.0],["2014-11-12",29.92,30.19,29.51,30.08,1860100.0],["2014-11-13",30.31,30.46,30.01,30.23,1297400.0],["2014-11-14",30.13,30.83,30.07,30.75,1430600.0],["2014-11-17",30.73,31.07,30.4,30.91,979000.0],["2014-11-18",31.04,31.64,30.89,31.41,889900.0],["2014-11-19",31.26,31.62,31.02,31.43,586300.0],["2014-11-20",31.37,31.72,31.32,31.4,571000.0],["2014-11-21",31.74,32.21,31.5,32.05,1727700.0],["2014-11-24",32.32,32.32,31.63,31.91,597800.0],["2014-11-25",31.96,32.06,31.44,32.01,654800.0],["2014-11-26",31.95,32.09,31.65,31.74,276500.0],["2014-11-28",31.89,32.36,31.62,31.79,377400.0],["2014-12-01",32.01,32.3,31.36,32.0,800400.0],["2014-12-02",31.91,32.23,31.5,31.79,664000.0],["2014-12-03",31.88,31.88,30.95,31.08,667900.0],["2014-12-04",31.16,31.42,31.02,31.19,754600.0],["2014-12-05",30.9,31.09,29.63,30.41,1367000.0],["2014-12-08",30.23,30.43,29.8,30.13,878700.0],["2014-12-09",29.95,30.29,29.44,30.22,883700.0],["2014-12-10",30.24,30.35,29.81,30.01,524400.0],["2014-12-11",30.15,30.75,30.08,30.21,648500.0],["2014-12-12",29.95,30.86,29.95,30.68,790200.0],["2014-12-15",30.2,31.34,30.2,30.67,746400.0],["2014-12-16",30.6,31.45,30.47,31.01,1137900.0],["2014-12-17",31.0,31.99,30.75,31.93,954900.0],["2014-12-18",32.1,32.45,31.88,31.95,1048300.0],["2014-12-19",32.07,32.26,31.59,32.08,1198000.0],["2014-12-22",32.1,32.42,32.02,32.41,780300.0],["2014-12-23",32.43,32.94,32.4,32.68,1329400.0],["2014-12-24",32.93,32.93,32.52,32.7,491700.0],["2014-12-26",32.73,32.87,32.49,32.73,631200.0],["2014-12-29",32.66,33.06,32.65,32.96,1044200.0],["2014-12-30",32.75,33.35,32.56,33.2,797700.0],["2014-12-31",33.14,33.98,33.0,33.98,900600.0],["2015-01-02",33.99,34.24,33.79,34.02,2262600.0],["2015-01-05",34.07,34.32,32.71,33.21,1456000.0],["2015-01-06",33.16,33.46,32.59,33.07,2962800.0],["2015-01-07",33.16,33.97,33.06,33.77,1743200.0],["2015-01-08",33.85,34.24,33.61,33.75,857400.0],["2015-01-09",33.83,34.0,33.54,33.95,823400.0],["2015-01-12",34.0,35.0,33.87,34.9,1331800.0],["2015-01-13",35.0,35.0,34.27,34.47,1097900.0],["2015-01-14",34.21,34.58,34.05,34.39,664700.0],["2015-01-15",34.59,34.6,33.85,33.94,807000.0],["2015-01-16",33.91,34.47,33.71,34.01,786400.0],["2015-01-20",34.01,34.42,33.72,34.14,802700.0],["2015-01-21",34.82,35.85,34.74,35.42,2729000.0],["2015-01-22",35.89,35.92,35.06,35.45,1330900.0],["2015-01-23",35.3,36.46,35.16,36.42,1286800.0],["2015-01-26",36.2,36.88,36.0,36.88,1190500.0],["2015-01-27",36.64,36.98,36.19,36.75,1083400.0],["2015-01-28",36.94,36.94,36.19,36.32,716200.0],["2015-01-29",36.47,36.58,36.0,36.45,586800.0],["2015-01-30",36.31,36.95,36.25,36.41,1054600.0],["2015-02-02",36.41,36.44,35.38,36.24,808800.0],["2015-02-03",36.4,36.44,35.94,36.35,492500.0],["2015-02-04",36.31,37.0,36.08,36.9,683100.0],["2015-02-05",36.88,37.1,36.46,37.01,818600.0],["2015-02-06",37.15,37.44,36.78,36.92,621600.0],["2015-02-09",36.9,36.9,36.59,36.68,636900.0],["2015-02-10",36.64,37.27,36.53,37.08,543600.0],["2015-02-11",36.99,37.2,36.67,37.16,699400.0],["2015-02-12",37.49,38.29,37.24,37.85,1516000.0],["2015-02-13",38.05,38.45,37.83,38.38,860600.0],["2015-02-17",38.38,38.43,38.0,38.25,1113100.0],["2015-02-18",38.1,38.35,37.91,38.09,820200.0],["2015-02-19",38.01,38.25,37.64,37.74,662100.0],["2015-02-20",37.85,37.93,37.4,37.48,572900.0],["2015-02-23",37.58,37.77,36.94,37.04,726900.0],["2015-02-24",37.0,37.46,36.43,36.64,1266900.0],["2015-02-25",37.0,37.64,36.63,37.09,1847500.0],["2015-02-26",36.5,36.51,35.19,36.01,4061600.0],["2015-02-27",36.11,36.86,35.85,36.81,1616700.0],["2015-03-02",35.81,36.97,35.59,35.85,1646900.0],["2015-03-03",35.88,35.93,34.86,35.16,1450700.0],["2015-03-04",35.18,35.28,34.41,34.73,1748100.0],["2015-03-05",35.72,35.72,34.97,35.19,4583600.0],["2015-03-06",35.05,35.5,35.0,35.49,1984900.0],["2015-03-09",35.47,35.69,35.01,35.41,1273300.0],["2015-03-10",35.06,35.35,34.72,34.76,1318000.0],["2015-03-11",34.72,34.74,34.15,34.33,1876200.0],["2015-03-12",34.45,34.82,34.24,34.61,1073900.0],["2015-03-13",34.69,34.99,34.36,34.64,1288000.0],["2015-03-16",34.67,34.9,34.48,34.52,1040900.0],["2015-03-17",34.34,34.97,34.21,34.67,1397200.0],["2015-03-18",34.41,35.06,34.41,34.59,1177300.0],["2015-03-19",34.42,34.51,33.85,33.96,1271400.0],["2015-03-20",34.01,34.26,33.4,33.99,2110800.0],["2015-03-23",34.13,34.19,33.02,33.02,1966700.0],["2015-03-24",33.12,33.76,32.87,33.15,1985900.0],["2015-03-25",33.29,33.3,32.97,33.27,1673700.0],["2015-03-26",33.3,33.34,32.94,33.09,927500.0],["2015-03-27",33.18,33.29,32.71,33.15,1002500.0],["2015-03-30",33.16,33.68,33.12,33.55,1011700.0],["2015-03-31",34.72,35.53,34.31,35.23,2450500.0],["2015-04-01",35.05,35.14,34.48,35.09,1841800.0],["2015-04-02",34.97,36.13,34.97,35.8,1803000.0],["2015-04-06",35.77,36.01,35.51,35.81,1584700.0],["2015-04-07",35.89,36.1,35.66,35.68,1315500.0],["2015-04-08",35.67,35.78,35.05,35.09,1266800.0],["2015-04-09",35.13,35.53,34.87,35.0,1177700.0],["2015-04-10",35.17,35.27,34.71,35.03,892400.0],["2015-04-13",35.11,35.38,34.83,34.99,921300.0],["2015-04-14",35.04,35.06,34.18,34.19,822900.0],["2015-04-15",34.38,34.52,33.22,33.24,1200400.0],["2015-04-16",33.23,33.46,33.03,33.2,1232500.0],["2015-04-17",33.15,33.44,32.84,33.04,863900.0],["2015-04-20",33.18,33.34,32.8,32.99,695500.0],["2015-04-21",33.16,33.39,32.89,33.39,1030500.0],["2015-04-22",33.28,33.63,33.15,33.33,830300.0],["2015-04-23",33.47,34.03,33.38,33.9,2509300.0],["2015-04-24",34.07,34.23,33.81,33.92,2036500.0],["2015-04-27",34.0,34.02,32.96,33.13,1025800.0],["2015-04-28",33.66,33.99,33.15,33.89,1491500.0],["2015-04-29",33.86,33.87,32.94,33.29,2020400.0],["2015-04-30",33.54,33.56,31.9,31.99,2394500.0],["2015-05-01",32.2,32.42,31.74,31.77,1649200.0],["2015-05-04",31.9,32.11,31.24,31.25,1828500.0],["2015-05-05",31.11,31.47,30.59,30.89,2444800.0],["2015-05-06",30.99,31.23,30.44,31.06,2034600.0],["2015-05-07",30.0,30.76,29.47,30.21,4748700.0],["2015-05-08",27.93,29.0,26.98,27.23,11106300.0],["2015-05-11",27.56,28.05,27.44,27.82,4615900.0],["2015-05-12",27.82,29.08,27.65,28.97,4163400.0],["2015-05-13",29.43,29.76,29.11,29.7,3376600.0],["2015-05-14",29.66,29.95,29.37,29.84,2864700.0],["2015-05-15",29.91,30.31,29.7,30.26,2222000.0],["2015-05-18",30.3,30.56,29.75,30.04,1925800.0],["2015-05-19",29.94,30.11,29.66,29.85,1164300.0],["2015-05-20",29.95,30.16,29.47,29.9,1274800.0],["2015-05-21",30.0,30.46,29.82,30.3,903600.0],["2015-05-22",30.32,30.63,30.01,30.46,1459700.0],["2015-05-26",30.36,30.63,29.7,29.74,1477700.0],["2015-05-27",29.87,30.1,29.64,29.71,1252600.0],["2015-05-28",29.73,29.86,29.19,29.21,1629400.0],["2015-05-29",29.25,30.11,29.24,29.99,1631800.0],["2015-06-01",29.98,30.47,29.87,30.46,1371100.0],["2015-06-02",30.42,30.66,29.91,29.99,1717000.0],["2015-06-03",29.96,30.0,29.17,29.2,2395700.0],["2015-06-04",29.15,29.35,28.89,29.18,1275900.0],["2015-06-05",29.17,29.35,28.86,29.12,630800.0],["2015-06-08",29.07,29.07,27.49,27.58,2739900.0],["2015-06-09",28.0,28.0,26.98,27.43,1528300.0],["2015-06-10",27.53,27.71,27.27,27.66,1371500.0],["2015-06-11",27.84,27.92,27.46,27.58,1318200.0],["2015-06-12",27.54,27.9,27.44,27.52,947400.0],["2015-06-15",27.45,28.17,27.36,28.06,1467100.0],["2015-06-16",28.0,28.33,27.95,28.24,1267500.0],["2015-06-17",28.38,28.72,27.86,27.87,1765800.0],["2015-06-18",28.08,28.3,27.81,28.01,2059400.0],["2015-06-19",28.09,28.1,27.85,27.9,1912000.0],["2015-06-22",27.88,28.29,27.83,28.02,1786400.0],["2015-06-23",28.21,28.65,27.9,28.31,1806000.0],["2015-06-24",28.19,28.34,27.87,28.0,1085100.0],["2015-06-25",27.97,28.26,27.81,28.0,1251700.0],["2015-06-26",28.0,28.17,27.66,27.92,6337500.0],["2015-06-29",27.5,27.77,27.1,27.17,1978700.0],["2015-06-30",27.19,27.51,26.94,26.98,1940000.0],["2015-07-01",27.25,27.28,26.22,26.32,2789100.0],["2015-07-02",26.32,26.73,25.98,26.4,2244900.0],["2015-07-06",26.36,26.9,26.07,26.56,6388800.0],["2015-07-07",26.64,27.17,26.21,27.05,2033900.0],["2015-07-08",27.05,27.43,26.43,26.72,1447800.0],["2015-07-09",26.94,27.15,26.72,26.74,1030100.0],["2015-07-10",26.92,27.04,26.29,26.52,1655600.0],["2015-07-13",26.75,27.05,26.53,27.0,1203300.0],["2015-07-14",27.19,27.21,26.77,26.95,664100.0],["2015-07-15",26.97,27.13,26.66,26.77,782100.0],["2015-07-16",26.97,26.97,26.32,26.33,2066800.0],["2015-07-17",26.24,26.36,25.94,26.02,2132200.0],["2015-07-20",26.1,26.12,25.77,25.92,1554800.0],["2015-07-21",25.67,26.24,25.66,25.77,1595600.0],["2015-07-22",25.49,25.79,24.18,24.51,3844900.0],["2015-07-23",24.48,24.59,24.19,24.3,1686700.0],["2015-07-24",24.24,24.49,24.05,24.31,1631000.0],["2015-07-27",24.08,24.21,23.86,23.95,1626500.0],["2015-07-28",24.11,24.29,23.62,24.08,2134300.0],["2015-07-29",24.29,24.96,24.16,24.68,2042800.0],["2015-07-30",23.37,24.26,22.12,24.12,2383800.0],["2015-07-31",24.2,24.67,23.91,24.52,2029100.0],["2015-08-03",24.45,24.6,23.62,23.89,1661300.0],["2015-08-04",23.89,24.23,23.64,24.21,2227900.0],["2015-08-05",24.19,24.77,24.0,24.03,2410300.0],["2015-08-06",23.93,24.3,23.44,23.5,3203000.0],["2015-08-07",22.0,22.32,20.75,20.77,11953600.0],["2015-08-10",21.48,21.52,20.93,21.11,3508200.0],["2015-08-11",20.93,21.46,20.78,20.98,2038800.0],["2015-08-12",20.76,21.52,20.73,21.3,2234000.0],["2015-08-13",21.4,21.55,20.99,21.14,1590200.0],["2015-08-14",21.04,21.2,20.82,21.02,1443500.0],["2015-08-17",21.07,21.31,20.91,21.26,1477400.0],["2015-08-18",21.3,21.3,20.99,21.19,1280800.0],["2015-08-19",21.16,21.3,20.89,20.95,1652800.0],["2015-08-20",20.81,21.15,20.69,21.03,2252700.0],["2015-08-21",20.81,20.94,19.56,19.62,4233000.0],["2015-08-24",17.94,19.78,16.41,19.59,3863700.0],["2015-08-25",20.91,20.99,19.74,19.87,2698900.0],["2015-08-26",19.71,20.04,19.37,19.81,3058400.0],["2015-08-27",19.96,20.64,19.73,20.6,3222100.0],["2015-08-28",20.58,20.72,20.29,20.44,1606500.0],["2015-08-31",20.4,20.56,20.17,20.37,1570300.0],["2015-09-01",19.99,20.5,19.92,20.13,1253300.0],["2015-09-02",20.41,20.6,20.11,20.37,830500.0],["2015-09-03",20.38,20.69,20.27,20.66,994500.0],["2015-09-04",20.51,20.8,20.29,20.7,1292800.0],["2015-09-08",20.88,21.47,20.78,21.39,1897700.0],["2015-09-09",21.51,22.0,21.14,21.24,2058200.0],["2015-09-10",21.06,22.4,21.01,22.3,2972900.0],["2015-09-11",22.23,22.38,21.85,22.22,1970300.0],["2015-09-14",22.33,22.37,21.87,22.1,1586200.0],["2015-09-15",22.29,23.35,22.29,23.11,2996100.0],["2015-09-16",23.02,23.98,23.02,23.89,2690300.0],["2015-09-17",23.62,23.85,23.17,23.61,2814400.0],["2015-09-18",23.43,23.63,22.8,22.86,2239700.0],["2015-09-21",23.0,23.14,22.64,22.68,1363100.0],["2015-09-22",22.34,22.58,21.93,22.47,1516400.0],["2015-09-23",22.48,22.64,21.76,21.81,725600.0],["2015-09-24",21.6,21.68,20.99,21.39,1663700.0],["2015-09-25",21.65,22.04,21.35,21.61,1736100.0],["2015-09-28",21.69,21.72,21.08,21.31,1756400.0],["2015-09-29",21.45,21.98,21.11,21.24,1855700.0],["2015-09-30",21.47,21.55,20.88,21.1,1080300.0],["2015-10-01",21.08,21.29,20.55,21.1,2196400.0],["2015-10-02",20.98,22.1,20.77,22.0,2573000.0],["2015-10-05",22.16,22.61,22.11,22.49,1355100.0],["2015-10-06",22.55,22.56,21.72,22.02,1493800.0],["2015-10-07",22.13,22.49,21.93,22.33,1515300.0],["2015-10-08",22.35,23.21,22.24,22.99,2406700.0],["2015-10-09",22.93,23.87,22.8,23.54,2044100.0],["2015-10-12",23.65,23.69,22.65,22.94,1429800.0],["2015-10-13",22.78,22.97,22.33,22.34,1190200.0],["2015-10-14",22.41,22.64,21.73,21.82,1229000.0],["2015-10-15",21.97,22.37,21.55,22.1,1353000.0],["2015-10-16",22.21,22.91,21.82,22.6,2184900.0],["2015-10-19",22.75,22.89,22.48,22.65,1233700.0],["2015-10-20",22.78,22.82,22.34,22.65,1040600.0],["2015-10-21",22.59,22.85,22.34,22.61,1193500.0],["2015-10-22",22.75,22.99,22.37,22.6,1248200.0],["2015-10-23",22.68,22.96,22.07,22.39,810400.0],["2015-10-26",22.25,22.26,19.93,20.27,4361000.0],["2015-10-27",20.54,21.25,20.39,20.98,1703500.0],["2015-10-28",21.17,21.4,20.54,20.89,2216300.0],["2015-10-29",20.73,21.1,20.51,20.9,968300.0],["2015-10-30",20.86,20.98,20.24,20.38,1391500.0],["2015-11-02",20.28,21.1,20.04,20.93,2161100.0],["2015-11-03",20.98,21.06,20.52,20.88,2472400.0],["2015-11-04",20.96,20.99,19.75,19.88,3889400.0],["2015-11-05",22.15,23.08,21.59,23.01,10241000.0],["2015-11-06",23.04,24.05,22.78,24.04,3116800.0],["2015-11-09",23.95,24.32,22.77,22.98,2785500.0],["2015-11-10",22.97,23.57,22.97,23.26,1667900.0],["2015-11-11",23.26,23.48,22.66,22.83,1012300.0],["2015-11-12",22.71,23.42,22.7,22.91,1310700.0],["2015-11-13",22.87,23.24,22.43,22.93,1514300.0],["2015-11-16",22.81,23.39,22.74,23.36,957600.0],["2015-11-17",23.41,23.87,23.02,23.78,1467100.0],["2015-11-18",23.68,24.78,23.55,24.61,3580500.0],["2015-11-19",24.63,24.64,23.62,23.69,1283800.0],["2015-11-20",23.62,24.13,23.36,23.48,1337200.0],["2015-11-23",23.57,23.99,23.48,23.6,1062300.0],["2015-11-24",23.54,24.57,23.5,24.26,1259000.0],["2015-11-25",24.22,24.99,24.19,24.83,1252900.0],["2015-11-27",24.77,24.97,24.45,24.63,476900.0],["2015-11-30",24.79,24.83,24.1,24.13,928700.0],["2015-12-01",24.34,24.99,24.19,24.7,1317400.0],["2015-12-02",24.62,24.8,23.85,24.26,1280400.0],["2015-12-03",24.29,25.46,24.14,24.99,1724000.0],["2015-12-04",25.12,25.4,24.69,25.02,1371400.0],["2015-12-07",24.7,25.71,24.55,25.56,1287700.0],["2015-12-08",25.25,25.38,24.62,24.94,1246600.0],["2015-12-09",24.93,25.5,24.84,25.33,1164800.0],["2015-12-10",25.26,26.0,25.25,25.63,1313300.0],["2015-12-11",25.3,25.95,24.97,25.49,1397300.0],["2015-12-14",25.55,25.91,25.23,25.41,1198200.0],["2015-12-15",25.61,25.86,25.12,25.21,1204300.0],["2015-12-16",25.41,25.89,25.25,25.81,867700.0],["2015-12-17",25.84,26.22,25.24,25.69,1434000.0],["2015-12-18",25.82,26.26,24.82,24.99,2947900.0],["2015-12-21",25.06,25.44,24.73,25.29,1698700.0],["2015-12-22",25.26,26.26,25.19,26.09,1221500.0],["2015-12-23",26.3,26.89,26.2,26.32,1041500.0],["2015-12-24",26.2,26.53,26.12,26.5,302500.0],["2015-12-28",26.3,26.94,26.3,26.65,1249900.0],["2015-12-29",26.95,27.34,26.5,26.91,1145200.0],["2015-12-30",26.51,26.74,25.88,26.63,1214300.0],["2015-12-31",26.63,26.74,26.15,26.59,931800.0],["2016-01-04",25.99,26.8,25.81,26.78,2313400.0],["2016-01-05",26.95,27.85,26.83,26.98,3887300.0],["2016-01-06",26.49,27.29,25.49,25.91,11009100.0],["2016-01-07",25.42,26.05,24.94,25.8,3584300.0],["2016-01-08",25.87,26.22,25.41,25.52,2336300.0],["2016-01-11",25.71,25.92,25.12,25.25,2160800.0],["2016-01-12",25.47,25.98,25.1,25.92,2085500.0],["2016-01-13",25.9,25.98,24.79,24.96,1991100.0],["2016-01-14",24.97,24.97,23.9,24.73,1939400.0],["2016-01-15",23.82,23.89,22.39,23.07,4683200.0],["2016-01-19",23.43,23.57,21.56,21.85,5098600.0],["2016-01-20",21.73,22.86,21.25,22.53,3308500.0],["2016-01-21",22.45,23.05,22.29,22.45,2050400.0],["2016-01-22",23.05,23.4,22.68,22.77,1442500.0],["2016-01-25",22.72,22.96,22.42,22.54,918800.0],["2016-01-26",22.56,22.97,21.89,22.09,1582100.0],["2016-01-27",22.64,22.89,22.08,22.21,1515200.0],["2016-01-28",22.31,22.53,21.92,22.14,802000.0],["2016-01-29",22.24,23.01,22.24,22.8,1808400.0],["2016-02-01",22.93,23.79,22.68,23.72,2100600.0],["2016-02-02",23.47,23.84,22.98,23.74,1951500.0],["2016-02-03",23.97,24.34,22.99,23.72,1366300.0],["2016-02-04",23.45,23.96,22.68,23.57,1572700.0],["2016-02-05",23.58,23.8,22.93,22.96,952400.0],["2016-02-08",24.23,24.23,23.18,23.67,27242700.0],["2016-02-09",23.28,23.44,21.86,22.4,4711800.0],["2016-02-10",22.44,22.92,21.93,22.0,2368200.0],["2016-02-11",21.5,22.65,21.18,22.09,3819700.0],["2016-02-12",22.61,23.37,22.08,23.34,1873400.0],["2016-02-16",23.57,24.55,23.34,24.1,1955600.0],["2016-02-17",24.25,25.07,24.09,24.84,1296200.0],["2016-02-18",24.9,24.9,23.69,24.44,2507900.0],["2016-02-19",24.27,24.69,23.97,24.68,1879100.0],["2016-02-22",24.81,25.0,24.57,24.77,1924200.0],["2016-02-23",24.83,25.17,24.29,24.79,1621900.0],["2016-02-24",27.03,27.03,24.25,25.21,3215600.0],["2016-02-25",26.1,28.04,25.99,27.43,7751500.0],["2016-02-26",27.43,28.3,27.21,27.9,2986300.0],["2016-02-29",27.68,28.6,27.51,28.48,3708600.0],["2016-03-01",28.65,28.98,28.44,28.63,2895100.0],["2016-03-02",28.65,29.06,28.39,28.88,2114600.0],["2016-03-03",28.39,28.68,28.04,28.67,2876000.0],["2016-03-04",28.74,28.81,27.94,28.21,1991600.0],["2016-03-07",27.93,28.65,27.91,28.18,1890500.0],["2016-03-08",28.0,28.43,27.54,27.59,1747800.0],["2016-03-09",27.81,27.91,27.51,27.7,1671100.0],["2016-03-10",27.75,27.98,26.83,27.33,1608200.0],["2016-03-11",27.6,28.24,27.41,27.97,835800.0],["2016-03-14",28.36,28.49,27.98,28.06,1232700.0],["2016-03-15",28.0,28.35,27.65,28.29,1775400.0],["2016-03-16",28.36,28.92,28.04,28.46,1785500.0],["2016-03-17",28.35,29.1,28.25,28.85,1766600.0],["2016-03-18",28.54,30.0,28.53,29.75,3520800.0],["2016-03-21",29.78,29.93,29.31,29.47,1552000.0],["2016-03-22",29.43,29.92,29.39,29.51,1016600.0],["2016-03-23",29.37,29.37,28.74,28.74,1395500.0],["2016-03-24",28.6,29.03,28.23,29.0,1314900.0],["2016-03-28",29.0,29.05,28.71,28.86,870500.0],["2016-03-29",28.73,29.18,28.29,29.16,1209900.0],["2016-03-30",29.16,29.34,28.8,29.23,1113200.0],["2016-03-31",29.23,29.36,28.77,29.04,1064000.0],["2016-04-01",28.78,28.82,28.29,28.45,1817400.0],["2016-04-04",28.38,28.85,28.25,28.62,1081100.0],["2016-04-05",28.42,28.77,28.15,28.23,1778900.0],["2016-04-06",28.3,29.05,28.13,29.02,1222400.0],["2016-04-07",28.96,29.35,28.81,29.11,1812000.0],["2016-04-08",29.16,29.37,28.8,28.86,1731600.0],["2016-04-11",28.92,28.99,27.64,27.69,1537200.0],["2016-04-12",27.85,28.31,27.43,28.07,1383300.0],["2016-04-13",28.29,28.64,28.13,28.56,917100.0],["2016-04-14",28.51,28.69,27.72,28.04,1160100.0],["2016-04-15",28.08,28.4,27.97,28.2,1294000.0],["2016-04-18",28.06,28.09,27.54,27.97,1293900.0],["2016-04-19",28.08,28.21,27.83,27.9,813800.0],["2016-04-20",27.99,29.16,27.83,29.02,1705300.0],["2016-04-21",28.78,29.08,27.19,27.69,2583300.0],["2016-04-22",27.61,28.0,27.26,27.75,1197900.0],["2016-04-25",27.76,28.49,27.72,28.19,1031000.0],["2016-04-26",28.29,28.42,28.13,28.3,888300.0],["2016-04-27",28.21,28.45,27.95,28.33,993600.0],["2016-04-28",28.28,28.86,28.13,28.16,772200.0],["2016-04-29",28.14,28.46,27.68,28.07,1223900.0],["2016-05-02",28.03,28.78,27.79,28.24,1895100.0],["2016-05-03",28.12,28.34,27.17,27.27,2199200.0],["2016-05-04",27.21,27.61,26.71,27.38,2324300.0],["2016-05-05",25.0,25.56,24.0,25.48,8149300.0],["2016-05-06",25.73,26.28,25.31,26.21,3856700.0],["2016-05-09",26.1,26.81,25.63,26.65,1643600.0],["2016-05-10",25.18,26.05,24.75,26.0,3388700.0],["2016-05-11",26.39,26.67,25.75,25.87,1373000.0],["2016-05-12",26.01,26.24,25.88,26.07,1381400.0],["2016-05-13",26.04,26.16,25.15,25.27,3165100.0],["2016-05-16",25.42,25.62,24.63,24.89,3867800.0],["2016-05-17",24.76,24.95,24.18,24.45,2773000.0],["2016-05-18",24.4,24.4,23.86,24.02,1505600.0],["2016-05-19",24.01,24.58,23.9,24.53,1774500.0],["2016-05-20",24.64,24.87,24.42,24.77,1605200.0],["2016-05-23",24.72,24.95,24.44,24.48,1386600.0],["2016-05-24",24.66,24.73,24.29,24.32,2937200.0],["2016-05-25",24.45,25.12,24.18,24.92,2206800.0],["2016-05-26",24.97,25.6,24.89,25.16,1513600.0],["2016-05-27",25.14,25.52,24.75,24.85,1322200.0],["2016-05-31",25.09,25.37,24.7,24.76,1230600.0],["2016-06-01",24.79,25.41,24.78,25.38,1829800.0],["2016-06-02",25.25,25.45,24.59,24.9,2349200.0],["2016-06-03",24.82,24.93,24.21,24.44,2201600.0],["2016-06-06",24.57,24.57,23.78,24.12,2529100.0],["2016-06-07",24.18,24.39,23.92,24.12,1644300.0],["2016-06-08",24.24,24.32,23.96,23.99,1587100.0],["2016-06-09",24.0,24.08,23.7,23.92,2494700.0],["2016-06-10",23.76,23.76,23.16,23.43,2106200.0],["2016-06-13",23.28,23.37,22.95,22.98,1968400.0],["2016-06-14",22.95,23.25,22.45,22.64,1996300.0],["2016-06-15",22.58,22.93,22.35,22.64,2574200.0],["2016-06-16",22.53,22.81,22.3,22.62,1574500.0],["2016-06-17",22.65,22.91,22.6,22.6,2368900.0],["2016-06-20",22.86,22.99,22.56,22.6,2307200.0],["2016-06-21",22.55,22.76,22.13,22.14,2079800.0],["2016-06-22",22.23,22.44,22.07,22.1,1489300.0],["2016-06-23",22.19,22.45,21.95,22.16,2067600.0],["2016-06-24",21.55,22.17,21.5,21.93,4655100.0],["2016-06-27",21.9,21.93,21.1,21.62,2296500.0],["2016-06-28",21.92,22.24,21.53,21.97,2321100.0],["2016-06-29",22.27,22.54,22.1,22.49,1781600.0],["2016-06-30",22.44,23.06,22.27,22.9,3249000.0],["2016-07-01",23.0,23.32,22.65,22.73,2142000.0],["2016-07-05",22.63,22.88,22.21,22.75,2279800.0],["2016-07-06",22.74,23.23,22.53,23.12,6466600.0],["2016-07-07",23.23,23.59,23.06,23.52,1834600.0],["2016-07-08",23.67,23.97,23.37,23.95,3124800.0],["2016-07-11",23.91,24.27,23.43,23.71,4801100.0],["2016-07-12",23.58,23.93,23.4,23.44,3804300.0],["2016-07-13",23.6,23.99,23.3,23.74,2160800.0],["2016-07-14",23.74,23.94,23.63,23.71,2072100.0],["2016-07-15",23.57,23.77,23.15,23.17,1927900.0],["2016-07-18",24.04,24.04,22.91,23.12,1816100.0],["2016-07-19",23.14,23.14,22.53,22.77,2604900.0],["2016-07-20",22.59,22.87,22.05,22.82,3028800.0],["2016-07-21",22.9,23.07,22.63,22.78,1752100.0],["2016-07-22",22.79,23.27,22.79,23.15,1579900.0],["2016-07-25",23.17,23.88,23.13,23.45,1958400.0],["2016-07-26",24.0,24.36,23.73,24.17,3403600.0],["2016-07-27",24.18,24.43,23.81,23.93,2230300.0],["2016-07-28",23.6,23.8,22.18,23.28,4396100.0],["2016-07-29",23.24,23.26,22.87,23.13,2381800.0],["2016-08-01",23.24,23.46,23.08,23.24,1950800.0],["2016-08-02",23.18,23.48,22.64,22.82,2354800.0],["2016-08-03",22.82,23.33,22.61,23.25,4053900.0],["2016-08-04",24.35,24.52,22.3,22.95,10796600.0],["2016-08-05",22.73,23.1,22.54,23.0,3457400.0],["2016-08-08",22.64,22.85,22.35,22.52,2413100.0],["2016-08-09",22.51,22.73,22.25,22.43,2143400.0],["2016-08-10",22.55,22.72,22.0,22.55,2337700.0],["2016-08-11",22.69,22.94,22.21,22.53,1590600.0],["2016-08-12",22.54,22.8,22.37,22.66,1746400.0],["2016-08-15",22.76,23.1,22.67,23.05,2048700.0],["2016-08-16",23.0,23.15,22.77,22.81,1592500.0],["2016-08-17",22.81,22.95,22.26,22.38,1760000.0],["2016-08-18",22.5,22.64,22.29,22.44,1553200.0],["2016-08-19",22.47,22.58,22.26,22.48,1495300.0],["2016-08-22",22.47,23.0,22.43,22.97,1627900.0],["2016-08-23",22.99,23.49,22.88,23.17,2136200.0],["2016-08-24",23.25,23.66,23.19,23.26,1502000.0],["2016-08-25",23.14,23.27,22.97,23.22,1589600.0],["2016-08-26",23.17,23.3,22.82,23.0,1473900.0],["2016-08-29",23.07,23.24,22.82,22.95,1003500.0],["2016-08-30",22.97,22.98,22.67,22.81,840400.0],["2016-08-31",22.69,22.82,22.31,22.53,1800800.0],["2016-09-01",22.47,22.57,22.22,22.44,1584800.0],["2016-09-02",22.48,23.08,22.48,22.71,1448100.0],["2016-09-06",22.82,22.84,22.48,22.81,1157000.0],["2016-09-07",19.08,19.96,19.0,19.68,20859800.0],["2016-09-08",19.35,19.68,19.3,19.42,5643300.0],["2016-09-09",19.21,19.7,18.7,19.6,5202900.0],["2016-09-12",19.59,19.66,19.34,19.37,2650500.0],["2016-09-13",19.45,19.86,19.15,19.22,2486300.0],["2016-09-14",19.43,19.43,19.13,19.3,1924800.0],["2016-09-15",19.23,20.09,19.21,20.02,3689800.0],["2016-09-16",20.0,20.18,19.79,20.09,3280300.0],["2016-09-19",20.25,20.92,20.2,20.5,2655200.0],["2016-09-20",20.58,20.61,20.24,20.25,1869700.0],["2016-09-21",20.27,20.58,20.11,20.39,1699700.0],["2016-09-22",20.42,20.6,20.36,20.45,1677800.0],["2016-09-23",20.58,20.86,20.44,20.59,1878500.0],["2016-09-26",20.5,20.65,20.26,20.27,2029900.0],["2016-09-27",20.25,20.35,20.01,20.15,1669400.0],["2016-09-28",20.11,20.32,20.04,20.17,1433000.0],["2016-09-29",20.21,20.35,19.98,19.99,1689200.0],["2016-09-30",20.59,20.83,20.3,20.65,2573900.0],["2016-10-03",20.45,20.8,20.45,20.78,1793000.0],["2016-10-04",20.72,21.07,20.63,20.77,2185100.0],["2016-10-05",20.74,20.97,20.54,20.58,4320700.0],["2016-10-06",20.72,21.43,20.65,21.3,2566600.0],["2016-10-07",21.24,21.4,20.85,21.14,2111800.0],["2016-10-10",21.09,21.55,21.09,21.48,1659600.0],["2016-10-11",21.32,21.72,21.24,21.66,2530000.0],["2016-10-12",21.58,22.21,21.54,22.07,1905200.0],["2016-10-13",21.97,21.99,21.54,21.75,2099100.0],["2016-10-14",21.73,21.86,21.58,21.74,1850100.0],["2016-10-17",21.82,22.06,21.53,21.56,1696200.0],["2016-10-18",21.76,21.76,21.3,21.32,2089300.0],["2016-10-19",21.33,21.41,21.25,21.32,1594200.0],["2016-10-20",21.32,21.53,21.24,21.42,1852600.0],["2016-10-21",21.27,21.42,21.03,21.21,2913800.0],["2016-10-24",21.35,21.63,21.21,21.23,2277200.0],["2016-10-25",21.3,21.67,21.12,21.55,2641500.0],["2016-10-26",21.48,22.15,21.43,21.98,4063000.0],["2016-10-27",22.04,22.2,21.73,22.1,1965300.0],["2016-10-28",22.0,22.29,22.0,22.16,2730700.0],["2016-10-31",22.29,22.36,22.03,22.15,2789700.0],["2016-11-01",22.13,22.31,21.92,22.08,2878700.0],["2016-11-02",22.07,22.63,21.91,22.57,3619400.0],["2016-11-03",21.7,22.13,19.8,20.02,13854600.0],["2016-11-04",19.96,20.78,19.72,20.48,5906100.0],["2016-11-07",20.61,20.99,20.51,20.73,2291900.0],["2016-11-08",20.63,20.67,20.24,20.44,1895700.0],["2016-11-09",20.09,20.62,19.95,20.49,3223400.0],["2016-11-10",20.49,21.27,20.25,21.15,4214800.0],["2016-11-11",21.0,21.85,20.69,21.74,3322000.0],["2016-11-14",21.68,22.46,21.61,22.29,3135000.0],["2016-11-15",22.1,22.4,21.79,22.24,2308700.0],["2016-11-16",22.29,22.44,21.67,21.79,2454200.0],["2016-11-17",21.67,21.8,21.2,21.59,2953400.0],["2016-11-18",21.6,21.84,21.48,21.56,1459000.0],["2016-11-21",21.57,21.92,21.5,21.68,1819100.0],["2016-11-22",21.8,21.87,21.55,21.64,1643600.0],["2016-11-23",21.62,21.8,21.42,21.61,1417200.0],["2016-11-25",21.59,21.67,21.4,21.52,395300.0],["2016-11-28",21.56,21.68,21.08,21.15,1442700.0],["2016-11-29",21.12,21.2,20.27,20.48,2876700.0],["2016-11-30",20.65,20.75,19.99,20.01,3402000.0],["2016-12-01",19.9,20.38,19.76,20.34,2513300.0],["2016-12-02",20.27,20.75,20.15,20.45,2311300.0],["2016-12-05",20.49,20.7,20.32,20.62,1935800.0],["2016-12-06",20.71,20.83,20.31,20.59,2401400.0],["2016-12-07",20.45,20.78,20.43,20.57,1583000.0],["2016-12-08",20.64,21.23,20.59,21.1,1786900.0],["2016-12-09",21.06,21.25,20.87,21.01,1554800.0],["2016-12-12",20.93,20.93,20.04,20.09,1974400.0],["2016-12-13",20.23,20.28,19.86,20.2,1837200.0],["2016-12-14",20.14,20.62,20.11,20.32,1977000.0],["2016-12-15",20.4,20.74,20.26,20.6,2094200.0],["2016-12-16",20.49,21.13,20.49,20.86,5202500.0],["2016-12-19",20.91,21.16,20.63,20.77,2038700.0],["2016-12-20",20.87,20.98,20.37,20.53,2625200.0],["2016-12-21",20.51,20.71,20.41,20.61,2126700.0],["2016-12-22",20.72,20.72,19.69,19.7,2615900.0],["2016-12-23",19.79,20.07,19.51,19.55,1906300.0],["2016-12-27",19.55,19.66,19.42,19.49,1895800.0],["2016-12-28",19.44,19.57,19.39,19.48,1150100.0],["2016-12-29",19.5,19.62,19.21,19.29,1013300.0],["2016-12-30",19.26,19.44,18.88,18.92,1974000.0],["2017-01-03",19.1,19.49,19.01,19.49,2784600.0],["2017-01-04",19.52,19.74,19.39,19.49,2265100.0],["2017-01-05",19.37,19.61,19.22,19.55,2960400.0],["2017-01-06",19.52,19.58,19.3,19.51,2333900.0],["2017-01-09",19.58,19.7,19.3,19.45,1992100.0],["2017-01-10",19.38,19.67,19.38,19.47,1811900.0],["2017-01-11",19.33,19.49,19.04,19.36,2706900.0],["2017-01-12",19.25,19.44,19.14,19.36,1018800.0],["2017-01-13",19.46,20.14,19.4,19.92,3259600.0],["2017-01-17",20.06,20.4,20.0,20.22,3186100.0],["2017-01-18",20.16,20.28,19.9,20.2,3471100.0],["2017-01-19",19.4,20.03,19.4,19.72,4324500.0],["2017-01-20",19.94,20.11,19.5,19.51,3485500.0],["2017-01-23",19.6,19.76,18.81,18.87,5508000.0],["2017-01-24",18.88,19.14,18.87,19.1,2265500.0],["2017-01-25",19.15,19.61,19.15,19.3,2410600.0],["2017-01-26",19.35,19.52,19.25,19.28,1206300.0],["2017-01-27",19.07,19.2,18.64,18.72,3711500.0],["2017-01-30",18.74,18.77,17.96,18.46,3084300.0],["2017-01-31",18.35,18.7,18.11,18.67,2161400.0],["2017-02-01",18.91,18.94,18.25,18.47,1962600.0],["2017-02-02",18.46,18.95,18.4,18.86,3145900.0],["2017-02-03",18.76,18.96,18.6,18.78,1898300.0],["2017-02-06",18.77,18.9,18.51,18.53,1405400.0],["2017-02-07",18.53,18.61,17.87,17.94,2849900.0],["2017-02-08",17.99,18.21,17.59,18.11,3150300.0],["2017-02-09",18.06,18.94,18.03,18.94,2802100.0],["2017-02-10",18.99,19.68,18.98,19.52,3702800.0],["2017-02-13",19.6,19.6,19.03,19.06,1992700.0],["2017-02-14",18.96,19.0,18.59,18.89,1514500.0],["2017-02-15",18.79,18.94,18.54,18.8,2265400.0],["2017-02-16",18.91,18.94,18.6,18.66,2043800.0],["2017-02-17",18.66,19.35,18.66,19.12,3252900.0],["2017-02-21",19.11,19.44,19.11,19.32,2299800.0],["2017-02-22",19.24,19.34,18.93,19.0,4351300.0],["2017-02-23",19.58,19.86,18.91,19.13,5209100.0],["2017-02-24",18.93,19.59,18.79,19.37,4468100.0],["2017-02-27",19.34,19.39,18.89,19.03,5448500.0],["2017-02-28",19.02,19.06,18.2,18.46,4019100.0],["2017-03-01",18.64,18.72,18.32,18.46,2675500.0],["2017-03-02",18.33,18.52,18.28,18.41,1625900.0],["2017-03-03",18.34,18.52,17.9,18.11,2589500.0],["2017-03-06",17.95,18.17,17.77,17.83,1545600.0],["2017-03-07",17.83,17.84,17.38,17.63,2263100.0],["2017-03-08",17.63,18.04,17.55,17.92,1904000.0],["2017-03-09",17.96,18.11,17.73,17.78,1622600.0],["2017-03-10",17.85,18.18,17.63,17.85,5547200.0],["2017-03-13",17.78,18.15,17.76,17.94,2413700.0],["2017-03-14",17.98,18.53,17.92,18.5,2617800.0],["2017-03-15",18.45,18.92,18.35,18.81,2825200.0],["2017-03-16",19.0,21.89,18.88,20.88,14199600.0],["2017-03-17",20.81,22.15,20.0,22.02,14264900.0],["2017-03-20",22.5,23.07,21.22,21.83,12732600.0],["2017-03-21",21.9,22.81,21.7,22.46,5840600.0],["2017-03-22",22.5,22.95,22.43,22.77,3530300.0],["2017-03-23",22.82,23.5,22.68,22.77,6350100.0],["2017-03-24",22.97,23.26,22.44,22.58,4036100.0],["2017-03-27",22.44,22.95,22.25,22.54,2134500.0],["2017-03-28",22.54,22.86,22.45,22.81,1931200.0],["2017-03-29",22.86,23.61,22.7,23.52,3977400.0],["2017-03-30",23.6,23.67,22.72,22.79,2903400.0],["2017-03-31",22.85,23.27,22.81,23.12,2444900.0],["2017-04-03",23.01,23.37,22.73,22.94,2479800.0],["2017-04-04",22.87,23.44,22.65,23.06,4570600.0],["2017-04-05",23.12,23.53,22.61,22.65,4206500.0],["2017-04-06",22.64,23.27,22.62,22.98,3548400.0],["2017-04-07",23.0,23.32,22.89,22.91,1807100.0],["2017-04-10",23.0,23.89,22.9,23.16,5935400.0],["2017-04-11",23.21,23.52,22.83,23.21,3930300.0],["2017-04-12",23.24,23.46,22.81,22.9,1683800.0],["2017-04-13",23.0,23.16,22.66,22.69,1692800.0],["2017-04-17",22.66,23.13,22.66,22.94,1569000.0],["2017-04-18",22.95,22.95,22.64,22.7,1716200.0],["2017-04-19",22.91,22.94,22.65,22.91,1945400.0],["2017-04-20",23.11,23.2,22.73,22.8,2458500.0],["2017-04-21",22.81,23.01,22.37,22.74,2967300.0],["2017-04-24",22.85,22.98,21.0,21.98,8387800.0],["2017-04-25",22.14,22.98,22.01,22.66,4173200.0],["2017-04-26",22.63,23.05,22.4,22.6,2858000.0],["2017-04-27",22.71,22.8,22.16,22.71,2240100.0],["2017-04-28",22.75,22.85,22.26,22.31,3128500.0],["2017-05-01",22.34,22.62,22.02,22.21,1696200.0],["2017-05-02",22.35,22.42,22.02,22.25,2091700.0],["2017-05-03",22.3,22.76,22.19,22.75,3822800.0],["2017-05-04",23.5,23.5,22.24,22.74,3585100.0],["2017-05-05",22.86,23.56,22.52,23.56,3613300.0],["2017-05-08",23.61,23.71,23.0,23.41,2587300.0],["2017-05-09",23.52,23.54,23.26,23.32,1478800.0],["2017-05-10",23.32,23.7,23.13,23.63,2311600.0],["2017-05-11",23.6,24.41,23.6,24.13,3348500.0],["2017-05-12",24.0,24.18,23.66,23.89,1747900.0],["2017-05-15",24.0,24.3,23.8,23.97,1708100.0],["2017-05-16",23.91,23.98,23.57,23.81,1990400.0],["2017-05-17",23.59,23.95,23.45,23.7,1460700.0],["2017-05-18",23.82,24.09,23.63,23.9,1354600.0],["2017-05-19",23.9,24.1,23.74,24.07,2457900.0],["2017-05-22",24.0,24.23,23.96,24.04,1735200.0],["2017-05-23",23.98,24.01,23.42,23.45,1490900.0],["2017-05-24",23.45,23.61,23.32,23.52,968400.0],["2017-05-25",23.54,23.89,23.36,23.77,1142500.0],["2017-05-26",23.81,24.0,23.61,23.96,805900.0],["2017-05-30",23.45,23.9,23.27,23.85,1522400.0],["2017-05-31",23.87,24.05,23.77,23.96,1318700.0],["2017-06-01",23.94,24.49,23.84,24.42,2007300.0],["2017-06-02",24.5,24.58,24.24,24.49,1446900.0],["2017-06-05",24.49,24.6,24.25,24.46,1556200.0],["2017-06-06",24.39,24.49,24.0,24.01,1279000.0],["2017-06-07",24.0,24.15,23.9,24.04,1174300.0],["2017-06-08",24.0,24.46,23.95,24.11,1580600.0],["2017-06-09",24.2,24.9,24.09,24.79,1536600.0],["2017-06-12",24.27,25.98,24.27,24.92,2314100.0],["2017-06-13",24.95,25.11,24.47,24.82,1416800.0],["2017-06-14",24.77,24.95,24.54,24.74,874600.0],["2017-06-15",23.6,24.08,22.37,22.42,4014900.0],["2017-06-16",20.3,21.56,19.3,21.01,22031100.0],["2017-06-19",21.82,22.07,21.33,21.74,7631800.0],["2017-06-20",22.0,22.03,21.41,21.48,2786300.0],["2017-06-21",21.46,21.76,21.19,21.38,3062000.0],["2017-06-22",21.52,21.9,21.4,21.55,1865100.0],["2017-06-23",21.41,22.44,21.41,22.01,4232000.0],["2017-06-26",22.07,22.28,21.7,22.17,2363200.0],["2017-06-27",22.23,22.38,21.78,21.79,1469200.0],["2017-06-28",21.94,22.66,21.82,22.6,2043700.0],["2017-06-29",22.6,23.19,22.29,22.64,1882500.0],["2017-06-30",22.78,22.88,22.57,22.67,1614500.0],["2017-07-03",22.71,23.01,22.35,22.49,994600.0],["2017-07-05",22.39,22.61,22.23,22.38,1858300.0],["2017-07-06",22.41,22.79,22.41,22.54,1401800.0],["2017-07-07",22.57,23.63,22.5,23.56,2436200.0],["2017-07-10",23.52,23.6,23.27,23.4,2842900.0],["2017-07-11",23.42,23.79,23.28,23.57,2348300.0],["2017-07-12",23.83,24.01,23.38,23.41,1371000.0],["2017-07-13",23.52,23.96,23.18,23.83,2503300.0],["2017-07-14",23.9,24.51,23.81,24.01,1688500.0],["2017-07-17",24.01,24.34,23.95,24.05,1232800.0],["2017-07-18",24.0,24.23,23.99,24.13,1868500.0],["2017-07-19",24.1,24.3,23.96,24.03,2418700.0],["2017-07-20",24.16,24.61,24.04,24.16,2017700.0],["2017-07-21",24.18,24.42,24.13,24.36,1837500.0],["2017-07-24",24.37,24.5,24.04,24.29,2267200.0],["2017-07-25",24.27,24.82,24.15,24.56,2529100.0],["2017-07-26",24.68,24.92,24.42,24.5,1912300.0],["2017-07-27",24.23,24.56,24.0,24.26,2401300.0],["2017-07-28",24.21,24.38,23.67,23.93,4211500.0],["2017-07-31",24.0,24.2,23.71,24.07,3375200.0],["2017-08-01",24.18,24.24,23.84,24.01,2803500.0],["2017-08-02",24.0,24.15,23.29,23.98,3171500.0],["2017-08-03",23.99,24.13,22.57,23.57,5439000.0],["2017-08-04",24.49,24.49,23.35,23.81,2016700.0],["2017-08-07",23.96,24.57,23.68,24.52,3389700.0],["2017-08-08",24.64,24.64,24.19,24.34,2208300.0],["2017-08-09",24.3,24.3,23.79,23.89,1765800.0],["2017-08-10",23.83,23.96,23.49,23.82,1923600.0],["2017-08-11",23.56,24.33,23.46,24.14,1763100.0],["2017-08-14",24.22,24.61,24.22,24.24,2319600.0],["2017-08-15",24.52,24.52,24.12,24.14,1158100.0],["2017-08-16",24.24,24.42,24.15,24.18,862000.0],["2017-08-17",24.26,24.53,24.01,24.11,840600.0],["2017-08-18",24.01,24.5,24.01,24.44,2346300.0],["2017-08-21",24.26,24.37,23.71,23.87,1573400.0],["2017-08-22",23.87,24.17,23.76,23.95,1427900.0],["2017-08-23",23.8,23.95,23.74,23.75,826000.0],["2017-08-24",23.82,24.04,21.89,22.1,7257700.0],["2017-08-25",22.16,22.27,21.31,21.84,5590100.0],["2017-08-28",21.58,21.58,19.58,19.72,9303100.0],["2017-08-29",19.85,20.02,19.2,19.77,5103600.0],["2017-08-30",20.05,20.56,19.66,20.33,6429500.0],["2017-08-31",20.25,20.31,19.62,19.94,3521600.0],["2017-09-01",19.99,20.31,19.73,19.89,2708200.0],["2017-09-05",19.83,19.91,19.44,19.7,4021200.0],["2017-09-06",19.58,20.57,19.53,20.53,3550500.0],["2017-09-07",20.41,20.71,19.86,20.48,4257400.0],["2017-09-08",20.14,20.62,19.84,20.47,3782700.0],["2017-09-11",20.39,20.55,19.01,19.42,6769700.0],["2017-09-12",19.6,19.74,19.4,19.56,3537700.0],["2017-09-13",19.65,19.9,19.43,19.8,3053100.0],["2017-09-14",19.6,19.8,18.85,18.93,5880800.0],["2017-09-15",18.93,19.14,18.81,19.0,5846000.0],["2017-09-18",18.95,19.03,18.6,18.77,2466000.0],["2017-09-19",19.0,19.14,18.95,19.01,2131800.0],["2017-09-20",18.95,19.03,18.76,18.9,2736500.0],["2017-09-21",18.88,18.98,18.76,18.83,1836200.0],["2017-09-22",18.75,18.89,18.67,18.75,1928700.0],["2017-09-25",18.65,18.86,18.48,18.71,2020300.0],["2017-09-26",18.79,19.33,18.78,19.26,3163200.0],["2017-09-27",19.18,19.29,18.66,18.7,2379500.0],["2017-09-28",18.69,19.1,18.69,18.87,2036800.0],["2017-09-29",18.94,19.04,18.77,18.77,1103500.0],["2017-10-02",18.86,18.86,18.48,18.63,1550400.0],["2017-10-03",18.41,18.72,18.39,18.53,2584100.0],["2017-10-04",18.62,18.9,18.45,18.64,2714000.0],["2017-10-05",18.72,18.98,18.49,18.53,2034900.0],["2017-10-06",18.52,18.85,18.5,18.82,3368300.0],["2017-10-09",18.8,18.88,18.09,18.12,2280700.0],["2017-10-10",18.3,18.54,18.27,18.49,1822800.0],["2017-10-11",18.95,19.13,18.23,18.27,2891900.0],["2017-10-12",18.29,18.74,18.2,18.63,1661600.0],["2017-10-13",18.7,19.28,18.59,19.26,2555300.0],["2017-10-16",19.27,19.31,18.69,18.75,2143800.0],["2017-10-17",18.79,18.87,18.58,18.66,948700.0],["2017-10-18",18.67,19.07,18.57,18.98,2803000.0],["2017-10-19",18.95,19.24,18.78,19.01,911900.0],["2017-10-20",19.01,19.24,18.8,19.0,1788200.0],["2017-10-23",19.09,19.09,18.76,18.81,1084200.0],["2017-10-24",18.81,19.03,18.75,18.86,649500.0],["2017-10-25",18.86,18.91,18.7,18.8,984700.0],["2017-10-26",18.88,18.95,18.02,18.1,1940900.0],["2017-10-27",18.04,18.12,17.55,17.93,5716700.0],["2017-10-30",17.89,18.68,17.87,18.47,3155200.0],["2017-10-31",18.59,19.24,18.34,18.49,2947900.0],["2017-11-01",18.49,19.08,18.42,18.87,3175700.0],["2017-11-02",21.41,21.73,19.52,20.48,8412200.0],["2017-11-03",20.59,21.22,20.07,20.37,2977000.0],["2017-11-06",20.45,21.0,20.41,20.77,2791400.0],["2017-11-07",20.67,20.82,19.95,20.25,2002700.0],["2017-11-08",20.08,20.51,19.94,20.38,1513600.0],["2017-11-09",20.51,21.05,20.41,20.8,2898500.0],["2017-11-10",20.86,21.05,20.73,20.8,1386100.0],["2017-11-13",20.75,20.98,20.73,20.85,1199400.0],["2017-11-14",19.87,20.75,19.8,20.59,2308300.0],["2017-11-15",20.37,20.49,19.98,20.22,2131000.0],["2017-11-16",20.3,20.67,20.24,20.37,1814000.0],["2017-11-17",20.42,21.09,20.42,20.69,1947600.0],["2017-11-20",21.04,21.42,20.59,21.31,2584300.0],["2017-11-21",21.36,21.72,21.06,21.67,2114100.0],["2017-11-22",21.74,22.14,21.67,22.05,3257800.0],["2017-11-24",22.17,22.21,21.74,21.76,590800.0],["2017-11-27",21.75,22.27,21.66,22.09,1937400.0],["2017-11-28",22.05,22.53,22.04,22.52,1481300.0],["2017-11-29",22.47,23.07,22.43,23.07,2650800.0],["2017-11-30",23.5,24.1,23.02,23.38,4640800.0],["2017-12-01",23.07,23.76,22.61,23.66,3076700.0],["2017-12-04",23.75,24.28,23.65,24.02,3542600.0],["2017-12-05",24.09,24.09,23.6,23.72,2390300.0],["2017-12-06",23.67,23.99,23.58,23.74,1537000.0],["2017-12-07",23.68,23.93,23.49,23.79,1503300.0],["2017-12-08",23.75,24.1,23.58,23.79,2589000.0],["2017-12-11",23.72,23.97,23.63,23.8,2467800.0],["2017-12-12",23.77,24.18,23.52,23.61,1703800.0],["2017-12-13",23.74,23.84,23.53,23.68,1430900.0],["2017-12-14",23.74,23.82,23.56,23.68,1645300.0],["2017-12-15",23.79,24.25,23.69,24.12,3887300.0],["2017-12-18",24.18,24.52,24.09,24.27,1965300.0],["2017-12-19",24.31,24.44,24.08,24.12,1024200.0],["2017-12-20",24.0,24.74,23.95,24.57,1517800.0],["2017-12-21",24.78,24.93,24.53,24.78,1317700.0],["2017-12-22",24.83,24.86,24.65,24.85,601000.0],["2017-12-26",24.83,25.0,24.7,24.73,730400.0],["2017-12-27",24.83,24.89,24.43,24.51,713500.0],["2017-12-28",24.39,24.61,24.32,24.45,616800.0],["2017-12-29",24.52,24.62,24.35,24.35,934200.0],["2018-01-02",24.33,24.94,24.32,24.91,2302300.0],["2018-01-03",24.98,24.99,24.44,24.58,2178100.0],["2018-01-04",24.69,24.82,24.11,24.23,3346200.0],["2018-01-05",24.23,24.49,23.87,24.29,2954700.0],["2018-01-08",24.31,24.9,24.28,24.77,1914500.0],["2018-01-09",25.0,25.5,24.33,24.39,3305000.0],["2018-01-10",24.2,24.65,24.13,24.41,1868100.0],["2018-01-11",24.52,25.08,24.46,24.86,1746400.0],["2018-01-12",24.86,25.8,24.86,25.47,2650500.0],["2018-01-16",25.84,26.15,25.69,25.75,2602800.0],["2018-01-17",25.88,26.22,25.79,25.96,2377600.0],["2018-01-18",26.04,26.08,25.79,25.95,1377100.0],["2018-01-19",26.0,26.98,25.86,26.65,1964400.0],["2018-01-22",26.65,27.2,26.63,27.06,2193500.0],["2018-01-23",27.06,27.68,26.83,27.64,2171400.0],["2018-01-24",27.64,28.04,27.44,27.67,2087700.0],["2018-01-25",27.94,28.07,27.61,27.89,1712600.0],["2018-01-26",27.82,28.04,27.54,28.02,1647900.0],["2018-01-29",28.0,28.06,27.83,27.98,1828100.0],["2018-01-30",27.75,28.05,27.58,27.94,1202700.0],["2018-01-31",28.23,28.29,27.68,27.93,1689900.0],["2018-02-01",27.91,27.94,27.47,27.68,1460500.0],["2018-02-02",27.44,27.57,26.7,26.97,2304000.0],["2018-02-05",26.7,26.98,25.93,25.93,2067500.0],["2018-02-06",25.5,26.78,25.3,26.71,2567600.0],["2018-02-07",26.74,26.89,26.36,26.62,1374100.0],["2018-02-08",26.55,26.7,25.96,26.05,1584400.0],["2018-02-09",26.22,26.68,25.57,26.35,2131500.0],["2018-02-12",26.57,26.85,25.75,26.2,1327700.0],["2018-02-13",26.15,27.0,26.11,26.66,1683100.0],["2018-02-14",26.53,27.33,26.27,26.94,1851600.0],["2018-02-15",27.16,27.45,26.84,26.95,1115000.0],["2018-02-16",26.84,27.25,26.56,27.02,1721900.0],["2018-02-20",26.85,26.94,25.68,26.0,2303500.0],["2018-02-21",25.95,26.68,25.72,26.12,2506900.0],["2018-02-22",27.63,27.63,24.94,25.51,3516800.0],["2018-02-23",25.63,25.69,24.91,25.09,2789000.0],["2018-02-26",24.73,26.05,24.42,25.99,3810500.0],["2018-02-27",26.03,26.35,25.64,25.82,2231400.0],["2018-02-28",25.98,26.12,25.76,25.76,1627700.0],["2018-03-01",25.86,26.09,25.51,25.83,1893100.0],["2018-03-02",25.67,26.11,25.36,25.64,2391000.0],["2018-03-05",25.24,25.75,25.05,25.18,1937000.0],["2018-03-06",25.26,25.91,25.24,25.9,1611400.0],["2018-03-07",25.77,25.77,25.03,25.21,1250000.0],["2018-03-08",25.06,25.42,24.08,24.11,3639500.0],["2018-03-09",24.3,25.35,24.3,25.23,2926700.0],["2018-03-12",25.33,25.64,25.0,25.14,1587000.0],["2018-03-13",25.25,25.45,25.14,25.27,1090000.0],["2018-03-14",25.25,25.47,24.28,24.34,1790600.0],["2018-03-15",24.44,24.66,24.14,24.17,1636700.0],["2018-03-16",24.24,24.88,24.16,24.48,1948300.0],["2018-03-19",24.45,24.91,24.17,24.38,1853500.0],["2018-03-20",24.54,24.85,24.3,24.51,1438100.0],["2018-03-21",24.6,24.68,24.33,24.42,1717500.0],["2018-03-22",24.28,24.67,23.73,23.86,1242600.0],["2018-03-23",23.87,24.33,23.14,23.17,2429000.0],["2018-03-26",23.32,23.68,22.94,23.36,1259900.0],["2018-03-27",23.45,23.65,23.14,23.33,1692900.0],["2018-03-28",23.4,23.88,23.32,23.43,1498200.0],["2018-03-29",23.51,23.72,23.23,23.47,1239800.0],["2018-04-02",23.33,23.42,22.66,22.8,2059800.0],["2018-04-03",23.01,23.44,22.8,23.35,1043800.0],["2018-04-04",23.08,23.86,22.98,23.78,1179300.0],["2018-04-05",23.92,23.97,23.47,23.73,846100.0],["2018-04-06",24.33,24.36,23.39,23.81,1588200.0],["2018-04-09",23.84,23.85,23.52,23.6,1053900.0],["2018-04-10",23.82,24.01,23.62,23.89,960200.0],["2018-04-11",23.71,23.97,23.59,23.81,699900.0],["2018-04-12",24.02,24.24,23.76,24.16,817300.0],["2018-04-13",24.16,24.25,23.56,23.74,926300.0],["2018-04-16",23.89,24.67,23.83,24.59,1935400.0],["2018-04-17",24.7,25.03,24.48,24.8,1129900.0],["2018-04-18",24.83,25.2,24.46,24.58,1049400.0],["2018-04-19",24.57,24.57,24.12,24.44,890600.0],["2018-04-20",24.5,24.68,24.21,24.4,947600.0],["2018-04-23",24.37,24.56,24.0,24.14,823000.0],["2018-04-24",24.17,24.58,24.17,24.44,942200.0],["2018-04-25",24.53,24.84,24.45,24.55,1371400.0],["2018-04-26",24.52,24.86,24.37,24.61,795400.0],["2018-04-27",24.69,24.94,24.58,24.77,1155800.0],["2018-04-30",24.9,25.54,24.9,25.03,2894200.0],["2018-05-01",24.9,25.0,23.67,24.27,1659300.0],["2018-05-02",24.1,24.54,23.54,24.39,2190800.0],["2018-05-03",22.2,22.38,20.99,21.15,7621400.0],["2018-05-04",21.11,21.92,21.09,21.66,4560200.0],["2018-05-07",21.59,21.95,21.36,21.65,3228000.0],["2018-05-08",21.7,22.06,21.48,21.68,2313200.0],["2018-05-09",21.66,22.21,21.6,22.03,1705200.0],["2018-05-10",22.12,22.28,21.69,21.95,1775700.0],["2018-05-11",21.97,22.22,21.71,21.96,1441100.0],["2018-05-14",21.97,22.33,21.8,22.14,1403400.0],["2018-05-15",22.03,22.25,21.74,22.02,1739100.0],["2018-05-16",22.08,23.12,21.94,22.35,3351600.0],["2018-05-17",22.46,22.72,22.12,22.3,1247900.0],["2018-05-18",22.21,22.49,21.71,21.79,1347700.0],["2018-05-21",21.9,22.12,21.65,21.96,996200.0],["2018-05-22",21.96,22.09,21.8,21.9,986100.0],["2018-05-23",21.79,21.95,21.69,21.78,1247800.0],["2018-05-24",21.82,22.1,21.47,21.83,871200.0],["2018-05-25",21.88,22.06,21.67,21.85,810600.0],["2018-05-29",21.8,21.91,21.44,21.57,1553200.0],["2018-05-30",21.68,22.05,21.5,21.89,1974100.0],["2018-05-31",21.92,22.11,21.67,21.7,2112100.0],["2018-06-01",21.78,21.99,21.59,21.61,1529600.0],["2018-06-04",21.66,22.0,21.56,21.76,1573600.0],["2018-06-05",21.78,21.83,21.43,21.53,1687900.0],["2018-06-06",21.6,21.71,21.29,21.4,1519700.0],["2018-06-07",21.37,21.41,21.09,21.18,2043800.0],["2018-06-08",21.13,21.41,20.67,21.35,2821500.0],["2018-06-11",21.41,21.72,21.4,21.5,2219400.0],["2018-06-12",21.58,21.66,21.29,21.37,1405400.0],["2018-06-13",21.39,21.64,21.23,21.39,1600800.0],["2018-06-14",21.42,21.59,21.34,21.41,1100400.0],["2018-06-15",21.28,21.36,20.92,20.99,2037600.0],["2018-06-18",20.93,21.25,20.68,20.83,1579100.0],["2018-06-19",20.7,21.07,20.63,21.04,1363300.0],["2018-06-20",21.16,21.65,21.03,21.58,1710400.0],["2018-06-21",22.0,22.85,22.0,22.54,2853600.0],["2018-06-22",22.52,22.78,22.15,22.44,3855700.0],["2018-06-25",22.32,22.4,21.84,22.02,1701900.0],["2018-06-26",22.05,22.38,21.85,22.23,1283300.0],["2018-06-27",22.21,22.61,22.17,22.26,1139800.0],["2018-06-28",22.24,22.42,21.93,22.38,1411300.0],["2018-06-29",22.5,22.61,22.04,22.07,1243800.0],["2018-07-02",22.03,22.15,21.53,22.07,1542000.0],["2018-07-03",22.1,22.52,22.0,22.04,1179200.0],["2018-07-05",22.1,22.45,21.94,22.43,1843900.0],["2018-07-06",22.6,23.22,22.58,22.87,1108600.0],["2018-07-09",22.87,23.15,22.7,23.03,1091200.0],["2018-07-10",23.05,23.11,22.42,22.46,1267700.0],["2018-07-11",22.32,22.32,21.69,21.97,1256300.0],["2018-07-12",22.07,22.41,21.81,22.03,910800.0],["2018-07-13",21.99,22.82,21.99,22.29,2359200.0],["2018-07-16",22.26,22.5,21.95,22.47,1682700.0],["2018-07-17",22.53,22.82,22.44,22.67,1404800.0],["2018-07-18",22.79,22.79,22.05,22.2,846400.0],["2018-07-19",22.23,22.68,22.23,22.33,1157900.0],["2018-07-20",22.33,22.33,21.98,22.15,902700.0],["2018-07-23",22.21,22.41,21.76,21.8,951800.0],["2018-07-24",21.84,21.93,21.35,21.4,1178700.0],["2018-07-25",21.35,21.53,21.07,21.19,1683500.0],["2018-07-26",21.38,21.81,21.05,21.22,1768900.0],["2018-07-27",21.25,21.48,21.09,21.13,1636100.0],["2018-07-30",21.12,21.53,21.11,21.21,1747900.0],["2018-07-31",21.24,21.57,21.07,21.49,1795500.0],["2018-08-01",21.57,21.58,20.95,21.2,2512200.0],["2018-08-02",21.84,24.48,21.41,23.83,5320500.0],["2018-08-03",23.87,24.0,23.17,23.35,2659500.0],["2018-08-06",23.36,23.76,23.16,23.56,1704700.0],["2018-08-07",23.59,23.91,23.43,23.46,1530600.0],["2018-08-08",23.49,23.65,23.17,23.33,1123400.0],["2018-08-09",23.27,23.55,22.97,23.08,1157500.0],["2018-08-10",22.94,23.99,22.94,23.69,1682500.0],["2018-08-13",23.76,23.84,23.23,23.48,1411500.0],["2018-08-14",23.6,24.45,23.55,24.22,2073100.0],["2018-08-15",23.98,24.12,23.65,23.9,1356200.0],["2018-08-16",24.15,24.28,23.91,23.96,881300.0],["2018-08-17",23.98,24.32,23.9,24.24,750200.0],["2018-08-20",24.32,24.84,24.24,24.54,1110100.0],["2018-08-21",24.51,24.68,24.14,24.26,1301100.0],["2018-08-22",24.23,24.65,24.23,24.45,818500.0],["2018-08-23",24.35,24.78,24.22,24.75,1230300.0],["2018-08-24",24.82,25.19,24.75,25.0,1348300.0],["2018-08-27",25.01,25.32,25.0,25.12,1301000.0],["2018-08-28",25.05,25.36,25.03,25.33,1161600.0],["2018-08-29",25.4,25.63,25.15,25.19,1130500.0],["2018-08-30",25.11,25.48,25.06,25.33,1140300.0],["2018-08-31",25.4,26.59,25.29,26.47,2451100.0],["2018-09-04",26.4,27.52,26.4,27.47,2817700.0],["2018-09-05",27.43,27.68,26.93,27.32,3161100.0],["2018-09-06",27.28,27.62,27.02,27.45,1955500.0],["2018-09-07",27.67,28.76,27.48,28.52,3090500.0],["2018-09-10",28.89,29.67,28.52,29.11,4205900.0],["2018-09-11",29.1,29.36,28.35,28.46,2243500.0],["2018-09-12",28.46,28.55,28.13,28.27,1651300.0],["2018-09-13",27.9,27.96,27.48,27.83,2580800.0],["2018-09-14",27.77,28.3,27.69,28.22,1993900.0],["2018-09-17",27.65,28.36,27.56,28.16,2516000.0],["2018-09-18",28.2,28.29,27.58,27.6,1540900.0],["2018-09-19",27.73,27.77,27.1,27.24,1665700.0],["2018-09-20",27.38,27.67,27.09,27.52,1475200.0],["2018-09-21",27.8,28.15,27.42,27.54,2509400.0],["2018-09-24",27.0,27.91,26.78,27.68,2143700.0],["2018-09-25",27.83,27.92,27.14,27.57,1169400.0],["2018-09-26",27.67,27.92,27.45,27.62,1067900.0],["2018-09-27",27.55,27.67,27.16,27.31,1356200.0],["2018-09-28",27.25,27.66,26.98,27.41,1968600.0],["2018-10-01",27.58,27.97,27.08,27.24,1661800.0],["2018-10-02",27.2,27.43,26.66,26.87,1296500.0],["2018-10-03",26.94,27.24,26.86,26.99,2177200.0],["2018-10-04",27.02,27.11,26.25,26.43,1194300.0],["2018-10-05",26.49,27.1,26.44,26.89,1326300.0],["2018-10-08",26.83,27.12,26.47,26.84,1481800.0],["2018-10-09",26.73,26.99,26.38,26.73,1638900.0],["2018-10-10",26.66,27.16,26.47,27.1,2210000.0],["2018-10-11",27.01,27.35,26.5,26.52,2254100.0],["2018-10-12",26.77,27.25,26.58,26.97,1510800.0],["2018-10-15",26.88,27.52,26.66,27.33,1980500.0],["2018-10-16",27.34,27.64,27.03,27.6,1759200.0],["2018-10-17",27.65,27.87,27.07,27.37,1349100.0],["2018-10-18",27.26,28.12,27.26,27.72,1982600.0],["2018-10-19",28.0,28.07,27.46,27.46,2554900.0],["2018-10-22",27.63,27.67,27.07,27.41,1757400.0],["2018-10-23",27.3,27.83,26.82,27.65,1865300.0],["2018-10-24",27.7,27.94,26.94,26.94,1928300.0],["2018-10-25",26.98,27.31,26.54,26.99,2136100.0],["2018-10-26",26.77,27.23,26.74,26.99,1993100.0],["2018-10-29",27.05,27.96,27.01,27.35,2000800.0],["2018-10-30",27.34,28.12,27.14,27.62,2265900.0],["2018-10-31",27.62,27.83,26.61,26.89,3967600.0],["2018-11-01",27.0,27.97,26.05,27.01,3897700.0],["2018-11-02",26.91,27.11,26.34,26.5,2527100.0],["2018-11-05",26.49,26.73,26.06,26.29,2017000.0],["2018-11-06",26.41,26.64,26.1,26.21,1735500.0],["2018-11-07",26.35,26.87,26.24,26.62,1581600.0],["2018-11-08",26.66,27.16,26.66,27.16,1731900.0],["2018-11-09",27.02,27.31,26.76,27.01,1453100.0],["2018-11-12",26.96,27.69,26.96,27.45,1250500.0],["2018-11-13",27.41,28.02,27.41,27.74,2248800.0],["2018-11-14",27.79,28.69,27.59,28.56,3041400.0],["2018-11-15",28.46,28.46,27.38,27.5,1824300.0],["2018-11-16",27.17,27.7,26.31,27.67,2181500.0],["2018-11-19",27.48,27.76,26.98,27.61,1959400.0],["2018-11-20",27.6,28.37,27.38,27.93,2879600.0],["2018-11-21",28.42,28.42,26.75,26.82,1600500.0],["2018-11-23",26.78,27.49,26.76,27.42,852800.0],["2018-11-26",27.66,27.66,26.38,26.44,1807400.0],["2018-11-27",26.4,26.79,26.34,26.7,1509500.0],["2018-11-28",26.74,26.98,26.45,26.63,1481700.0],["2018-11-29",26.57,27.12,26.38,27.03,1328400.0],["2018-11-30",23.89,24.05,22.32,23.02,16118200.0],["2018-12-03",23.9,25.44,23.85,25.12,6602900.0],["2018-12-04",24.84,24.96,24.0,24.15,2656600.0],["2018-12-06",24.11,25.19,24.03,25.09,4098500.0],["2018-12-07",25.01,25.26,24.23,24.45,2100700.0],["2018-12-10",24.44,24.5,23.79,23.99,1873000.0],["2018-12-11",24.46,24.49,24.05,24.19,1407100.0],["2018-12-12",24.26,24.47,23.82,23.89,1432900.0],["2018-12-13",23.98,24.37,23.88,24.08,1080000.0],["2018-12-14",23.87,24.56,23.81,23.96,1342700.0],["2018-12-17",23.99,23.99,23.4,23.5,1343200.0],["2018-12-18",23.6,23.94,23.32,23.52,1224200.0],["2018-12-19",23.57,23.64,23.23,23.26,1291200.0],["2018-12-20",23.16,23.23,22.56,22.88,1573400.0],["2018-12-21",22.85,23.62,22.71,23.07,4275700.0],["2018-12-24",22.9,23.11,22.55,22.65,893600.0],["2018-12-26",22.73,23.23,22.44,23.21,1514100.0],["2018-12-27",23.0,23.19,22.25,22.99,1595300.0],["2018-12-28",22.98,23.3,22.81,23.19,934600.0],["2018-12-31",23.33,23.57,23.13,23.51,1653600.0],["2019-01-02",23.21,23.5,23.01,23.49,1458300.0],["2019-01-03",23.5,23.95,23.31,23.76,1744800.0],["2019-01-04",23.8,24.32,23.57,23.84,2078100.0],["2019-01-07",23.76,24.31,23.41,24.05,1810700.0],["2019-01-08",24.17,24.5,23.99,24.43,1683100.0],["2019-01-09",24.5,24.55,24.19,24.3,1211800.0],["2019-01-10",24.19,24.49,24.02,24.14,1806200.0],["2019-01-11",24.09,24.26,23.9,24.04,1935600.0],["2019-01-14",24.02,24.22,23.82,23.93,1629300.0],["2019-01-15",24.02,24.39,23.91,24.35,1091600.0],["2019-01-16",24.32,24.9,24.18,24.84,1669000.0],["2019-01-17",24.78,25.03,24.74,24.84,1387900.0],["2019-01-18",24.96,25.32,24.82,24.95,1010300.0],["2019-01-22",24.87,24.97,24.58,24.68,873500.0],["2019-01-23",24.81,24.82,24.35,24.63,1041200.0],["2019-01-24",24.61,24.73,24.28,24.37,796000.0],["2019-01-25",24.49,24.56,23.97,24.15,1228800.0],["2019-01-28",24.04,24.04,23.49,23.77,1474000.0],["2019-01-29",23.9,24.5,23.82,24.19,1165400.0],["2019-01-30",24.01,24.22,23.77,23.99,707400.0],["2019-01-31",24.01,24.12,23.76,23.98,1343700.0],["2019-02-01",24.05,24.1,23.31,23.47,1533800.0],["2019-02-04",23.45,23.7,22.9,23.7,2001700.0],["2019-02-05",23.72,24.18,23.65,24.1,1172400.0],["2019-02-06",24.09,24.11,23.73,23.92,749900.0],["2019-02-07",23.77,23.87,23.52,23.75,1049900.0],["2019-02-08",23.75,23.92,23.24,23.52,951900.0],["2019-02-11",23.67,23.82,23.5,23.7,1862200.0],["2019-02-12",23.81,24.28,23.75,23.82,1334200.0],["2019-02-13",23.76,24.03,23.75,23.98,1074700.0],["2019-02-14",23.96,24.19,23.79,23.94,1567900.0],["2019-02-15",24.02,24.83,23.81,24.55,1940500.0],["2019-02-19",24.67,25.18,24.5,24.9,2639500.0],["2019-02-20",24.7,24.84,23.97,24.14,3052300.0],["2019-02-21",23.46,24.48,23.16,23.29,4085600.0],["2019-02-22",22.71,23.77,22.5,23.48,2471800.0],["2019-02-25",23.55,23.91,23.49,23.69,1674000.0],["2019-02-26",23.74,23.78,23.29,23.32,2009300.0],["2019-02-27",23.14,23.53,23.14,23.29,1190800.0],["2019-02-28",23.36,23.56,23.1,23.32,1668000.0],["2019-03-01",23.41,23.65,22.63,23.2,3619000.0],["2019-03-04",22.95,23.22,22.85,23.12,1644600.0],["2019-03-05",23.18,23.32,23.04,23.12,625400.0],["2019-03-06",22.88,23.35,22.88,23.03,2242700.0],["2019-03-07",22.44,23.21,22.33,22.85,2342800.0],["2019-03-08",22.8,22.88,22.02,22.11,1604300.0],["2019-03-11",22.12,22.26,21.85,22.22,2115900.0],["2019-03-12",22.24,22.24,21.84,21.95,1542300.0],["2019-03-13",22.0,22.43,21.99,22.28,2025000.0],["2019-03-14",22.32,22.48,22.2,22.31,1310800.0],["2019-03-15",22.33,22.76,22.12,22.39,3351400.0],["2019-03-18",22.37,22.58,22.26,22.53,1395700.0],["2019-03-19",22.57,22.6,22.09,22.14,1309300.0],["2019-03-20",22.1,22.44,22.0,22.06,1224400.0],["2019-03-21",21.79,22.62,21.79,22.51,2686800.0],["2019-03-22",22.53,22.71,22.38,22.61,1674000.0],["2019-03-25",22.61,22.82,22.37,22.62,1509000.0],["2019-03-26",22.75,22.9,22.36,22.56,1831900.0],["2019-03-27",22.3,22.3,21.64,21.74,2351000.0],["2019-03-28",21.78,21.99,21.6,21.71,1160600.0],["2019-03-29",21.72,21.8,21.43,21.54,2107800.0],["2019-04-01",21.6,21.84,21.47,21.67,1473100.0],["2019-04-02",21.58,21.58,20.94,21.09,2046900.0],["2019-04-03",21.11,21.26,20.8,20.92,2826900.0],["2019-04-04",20.84,21.34,20.84,21.28,1409000.0],["2019-04-05",21.25,21.62,21.25,21.48,1196800.0],["2019-04-08",21.44,21.51,21.29,21.38,1007400.0],["2019-04-09",21.3,21.43,21.17,21.25,1758600.0],["2019-04-10",21.2,21.61,21.2,21.55,1480500.0],["2019-04-11",21.6,21.78,21.46,21.59,1395500.0],["2019-04-12",21.66,21.66,21.32,21.33,1365300.0],["2019-04-15",21.34,21.57,21.18,21.36,1293400.0],["2019-04-16",21.31,21.31,20.94,21.2,1495600.0],["2019-04-17",21.32,21.62,21.25,21.56,2093000.0],["2019-04-18",21.59,21.86,21.47,21.57,1157500.0],["2019-04-22",21.56,21.67,20.72,21.02,3080200.0],["2019-04-23",21.05,21.22,20.58,20.78,2449100.0],["2019-04-24",20.82,21.37,20.78,21.33,2153100.0],["2019-04-25",21.24,21.48,21.06,21.16,1485300.0],["2019-04-26",21.02,21.14,20.84,21.02,1694500.0],["2019-04-29",21.37,21.85,21.17,21.57,2424800.0],["2019-04-30",21.5,21.6,20.94,21.42,2275300.0],["2019-05-01",21.44,21.7,21.25,21.29,1648700.0],["2019-05-02",22.9,24.06,21.77,22.44,7342800.0],["2019-05-03",22.5,22.59,22.09,22.13,1918500.0],["2019-05-06",21.97,22.57,21.85,22.51,2473100.0],["2019-05-07",22.5,22.67,22.18,22.28,1762800.0],["2019-05-08",22.2,22.35,22.04,22.17,1186500.0],["2019-05-09",22.2,22.54,22.2,22.48,1162900.0],["2019-05-10",22.49,22.57,22.21,22.47,1283400.0],["2019-05-13",22.28,22.28,21.57,21.7,1469800.0],["2019-05-14",21.67,21.84,21.22,21.49,1053800.0],["2019-05-15",21.48,21.52,21.22,21.41,1001000.0],["2019-05-16",21.46,21.53,20.98,21.1,1140300.0],["2019-05-17",21.05,21.35,20.95,20.98,1030400.0],["2019-05-20",20.89,20.9,20.72,20.74,1039300.0],["2019-05-21",20.7,21.08,20.69,20.86,761100.0],["2019-05-22",20.81,20.81,20.48,20.54,1116400.0],["2019-05-23",20.48,20.56,20.28,20.45,1014000.0],["2019-05-24",20.47,20.61,20.37,20.55,1309600.0],["2019-05-28",20.62,20.81,20.51,20.56,1274000.0],["2019-05-29",20.27,20.71,19.95,20.29,2123500.0],["2019-05-30",20.27,20.57,19.99,20.04,1133300.0],["2019-05-31",19.95,20.08,19.72,20.05,1468800.0],["2019-06-03",20.0,20.35,19.97,20.13,1131000.0],["2019-06-04",20.33,20.49,20.1,20.18,1064800.0],["2019-06-05",20.2,20.51,20.16,20.22,1032700.0],["2019-06-06",20.16,20.32,19.75,20.25,1494400.0],["2019-06-07",20.22,20.58,20.18,20.44,1359400.0],["2019-06-10",20.47,20.88,20.41,20.79,1127800.0],["2019-06-11",20.85,21.05,20.74,20.81,1169000.0],["2019-06-12",20.77,20.83,20.56,20.74,1298300.0],["2019-06-13",20.81,21.0,20.76,20.81,1114100.0],["2019-06-14",20.75,21.05,20.7,20.99,1373300.0],["2019-06-17",20.99,21.06,20.25,20.34,1296200.0],["2019-06-18",20.38,20.56,20.09,20.12,1159900.0],["2019-06-19",20.19,20.2,19.25,19.4,2519900.0],["2019-06-20",19.36,19.67,19.15,19.53,2421600.0],["2019-06-21",18.95,19.04,18.6,18.88,4262400.0],["2019-06-24",19.28,19.54,18.6,18.64,1661000.0],["2019-06-25",18.72,18.74,18.36,18.47,1894100.0],["2019-06-26",18.45,18.53,18.26,18.44,1800300.0],["2019-06-27",18.49,18.59,18.33,18.53,997000.0],["2019-06-28",18.56,18.9,18.49,18.89,3460000.0],["2019-07-01",19.02,19.13,18.28,18.46,1557900.0],["2019-07-02",18.48,18.65,18.21,18.54,1509700.0],["2019-07-03",18.5,18.83,18.43,18.49,2946000.0],["2019-07-05",18.56,18.98,18.5,18.85,1359700.0],["2019-07-08",18.86,18.93,18.71,18.83,1423000.0],["2019-07-09",18.81,18.94,18.62,18.75,1739400.0],["2019-07-10",18.79,18.86,18.51,18.79,1634400.0],["2019-07-11",18.8,18.93,18.7,18.73,903800.0],["2019-07-12",18.74,18.83,18.62,18.76,1097100.0],["2019-07-15",18.76,18.87,18.61,18.67,1096200.0],["2019-07-16",18.66,18.77,18.45,18.47,1435000.0],["2019-07-17",18.45,18.56,18.19,18.23,1466100.0],["2019-07-18",18.25,18.34,18.17,18.25,1247100.0],["2019-07-19",18.25,18.39,18.16,18.17,1032500.0],["2019-07-22",18.15,18.2,17.26,17.29,1755200.0],["2019-07-23",17.2,17.37,16.66,17.22,3261100.0],["2019-07-24",17.18,17.67,17.15,17.47,1862400.0],["2019-07-25",17.51,17.51,16.97,17.0,1584600.0],["2019-07-26",17.05,17.6,16.96,17.49,2048000.0],["2019-07-29",17.45,17.45,17.06,17.17,1700900.0],["2019-07-30",17.16,17.42,17.1,17.3,1411600.0],["2019-07-31",17.3,17.43,16.79,16.93,3369300.0],["2019-08-01",17.43,18.2,16.46,18.17,4841500.0],["2019-08-02",16.81,18.27,16.8,17.74,2625900.0],["2019-08-05",17.66,17.8,17.28,17.71,3385900.0],["2019-08-06",17.79,18.1,17.58,17.78,2054200.0],["2019-08-07",17.7,17.91,17.51,17.81,2072200.0],["2019-08-08",17.9,18.12,17.82,17.99,2267800.0],["2019-08-09",18.0,18.23,17.72,17.75,1407400.0],["2019-08-12",17.73,17.8,17.52,17.54,1546000.0],["2019-08-13",17.55,18.06,17.5,17.71,1119000.0],["2019-08-14",17.54,17.68,17.08,17.1,1673900.0],["2019-08-15",17.62,17.78,17.42,17.74,2031700.0],["2019-08-16",17.86,18.0,17.76,17.9,1267400.0],["2019-08-19",18.01,18.11,17.91,18.02,1445100.0],["2019-08-20",18.1,18.1,17.73,17.75,1525700.0],["2019-08-21",17.87,17.92,17.72,17.82,1381900.0],["2019-08-22",17.81,18.12,17.74,17.98,1123500.0],["2019-08-23",17.94,18.05,17.78,17.92,1375200.0],["2019-08-26",18.03,18.1,17.89,18.04,907500.0],["2019-08-27",18.04,18.04,17.44,17.55,1531900.0],["2019-08-28",17.55,17.94,17.47,17.83,1146600.0],["2019-08-29",17.96,18.27,17.96,18.1,1162300.0],["2019-08-30",18.22,18.27,17.9,17.95,1101100.0],["2019-09-03",17.89,17.89,17.49,17.77,2103800.0],["2019-09-04",17.85,18.42,17.85,18.39,1719100.0],["2019-09-05",18.48,18.62,18.36,18.4,931200.0],["2019-09-06",18.53,18.56,18.43,18.49,1004300.0],["2019-09-09",18.55,18.87,18.49,18.86,1176300.0],["2019-09-10",18.82,19.92,18.75,19.91,1820000.0],["2019-09-11",19.98,19.98,19.63,19.95,1234900.0],["2019-09-12",20.0,20.19,19.61,19.74,1202500.0],["2019-09-13",19.7,20.1,19.7,20.08,1146500.0],["2019-09-16",19.94,20.24,19.71,20.12,1134100.0],["2019-09-17",20.15,20.15,19.77,19.89,1291700.0],["2019-09-18",19.96,20.02,19.48,19.52,1473800.0],["2019-09-19",19.62,19.62,19.31,19.39,1870900.0],["2019-09-20",19.41,19.52,19.18,19.24,1825200.0],["2019-09-23",19.4,19.41,19.19,19.22,985000.0],["2019-09-24",19.2,19.31,19.04,19.26,881000.0],["2019-09-25",19.3,19.62,19.29,19.49,1089600.0],["2019-09-26",19.48,19.58,19.14,19.23,806600.0],["2019-09-27",19.23,19.5,19.09,19.2,587900.0],["2019-09-30",19.23,19.46,19.23,19.34,1060700.0],["2019-10-01",19.35,19.52,19.15,19.18,881800.0],["2019-10-02",19.05,19.09,18.27,18.39,1321000.0],["2019-10-03",18.34,18.46,18.03,18.4,1789000.0],["2019-10-04",18.4,18.4,18.1,18.3,1217200.0],["2019-10-07",18.32,18.58,18.24,18.5,1298100.0],["2019-10-08",18.45,18.59,18.32,18.41,821200.0],["2019-10-09",18.52,18.52,18.1,18.13,1069900.0],["2019-10-10",18.14,18.24,17.93,17.99,1053800.0],["2019-10-11",18.12,18.35,18.02,18.11,2621200.0],["2019-10-14",18.1,18.17,17.76,18.03,1545700.0],["2019-10-15",17.99,18.23,17.88,18.15,2111000.0],["2019-10-16",18.18,18.54,18.17,18.35,1540100.0],["2019-10-17",18.4,18.53,18.24,18.43,860300.0],["2019-10-18",18.45,18.53,18.27,18.29,674000.0],["2019-10-21",18.41,18.62,18.33,18.36,778600.0],["2019-10-22",18.45,19.11,18.34,19.1,1393500.0],["2019-10-23",19.11,19.17,18.98,19.05,1048100.0],["2019-10-24",19.12,19.12,18.43,18.71,883200.0],["2019-10-25",18.64,18.99,18.64,18.94,994200.0],["2019-10-28",19.0,19.38,19.0,19.26,1042100.0],["2019-10-29",19.06,19.11,18.73,18.99,1010000.0],["2019-10-30",18.92,19.0,18.58,18.75,1441700.0],["2019-10-31",20.08,20.5,19.16,19.41,3698100.0],["2019-11-01",19.52,19.76,19.19,19.48,2376800.0],["2019-11-04",19.61,20.44,19.51,20.13,2112900.0],["2019-11-05",20.21,20.73,20.11,20.35,1877200.0],["2019-11-06",20.32,20.32,19.88,19.92,1956900.0],["2019-11-07",20.02,20.39,19.68,19.75,1421300.0],["2019-11-08",19.74,19.85,19.37,19.83,1199000.0],["2019-11-11",19.92,20.1,19.47,19.65,2375400.0],["2019-11-12",19.71,19.85,19.54,19.82,1385000.0],["2019-11-13",19.89,19.91,19.6,19.87,1515400.0],["2019-11-14",19.92,19.94,19.64,19.9,955100.0],["2019-11-15",19.92,20.0,19.7,19.86,948900.0],["2019-11-18",19.81,20.07,19.78,19.94,1081000.0],["2019-11-19",19.97,20.02,19.75,19.78,820200.0],["2019-11-20",19.73,19.83,19.44,19.63,1027600.0],["2019-11-21",19.6,19.66,19.39,19.46,814300.0],["2019-11-22",19.52,19.73,19.33,19.66,763300.0],["2019-11-25",19.72,19.72,19.41,19.42,851100.0],["2019-11-26",19.39,19.51,19.15,19.23,794200.0],["2019-11-27",19.38,19.62,19.25,19.45,1417800.0],["2019-11-29",19.35,19.91,19.31,19.8,554300.0],["2019-12-02",19.88,20.18,19.7,20.14,2334100.0],["2019-12-03",19.98,20.36,19.72,20.22,3270000.0],["2019-12-04",20.18,20.32,20.07,20.1,958400.0],["2019-12-05",20.23,20.23,19.76,19.88,1165400.0],["2019-12-06",19.96,20.35,19.89,20.12,1787300.0],["2019-12-09",20.17,20.52,20.09,20.37,1214600.0],["2019-12-10",20.23,20.24,19.97,20.04,2374700.0],["2019-12-11",19.99,20.06,19.7,19.73,957000.0],["2019-12-12",19.78,20.15,19.77,19.98,2563300.0],["2019-12-13",19.93,20.0,19.53,19.62,1928100.0],["2019-12-16",19.75,20.0,19.62,19.76,1178200.0],["2019-12-17",19.75,20.02,19.69,19.99,1172300.0],["2019-12-18",20.03,20.09,19.9,19.92,883200.0],["2019-12-19",19.94,20.11,19.86,19.9,890300.0],["2019-12-20",19.88,19.99,19.72,19.74,1998300.0],["2019-12-23",19.76,19.81,19.6,19.7,1143600.0],["2019-12-24",19.74,19.86,19.7,19.83,394200.0],["2019-12-26",19.8,19.86,19.6,19.71,747600.0],["2019-12-27",19.69,19.71,19.48,19.51,606700.0],["2019-12-30",19.48,19.74,19.43,19.54,1173700.0],["2019-12-31",19.53,19.74,19.34,19.35,755700.0],["2020-01-02",19.39,19.39,18.52,18.59,1404400.0],["2020-01-03",18.63,18.76,18.49,18.5,1445700.0],["2020-01-06",18.52,18.74,18.08,18.68,2323500.0],["2020-01-07",18.63,18.75,18.23,18.34,1287100.0],["2020-01-08",18.32,18.56,18.31,18.32,1269600.0],["2020-01-09",18.41,18.46,17.91,18.02,2680300.0],["2020-01-10",18.0,18.04,17.61,17.75,1599000.0],["2020-01-13",17.76,17.81,17.25,17.34,1391900.0],["2020-01-14",17.3,17.71,17.29,17.7,1785000.0],["2020-01-15",17.56,17.9,17.56,17.82,1817300.0],["2020-01-16",17.91,18.12,17.8,17.85,1541800.0],["2020-01-17",17.33,17.92,17.3,17.59,2467400.0],["2020-01-21",17.56,17.77,17.3,17.35,1799900.0],["2020-01-22",17.31,17.6,17.25,17.31,1486900.0],["2020-01-23",17.36,17.38,17.12,17.29,892800.0],["2020-01-24",17.31,17.34,16.91,17.03,1368000.0],["2020-01-27",16.9,16.96,16.57,16.58,1618700.0],["2020-01-28",16.6,16.64,16.28,16.34,1861300.0],["2020-01-29",16.43,16.44,15.59,15.71,2237500.0],["2020-01-30",15.51,15.8,15.34,15.79,2847300.0],["2020-01-31",15.72,15.81,15.45,15.63,3075400.0],["2020-02-03",15.7,15.7,14.73,14.83,2851600.0],["2020-02-04",14.92,15.07,14.51,14.52,1676200.0],["2020-02-05",14.55,15.6,14.55,15.36,2614700.0],["2020-02-06",15.38,15.59,14.99,15.12,1664200.0],["2020-02-07",15.07,15.26,14.91,14.93,1134300.0],["2020-02-10",14.87,15.07,14.72,14.78,1601000.0],["2020-02-11",15.0,15.23,14.89,15.15,1351300.0],["2020-02-12",15.25,15.55,15.11,15.43,2249200.0],["2020-02-13",15.36,15.57,15.2,15.45,2305500.0],["2020-02-14",15.46,15.67,15.26,15.45,1946900.0],["2020-02-18",15.46,16.13,15.44,15.97,1843400.0],["2020-02-19",15.97,16.07,15.8,15.86,1528700.0],["2020-02-20",15.83,16.19,15.76,16.05,3037800.0],["2020-02-21",18.18,19.34,17.91,17.99,9735400.0],["2020-02-24",17.78,17.87,17.04,17.36,3317300.0],["2020-02-25",17.4,17.48,16.53,16.75,2352200.0],["2020-02-26",16.88,17.1,16.03,16.11,2183500.0],["2020-02-27",16.0,17.03,15.68,16.45,2912800.0],["2020-02-28",16.13,16.35,15.85,15.98,2928800.0],["2020-03-02",16.15,16.64,15.86,16.62,2517500.0],["2020-03-03",16.49,17.06,16.02,16.45,2660200.0],["2020-03-04",16.58,17.02,16.54,16.82,2212600.0],["2020-03-05",16.53,17.27,16.52,17.25,1989300.0],["2020-03-06",16.96,17.36,16.89,17.23,2261100.0],["2020-03-09",16.35,16.67,16.01,16.47,2617900.0],["2020-03-10",16.7,17.34,15.97,16.72,2169900.0],["2020-03-11",16.47,16.58,15.85,16.07,2222600.0],["2020-03-12",15.2,15.34,13.27,13.32,3551900.0],["2020-03-13",13.91,14.55,13.0,14.55,3019400.0],["2020-03-16",13.41,16.47,13.41,16.36,4545400.0],["2020-03-17",16.87,20.41,16.47,18.93,7702700.0],["2020-03-18",18.88,19.6,16.7,17.69,3820300.0],["2020-03-19",17.9,18.21,16.81,17.62,2647300.0],["2020-03-20",17.77,18.28,17.23,17.6,3537800.0],["2020-03-23",17.99,17.99,16.19,16.58,2607900.0],["2020-03-24",16.96,17.76,16.63,17.59,2004200.0],["2020-03-25",17.31,18.33,16.85,17.14,2617500.0],["2020-03-26",17.25,18.52,17.25,18.37,2289300.0],["2020-03-27",17.95,18.47,17.65,17.97,1370800.0],["2020-03-30",18.38,18.74,17.76,18.6,1619900.0],["2020-03-31",18.53,18.78,18.12,18.59,1568200.0],["2020-04-01",18.42,19.5,18.02,18.68,2068000.0],["2020-04-02",18.61,19.15,18.29,18.97,3557500.0],["2020-04-03",18.94,19.49,18.75,19.02,2893100.0],["2020-04-06",19.32,19.43,18.9,19.39,3813100.0],["2020-04-07",19.5,19.55,18.78,19.26,2671600.0],["2020-04-08",19.31,19.53,18.95,19.23,1600500.0],["2020-04-09",19.24,19.65,18.86,19.0,2183700.0],["2020-04-13",19.0,19.01,18.11,18.81,2413300.0],["2020-04-14",19.05,19.5,18.94,19.07,1937100.0],["2020-04-15",18.88,19.24,18.27,18.98,1779800.0],["2020-04-16",18.98,20.38,18.5,20.35,5383300.0],["2020-04-17",20.35,20.86,20.02,20.44,3400700.0],["2020-04-20",20.41,20.49,19.96,20.06,1715200.0],["2020-04-21",20.32,21.02,20.05,20.47,2700000.0],["2020-04-22",20.75,21.21,20.43,20.92,1920000.0],["2020-04-23",21.3,21.63,20.96,21.4,2081000.0],["2020-04-24",21.68,21.77,21.23,21.69,1875800.0],["2020-04-27",21.87,22.01,21.12,21.38,2944100.0],["2020-04-28",21.51,21.62,21.21,21.27,1938200.0],["2020-04-29",21.34,21.54,20.66,20.75,2715200.0],["2020-04-30",20.66,20.96,20.12,20.78,2359100.0],["2020-05-01",20.54,21.06,20.43,21.03,2577700.0],["2020-05-04",21.19,21.84,21.04,21.76,3424800.0],["2020-05-05",21.77,22.66,21.62,22.26,3445700.0],["2020-05-06",22.41,24.45,22.34,23.89,5514600.0],["2020-05-07",24.06,24.55,22.98,24.24,5283300.0],["2020-05-08",24.06,25.24,24.06,25.18,3103000.0],["2020-05-11",25.46,26.59,25.38,26.52,3974600.0],["2020-05-12",26.68,26.84,25.51,25.58,3107700.0],["2020-05-13",25.66,26.63,25.26,25.6,2640300.0],["2020-05-14",25.07,25.38,24.57,24.63,3044900.0],["2020-05-15",24.71,25.46,24.61,24.86,1867700.0],["2020-05-18",25.11,25.35,24.9,25.14,1600800.0],["2020-05-19",25.33,25.69,25.23,25.3,1918900.0],["2020-05-20",25.64,25.69,25.02,25.31,2339900.0],["2020-05-21",25.43,25.48,23.94,24.51,2782900.0],["2020-05-22",24.63,24.81,24.04,24.29,2432400.0],["2020-05-26",24.48,24.83,24.17,24.44,2563300.0],["2020-05-27",24.24,24.86,23.66,24.82,1914400.0],["2020-05-28",24.94,25.25,24.57,24.76,2265500.0],["2020-05-29",24.81,25.23,24.6,25.13,1476700.0],["2020-06-01",25.05,25.76,25.05,25.48,1150000.0],["2020-06-02",25.42,25.8,25.28,25.77,1400900.0],["2020-06-03",25.76,26.05,25.61,25.62,1809400.0],["2020-06-04",25.5,25.71,24.77,24.93,2358100.0],["2020-06-05",24.89,25.11,24.63,24.95,2075900.0],["2020-06-08",24.91,25.14,24.46,24.83,2098900.0],["2020-06-09",24.86,24.93,24.06,24.88,2511200.0],["2020-06-10",24.96,25.22,24.2,24.31,2705900.0],["2020-06-11",24.01,24.6,23.84,23.86,1635600.0],["2020-06-12",24.27,24.31,22.8,23.01,2454000.0],["2020-06-15",22.96,23.11,22.54,22.88,2078500.0],["2020-06-16",23.22,23.67,23.03,23.56,1626500.0],["2020-06-17",23.57,23.57,23.15,23.34,1522700.0],["2020-06-18",23.24,23.26,22.21,22.3,2396000.0],["2020-06-19",22.36,22.85,22.21,22.31,2463700.0],["2020-06-22",22.25,23.43,22.25,23.37,2198600.0],["2020-06-23",23.52,23.83,22.92,23.23,3077200.0],["2020-06-24",23.17,23.79,22.76,23.6,2732700.0],["2020-06-25",23.51,24.45,23.51,24.23,3053200.0],["2020-06-26",24.35,24.88,24.3,24.72,3733900.0],["2020-06-29",24.83,25.97,24.63,25.91,2824900.0],["2020-06-30",26.0,26.2,25.32,25.59,3574100.0],["2020-07-01",25.61,25.64,24.88,24.93,2330000.0],["2020-07-02",25.0,25.41,24.81,24.9,1492800.0],["2020-07-06",25.09,26.1,25.09,25.9,2356800.0],["2020-07-07",26.5,26.51,25.95,26.16,2667800.0],["2020-07-08",25.69,26.03,24.61,24.88,3584000.0],["2020-07-09",24.9,25.19,24.16,24.52,2680200.0],["2020-07-10",24.48,24.73,24.13,24.35,1851400.0],["2020-07-13",24.33,24.5,23.68,24.3,3330100.0],["2020-07-14",24.34,25.78,24.21,25.65,2917100.0],["2020-07-15",25.7,25.98,25.15,25.92,2733200.0],["2020-07-16",25.86,26.18,25.62,25.67,1331600.0],["2020-07-17",25.69,25.87,25.52,25.64,1254500.0],["2020-07-20",25.61,25.74,25.12,25.58,1154700.0],["2020-07-21",25.67,28.0,25.59,27.41,5904100.0],["2020-07-22",27.98,27.99,26.96,27.31,2748000.0],["2020-07-23",27.44,27.84,26.73,27.04,2981400.0],["2020-07-24",26.91,27.26,26.27,26.61,1656600.0],["2020-07-27",27.08,27.27,26.35,26.91,2592600.0],["2020-07-28",26.91,27.67,26.61,27.02,2992300.0],["2020-07-29",27.02,27.36,26.21,27.15,4082000.0],["2020-07-30",27.21,27.67,26.19,26.5,5533400.0],["2020-07-31",26.65,27.05,26.36,26.38,2443000.0],["2020-08-03",26.4,26.5,24.37,25.24,7041900.0],["2020-08-04",25.33,25.82,25.11,25.28,2882700.0],["2020-08-05",25.28,25.39,24.77,24.88,2106900.0],["2020-08-06",25.0,25.33,24.6,24.66,1927800.0],["2020-08-07",24.41,25.39,24.37,25.03,2174400.0],["2020-08-10",25.11,25.23,24.51,24.77,1846100.0],["2020-08-11",24.77,24.77,23.7,23.71,2615500.0],["2020-08-12",23.8,24.06,23.69,23.86,2179700.0],["2020-08-13",24.12,24.58,23.82,24.47,2023900.0],["2020-08-14",24.23,24.67,23.89,24.5,1540400.0],["2020-08-17",24.6,24.89,24.34,24.35,1369500.0],["2020-08-18",24.32,24.52,23.96,24.13,2244500.0],["2020-08-19",24.1,24.49,24.04,24.19,1248600.0],["2020-08-20",24.17,24.7,24.17,24.32,1753400.0],["2020-08-21",24.31,24.37,23.26,23.48,2962400.0],["2020-08-24",23.44,24.02,23.26,23.98,2323200.0],["2020-08-25",23.98,24.35,23.69,24.31,1501300.0],["2020-08-26",24.14,24.35,23.89,24.3,1147800.0],["2020-08-27",24.35,24.6,24.12,24.55,2249300.0],["2020-08-28",24.62,24.79,23.63,23.96,2644500.0],["2020-08-31",23.86,23.92,23.09,23.35,3670000.0],["2020-09-01",23.4,23.59,23.17,23.5,1761300.0],["2020-09-02",23.62,23.99,23.02,23.96,2556700.0],["2020-09-03",23.83,24.29,23.13,23.19,3148300.0],["2020-09-04",23.27,23.27,22.12,22.64,2308000.0],["2020-09-08",22.43,22.62,21.8,21.82,2579700.0],["2020-09-09",21.99,22.4,21.81,22.18,2071300.0],["2020-09-10",22.24,22.37,21.31,21.38,1907100.0],["2020-09-11",21.49,21.98,21.16,21.62,2271500.0],["2020-09-14",21.49,21.68,20.88,21.07,1897400.0],["2020-09-15",21.14,21.27,20.5,20.61,2186400.0],["2020-09-16",20.71,20.89,20.29,20.31,1917400.0],["2020-09-17",20.14,21.36,20.12,21.12,3060500.0],["2020-09-18",21.28,21.33,20.4,20.67,2677200.0],["2020-09-21",20.65,21.02,20.47,20.61,2244600.0],["2020-09-22",20.79,20.93,20.47,20.69,2412300.0],["2020-09-23",20.83,20.99,20.59,20.64,2033700.0],["2020-09-24",20.56,20.97,20.15,20.95,1853800.0],["2020-09-25",20.8,21.03,20.61,20.97,1738300.0],["2020-09-28",21.09,21.28,20.62,21.18,2014100.0],["2020-09-29",21.18,21.35,20.8,21.12,2330200.0],["2020-09-30",21.26,21.27,20.75,20.93,2373800.0],["2020-10-01",20.96,21.23,20.67,21.16,1258200.0],["2020-10-02",20.78,21.04,20.49,20.69,1870600.0],["2020-10-05",20.86,21.38,20.82,21.34,1985200.0],["2020-10-06",21.4,21.7,21.06,21.09,1480100.0],["2020-10-07",21.11,21.47,21.11,21.17,1108000.0],["2020-10-08",21.36,21.36,20.94,21.29,1172500.0],["2020-10-09",21.35,21.86,21.35,21.79,1268000.0],["2020-10-12",21.87,22.09,21.53,21.57,1523800.0],["2020-10-13",21.61,21.93,21.5,21.91,1306100.0],["2020-10-14",21.8,21.96,21.32,21.66,2130500.0],["2020-10-15",21.52,21.83,21.39,21.8,1173800.0],["2020-10-16",21.89,22.08,21.83,21.88,1170100.0],["2020-10-19",21.98,22.05,21.31,21.39,1808600.0],["2020-10-20",21.29,21.52,21.11,21.32,1652100.0],["2020-10-21",21.12,21.56,20.87,21.41,1632200.0],["2020-10-22",21.33,21.33,20.51,20.85,3198400.0],["2020-10-23",20.87,20.98,20.52,20.67,2237700.0],["2020-10-26",20.77,21.16,20.54,20.82,2857300.0],["2020-10-27",20.71,20.92,20.33,20.4,2134800.0],["2020-10-28",20.25,20.6,20.16,20.33,3225200.0],["2020-10-29",20.0,20.1,18.98,19.48,5631400.0],["2020-10-30",19.43,19.87,18.89,19.05,2743600.0],["2020-11-02",19.27,19.27,18.21,18.59,3582600.0],["2020-11-03",18.93,19.85,18.93,19.8,6148900.0],["2020-11-04",19.68,20.11,19.68,19.81,2927800.0],["2020-11-05",19.88,20.27,19.71,20.25,1979500.0],["2020-11-06",20.31,20.43,20.19,20.32,2192300.0],["2020-11-09",20.55,20.77,19.54,19.56,5204600.0],["2020-11-10",19.55,20.33,19.09,20.01,2788800.0],["2020-11-11",20.09,20.19,19.66,20.16,1994100.0],["2020-11-12",20.18,20.37,20.01,20.23,2056400.0],["2020-11-13",20.32,20.46,19.96,20.41,1826800.0],["2020-11-16",20.53,20.61,20.2,20.35,1942100.0],["2020-11-17",20.41,20.73,20.11,20.32,2370100.0],["2020-11-18",20.35,20.42,19.71,19.73,1648600.0],["2020-11-19",19.8,20.47,19.8,20.28,1993100.0],["2020-11-20",20.43,20.47,19.72,20.04,2679800.0],["2020-11-23",20.2,20.95,20.07,20.83,2477800.0],["2020-11-24",20.99,21.26,20.63,20.78,2806900.0],["2020-11-25",20.73,20.9,20.27,20.3,2425700.0],["2020-11-27",20.59,20.88,20.52,20.59,1596200.0],["2020-11-30",20.83,21.5,20.74,21.17,4490900.0],["2020-12-01",21.21,21.51,20.9,21.28,2643000.0],["2020-12-02",21.11,21.18,20.31,20.72,2455000.0],["2020-12-03",20.73,20.73,19.97,20.01,2763700.0],["2020-12-04",20.08,20.2,19.54,19.89,2906500.0],["2020-12-07",19.9,20.36,19.82,19.93,2341900.0],["2020-12-08",19.98,20.16,19.68,20.1,1877200.0],["2020-12-09",20.28,20.32,19.8,20.03,1984900.0],["2020-12-10",19.78,20.12,19.32,20.11,2543500.0],["2020-12-11",20.1,20.34,19.52,19.69,2589500.0],["2020-12-14",19.84,19.97,19.44,19.44,1407100.0],["2020-12-15",19.46,19.89,19.18,19.8,2199800.0],["2020-12-16",19.88,20.17,19.8,19.94,1772200.0],["2020-12-17",19.99,20.33,19.89,20.33,2169300.0],["2020-12-18",20.39,20.65,20.29,20.54,3007700.0],["2020-12-21",20.26,20.36,19.92,20.13,1949700.0],["2020-12-22",20.14,20.25,19.99,20.21,1044100.0],["2020-12-23",20.23,20.68,20.2,20.47,900400.0],["2020-12-24",20.48,20.49,20.14,20.29,1043300.0],["2020-12-28",20.5,20.63,20.13,20.57,1928700.0],["2020-12-29",20.64,20.91,20.24,20.53,1849000.0],["2020-12-30",20.4,20.67,20.11,20.12,1953000.0],["2020-12-31",20.17,20.23,19.63,20.1,1637000.0],["2021-01-04",20.2,20.45,20.02,20.23,3320000.0],["2021-01-05",20.3,20.79,20.13,20.18,2714000.0],["2021-01-06",20.25,20.86,20.0,20.26,2322800.0],["2021-01-07",20.24,20.35,19.51,19.63,3704100.0],["2021-01-08",19.6,19.61,19.13,19.42,3053100.0],["2021-01-11",19.3,19.7,19.28,19.48,1983800.0],["2021-01-12",19.62,19.93,19.48,19.69,1918200.0],["2021-01-13",19.68,20.59,19.55,20.19,4717800.0],["2021-01-14",20.32,20.71,20.19,20.47,1941200.0],["2021-01-15",20.5,20.97,20.37,20.92,2727600.0],["2021-01-19",21.02,21.57,20.54,21.19,3259300.0],["2021-01-20",21.23,21.24,20.4,21.01,3504800.0],["2021-01-21",20.89,21.21,20.57,21.09,3011100.0],["2021-01-22",21.12,21.45,20.91,21.41,1844900.0],["2021-01-25",21.57,22.98,21.5,22.27,3535300.0],["2021-01-26",22.35,23.97,22.34,23.91,4895200.0],["2021-01-27",23.54,25.67,23.48,24.61,4990000.0],["2021-01-28",24.21,24.6,22.44,22.56,4132300.0],["2021-01-29",22.55,23.24,22.51,22.65,3432400.0],["2021-02-01",22.75,22.85,22.1,22.27,3000800.0],["2021-02-02",22.27,22.27,21.29,21.61,2836000.0],["2021-02-03",21.55,22.07,21.15,21.94,2285600.0],["2021-02-04",21.99,22.26,21.6,22.24,1973400.0],["2021-02-05",22.27,22.43,22.05,22.31,1573200.0],["2021-02-08",22.28,22.65,22.18,22.53,1982300.0],["2021-02-09",22.59,23.24,22.54,22.88,2561500.0],["2021-02-10",22.99,23.13,22.25,22.59,1640300.0],["2021-02-11",22.39,22.61,22.32,22.45,1483400.0],["2021-02-12",22.45,22.45,21.86,21.97,1739000.0],["2021-02-16",22.28,22.28,21.67,21.79,1800200.0],["2021-02-17",21.89,21.89,21.51,21.74,1589600.0],["2021-02-18",21.19,21.82,21.14,21.69,1603000.0],["2021-02-19",21.71,22.17,21.65,21.88,3824900.0],["2021-02-22",21.91,22.01,21.49,21.63,1392300.0],["2021-02-23",21.51,21.9,21.1,21.81,3019800.0],["2021-02-24",21.98,22.03,21.06,21.48,2486300.0],["2021-02-25",21.56,21.79,20.52,20.52,2619200.0],["2021-02-26",22.42,23.1,20.95,21.11,4470600.0],["2021-03-01",21.7,22.06,21.4,21.78,2404400.0],["2021-03-02",21.82,22.05,21.61,21.77,3734600.0],["2021-03-03",21.68,23.11,21.4,23.0,4093700.0],["2021-03-04",23.34,24.09,23.09,24.08,3828500.0],["2021-03-05",23.96,24.19,23.46,23.62,3025100.0],["2021-03-08",23.72,24.1,23.59,23.86,2655600.0],["2021-03-09",23.93,24.0,23.17,23.23,2465000.0],["2021-03-10",23.17,24.17,22.95,24.1,3401300.0],["2021-03-11",24.02,24.47,23.83,24.35,2682400.0],["2021-03-12",24.35,24.68,24.11,24.43,1870900.0],["2021-03-15",24.68,25.15,24.35,24.81,2388000.0],["2021-03-16",24.85,25.0,24.21,24.42,2344200.0],["2021-03-17",24.3,24.53,23.83,24.25,2130000.0],["2021-03-18",24.14,24.49,23.87,24.05,2328900.0],["2021-03-19",24.22,24.69,24.02,24.03,2764900.0],["2021-03-22",23.9,25.3,23.89,25.18,2290200.0],["2021-03-23",25.18,26.43,24.91,25.87,3378400.0],["2021-03-24",25.72,25.87,25.09,25.28,2169400.0],["2021-03-25",25.2,26.37,25.11,26.3,4359300.0],["2021-03-26",26.34,28.01,26.05,27.96,3876500.0],["2021-03-29",27.9,28.51,27.8,28.0,4536900.0],["2021-03-30",27.77,28.63,27.44,28.13,5052300.0],["2021-03-31",27.86,28.03,26.47,26.62,3855300.0],["2021-04-01",26.64,26.91,25.99,26.42,3196000.0],["2021-04-05",26.53,27.01,26.24,26.74,2299500.0],["2021-04-06",26.77,26.85,26.36,26.49,2467300.0],["2021-04-07",26.58,26.86,26.18,26.53,1636100.0],["2021-04-08",26.48,26.55,25.75,25.98,2495600.0],["2021-04-09",25.9,26.16,25.6,26.1,1951300.0],["2021-04-12",26.98,27.52,26.63,27.27,2734900.0],["2021-04-13",27.4,27.91,27.2,27.26,3659200.0],["2021-04-14",27.29,27.4,26.36,26.42,2464500.0],["2021-04-15",26.57,26.9,26.28,26.74,1702300.0],["2021-04-16",26.9,27.26,26.69,27.0,1534200.0],["2021-04-19",27.13,27.4,26.78,26.86,1593800.0],["2021-04-20",27.11,27.13,26.75,27.0,1407300.0],["2021-04-21",26.92,27.59,26.92,27.03,1901900.0],["2021-04-22",26.93,27.05,26.44,26.55,1259100.0],["2021-04-23",26.55,26.6,26.07,26.52,1399500.0],["2021-04-26",26.45,26.48,25.17,25.57,2540800.0],["2021-04-27",25.58,25.95,25.58,25.8,1735800.0],["2021-04-28",25.89,26.21,25.46,26.19,1793700.0],["2021-04-29",26.19,26.36,25.93,26.21,1500700.0],["2021-04-30",26.22,26.24,25.59,25.61,2035000.0],["2021-05-03",25.9,26.62,25.65,26.53,1742500.0],["2021-05-04",26.38,26.5,25.79,26.09,1668700.0],["2021-05-05",26.08,26.21,25.6,25.87,1776300.0],["2021-05-06",25.88,26.57,25.58,26.37,2742300.0],["2021-05-07",25.0,26.01,24.6,25.81,5048300.0],["2021-05-10",25.78,27.14,25.78,26.92,2409000.0],["2021-05-11",26.81,27.24,26.5,26.95,3311600.0],["2021-05-12",26.82,27.04,25.67,25.72,3021200.0],["2021-05-13",25.72,26.35,25.56,25.89,2766400.0],["2021-05-14",26.12,26.64,26.0,26.37,1451000.0],["2021-05-17",26.41,26.85,26.22,26.36,1644000.0],["2021-05-18",26.43,26.64,26.28,26.3,1494400.0],["2021-05-19",26.23,26.3,25.35,25.42,1781400.0],["2021-05-20",25.33,25.58,25.05,25.48,1874500.0],["2021-05-21",25.27,25.93,25.27,25.8,1840600.0],["2021-05-24",25.81,26.09,25.56,25.57,1880100.0],["2021-05-25",25.54,25.82,25.35,25.69,1677100.0],["2021-05-26",25.57,25.87,25.44,25.76,1753600.0],["2021-05-27",25.94,26.38,25.8,26.06,2509100.0],["2021-05-28",26.21,26.94,26.21,26.6,2119800.0],["2021-06-01",26.84,27.03,26.51,26.6,1446200.0],["2021-06-02",26.74,27.41,26.34,27.39,1654400.0],["2021-06-03",27.32,27.89,27.22,27.56,1413000.0],["2021-06-04",27.54,27.68,27.11,27.58,1234800.0],["2021-06-07",27.75,28.09,27.48,27.77,1324600.0],["2021-06-08",27.74,28.17,27.74,27.96,2108400.0],["2021-06-09",27.83,28.01,27.63,27.67,1479300.0],["2021-06-10",27.86,29.35,27.74,29.0,4594000.0],["2021-06-11",28.91,29.22,28.68,29.0,1571200.0],["2021-06-14",29.07,29.15,28.48,28.75,1942000.0],["2021-06-15",28.72,28.81,28.1,28.3,1920300.0],["2021-06-16",28.18,28.21,27.46,27.57,2464300.0],["2021-06-17",27.49,28.11,27.3,27.89,2565000.0],["2021-06-18",27.75,28.17,27.19,27.57,2822800.0],["2021-06-21",27.74,28.29,27.44,28.13,1798300.0],["2021-06-22",27.84,28.1,27.52,27.85,1906300.0],["2021-06-23",27.93,27.94,26.96,26.98,2069800.0],["2021-06-24",26.99,27.02,26.28,26.32,2383200.0],["2021-06-25",26.18,26.93,26.15,26.38,16587900.0],["2021-06-28",26.2,26.52,25.91,26.47,2107700.0],["2021-06-29",26.44,26.7,25.29,25.33,2542800.0],["2021-06-30",25.28,25.3,24.54,24.85,3290700.0],["2021-07-01",24.85,25.5,24.67,25.4,2630600.0],["2021-07-02",25.4,25.8,25.39,25.49,1884600.0],["2021-07-06",25.49,25.65,24.88,25.28,3167200.0],["2021-07-07",25.3,26.19,25.14,25.79,1928100.0],["2021-07-08",25.65,25.8,25.18,25.75,1904200.0],["2021-07-09",25.96,26.63,25.78,26.54,1568700.0],["2021-07-12",26.66,26.66,26.07,26.22,1769200.0],["2021-07-13",26.11,26.33,25.59,25.65,1194200.0],["2021-07-14",25.81,25.9,25.39,25.45,1057200.0],["2021-07-15",25.48,25.69,25.28,25.46,1025100.0],["2021-07-16",25.61,26.17,25.54,25.71,1598400.0],["2021-07-19",25.58,26.05,25.25,25.85,2399800.0],["2021-07-20",25.9,25.96,25.46,25.67,2066500.0],["2021-07-21",25.66,25.82,25.18,25.2,1852100.0],["2021-07-22",24.96,25.04,24.46,24.7,1729500.0],["2021-07-23",24.65,24.87,24.41,24.74,1624300.0],["2021-07-26",24.93,25.27,24.41,24.58,1968000.0],["2021-07-27",24.42,24.72,24.15,24.69,1476400.0],["2021-07-28",24.93,25.02,24.59,24.83,981600.0],["2021-07-29",24.91,25.39,24.75,24.95,1360800.0],["2021-07-30",24.88,25.44,24.55,24.58,2810700.0],["2021-08-02",24.55,24.67,24.09,24.48,2398900.0],["2021-08-03",24.4,24.85,24.3,24.43,2344600.0],["2021-08-04",24.24,24.36,23.54,23.66,2954700.0],["2021-08-05",23.71,24.44,23.71,24.42,3106500.0],["2021-08-06",23.7,24.46,23.03,23.8,4627600.0],["2021-08-09",23.76,24.48,23.67,24.26,1970600.0],["2021-08-10",23.98,24.82,23.98,24.67,1633900.0],["2021-08-11",24.75,24.9,24.55,24.71,1654300.0],["2021-08-12",24.87,24.87,24.58,24.6,1624300.0],["2021-08-13",24.63,24.8,24.22,24.26,1093600.0],["2021-08-16",24.11,24.31,24.05,24.23,1421700.0],["2021-08-17",24.23,24.88,24.14,24.84,1696300.0],["2021-08-18",24.89,25.25,24.78,25.02,2260900.0],["2021-08-19",24.98,25.42,24.51,24.57,1400000.0],["2021-08-20",24.69,25.14,24.47,24.95,1215000.0],["2021-08-23",24.93,25.09,24.34,24.77,1145500.0],["2021-08-24",24.85,24.85,24.15,24.29,2012300.0],["2021-08-25",24.35,24.71,24.07,24.37,1499100.0],["2021-08-26",24.43,24.57,24.03,24.55,1085700.0],["2021-08-27",24.59,24.75,24.29,24.71,1725100.0],["2021-08-30",24.77,24.89,24.6,24.65,1379200.0],["2021-08-31",24.57,24.93,24.42,24.9,1566500.0],["2021-09-01",24.78,24.84,24.07,24.27,2446100.0],["2021-09-02",24.24,25.17,24.11,24.88,2183600.0],["2021-09-03",24.78,24.8,24.47,24.55,1114600.0],["2021-09-07",24.67,24.69,23.77,23.8,2091800.0],["2021-09-08",23.82,24.24,23.24,23.29,2852400.0],["2021-09-09",23.0,23.46,22.54,23.38,2575300.0],["2021-09-10",23.13,23.26,22.59,23.15,2629600.0],["2021-09-13",23.2,23.68,22.9,22.98,1660200.0],["2021-09-14",22.99,23.12,22.35,22.62,1903300.0],["2021-09-15",22.7,22.92,22.54,22.59,2278000.0],["2021-09-16",22.6,22.95,22.38,22.81,2087300.0],["2021-09-17",22.92,22.98,22.6,22.75,4388100.0],["2021-09-20",22.5,22.7,22.3,22.41,1920400.0],["2021-09-21",22.32,22.73,22.31,22.64,1827600.0],["2021-09-22",22.75,22.89,22.42,22.44,1424700.0],["2021-09-23",22.67,22.99,22.51,22.77,1654600.0],["2021-09-24",22.79,23.18,22.37,22.43,1758000.0],["2021-09-27",22.4,23.14,22.3,23.04,1444600.0],["2021-09-28",23.15,23.48,22.93,23.0,1612000.0],["2021-09-29",23.0,23.99,23.0,23.57,2110100.0],["2021-09-30",23.47,23.52,23.16,23.17,1674800.0],["2021-10-01",23.17,23.36,21.96,21.99,2785800.0],["2021-10-04",22.01,22.91,21.93,22.63,3367300.0],["2021-10-05",21.56,22.29,21.18,22.15,4020800.0],["2021-10-06",22.31,22.37,22.0,22.23,3211500.0],["2021-10-07",22.3,22.72,22.13,22.2,2166100.0],["2021-10-08",22.16,22.55,22.16,22.33,1715300.0],["2021-10-11",22.33,22.65,22.18,22.43,1362200.0],["2021-10-12",22.4,22.82,22.3,22.64,1448400.0],["2021-10-13",22.58,22.74,22.32,22.53,1057400.0],["2021-10-14",22.55,22.87,22.4,22.49,1409600.0],["2021-10-15",22.78,22.83,22.1,22.11,1881000.0],["2021-10-18",22.06,22.49,21.88,22.42,1548000.0],["2021-10-19",22.57,22.58,21.85,22.24,1480200.0],["2021-10-20",22.41,22.47,22.25,22.26,1109500.0],["2021-10-21",22.31,22.42,21.83,22.13,1899800.0],["2021-10-22",22.09,22.67,22.08,22.42,1383500.0],["2021-10-25",22.48,22.48,22.03,22.17,1397500.0],["2021-10-26",22.1,22.22,21.95,22.01,1149000.0],["2021-10-27",22.21,22.21,21.75,21.76,1400000.0],["2021-10-28",21.68,22.04,21.42,22.03,2175500.0],["2021-10-29",22.05,22.59,22.05,22.14,2243900.0],["2021-11-01",22.22,22.34,21.77,22.29,2128100.0],["2021-11-02",22.4,22.59,21.89,22.2,2798800.0],["2021-11-03",22.25,23.63,22.25,23.37,3037200.0],["2021-11-04",23.39,23.57,22.87,23.05,2144200.0],["2021-11-05",23.61,24.58,23.36,24.13,3720800.0],["2021-11-08",23.91,24.61,23.83,24.37,2407200.0],["2021-11-09",24.46,24.49,23.99,24.33,1367300.0],["2021-11-10",24.32,24.33,23.63,24.06,1544000.0],["2021-11-11",23.94,24.2,23.88,24.11,1365200.0],["2021-11-12",24.15,24.32,23.89,24.12,1125500.0],["2021-11-15",24.11,24.66,24.08,24.61,2207800.0],["2021-11-16",24.44,24.99,24.21,24.96,1981400.0],["2021-11-17",25.04,25.3,24.6,25.05,2295600.0],["2021-11-18",25.19,25.45,25.07,25.25,1932400.0],["2021-11-19",25.2,25.95,25.19,25.82,2018600.0],["2021-11-22",25.86,27.41,25.85,27.35,2689200.0],["2021-11-23",27.4,27.61,26.93,27.07,2505300.0],["2021-11-24",26.91,27.05,26.52,26.79,2228900.0],["2021-11-26",26.79,27.35,26.71,26.89,1343200.0],["2021-11-29",26.79,27.4,26.55,27.09,1960900.0],["2021-11-30",26.74,27.25,26.41,26.46,2514000.0],["2021-12-01",26.61,27.15,26.29,26.31,1595900.0],["2021-12-02",26.48,27.15,26.38,26.62,1974900.0],["2021-12-03",26.65,26.98,26.25,26.42,2200300.0],["2021-12-06",26.41,27.39,26.41,26.93,1777800.0],["2021-12-07",27.1,27.38,26.48,26.55,1524500.0],["2021-12-08",26.6,26.83,25.72,26.01,1939800.0],["2021-12-09",25.91,26.4,25.81,26.34,1111600.0],["2021-12-10",26.31,26.87,26.31,26.79,898100.0],["2021-12-13",26.69,27.7,26.58,27.43,1677100.0],["2021-12-14",27.4,27.8,27.21,27.62,1641800.0],["2021-12-15",27.63,28.14,27.33,28.05,1679700.0],["2021-12-16",28.04,28.5,27.76,28.28,1768100.0],["2021-12-17",28.35,29.05,28.15,28.31,3527600.0],["2021-12-20",28.01,28.86,27.91,28.52,2322900.0],["2021-12-21",28.53,28.53,27.37,27.75,2019600.0],["2021-12-22",27.76,28.08,27.08,27.8,1678000.0],["2021-12-23",27.8,28.19,27.8,27.98,1216600.0],["2021-12-27",28.08,28.59,27.98,28.5,1239100.0],["2021-12-28",28.56,29.5,28.3,29.49,1832800.0],["2021-12-29",29.58,30.61,29.51,30.05,2819000.0],["2021-12-30",30.05,30.25,29.66,29.88,1687100.0],["2021-12-31",29.86,30.1,29.62,29.68,1482100.0],["2022-01-03",29.68,29.81,29.25,29.77,1583000.0],["2022-01-04",29.71,30.46,29.68,29.94,2141300.0],["2022-01-05",30.23,30.41,29.05,29.08,2476200.0],["2022-01-06",29.04,29.5,28.31,29.35,2676700.0],["2022-01-07",29.54,30.52,29.52,30.21,2603600.0],["2022-01-10",30.16,30.9,29.91,30.83,2994800.0],["2022-01-11",30.85,31.31,28.54,28.74,3492300.0],["2022-01-12",28.68,28.88,27.84,28.84,2461600.0],["2022-01-13",29.0,29.87,28.81,29.45,2236600.0],["2022-01-14",29.27,29.49,28.71,29.24,1669300.0],["2022-01-18",29.1,29.68,29.1,29.64,2068200.0],["2022-01-19",29.5,29.65,28.69,29.17,1929200.0],["2022-01-20",29.1,29.21,28.34,28.37,1896000.0],["2022-01-21",28.44,28.7,28.16,28.57,2068100.0],["2022-01-24",28.56,29.4,28.48,29.27,3351800.0],["2022-01-25",29.0,29.0,27.41,27.82,3046900.0],["2022-01-26",27.89,28.36,27.45,27.67,1893000.0],["2022-01-27",27.69,28.57,27.5,28.27,1555100.0],["2022-01-28",27.75,27.75,26.54,26.89,2012900.0],["2022-01-31",26.8,27.14,26.36,27.14,2050400.0],["2022-02-01",26.83,27.54,26.63,27.12,1807700.0],["2022-02-02",27.32,28.13,27.29,28.09,1808500.0],["2022-02-03",27.81,29.01,27.54,28.43,1467400.0],["2022-02-04",28.49,28.83,27.98,28.81,1392300.0],["2022-02-07",28.86,29.03,28.55,28.74,1268000.0],["2022-02-08",28.74,29.45,28.57,29.42,1050400.0],["2022-02-09",29.19,29.6,28.95,29.06,1004700.0],["2022-02-10",29.14,29.19,28.63,28.72,1200200.0],["2022-02-11",28.87,29.68,28.7,29.59,1345800.0],["2022-02-14",29.58,29.65,28.48,29.35,1299800.0],["2022-02-15",29.36,29.96,29.17,29.77,1224800.0],["2022-02-16",29.76,29.94,28.77,29.03,1245300.0],["2022-02-17",29.03,29.73,28.86,28.96,1588700.0],["2022-02-18",28.84,29.18,28.75,29.12,1342000.0],["2022-02-22",29.36,29.36,28.43,28.47,1693800.0],["2022-02-23",29.17,29.55,28.62,28.68,1919800.0],["2022-02-24",28.0,28.99,27.32,27.8,2728900.0],["2022-02-25",29.28,29.7,27.28,29.19,3100100.0],["2022-02-28",29.2,29.29,28.24,28.48,2613200.0],["2022-03-01",28.73,29.55,28.16,28.39,1953500.0],["2022-03-02",28.22,29.51,28.1,29.28,1493900.0],["2022-03-03",29.63,31.64,29.55,31.44,2912400.0],["2022-03-04",31.3,33.89,31.26,33.62,3589100.0],["2022-03-07",32.67,34.97,32.61,33.59,3712100.0],["2022-03-08",32.85,33.68,31.48,31.49,2546900.0],["2022-03-09",31.32,31.55,29.78,30.89,2729000.0],["2022-03-10",30.83,32.51,30.83,32.33,1915900.0],["2022-03-11",31.87,32.64,30.97,31.01,1554400.0],["2022-03-14",30.52,31.56,30.17,31.14,1502700.0],["2022-03-15",31.08,31.52,30.53,31.47,1332400.0],["2022-03-16",31.2,31.37,30.43,31.01,1519500.0],["2022-03-17",31.16,31.89,30.85,31.25,1437800.0],["2022-03-18",31.11,32.16,31.09,31.93,2390300.0],["2022-03-21",32.03,32.92,31.73,32.05,1612400.0],["2022-03-22",32.06,32.38,31.41,32.11,1326500.0],["2022-03-23",31.98,32.73,31.95,32.61,1449900.0],["2022-03-24",32.99,32.99,32.38,32.68,912200.0],["2022-03-25",32.53,33.09,32.41,32.85,1217200.0],["2022-03-28",32.78,33.09,32.02,32.37,1160300.0],["2022-03-29",31.87,32.38,31.57,32.22,1614700.0],["2022-03-30",32.31,32.6,31.88,31.98,1027400.0],["2022-03-31",31.99,32.53,31.77,31.98,1072700.0],["2022-04-01",32.14,32.47,31.92,32.44,1276100.0],["2022-04-04",32.28,32.99,32.01,32.09,1095200.0],["2022-04-05",32.1,33.34,32.1,32.22,1553100.0],["2022-04-06",32.0,33.67,32.0,33.06,1948300.0],["2022-04-07",33.47,34.26,33.2,33.73,2121400.0],["2022-04-08",34.11,34.92,33.97,34.75,1656700.0],["2022-04-11",34.96,35.34,33.5,33.53,1779300.0],["2022-04-12",33.3,33.55,32.49,32.57,1762800.0],["2022-04-13",32.8,32.84,32.01,32.32,2067000.0],["2022-04-14",32.42,32.52,31.98,32.1,1256700.0],["2022-04-18",32.13,32.44,31.36,31.49,1223900.0],["2022-04-19",31.53,32.77,31.46,32.61,1336400.0],["2022-04-20",32.29,33.14,32.29,32.51,1182400.0],["2022-04-21",32.62,32.73,31.98,32.14,1133500.0],["2022-04-22",32.0,32.15,31.26,31.34,1001300.0],["2022-04-25",31.19,31.65,30.44,31.58,2779200.0],["2022-04-26",31.27,31.72,30.44,30.5,1992900.0],["2022-04-27",30.65,30.69,29.72,30.06,2110900.0],["2022-04-28",29.86,30.0,29.23,29.8,1753800.0],["2022-04-29",31.25,31.63,29.5,29.8,2663900.0],["2022-05-02",29.97,30.79,29.83,30.28,2056100.0],["2022-05-03",30.45,30.89,30.05,30.75,1615100.0],["2022-05-04",30.94,31.66,30.6,31.35,2682300.0],["2022-05-05",27.0,27.09,23.24,23.75,10589700.0],["2022-05-06",23.6,24.57,23.55,23.95,4464400.0],["2022-05-09",23.78,25.24,23.71,24.91,4134000.0],["2022-05-10",25.09,25.69,25.09,25.66,2995600.0],["2022-05-11",25.63,25.97,24.12,24.2,2374200.0],["2022-05-12",24.11,25.06,24.11,24.48,1919300.0],["2022-05-13",24.96,25.14,24.56,24.94,1714400.0],["2022-05-16",24.78,25.25,24.47,24.54,1476900.0],["2022-05-17",24.41,24.73,23.94,24.42,1563300.0],["2022-05-18",23.52,23.63,22.67,22.98,2038700.0],["2022-05-19",22.93,23.17,22.56,22.99,2163600.0],["2022-05-20",23.11,23.53,22.76,23.51,1599500.0],["2022-05-23",23.38,23.74,23.38,23.62,1239100.0],["2022-05-24",23.56,24.72,23.56,24.69,1951000.0],["2022-05-25",24.6,25.31,24.35,25.16,1709900.0],["2022-05-26",25.44,26.24,25.06,26.15,1575900.0],["2022-05-27",25.98,26.74,25.97,26.72,1332300.0],["2022-05-31",26.49,27.14,26.09,27.09,2215100.0],["2022-06-01",27.13,27.26,26.38,26.73,2064100.0],["2022-06-02",26.88,27.43,26.56,27.22,1207300.0],["2022-06-03",27.13,27.6,27.04,27.37,905800.0],["2022-06-06",27.55,27.62,27.04,27.19,1159700.0],["2022-06-07",26.93,27.09,26.42,27.01,1481000.0],["2022-06-08",26.85,27.07,25.65,25.81,1584200.0],["2022-06-09",25.68,25.89,25.24,25.26,1313700.0],["2022-06-10",25.11,25.49,24.89,25.14,1549200.0],["2022-06-13",24.7,25.45,24.67,25.13,1498000.0],["2022-06-14",25.13,25.47,24.92,25.37,1205800.0],["2022-06-15",25.52,26.74,25.52,26.42,1831500.0],["2022-06-16",26.03,26.7,25.7,26.45,2403300.0],["2022-06-17",26.66,26.8,24.81,24.94,3306600.0],["2022-06-21",24.94,26.14,24.94,25.97,1385200.0],["2022-06-22",25.78,26.16,25.29,25.43,1205100.0],["2022-06-23",25.72,25.92,25.12,25.17,1235100.0],["2022-06-24",25.26,25.76,25.08,25.74,4253000.0],["2022-06-27",25.65,25.97,25.49,25.86,1238500.0],["2022-06-28",25.97,26.13,25.44,25.46,991900.0],["2022-06-29",25.54,25.7,25.17,25.62,1213600.0],["2022-06-30",25.34,25.7,24.95,25.32,1515100.0],["2022-07-01",25.38,25.77,25.03,25.72,930000.0],["2022-07-05",25.54,25.95,25.37,25.42,1468700.0],["2022-07-06",25.36,26.22,25.36,26.14,1242000.0],["2022-07-07",26.22,27.15,26.22,27.09,1365700.0],["2022-07-08",27.16,27.22,26.73,26.93,1331100.0],["2022-07-11",26.81,26.88,26.45,26.51,1277700.0],["2022-07-12",26.51,26.77,26.26,26.53,1488800.0],["2022-07-13",26.3,27.26,26.3,26.92,1322900.0],["2022-07-14",26.58,26.8,26.03,26.76,1555400.0],["2022-07-15",27.26,27.49,26.77,27.44,1664600.0],["2022-07-18",27.51,27.72,27.17,27.21,1344000.0],["2022-07-19",27.42,27.65,27.01,27.19,1605600.0],["2022-07-20",27.18,27.62,26.83,27.18,1412600.0],["2022-07-21",26.94,27.37,26.63,27.07,1545600.0],["2022-07-22",27.03,27.71,27.03,27.61,1190700.0],["2022-07-25",27.65,27.75,27.14,27.3,1214200.0],["2022-07-26",26.79,26.98,26.2,26.96,1063700.0],["2022-07-27",27.09,27.54,26.51,27.35,1365700.0],["2022-07-28",27.35,27.52,27.08,27.46,1051600.0],["2022-07-29",27.32,27.82,27.11,27.64,1653800.0],["2022-08-01",27.52,27.86,27.24,27.55,2226000.0],["2022-08-02",27.85,27.85,26.95,27.0,1756000.0],["2022-08-03",27.14,27.3,26.79,27.17,2068700.0],["2022-08-04",29.81,31.49,29.66,30.83,5753600.0],["2022-08-05",30.8,30.8,29.66,30.28,2160100.0],["2022-08-08",30.34,30.63,29.56,30.07,2446700.0],["2022-08-09",30.09,30.71,29.81,29.82,1656500.0],["2022-08-10",30.18,30.64,29.61,30.12,1765200.0],["2022-08-11",29.94,30.2,28.95,29.1,2174900.0],["2022-08-12",29.18,29.54,28.84,29.19,1136800.0],["2022-08-15",28.85,29.74,28.84,29.69,1097800.0],["2022-08-16",29.93,30.87,29.71,30.58,1414900.0],["2022-08-17",30.45,30.75,30.12,30.33,1014900.0],["2022-08-18",30.46,31.24,30.43,31.19,1070800.0],["2022-08-19",31.1,31.48,30.88,31.3,1333700.0],["2022-08-22",31.2,31.65,30.99,31.53,1512800.0],["2022-08-23",31.62,31.62,30.1,30.36,1441100.0],["2022-08-24",30.29,30.62,30.13,30.45,955200.0],["2022-08-25",30.46,30.63,29.61,30.24,1122100.0],["2022-08-26",30.33,30.34,29.52,29.69,1192000.0],["2022-08-29",29.58,29.64,29.13,29.45,895000.0],["2022-08-30",29.34,29.6,28.7,28.75,1244900.0],["2022-08-31",28.64,29.01,28.54,28.9,993100.0],["2022-09-01",28.76,29.32,28.71,29.08,1078900.0],["2022-09-02",29.41,29.7,28.68,28.73,1433500.0],["2022-09-06",28.85,29.56,28.85,29.24,1276500.0],["2022-09-07",29.29,29.74,29.17,29.73,931400.0],["2022-09-08",29.66,29.79,28.77,29.51,1560800.0],["2022-09-09",29.64,30.79,29.57,30.63,1518900.0],["2022-09-12",30.78,30.86,30.14,30.19,1566200.0],["2022-09-13",29.95,30.14,28.69,28.76,1078700.0],["2022-09-14",28.73,28.89,28.18,28.39,1302100.0],["2022-09-15",28.3,28.33,27.5,27.64,1488400.0],["2022-09-16",27.68,28.0,27.49,27.86,2051300.0],["2022-09-19",27.57,27.91,27.49,27.77,968100.0],["2022-09-20",27.5,27.53,26.95,27.36,1294000.0],["2022-09-21",27.52,27.89,27.24,27.24,1106500.0],["2022-09-22",27.29,27.62,27.06,27.44,1017100.0],["2022-09-23",27.28,27.85,27.17,27.77,1486000.0],["2022-09-26",27.61,27.66,26.73,27.11,1389200.0],["2022-09-27",27.38,27.73,26.98,27.07,1274700.0],["2022-09-28",27.21,28.63,27.02,28.58,1818300.0],["2022-09-29",28.3,28.6,27.61,28.03,2508600.0],["2022-09-30",28.03,28.14,27.33,27.75,1774900.0],["2022-10-03",27.83,28.02,27.21,27.75,1388300.0],["2022-10-04",27.84,28.39,27.75,28.13,1441800.0],["2022-10-05",27.95,28.17,27.07,27.09,1769900.0],["2022-10-06",27.1,27.27,26.81,27.05,1036400.0],["2022-10-07",26.92,27.03,26.52,26.71,993100.0],["2022-10-10",26.94,27.78,26.88,27.7,1018300.0],["2022-10-11",27.84,28.49,27.66,28.3,1457500.0],["2022-10-12",28.42,28.46,27.5,27.54,1423000.0],["2022-10-13",27.54,28.91,27.24,28.76,2286900.0],["2022-10-14",28.58,28.62,26.81,26.97,1787900.0],["2022-10-17",27.26,27.89,27.14,27.85,1997900.0],["2022-10-18",28.14,28.32,27.6,27.91,1239900.0],["2022-10-19",27.84,28.13,27.59,27.96,1488500.0],["2022-10-20",27.8,27.94,26.35,26.36,2095600.0],["2022-10-21",26.59,27.55,26.35,27.17,1558100.0],["2022-10-24",27.5,27.58,26.58,26.99,1616400.0],["2022-10-25",26.94,27.59,26.81,27.5,1487300.0],["2022-10-26",27.63,28.72,27.39,28.46,1497400.0],["2022-10-27",28.71,28.77,28.31,28.55,1033500.0],["2022-10-28",28.67,30.08,28.63,29.71,1482800.0],["2022-10-31",29.6,29.8,29.32,29.5,1059300.0],["2022-11-01",29.5,29.6,28.53,28.73,1239300.0],["2022-11-02",28.92,29.68,28.77,28.79,2010800.0],["2022-11-03",28.75,29.39,28.67,29.01,1350900.0],["2022-11-04",29.16,29.47,28.25,28.87,1645500.0],["2022-11-07",29.01,29.18,28.56,28.83,2045500.0],["2022-11-08",28.83,29.49,28.4,28.67,2256800.0],["2022-11-09",30.9,33.13,30.54,32.16,5069400.0],["2022-11-10",32.57,33.6,31.93,33.55,2992100.0],["2022-11-11",32.72,33.21,31.67,33.1,2192200.0],["2022-11-14",32.75,34.17,32.68,33.63,1906100.0],["2022-11-15",33.92,34.12,33.25,33.45,1888100.0],["2022-11-16",33.33,34.28,33.14,33.84,1607700.0],["2022-11-17",32.61,33.41,32.34,32.58,1260600.0],["2022-11-18",33.09,33.11,32.51,32.86,1555500.0],["2022-11-21",32.87,33.61,32.53,32.63,1216400.0],["2022-11-22",32.94,33.05,32.34,33.02,1192700.0],["2022-11-23",32.99,33.04,32.36,32.78,989700.0],["2022-11-25",32.73,33.52,32.56,33.39,479400.0],["2022-11-28",33.18,34.17,33.1,33.83,1576100.0],["2022-11-29",33.69,33.7,33.06,33.51,1144400.0],["2022-11-30",33.6,34.54,33.21,34.33,1605800.0],["2022-12-01",34.62,34.79,33.51,34.11,1051600.0],["2022-12-02",34.05,34.63,33.88,34.52,1230300.0],["2022-12-05",34.3,34.33,33.56,33.75,1003500.0],["2022-12-06",33.88,34.3,33.73,33.92,884100.0],["2022-12-07",33.87,34.4,33.67,33.75,710600.0],["2022-12-08",33.99,34.97,33.62,34.64,1047200.0],["2022-12-09",34.43,34.43,33.74,33.75,749700.0],["2022-12-12",33.95,34.23,33.67,33.98,1522000.0],["2022-12-13",34.14,34.64,33.83,34.16,1760100.0],["2022-12-14",34.21,34.44,33.83,34.06,1071100.0],["2022-12-15",33.68,33.86,33.16,33.4,1236900.0],["2022-12-16",33.11,33.72,32.84,33.48,3068500.0],["2022-12-19",33.32,33.74,32.63,33.12,1038000.0],["2022-12-20",33.17,33.62,33.05,33.31,1162500.0],["2022-12-21",33.56,34.27,33.31,33.79,1050100.0],["2022-12-22",33.63,33.67,33.01,33.37,852600.0],["2022-12-23",33.5,33.72,33.13,33.71,551300.0],["2022-12-27",33.59,33.96,33.21,33.27,746500.0],["2022-12-28",33.16,33.4,32.45,32.53,765300.0],["2022-12-29",32.58,33.03,32.48,32.62,842100.0],["2022-12-30",32.38,32.66,32.25,32.37,1025500.0],["2023-01-03",32.43,32.58,30.86,30.92,2773200.0],["2023-01-04",30.92,31.14,30.22,30.94,2440100.0],["2023-01-05",30.81,30.91,30.17,30.68,1215600.0],["2023-01-06",31.19,32.0,31.15,31.71,1287500.0],["2023-01-09",31.48,32.06,31.31,31.37,1416200.0],["2023-01-10",31.28,32.09,31.15,32.09,985300.0],["2023-01-11",32.01,32.14,31.32,31.82,1034600.0],["2023-01-12",31.95,32.31,31.55,32.13,1002700.0],["2023-01-13",31.99,32.17,31.55,32.0,842100.0],["2023-01-17",32.11,32.24,31.66,31.73,982900.0],["2023-01-18",31.76,31.93,31.01,31.14,960300.0],["2023-01-19",31.15,31.29,30.1,30.12,1013400.0],["2023-01-20",30.39,31.21,30.21,31.2,1582400.0],["2023-01-23",31.02,31.84,31.02,31.39,1216500.0],["2023-01-24",31.33,31.42,30.78,30.89,789100.0],["2023-01-25",31.01,31.42,30.85,31.4,685300.0],["2023-01-26",31.57,32.03,31.45,31.97,791100.0],["2023-01-27",32.1,32.47,31.54,32.21,1192500.0],["2023-01-30",32.13,32.34,31.65,31.67,983000.0],["2023-01-31",31.7,31.98,31.07,31.95,1234200.0],["2023-02-01",31.72,32.38,31.25,32.06,2002000.0],["2023-02-02",32.26,33.03,32.16,32.63,1453700.0],["2023-02-03",32.42,33.07,32.22,32.67,1097200.0],["2023-02-06",32.85,33.17,32.27,32.41,1350400.0],["2023-02-07",32.24,32.72,32.05,32.55,1099400.0],["2023-02-08",32.44,32.44,32.0,32.2,840400.0],["2023-02-09",32.53,32.79,32.38,32.44,1051400.0],["2023-02-10",32.28,32.7,32.19,32.58,1057600.0],["2023-02-13",32.66,32.95,32.46,32.95,1063600.0],["2023-02-14",32.97,33.01,32.07,32.16,902400.0],["2023-02-15",32.09,32.81,31.98,32.7,777500.0],["2023-02-16",32.63,33.36,32.48,32.89,1174500.0],["2023-02-17",33.04,33.15,32.72,33.04,1082000.0],["2023-02-21",32.72,32.93,31.64,31.65,1822400.0],["2023-02-22",31.64,32.05,31.49,31.92,973300.0],["2023-02-23",32.05,32.05,30.82,31.37,1009700.0],["2023-02-24",31.01,31.03,30.51,30.62,1209600.0],["2023-02-27",30.85,31.09,30.57,30.93,1482300.0],["2023-02-28",30.7,31.09,30.2,30.29,2018500.0],["2023-03-01",30.38,30.86,30.22,30.8,1931700.0],["2023-03-02",33.95,35.59,33.5,34.8,6022800.0],["2023-03-03",35.08,35.38,33.71,34.1,2797700.0],["2023-03-06",33.89,33.99,32.76,33.24,2575300.0],["2023-03-07",32.81,33.9,32.71,33.14,1294400.0],["2023-03-08",32.94,33.28,32.63,33.08,1008700.0],["2023-03-09",33.26,33.93,33.22,33.52,1247500.0],["2023-03-10",32.8,33.7,32.65,33.03,1963400.0],["2023-03-13",32.34,33.67,32.31,32.79,1613600.0],["2023-03-14",33.25,33.28,32.42,32.95,1704300.0],["2023-03-15",32.52,33.52,32.25,33.5,1643800.0],["2023-03-16",33.13,33.47,32.86,33.28,1256900.0],["2023-03-17",32.96,32.99,32.29,32.31,2133200.0],["2023-03-20",32.3,32.83,32.2,32.72,1451000.0],["2023-03-21",33.09,33.44,32.88,33.27,1238000.0],["2023-03-22",33.27,33.41,32.32,32.34,1560100.0],["2023-03-23",32.34,33.1,32.3,32.77,1434400.0],["2023-03-24",32.68,33.51,32.58,33.28,999200.0],["2023-03-27",33.45,34.11,33.45,34.08,1343900.0],["2023-03-28",33.97,34.6,33.97,34.29,1205300.0],["2023-03-29",34.59,34.59,33.86,34.04,930500.0],["2023-03-30",34.11,34.49,34.08,34.49,734200.0],["2023-03-31",34.59,35.07,34.59,35.03,1286900.0],["2023-04-03",35.23,35.67,35.05,35.26,1423000.0],["2023-04-04",35.15,35.28,34.57,34.9,1404700.0],["2023-04-05",35.04,35.28,34.25,34.34,1442500.0],["2023-04-06",34.07,34.73,33.64,34.64,1227500.0],["2023-04-10",34.33,34.82,34.33,34.45,1203400.0],["2023-04-11",34.64,34.71,34.23,34.44,1089300.0],["2023-04-12",34.6,34.83,34.2,34.4,1107000.0],["2023-04-13",34.49,34.49,34.03,34.18,782900.0],["2023-04-14",34.13,34.35,33.12,33.13,1276000.0],["2023-04-17",33.13,34.13,33.13,33.77,1202700.0],["2023-04-18",33.75,33.76,33.13,33.43,1238700.0],["2023-04-19",33.39,33.39,32.92,33.2,1660300.0],["2023-04-20",33.08,33.37,32.43,32.71,2245900.0],["2023-04-21",32.75,33.37,32.6,33.11,1288600.0],["2023-04-24",33.0,34.2,32.92,34.15,2041400.0],["2023-04-25",33.96,34.39,33.42,33.45,1490700.0],["2023-04-26",33.39,34.26,33.24,34.09,1986800.0],["2023-04-27",34.14,35.01,33.77,34.95,1837500.0],["2023-04-28",34.91,35.14,34.38,34.66,2461500.0],["2023-05-01",34.62,35.09,34.26,35.02,2876400.0],["2023-05-02",39.14,39.99,37.31,37.86,6947900.0],["2023-05-03",38.05,38.05,35.78,36.04,2845000.0],["2023-05-04",36.08,36.76,35.93,36.32,1407000.0],["2023-05-05",36.57,37.07,36.38,36.42,1303400.0],["2023-05-08",36.82,36.82,35.5,35.88,1330300.0],["2023-05-09",35.79,36.56,35.66,36.26,1199600.0],["2023-05-10",36.41,36.85,36.18,36.53,1846700.0],["2023-05-11",36.38,36.81,36.3,36.76,1414600.0],["2023-05-12",36.89,38.02,36.89,37.35,2645300.0],["2023-05-15",37.21,37.21,35.95,36.28,2346100.0],["2023-05-16",36.03,36.53,35.96,36.26,1185000.0],["2023-05-17",36.36,36.37,35.76,36.21,1485200.0],["2023-05-18",36.01,36.36,35.83,36.19,727400.0],["2023-05-19",36.34,36.8,35.9,36.78,1278700.0],["2023-05-22",36.83,37.19,35.81,35.94,1706900.0],["2023-05-23",35.73,36.33,35.33,36.06,1484800.0],["2023-05-24",36.26,36.66,36.07,36.2,1425500.0],["2023-05-25",35.87,36.1,35.51,36.09,1490300.0],["2023-05-26",35.91,36.25,35.66,35.94,1372300.0],["2023-05-30",35.74,36.14,35.3,35.33,1956000.0],["2023-05-31",35.46,35.96,34.35,34.56,2094200.0],["2023-06-01",34.38,34.41,32.67,32.78,2237100.0],["2023-06-02",32.78,33.06,32.12,33.06,2864100.0],["2023-06-05",32.89,33.26,32.59,32.63,1622200.0],["2023-06-06",32.49,33.22,32.17,32.99,1573300.0],["2023-06-07",32.86,33.77,32.76,33.69,1643600.0],["2023-06-08",33.75,33.94,33.37,33.73,1248400.0],["2023-06-09",33.53,34.4,33.53,33.91,2164100.0],["2023-06-12",33.83,34.22,33.22,34.21,1734500.0],["2023-06-13",34.43,35.0,34.19,34.85,1784500.0],["2023-06-14",35.01,35.31,34.68,35.28,1722400.0],["2023-06-15",35.29,35.37,34.14,34.81,1957700.0],["2023-06-16",34.93,34.94,33.65,33.8,2731500.0],["2023-06-20",33.8,34.24,33.06,33.1,1864500.0],["2023-06-21",33.14,33.37,33.01,33.19,1160600.0],["2023-06-22",33.13,34.69,33.13,34.6,2270600.0],["2023-06-23",34.47,35.49,34.27,34.49,2298800.0],["2023-06-26",34.55,35.17,34.33,35.04,1411300.0],["2023-06-27",35.04,35.8,35.04,35.64,1137000.0],["2023-06-28",35.52,35.99,35.13,35.98,1215300.0],["2023-06-29",35.99,36.44,35.85,36.28,1281800.0],["2023-06-30",36.36,37.0,36.36,36.73,1596500.0],["2023-07-03",36.85,37.3,36.42,36.69,861700.0],["2023-07-05",36.5,37.19,36.16,37.15,1191900.0],["2023-07-06",37.0,37.37,36.65,36.67,1196700.0],["2023-07-07",36.79,37.58,36.78,37.03,1142100.0],["2023-07-10",37.07,37.85,37.05,37.49,948400.0],["2023-07-11",37.44,38.37,37.44,38.26,1170300.0],["2023-07-12",38.2,38.24,37.56,37.97,1091800.0],["2023-07-13",38.0,38.45,37.76,38.26,1161500.0],["2023-07-14",38.3,38.32,37.28,37.63,1543900.0],["2023-07-17",37.58,38.07,37.53,37.96,1746100.0],["2023-07-18",38.14,39.01,38.04,38.52,1212100.0],["2023-07-19",38.66,39.15,38.46,38.94,1252200.0],["2023-07-20",39.1,39.84,39.03,39.84,2119200.0],["2023-07-21",39.94,40.39,39.49,40.07,1632900.0],["2023-07-24",40.07,40.12,39.65,39.96,1324400.0],["2023-07-25",39.34,39.62,38.78,39.2,1900600.0],["2023-07-26",39.2,39.4,38.68,38.77,1535700.0],["2023-07-27",38.79,39.73,38.75,39.23,992600.0],["2023-07-28",39.39,39.51,38.74,38.92,877700.0],["2023-07-31",38.76,39.27,38.72,39.25,1804000.0],["2023-08-01",39.39,39.55,38.14,38.26,2834900.0],["2023-08-02",36.75,39.08,36.21,37.38,4259400.0],["2023-08-03",37.65,38.82,37.65,38.48,1561700.0],["2023-08-04",38.62,38.64,37.91,38.01,1604900.0],["2023-08-07",38.08,38.39,37.56,38.19,1893700.0],["2023-08-08",38.17,38.22,37.1,37.3,1377000.0],["2023-08-09",37.49,37.74,37.31,37.49,912300.0],["2023-08-10",37.78,38.16,37.59,37.91,1088900.0],["2023-08-11",38.1,38.56,37.96,38.48,1090400.0],["2023-08-14",38.4,38.89,38.06,38.46,1270500.0],["2023-08-15",38.33,38.65,37.93,37.99,1090700.0],["2023-08-16",38.13,38.32,37.24,37.26,1296300.0],["2023-08-17",37.4,37.63,37.16,37.53,1426000.0],["2023-08-18",37.56,39.22,37.56,39.12,1580500.0],["2023-08-21",39.1,39.26,38.65,39.17,1296600.0],["2023-08-22",38.98,38.98,37.89,38.7,1204000.0],["2023-08-23",38.7,39.56,38.67,39.46,1123900.0],["2023-08-24",39.38,39.7,38.71,38.97,1081000.0],["2023-08-25",39.12,39.73,39.12,39.49,1188300.0],["2023-08-28",39.56,40.13,39.47,39.92,831400.0],["2023-08-29",39.97,40.55,39.91,40.52,1323600.0],["2023-08-30",40.53,41.28,40.08,40.44,1567100.0],["2023-08-31",40.31,40.88,40.02,40.79,1376000.0],["2023-09-01",40.74,40.83,39.2,39.37,1867700.0],["2023-09-05",39.14,39.72,38.72,39.37,1631100.0],["2023-09-06",39.36,39.73,38.9,38.98,1020800.0],["2023-09-07",39.18,39.34,38.46,38.81,1314200.0],["2023-09-08",38.66,39.89,38.61,39.83,1520800.0],["2023-09-11",39.96,39.96,39.3,39.82,989300.0],["2023-09-12",39.97,40.14,39.31,39.68,1093200.0],["2023-09-13",39.72,40.03,39.24,39.78,1238600.0],["2023-09-14",39.98,41.01,39.98,40.59,1652400.0],["2023-09-15",40.46,40.83,39.74,40.8,2396100.0],["2023-09-18",40.8,40.98,40.24,40.73,1007900.0],["2023-09-19",40.74,40.93,40.27,40.53,1041800.0],["2023-09-20",40.53,41.23,40.5,40.8,906700.0],["2023-09-21",40.29,41.26,39.5,41.11,1993600.0],["2023-09-22",41.11,41.93,41.04,41.38,1535900.0],["2023-09-25",41.03,42.29,41.01,42.16,1552300.0],["2023-09-26",42.16,42.31,41.39,41.49,1312400.0],["2023-09-27",41.55,42.56,41.5,42.46,1520700.0],["2023-09-28",42.49,43.13,42.3,42.81,1312600.0],["2023-09-29",42.94,43.29,42.44,42.8,1645400.0],["2023-10-02",42.66,42.91,41.51,42.0,1633100.0],["2023-10-03",41.97,42.24,41.43,41.49,1698800.0],["2023-10-04",41.81,42.87,41.43,42.68,1436200.0],["2023-10-05",42.55,42.93,42.13,42.34,1218800.0],["2023-10-06",42.53,42.71,40.74,42.39,2084200.0],["2023-10-09",42.24,42.96,42.03,42.49,1401500.0],["2023-10-10",42.81,44.24,42.81,43.9,1565100.0],["2023-10-11",43.9,43.98,42.77,43.49,1858700.0],["2023-10-12",43.73,44.11,43.07,43.59,2868900.0],["2023-10-13",43.65,43.91,42.81,43.21,1416500.0],["2023-10-16",43.23,43.39,41.66,42.0,2671800.0],["2023-10-17",42.0,43.47,42.0,43.16,1858900.0],["2023-10-18",42.99,43.29,42.74,42.97,1471300.0],["2023-10-19",43.07,43.23,42.08,42.28,1680800.0],["2023-10-20",42.42,42.69,42.26,42.39,985600.0],["2023-10-23",42.2,42.82,42.13,42.56,1600000.0],["2023-10-24",42.78,43.89,42.61,43.76,1618700.0],["2023-10-25",43.8,44.43,43.61,43.97,2079900.0],["2023-10-26",44.04,44.25,43.5,43.66,1398100.0],["2023-10-27",43.26,43.82,43.0,43.46,1318800.0],["2023-10-30",43.6,43.85,42.91,43.35,4444900.0],["2023-10-31",41.32,42.56,39.76,42.02,4641100.0],["2023-11-01",41.94,42.09,39.83,40.57,2997500.0],["2023-11-02",40.52,41.23,39.99,41.18,1798800.0],["2023-11-03",41.51,41.86,40.15,41.64,1295900.0],["2023-11-06",41.42,41.42,40.43,40.69,1392900.0],["2023-11-07",40.8,41.09,40.48,40.69,1691700.0],["2023-11-08",40.77,40.78,40.0,40.15,1110000.0],["2023-11-09",40.28,40.87,39.98,40.79,1049200.0],["2023-11-10",40.82,40.99,40.42,40.95,1058400.0],["2023-11-13",40.89,41.93,40.89,41.81,1628500.0],["2023-11-14",42.14,42.49,41.53,41.69,1808200.0],["2023-11-15",41.71,42.86,41.71,42.1,1642400.0],["2023-11-16",41.55,41.77,40.48,41.06,1550500.0],["2023-11-17",41.14,41.36,40.75,41.11,1223000.0],["2023-11-20",41.08,41.47,40.72,41.37,1119000.0],["2023-11-21",41.37,41.37,40.39,40.42,1867500.0],["2023-11-22",40.62,41.72,40.62,41.64,1403300.0],["2023-11-24",41.5,42.18,41.5,42.0,425400.0],["2023-11-27",42.15,42.34,41.83,42.23,1122300.0],["2023-11-28",42.0,42.4,41.69,41.81,1248500.0],["2023-11-29",41.62,42.15,41.53,41.62,920100.0],["2023-11-30",41.65,43.15,41.27,43.08,1775000.0],["2023-12-01",43.15,44.01,43.11,43.92,1115700.0],["2023-12-04",44.02,45.5,44.02,45.42,1685000.0],["2023-12-05",45.49,46.07,45.25,45.3,2079700.0],["2023-12-06",45.22,46.05,44.73,45.54,1404700.0],["2023-12-07",45.84,46.25,45.3,46.25,1464000.0],["2023-12-08",46.19,46.53,45.76,46.02,860000.0],["2023-12-11",46.52,46.54,45.88,46.53,1379700.0],["2023-12-12",47.57,48.0,47.01,47.11,1496500.0],["2023-12-13",47.1,48.87,47.06,48.86,1539000.0],["2023-12-14",49.07,49.26,46.74,47.42,2309900.0],["2023-12-15",47.7,48.54,47.48,48.28,1852400.0],["2023-12-18",48.33,48.71,48.07,48.31,1279700.0],["2023-12-19",48.25,48.74,47.65,48.2,1247900.0],["2023-12-20",48.12,48.62,47.73,47.89,1093400.0],["2023-12-21",47.91,48.67,47.91,48.65,663300.0],["2023-12-22",48.81,49.35,48.5,48.83,919800.0],["2023-12-26",48.81,48.81,47.93,47.93,981700.0],["2023-12-27",48.19,48.64,47.84,48.08,1438800.0],["2023-12-28",47.86,48.21,47.76,47.81,748400.0],["2023-12-29",47.83,48.36,47.63,48.11,1061400.0],["2024-01-02",47.96,49.55,47.82,49.04,1747800.0],["2024-01-03",49.27,49.4,47.84,47.86,1595400.0],["2024-01-04",48.89,49.17,48.5,49.01,1297200.0],["2024-01-05",48.99,49.66,48.81,49.2,1160500.0],["2024-01-08",49.18,49.75,48.6,49.72,915200.0],["2024-01-09",49.59,49.59,48.73,49.22,1018800.0],["2024-01-10",49.28,49.84,49.28,49.5,968100.0],["2024-01-11",49.35,49.51,49.0,49.5,954900.0],["2024-01-12",49.77,50.17,49.5,50.13,715300.0],["2024-01-16",50.27,51.32,50.27,50.9,1124000.0],["2024-01-17",50.84,51.52,50.74,51.37,864600.0],["2024-01-18",51.29,51.64,50.84,51.59,930900.0],["2024-01-19",51.71,51.74,50.85,51.62,1118700.0],["2024-01-22",51.96,52.02,51.51,51.72,1129200.0],["2024-01-23",51.81,51.94,50.95,51.05,1303900.0],["2024-01-24",51.18,51.33,48.98,49.09,1491100.0],["2024-01-25",49.45,50.14,49.36,49.84,1330900.0],["2024-01-26",49.81,50.14,49.49,49.75,657700.0],["2024-01-29",49.75,50.42,49.74,50.37,1128500.0],["2024-01-30",50.24,51.22,50.05,51.08,875500.0],["2024-01-31",51.28,51.42,50.24,50.37,935100.0],["2024-02-01",50.53,51.6,50.28,51.6,834200.0],["2024-02-02",51.5,51.72,50.99,51.46,785600.0],["2024-02-05",51.4,51.64,51.01,51.22,864600.0],["2024-02-06",51.22,51.22,50.25,50.74,1290200.0],["2024-02-07",51.03,51.12,49.81,49.95,1404500.0],["2024-02-08",50.2,50.9,50.12,50.76,1226800.0],["2024-02-09",50.73,51.39,50.49,51.18,1033700.0],["2024-02-12",51.29,52.4,51.29,52.17,1105900.0],["2024-02-13",51.76,52.1,50.89,51.23,1097900.0],["2024-02-14",51.6,52.07,51.25,51.97,1093900.0],["2024-02-15",52.3,52.83,52.04,52.63,1249600.0],["2024-02-16",52.79,53.21,52.06,52.85,992100.0],["2024-02-20",53.2,53.6,52.85,53.07,1121200.0],["2024-02-21",53.07,53.23,52.24,52.63,1315300.0],["2024-02-22",52.57,53.91,52.57,53.76,1871800.0],["2024-02-23",57.16,60.0,55.61,59.63,3677000.0],["2024-02-26",59.44,60.93,59.13,60.34,4168800.0],["2024-02-27",61.54,62.05,60.84,60.94,1681100.0],["2024-02-28",60.97,62.34,60.71,61.86,1240400.0],["2024-02-29",61.85,62.6,61.34,62.44,2630400.0],["2024-03-01",62.35,63.48,61.92,63.39,1120700.0],["2024-03-04",63.74,65.53,63.42,63.58,1576000.0],["2024-03-05",63.62,64.52,62.82,62.88,1187700.0],["2024-03-06",63.75,63.91,63.0,63.34,800000.0],["2024-03-07",63.72,64.61,62.99,63.31,1015400.0],["2024-03-08",63.14,63.44,62.5,63.35,933600.0],["2024-03-11",63.35,63.49,61.65,62.55,1575500.0],["2024-03-12",62.4,63.67,62.4,62.72,979500.0],["2024-03-13",62.4,63.24,62.32,63.09,1642400.0],["2024-03-14",63.28,63.77,62.53,63.13,1834800.0],["2024-03-15",62.47,64.82,62.47,64.53,2141300.0],["2024-03-18",63.56,64.35,63.09,63.33,1136600.0],["2024-03-19",62.29,62.47,61.01,61.15,2041200.0],["2024-03-20",60.8,62.47,60.46,62.29,1515500.0],["2024-03-21",62.53,62.67,62.01,62.32,1024700.0],["2024-03-22",62.03,63.65,62.03,63.59,1080000.0],["2024-03-25",64.03,64.97,63.35,63.43,2353500.0],["2024-03-26",63.72,64.16,63.57,63.91,965700.0],["2024-03-27",64.3,64.35,63.03,64.04,1050200.0],["2024-03-28",64.13,64.95,64.13,64.48,921100.0],["2024-04-01",64.57,64.57,63.49,63.61,1360800.0],["2024-04-02",63.26,64.06,62.96,63.8,1074300.0],["2024-04-03",63.87,63.96,62.89,63.29,1380000.0],["2024-04-04",63.35,63.4,62.03,62.57,1041800.0],["2024-04-05",62.83,63.53,62.58,63.46,948100.0],["2024-04-08",62.99,63.97,62.9,63.51,951500.0],["2024-04-09",63.88,63.88,62.72,63.06,942800.0],["2024-04-10",62.34,64.22,62.05,63.99,1211600.0],["2024-04-11",64.66,64.73,63.51,64.4,888000.0],["2024-04-12",64.04,64.1,61.75,62.5,1200700.0],["2024-04-15",63.16,63.42,62.24,62.32,828000.0],["2024-04-16",61.68,62.73,61.61,62.29,895000.0],["2024-04-17",62.9,62.9,61.71,62.42,1015600.0],["2024-04-18",62.88,63.79,62.72,63.1,1116500.0],["2024-04-19",63.22,65.2,63.16,65.15,1366700.0],["2024-04-22",65.3,66.18,64.83,65.43,1724800.0],["2024-04-23",65.28,65.93,64.31,65.49,1090200.0],["2024-04-24",65.47,65.79,64.69,65.59,1536700.0],["2024-04-25",65.54,66.05,65.07,65.9,1802100.0],["2024-04-26",65.88,68.03,65.19,66.98,1904900.0],["2024-04-29",66.98,68.03,66.4,67.5,2411500.0],["2024-04-30",67.5,67.5,65.86,66.03,1694500.0],["2024-05-01",65.82,66.37,64.02,64.29,2007400.0],["2024-05-02",71.4,74.03,69.96,72.0,4309300.0],["2024-05-03",72.09,74.0,71.15,73.68,2076300.0],["2024-05-06",74.13,75.54,73.46,75.0,1677500.0],["2024-05-07",75.07,75.95,74.45,74.77,1459000.0],["2024-05-08",74.25,74.92,73.66,74.66,1117000.0],["2024-05-09",74.74,75.01,73.97,74.59,868800.0],["2024-05-10",74.59,75.79,74.54,75.73,795700.0],["2024-05-13",76.49,77.17,75.95,76.09,903700.0],["2024-05-14",76.45,77.28,75.52,76.74,1149400.0],["2024-05-15",76.77,77.1,75.82,76.84,741200.0],["2024-05-16",77.23,78.28,76.9,77.38,863500.0],["2024-05-17",77.96,78.81,77.78,78.57,942700.0],["2024-05-20",78.54,79.68,78.54,79.19,1001600.0],["2024-05-21",79.39,79.65,78.27,78.42,1002100.0],["2024-05-22",78.3,79.77,78.3,79.17,2496300.0],["2024-05-23",79.99,80.96,79.39,80.69,1836700.0],["2024-05-24",81.19,82.96,81.01,82.78,1070100.0],["2024-05-28",82.7,82.7,78.3,78.94,2090300.0],["2024-05-29",78.51,79.82,78.0,79.16,858000.0],["2024-05-30",79.07,79.78,78.61,79.03,1523100.0],["2024-05-31",79.22,79.54,77.97,78.98,1182000.0],["2024-06-03",78.75,79.82,77.91,78.85,1167400.0],["2024-06-04",78.55,79.25,77.67,78.35,1248800.0],["2024-06-05",78.51,79.67,78.35,78.74,1687900.0],["2024-06-06",78.81,79.27,77.56,78.22,830400.0],["2024-06-07",78.0,78.41,76.92,77.03,797200.0],["2024-06-10",76.54,76.69,75.15,76.13,1330000.0],["2024-06-11",76.0,76.25,75.1,75.64,2434000.0],["2024-06-12",75.98,76.62,74.15,75.23,1440200.0],["2024-06-13",75.25,75.78,74.79,75.69,1080500.0],["2024-06-14",75.16,75.74,74.8,75.58,845700.0],["2024-06-17",78.97,79.04,77.37,77.75,1580100.0],["2024-06-18",78.03,78.98,77.5,77.75,1067100.0],["2024-06-20",77.98,78.11,76.31,76.99,1276900.0],["2024-06-21",77.06,77.63,76.62,77.35,1673300.0],["2024-06-24",77.53,80.97,77.28,80.67,1547000.0],["2024-06-25",80.53,82.9,80.44,82.75,1319600.0],["2024-06-26",82.17,83.1,81.8,83.07,1016700.0],["2024-06-27",82.61,83.4,81.33,81.68,928000.0],["2024-06-28",82.93,83.71,82.21,83.66,1939900.0],["2024-07-01",83.72,84.46,82.34,83.57,1216400.0],["2024-07-02",83.56,84.23,82.81,82.97,975900.0],["2024-07-03",82.6,82.7,80.85,82.64,766000.0],["2024-07-05",82.64,83.61,82.05,82.51,1186900.0],["2024-07-08",82.86,83.65,82.12,82.54,970200.0],["2024-07-09",82.81,82.92,80.54,80.58,1009400.0],["2024-07-10",81.0,81.44,79.34,80.44,1117000.0],["2024-07-11",80.77,83.07,80.69,82.7,1081800.0],["2024-07-12",82.89,84.0,82.03,82.63,855100.0],["2024-07-15",82.74,84.37,82.74,83.84,1177000.0],["2024-07-16",84.5,86.04,84.09,85.13,1603500.0],["2024-07-17",84.38,85.52,82.32,82.86,1243800.0],["2024-07-18",82.7,84.39,81.84,82.71,892600.0],["2024-07-19",82.65,83.07,81.41,82.02,604700.0],["2024-07-22",82.27,83.53,81.93,83.26,886100.0],["2024-07-23",82.82,84.53,82.29,83.86,1282000.0],["2024-07-24",83.34,83.79,82.55,83.15,1033300.0],["2024-07-25",83.3,84.16,82.54,83.21,1842200.0],["2024-07-26",84.63,86.73,84.41,86.7,1307300.0],["2024-07-29",87.3,88.36,84.24,84.66,2863700.0],["2024-07-30",102.09,103.8,95.03,95.88,6483100.0],["2024-07-31",96.78,101.55,96.24,99.89,2825400.0],["2024-08-01",100.38,102.89,99.21,100.76,2125100.0],["2024-08-02",98.24,99.11,96.31,97.67,1477600.0],["2024-08-05",92.54,96.73,91.36,95.0,2057100.0],["2024-08-06",95.6,97.04,93.88,95.03,1887600.0],["2024-08-07",96.09,96.46,93.42,94.17,1386700.0],["2024-08-08",94.73,96.51,94.6,95.92,983400.0],["2024-08-09",95.59,96.9,94.16,96.28,981200.0],["2024-08-12",96.35,97.64,95.9,96.18,1000100.0],["2024-08-13",96.36,96.82,94.68,95.62,1099400.0],["2024-08-14",96.36,97.0,95.45,95.58,660300.0],["2024-08-15",97.93,99.31,96.92,98.4,844100.0],["2024-08-16",98.4,99.63,96.51,98.74,828700.0],["2024-08-19",98.51,99.55,98.28,98.92,689000.0],["2024-08-20",99.09,99.42,97.63,98.16,2071100.0],["2024-08-21",98.79,99.35,97.26,97.91,1670300.0],["2024-08-22",97.12,97.83,95.25,96.01,1134200.0],["2024-08-23",96.51,97.98,96.19,97.87,1244100.0],["2024-08-26",98.02,101.72,98.02,101.02,2097700.0],["2024-08-27",100.83,103.18,100.36,102.64,1027600.0],["2024-08-28",102.5,103.59,101.77,101.96,940100.0],["2024-08-29",101.17,103.51,101.0,102.54,971400.0],["2024-08-30",102.9,104.41,102.54,104.05,1749100.0],["2024-09-03",103.34,103.72,99.55,99.69,1376400.0],["2024-09-04",99.09,99.23,96.05,97.67,1275300.0],["2024-09-05",98.34,99.67,98.0,99.67,865000.0],["2024-09-06",99.53,100.73,97.61,98.83,990000.0],["2024-09-09",99.2,102.4,99.2,100.1,1311000.0],["2024-09-10",99.44,101.84,98.83,101.55,1078200.0],["2024-09-11",101.16,101.73,98.56,100.7,1209500.0],["2024-09-12",101.13,102.3,100.59,101.73,928300.0],["2024-09-13",102.29,104.0,101.72,102.1,891700.0],["2024-09-16",103.9,107.9,103.34,106.61,1839400.0],["2024-09-17",106.56,107.75,105.1,106.83,1537600.0],["2024-09-18",106.38,106.84,104.33,104.86,2040500.0],["2024-09-19",105.7,105.99,101.8,105.44,1251900.0],["2024-09-20",104.69,105.93,104.45,105.7,2299300.0],["2024-09-23",106.97,109.01,106.45,108.89,1164900.0],["2024-09-24",108.81,109.17,107.74,108.68,774900.0],["2024-09-25",109.04,110.17,108.39,110.14,744200.0],["2024-09-26",110.93,110.98,107.36,108.47,1343900.0],["2024-09-27",108.63,108.98,107.36,107.89,954100.0],["2024-09-30",107.91,110.77,107.42,110.41,1242000.0],["2024-10-01",110.2,111.96,109.7,110.97,1123100.0],["2024-10-02",110.37,111.55,109.95,110.69,483500.0],["2024-10-03",110.69,111.42,109.8,111.04,627600.0],["2024-10-04",111.95,114.03,111.58,112.9,998300.0],["2024-10-07",112.73,113.11,111.51,113.07,750700.0],["2024-10-08",113.47,115.99,113.2,115.11,875600.0],["2024-10-09",115.85,115.85,113.41,113.8,1092100.0],["2024-10-10",113.41,113.41,110.6,112.93,1271100.0],["2024-10-11",113.6,116.24,113.47,116.12,590000.0],["2024-10-14",116.14,116.33,114.45,115.32,568000.0],["2024-10-15",116.0,117.43,115.4,116.87,933900.0],["2024-10-16",116.98,117.98,116.25,116.91,639100.0],["2024-10-17",117.11,117.59,116.05,116.65,956100.0],["2024-10-18",115.96,116.72,115.31,115.8,618400.0],["2024-10-21",115.96,117.48,115.19,117.42,960900.0],["2024-10-22",117.36,118.59,116.38,118.27,1001200.0],["2024-10-23",116.86,118.9,116.69,118.85,801800.0],["2024-10-24",118.11,119.32,117.95,118.78,2094800.0],["2024-10-25",120.0,120.69,118.9,119.32,1401900.0],["2024-10-28",120.65,120.98,119.4,120.18,1226300.0],["2024-10-29",120.18,120.18,118.34,119.69,1407100.0],["2024-10-30",120.12,121.01,118.63,118.84,1629800.0],["2024-10-31",135.1,135.1,127.06,128.43,4316100.0],["2024-11-01",130.21,131.94,127.7,130.21,2282300.0],["2024-11-04",130.21,134.09,129.9,131.79,1714500.0],["2024-11-05",132.31,136.23,132.31,136.09,1418300.0],["2024-11-06",140.47,142.29,138.4,140.86,1654300.0],["2024-11-07",139.5,140.93,138.79,140.65,1299000.0],["2024-11-08",141.71,146.27,141.0,145.15,1388800.0],["2024-11-11",146.68,147.21,145.09,146.51,1309200.0],["2024-11-12",147.0,148.56,144.78,146.07,1496400.0],["2024-11-13",146.17,146.7,144.59,145.45,954600.0],["2024-11-14",144.59,144.94,140.86,141.83,1689600.0],["2024-11-15",142.13,143.37,141.1,142.0,1246300.0],["2024-11-18",143.13,143.76,141.14,141.42,1560900.0],["2024-11-19",141.29,143.73,139.46,143.44,1361100.0],["2024-11-20",143.25,143.25,141.25,142.75,1068800.0],["2024-11-21",143.52,146.57,142.96,145.89,1456600.0],["2024-11-22",146.12,147.44,145.27,147.13,1104400.0],["2024-11-25",148.0,149.89,146.81,147.98,2110300.0],["2024-11-26",148.1,153.65,147.52,153.31,1470400.0],["2024-11-27",153.7,154.56,151.59,151.97,1676400.0],["2024-11-29",153.42,155.64,153.29,154.48,873800.0],["2024-12-02",154.22,155.0,150.65,150.92,1374500.0],["2024-12-03",151.59,153.28,149.37,151.12,1398800.0],["2024-12-04",151.06,154.16,150.71,154.05,866100.0],["2024-12-05",152.59,153.35,150.83,151.71,869900.0],["2024-12-06",151.27,152.82,150.61,151.04,1115400.0],["2024-12-09",150.19,151.04,142.66,144.21,1767600.0],["2024-12-10",144.18,147.75,143.92,146.92,1179400.0],["2024-12-11",147.14,149.93,145.89,148.91,1003200.0],["2024-12-12",149.03,150.83,148.03,149.51,1089400.0],["2024-12-13",148.9,150.15,147.1,147.79,798300.0],["2024-12-16",147.88,148.49,142.82,142.92,1419100.0],["2024-12-17",141.67,142.1,137.76,138.6,1846900.0],["2024-12-18",138.24,139.06,134.09,135.19,1369400.0],["2024-12-19",135.2,136.5,134.11,134.69,1412700.0],["2024-12-20",133.48,134.94,131.04,131.7,3146300.0],["2024-12-23",131.09,131.16,127.82,129.4,1177700.0],["2024-12-24",129.26,131.62,129.02,131.43,578600.0],["2024-12-26",130.59,131.47,129.57,130.53,645600.0],["2024-12-27",128.83,129.97,127.04,128.5,1055800.0],["2024-12-30",127.81,128.48,125.18,127.3,1419800.0],["2024-12-31",127.3,128.56,126.85,127.07,927600.0],["2025-01-02",127.51,133.24,127.35,132.96,1655600.0],["2025-01-03",133.23,135.26,133.19,134.65,1296300.0],["2025-01-06",134.83,141.01,134.83,140.76,1748000.0],["2025-01-07",141.2,142.28,135.56,138.94,1712700.0],["2025-01-08",139.1,140.56,136.45,140.2,1128700.0],["2025-01-10",139.5,141.95,137.5,137.98,1467800.0],["2025-01-13",135.88,139.83,135.18,138.62,977800.0],["2025-01-14",139.6,141.35,136.66,138.07,1013200.0],["2025-01-15",141.04,141.63,136.82,140.0,1071700.0],["2025-01-16",139.85,141.71,138.89,140.53,925500.0],["2025-01-17",141.51,141.65,137.66,139.25,1343100.0],["2025-01-21",138.8,147.07,138.8,147.0,1446500.0],["2025-01-22",147.19,148.48,143.8,146.25,1213300.0],["2025-01-23",145.01,147.39,145.01,146.42,1029600.0],["2025-01-24",146.01,146.92,142.32,146.75,778900.0],["2025-01-27",144.18,150.53,141.7,150.15,1734100.0],["2025-01-28",150.54,154.17,149.53,152.3,1025900.0],["2025-01-29",151.72,155.38,151.72,155.11,1071100.0],["2025-01-30",156.49,158.84,154.71,156.25,1066000.0],["2025-01-31",155.61,160.03,154.42,158.34,1676500.0],["2025-02-03",154.92,162.52,153.02,159.75,1612500.0],["2025-02-04",160.51,166.36,160.5,165.85,1350400.0],["2025-02-05",167.54,169.69,164.88,169.43,1189800.0],["2025-02-06",170.14,170.41,164.82,169.96,1037500.0],["2025-02-07",170.33,170.5,166.5,167.97,923800.0],["2025-02-10",167.89,169.16,166.0,168.9,1220000.0],["2025-02-11",168.78,168.94,163.44,166.13,1260900.0],["2025-02-12",164.87,170.92,164.7,170.48,1432200.0],["2025-02-13",170.68,176.73,170.68,176.37,1590400.0],["2025-02-14",176.37,178.46,175.0,177.12,1226700.0],["2025-02-18",178.57,178.99,170.61,171.5,1881800.0],["2025-02-19",171.3,177.74,170.55,175.97,1758800.0],["2025-02-20",171.75,174.12,168.28,169.8,2317600.0],["2025-02-21",161.34,161.98,138.12,143.32,5665400.0],["2025-02-24",142.8,144.18,137.69,143.48,2783600.0],["2025-02-25",143.47,144.94,140.38,144.77,1877300.0],["2025-02-26",145.73,156.04,145.58,151.19,2272700.0],["2025-02-27",152.03,153.99,142.73,142.87,1741700.0],["2025-02-28",142.85,150.09,142.4,148.4,2807100.0],["2025-03-03",148.47,150.32,145.51,146.97,1315600.0],["2025-03-04",146.17,147.78,141.66,145.35,1675600.0],["2025-03-05",144.76,146.95,143.34,144.71,1057400.0],["2025-03-06",141.28,144.76,137.79,138.11,1378700.0],["2025-03-07",137.26,138.78,130.06,136.97,2433100.0],["2025-03-10",134.89,136.42,130.8,132.75,1965800.0],["2025-03-11",132.25,138.79,131.05,134.91,1838000.0],["2025-03-12",138.96,142.0,135.65,137.4,1555800.0],["2025-03-13",138.82,138.82,131.01,133.58,1042100.0],["2025-03-14",134.97,137.99,134.0,136.75,1467600.0],["2025-03-17",137.49,142.19,135.38,140.99,1487500.0],["2025-03-18",140.19,140.49,135.28,137.81,904000.0],["2025-03-19",137.45,142.33,136.2,140.82,1121100.0],["2025-03-20",138.38,142.29,138.38,139.77,1028800.0],["2025-03-21",137.99,143.46,137.54,142.39,2133700.0],["2025-03-24",143.13,146.48,143.13,145.42,1745700.0],["2025-03-25",145.73,150.77,143.31,149.7,1712800.0],["2025-03-26",149.75,151.87,148.5,149.78,1267500.0],["2025-03-27",149.88,151.27,146.1,148.31,1054000.0],["2025-03-28",148.41,148.86,144.91,147.76,1036900.0],["2025-03-31",145.85,152.78,145.64,152.64,1534500.0],["2025-04-01",151.15,156.0,150.97,155.25,1313200.0],["2025-04-02",152.07,159.02,152.07,158.34,1265200.0],["2025-04-03",150.04,157.66,149.21,153.28,1861100.0],["2025-04-04",149.7,154.61,143.59,145.29,3152300.0],["2025-04-07",138.26,153.67,138.26,147.29,3543500.0],["2025-04-08",153.67,155.55,142.43,144.63,2219600.0],["2025-04-09",144.2,157.58,142.87,153.66,2245000.0],["2025-04-10",150.63,157.51,150.63,153.92,1615800.0],["2025-04-11",155.65,157.98,153.07,157.27,1407700.0],["2025-04-14",160.19,162.76,157.54,160.27,1332500.0],["2025-04-15",160.68,163.86,159.92,160.19,1323700.0],["2025-04-16",158.71,160.97,157.18,159.44,1421300.0],["2025-04-17",159.19,161.53,158.22,160.15,1272300.0],["2025-04-21",160.31,162.44,156.0,158.53,1123000.0],["2025-04-22",160.32,164.89,158.05,163.3,1613800.0],["2025-04-23",167.48,169.23,163.58,164.67,1509400.0],["2025-04-24",163.73,167.38,162.31,166.68,1350800.0],["2025-04-25",167.48,168.45,165.29,168.03,919100.0],["2025-04-28",168.38,169.9,165.93,169.76,2465400.0],["2025-04-29",169.06,172.77,167.64,172.3,1593200.0],["2025-04-30",168.76,171.62,166.95,171.0,2875300.0],["2025-05-01",165.27,175.94,165.08,171.66,3028200.0],["2025-05-02",173.0,178.16,171.75,173.93,2009400.0],["2025-05-05",171.96,173.25,169.08,172.71,1662700.0],["2025-05-06",170.18,171.24,168.5,169.45,1423300.0],["2025-05-07",170.36,171.06,165.56,167.69,1802600.0],["2025-05-08",168.04,168.29,157.82,158.18,2898200.0],["2025-05-09",159.56,161.97,158.8,161.77,1719800.0],["2025-05-12",162.62,163.63,154.6,156.99,2128700.0],["2025-05-13",158.12,165.2,157.41,158.47,2511200.0],["2025-05-14",158.86,159.62,156.02,158.48,1498000.0],["2025-05-15",157.71,163.37,157.71,161.28,1656800.0],["2025-05-16",163.16,168.77,162.97,168.68,1540700.0],["2025-05-19",166.72,169.21,166.12,168.93,876400.0],["2025-05-20",168.65,169.45,166.78,168.02,828800.0],["2025-05-21",166.43,166.59,163.61,164.68,1140400.0],["2025-05-22",165.0,166.5,161.65,161.77,1549600.0],["2025-05-23",160.82,164.96,160.82,163.43,1095600.0],["2025-05-27",163.62,166.01,162.0,164.3,1900000.0],["2025-05-28",164.43,170.95,164.43,169.27,1906200.0],["2025-05-29",169.47,169.87,162.53,167.43,1383400.0],["2025-05-30",167.43,173.99,167.35,172.86,2423700.0],["2025-06-02",173.37,179.6,173.37,179.53,2187700.0],["2025-06-03",179.94,182.0,169.15,175.21,1875100.0],["2025-06-04",174.41,175.04,170.15,171.14,1265200.0],["2025-06-05",170.98,170.98,165.8,168.12,1610300.0],["2025-06-06",168.3,169.68,166.02,169.17,1121700.0],["2025-06-09",169.11,169.14,161.72,165.74,1776400.0],["2025-06-10",166.28,166.65,158.0,161.88,1793800.0],["2025-06-11",160.72,164.12,159.69,159.9,1462600.0],["2025-06-12",160.91,161.73,155.1,157.04,2556800.0],["2025-06-13",156.34,159.34,155.38,157.92,1482500.0],["2025-06-16",158.38,162.33,158.35,160.55,1611500.0],["2025-06-17",160.25,164.71,159.94,161.21,2063800.0],["2025-06-18",162.42,163.44,160.12,161.86,1322600.0],["2025-06-20",163.74,167.12,162.6,165.96,4442100.0],["2025-06-23",166.5,173.53,166.0,173.29,1899300.0],["2025-06-24",173.29,173.96,164.84,166.47,2121800.0],["2025-06-25",167.0,167.3,163.19,164.62,1423600.0],["2025-06-26",164.75,165.5,159.37,160.44,1720500.0],["2025-06-27",159.69,164.88,153.35,162.13,16930800.0],["2025-06-30",162.25,165.36,161.69,164.64,2200700.0],["2025-07-01",164.65,167.49,160.26,162.1,1759000.0],["2025-07-02",160.21,162.65,157.25,159.9,2223300.0],["2025-07-03",159.9,162.59,158.19,162.29,1053900.0],["2025-07-07",161.75,164.27,159.59,164.19,1512000.0],["2025-07-08",164.56,165.8,158.43,158.88,1582000.0],["2025-07-09",160.43,161.15,157.69,159.75,1139700.0],["2025-07-10",160.14,160.14,157.04,158.72,1335300.0],["2025-07-11",159.3,160.45,158.7,159.7,832200.0],["2025-07-14",159.82,165.05,159.78,164.54,1178400.0],["2025-07-15",164.53,165.41,162.96,164.65,1841400.0],["2025-07-16",165.22,167.97,164.11,167.27,1149600.0],["2025-07-17",168.3,171.15,166.8,169.61,1460200.0],["2025-07-18",170.49,170.49,164.64,165.65,1180800.0],["2025-07-21",164.98,168.1,164.26,166.21,864400.0],["2025-07-22",165.25,167.35,162.95,164.48,894300.0],["2025-07-23",164.04,165.24,162.98,163.34,776300.0],["2025-07-24",164.21,165.2,162.56,164.4,1050900.0],["2025-07-25",164.79,165.97,160.89,161.07,1063600.0],["2025-07-28",161.45,161.49,159.01,159.6,1245200.0],["2025-07-29",159.6,159.8,156.32,156.94,1346500.0],["2025-07-30",156.74,159.4,155.2,158.06,2048700.0],["2025-07-31",152.51,156.96,144.57,151.54,4747900.0],["2025-08-01",154.51,155.76,151.54,154.08,2044700.0],["2025-08-04",155.34,160.49,153.61,153.81,1833600.0],["2025-08-05",155.47,157.35,148.8,149.24,1522900.0],["2025-08-06",150.13,151.56,148.51,150.75,1591700.0],["2025-08-07",151.27,152.32,149.33,151.29,1428100.0],["2025-08-08",151.06,153.75,148.33,148.99,1033800.0],["2025-08-11",149.2,150.76,148.19,148.74,1200100.0],["2025-08-12",148.05,149.03,144.82,147.83,1567800.0],["2025-08-13",144.6,147.13,141.43,146.18,3032900.0],["2025-08-14",147.13,149.1,143.15,143.41,1572500.0],["2025-08-15",144.48,146.18,142.25,145.64,1386500.0],["2025-08-18",145.22,146.19,143.87,144.61,1220600.0],["2025-08-19",146.7,148.57,145.76,147.25,1339200.0],["2025-08-20",147.52,152.25,147.44,151.06,2162000.0],["2025-08-21",150.05,150.2,146.8,148.41,1341500.0],["2025-08-22",147.67,149.66,145.27,146.28,1731300.0],["2025-08-25",146.35,147.16,143.94,145.31,1229800.0],["2025-08-26",145.45,146.11,144.07,144.28,1722600.0],["2025-08-27",144.35,145.58,144.15,144.59,1060300.0],["2025-08-28",144.7,144.7,141.06,141.42,1840300.0],["2025-08-29",141.47,141.78,139.43,140.54,1439100.0],["2025-09-02",138.45,140.0,137.5,138.64,2103000.0],["2025-09-03",137.95,138.61,136.33,138.34,1535300.0],["2025-09-04",139.0,141.07,138.65,140.07,1784100.0],["2025-09-05",140.15,141.24,136.62,138.83,1358100.0],["2025-09-08",138.91,140.12,138.31,139.36,1026200.0],["2025-09-09",139.28,139.51,135.76,136.01,1711700.0],["2025-09-10",136.07,137.7,132.72,134.1,2590000.0],["2025-09-11",134.86,139.19,134.64,137.72,1899600.0],["2025-09-12",137.06,139.71,135.8,135.98,1549000.0],["2025-09-15",135.21,135.76,128.37,128.88,2532700.0],["2025-09-16",128.26,128.4,125.08,125.52,3468900.0],["2025-09-17",126.0,126.85,122.89,123.36,2240500.0],["2025-09-18",123.1,124.94,121.94,122.75,2586400.0],["2025-09-19",121.92,122.34,119.51,120.41,3766200.0],["2025-09-22",120.06,121.05,119.35,119.59,1906800.0],["2025-09-23",119.88,119.98,118.21,119.38,2321200.0],["2025-09-24",119.18,119.91,115.58,115.74,1975300.0],["2025-09-25",115.78,116.47,111.06,111.36,2665400.0],["2025-09-26",111.47,112.48,109.34,109.88,2134600.0],["2025-09-29",110.44,111.04,107.89,109.45,2693100.0],["2025-09-30",108.99,110.2,107.65,108.8,2661700.0],["2025-10-01",108.64,110.38,107.11,107.16,2495700.0],["2025-10-02",106.17,106.59,104.41,105.31,1899500.0],["2025-10-03",105.13,106.29,102.4,105.93,2873800.0],["2025-10-06",105.81,105.91,101.65,101.76,2555700.0],["2025-10-07",101.6,102.98,98.75,102.84,3973200.0],["2025-10-08",103.98,105.27,101.37,104.38,3108500.0],["2025-10-09",104.8,105.8,103.27,104.05,2591800.0],["2025-10-10",104.66,104.66,102.4,102.74,2014000.0],["2025-10-13",104.26,110.11,104.0,106.59,3132100.0],["2025-10-14",108.03,111.31,108.0,111.13,3226800.0],["2025-10-15",112.25,114.34,110.17,114.12,3498100.0],["2025-10-16",113.67,114.32,109.44,111.55,2278300.0],["2025-10-17",112.67,112.72,110.91,111.78,1674400.0],["2025-10-20",112.44,113.49,109.26,110.47,1763800.0],["2025-10-21",110.93,111.83,109.14,110.04,1973100.0],["2025-10-22",109.42,110.0,107.26,108.1,1862500.0],["2025-10-23",108.01,109.61,107.59,108.28,1962000.0],["2025-10-24",109.24,109.24,105.47,106.25,1846100.0],["2025-10-27",106.17,107.0,104.22,106.8,2485000.0],["2025-10-28",105.89,107.31,104.29,106.8,1962500.0],["2025-10-29",105.4,106.04,103.35,104.55,3938800.0],["2025-10-30",81.49,82.2,75.75,77.25,12054100.0],["2025-10-31",77.34,80.97,76.88,78.96,6761600.0],["2025-11-03",78.85,84.03,76.88,83.82,5397900.0],["2025-11-04",84.77,86.24,81.93,83.69,4145700.0],["2025-11-05",83.12,83.32,79.16,79.75,3602100.0],["2025-11-06",79.15,79.15,76.87,77.84,2810900.0],["2025-11-07",75.93,79.32,75.93,78.8,3725000.0],["2025-11-10",78.8,79.63,78.07,78.99,2913000.0],["2025-11-11",79.15,79.25,77.87,78.02,2100200.0],["2025-11-12",78.37,82.53,78.0,82.12,2512000.0],["2025-11-13",82.36,82.4,80.97,81.69,2748900.0],["2025-11-14",82.0,82.81,80.28,81.79,1769100.0],["2025-11-17",82.07,82.92,81.36,82.58,1837000.0],["2025-11-18",82.21,82.32,79.87,81.14,2036400.0],["2025-11-19",81.44,82.58,79.4,81.81,1998200.0],["2025-11-20",82.4,82.87,80.0,80.16,2169200.0],["2025-11-21",80.4,82.75,80.11,81.83,2558000.0],["2025-11-24",81.0,81.76,78.45,79.49,3660100.0],["2025-11-25",79.57,81.67,79.5,80.99,2073900.0],["2025-11-26",81.53,84.42,80.99,83.29,2069400.0],["2025-11-28",83.65,84.82,83.38,83.81,957300.0],["2025-12-01",83.8,86.69,83.11,85.86,2327800.0],["2025-12-02",86.11,86.11,83.75,84.81,2047200.0],["2025-12-03",84.79,85.49,84.5,85.1,1514200.0],["2025-12-04",84.98,85.89,84.1,85.25,1651900.0],["2025-12-05",85.04,87.35,84.37,85.54,1694800.0],["2025-12-08",85.55,85.77,83.03,83.5,2398000.0],["2025-12-09",83.98,84.45,82.79,83.24,1361900.0],["2025-12-10",83.13,83.53,78.72,80.5,3900100.0],["2025-12-11",80.02,81.22,79.68,79.92,1773800.0],["2025-12-12",80.46,81.07,79.24,79.54,1437700.0],["2025-12-15",79.98,81.14,79.62,80.39,1828800.0],["2025-12-16",80.52,81.09,79.05,79.23,1989600.0],["2025-12-17",79.41,81.82,79.11,80.95,1942500.0],["2025-12-18",80.88,81.53,79.78,80.15,3118900.0],["2025-12-19",80.5,81.98,80.24,81.63,3435700.0],["2025-12-22",81.48,81.67,79.39,80.25,2730900.0],["2025-12-23",80.25,80.45,77.33,78.12,2413500.0],["2025-12-24",78.33,80.21,77.4,79.68,1307400.0],["2025-12-26",79.63,80.27,79.02,79.6,1047300.0],["2025-12-29",79.72,80.9,79.17,80.68,2004900.0],["2025-12-30",80.68,81.23,79.9,80.15,1440900.0],["2025-12-31",79.73,81.2,79.45,79.67,1414900.0],["2026-01-02",79.52,81.3,79.25,80.64,1829900.0],["2026-01-05",80.64,81.53,79.11,79.94,2538500.0],["2026-01-06",79.99,80.19,76.57,77.0,3710900.0],["2026-01-07",77.47,77.6,74.68,74.73,3096500.0],["2026-01-08",74.38,78.0,74.38,77.09,3846000.0],["2026-01-09",77.25,78.62,76.7,77.2,2625800.0],["2026-01-12",77.32,80.77,77.08,80.2,2632500.0],["2026-01-13",80.01,81.35,78.96,81.06,1854400.0],["2026-01-14",80.41,82.2,80.23,81.42,2336500.0],["2026-01-15",81.0,82.72,80.25,81.51,2520400.0],["2026-01-16",81.34,81.67,78.05,78.59,2818100.0],["2026-01-20",78.59,78.84,72.0,72.55,4926300.0],["2026-01-21",72.08,73.41,71.0,71.32,5855900.0],["2026-01-22",71.21,71.81,69.31,70.55,3185800.0],["2026-01-23",70.65,72.1,70.6,71.44,2564500.0],["2026-01-26",71.5,73.89,71.5,72.46,2452400.0],["2026-01-27",72.09,72.11,69.29,70.89,2948800.0],["2026-01-28",71.45,71.8,69.67,70.16,2262300.0],["2026-01-29",69.98,71.17,69.52,70.66,2098600.0],["2026-01-30",71.12,71.18,69.89,70.91,2373900.0],["2026-02-02",70.46,71.19,68.46,69.59,3414600.0],["2026-02-03",69.0,69.67,67.64,68.11,4068600.0],["2026-02-04",68.41,71.5,68.41,69.48,3437000.0],["2026-02-05",70.12,71.5,66.17,66.34,3042600.0],["2026-02-06",66.34,68.53,66.33,67.32,2149700.0],["2026-02-09",67.68,68.06,65.7,65.85,2706600.0],["2026-02-10",65.75,66.57,64.85,65.56,2983300.0],["2026-02-11",65.5,66.08,64.75,65.67,2316300.0],["2026-02-12",65.82,68.42,65.64,67.63,2756600.0],["2026-02-13",67.63,69.64,67.23,68.96,3438000.0],["2026-02-17",69.57,70.97,66.19,67.56,2789400.0],["2026-02-18",67.29,68.39,66.1,67.67,2660700.0],["2026-02-19",67.85,69.15,67.54,67.85,3517600.0],["2026-02-20",68.0,69.32,65.01,67.48,6235600.0],["2026-02-23",66.94,72.61,66.71,71.5,5172200.0],["2026-02-24",72.08,74.02,69.64,73.95,3696900.0],["2026-02-25",73.56,76.68,72.41,73.73,5946300.0],["2026-02-26",74.51,76.08,74.17,75.74,2776200.0],["2026-02-27",75.33,75.96,73.17,73.87,2490300.0],["2026-03-02",72.51,74.54,72.5,73.99,1922000.0],["2026-03-03",73.69,78.44,72.73,77.99,3289900.0],["2026-03-04",78.13,78.77,75.15,76.45,2879500.0],["2026-03-05",76.17,77.22,75.13,76.91,2119600.0],["2026-03-06",77.0,80.33,76.66,80.25,2767100.0],["2026-03-09",79.18,79.76,76.0,77.79,3534700.0],["2026-03-10",78.93,79.4,75.25,76.28,2476100.0],["2026-03-11",75.75,76.77,75.0,75.35,1719600.0],["2026-03-12",75.5,80.26,75.14,78.84,2808200.0],["2026-03-13",79.53,82.2,78.33,82.06,2506400.0],["2026-03-16",81.46,82.06,79.52,81.73,3051900.0],["2026-03-17",82.0,84.08,81.02,81.07,2046300.0],["2026-03-18",81.24,85.58,80.99,84.33,3915100.0],["2026-03-19",84.21,85.5,83.29,84.52,3502500.0],["2026-03-20",84.06,85.0,81.76,81.8,3878300.0],["2026-03-23",80.94,81.77,77.42,78.9,3137800.0],["2026-03-24",79.06,80.32,75.6,75.65,2348500.0],["2026-03-25",76.41,76.46,73.18,75.26,2348700.0],["2026-03-26",75.65,78.11,75.26,77.27,1710400.0],["2026-03-27",77.08,78.47,76.62,77.4,1800900.0],["2026-03-30",77.13,78.44,76.74,77.26,1653800.0],["2026-03-31",77.16,78.56,76.42,77.13,1694100.0],["2026-04-01",76.61,76.75,75.2,75.86,1518300.0],["2026-04-02",76.37,77.89,75.22,77.54,1314800.0],["2026-04-06",75.98,78.06,75.79,77.43,1434200.0],["2026-04-07",78.05,79.29,76.83,77.12,1520700.0],["2026-04-08",77.35,77.37,74.52,75.75,2187800.0],["2026-04-09",75.8,76.9,75.48,76.02,1659000.0],["2026-04-10",75.57,77.25,74.93,77.17,1237200.0],["2026-04-13",77.38,77.38,74.23,76.05,1660700.0],["2026-04-14",75.45,75.91,74.16,75.19,1478800.0],["2026-04-15",75.21,76.47,74.37,74.93,1493600.0],["2026-04-16",74.98,76.0,72.77,73.19,2375300.0],["2026-04-17",72.78,74.63,71.52,74.15,1981500.0],["2026-04-20",74.15,74.68,72.86,74.35,1403800.0],["2026-04-21",74.7,76.83,74.06,75.29,1861700.0],["2026-04-22",75.13,75.78,74.13,74.99,1088400.0],["2026-04-23",74.67,75.07,70.49,72.55,3006500.0],["2026-04-24",71.5,73.24,70.84,72.96,1500600.0],["2026-04-27",73.45,75.0,71.01,71.62,2488500.0],["2026-04-28",72.7,72.7,70.16,70.74,2057100.0],["2026-04-29",70.44,71.4,69.29,71.13,2724400.0],["2026-04-30",75.51,84.51,75.01,81.85,5788900.0],["2026-05-01",81.95,83.06,80.03,81.19,2780800.0],["2026-05-04",80.45,82.95,80.39,80.69,1823700.0],["2026-05-05",80.33,80.99,78.43,78.75,1831700.0],["2026-05-06",78.74,79.54,77.8,78.26,1625800.0],["2026-05-07",78.14,81.74,77.91,81.01,1706900.0],["2026-05-08",81.35,85.84,80.54,82.83,2916600.0],["2026-05-11",82.88,83.11,81.33,81.58,1720100.0],["2026-05-12",82.0,87.4,81.17,86.89,3231900.0],["2026-05-13",87.46,91.53,86.34,88.27,3939800.0],["2026-05-14",88.68,89.19,86.3,86.97,1916200.0],["2026-05-15",88.56,88.75,85.01,85.51,1596600.0],["2026-05-18",85.14,89.63,84.58,88.39,2327100.0],["2026-05-19",89.98,94.89,89.21,90.02,4522200.0],["2026-05-20",88.75,89.75,87.21,88.46,2206000.0],["2026-05-21",87.24,87.68,83.1,85.39,2353500.0],["2026-05-22",84.86,87.57,84.01,86.71,2166800.0],["2026-05-26",87.0,87.13,84.35,85.63,1889300.0],["2026-05-27",85.63,89.22,85.0,88.7,1818300.0],["2026-05-28",89.37,89.79,85.95,86.69,1686500.0],["2026-05-29",86.25,86.74,82.11,82.62,1724100.0],["2026-06-01",82.38,83.54,78.84,79.74,1939000.0],["2026-06-02",78.9,79.89,77.31,78.05,2192700.0],["2026-06-03",78.05,79.79,76.88,78.98,1595500.0],["2026-06-04",80.21,81.98,79.61,80.18,1548900.0],["2026-06-05",80.91,83.03,80.62,82.87,1777000.0],["2026-06-08",83.02,88.42,82.41,86.68,2657100.0],["2026-06-09",86.32,87.18,84.43,84.74,2020200.0],["2026-06-10",85.42,86.93,83.41,86.82,1406000.0],["2026-06-11",86.16,88.81,84.31,88.12,1861400.0],["2026-06-12",88.12,88.9,85.67,86.33,1279300.0],["2026-06-15",85.0,86.13,82.87,85.39,1692600.0],["2026-06-16",84.87,85.18,82.77,83.61,2268600.0],["2026-06-17",83.15,83.53,79.43,79.66,1793400.0],["2026-06-18",79.0,80.97,76.86,80.49,4687300.0],["2026-06-22",79.07,82.43,78.7,80.84,2054100.0],["2026-06-23",82.53,85.44,81.74,84.51,2092100.0],["2026-06-24",85.35,86.62,84.4,85.39,1592300.0],["2026-06-25",84.25,84.78,80.63,82.05,1701200.0],["2026-06-26",83.51,84.84,79.1,82.14,6007000.0],["2026-06-29",83.18,83.18,79.35,81.85,2212600.0],["2026-06-30",80.94,85.31,80.94,84.58,2073800.0],["2026-07-01",85.4,89.03,82.13,86.7,2598000.0],["2026-07-02",87.18,90.5,86.84,89.94,2449100.0],["2026-07-06",90.05,90.95,86.01,86.57,2252618.919807],["2026-07-07",87.46,89.18,83.725,84.09,1737627.269472],["2026-07-08",84.22,84.65,78.565,80.255,3131435.116274],["2026-07-09",79.4,81.55,78.44,80.38,1468218.526202],["2026-07-10",81.07,82.95,80.31,80.86,1244042.13981],["2026-07-13",81.96,82.38,79.37,79.67,1719889.93426],["2026-07-14",79.94,80.49,74.61,75.35,2265257.547685],["2026-07-15",74.64,76.58,73.08,73.3,2229005.385782],["2026-07-16",73.89,74.8098,72.19,73.67,2348073.663973],["2026-07-17",74.94,77.52,74.28,75.78,2210639.012071],["2026-07-20",76.15,76.27,73.93,74.61,1646634.479631],["2026-07-21",73.41,74.74,71.44,74.69,2173948.847297],["2026-07-22",75.58,75.89,71.93,73.94,1829560.149792],["2026-07-23",71.65,73.57,70,73.49,2213596.994296],["2026-07-24",73.66,75.1,72.54,74.89,1545518.134071],["2026-07-27",75.27,77.67,74.28,76.84,2100971.880306],["2026-07-28",76.97,79.23,76.735,77.77,2340926.59761],["2026-07-29",77.45,80.67,77.45,79.16,2524821.8517],["2026-07-30",87.57,93.32,86.25,86.85,5257479.640811],["2026-07-31",86.02,88.54,83.3,87.16,2447879.057272],["2026-08-03",88.8,90.98,88.35,88.81,1902951.204978],["2026-08-04",87.35,88.52,85.67,86.07,2020151.134804],["2026-08-05",87.14,87.56,84.6,85.12,1584184.106953],["2026-08-06",85.38,87.46,83.885,87.2,1728722.890252],["2026-08-07",87.1,87.8,85.58,85.86,1171289.791919],["2026-08-10",85.045,87.22,84.805,86.705,336426.680307],["2026-08-11",84.08,85.7675,82.27,84.4,1210725.773848],["2026-08-12",83.15,86.1,82.78,86.07,1230139.976054],["2026-08-13",86.84,87.26,82.25,82.68,1779593.345486],["2026-08-14",82.41,83.445,81.91,82.5,991626.854324]]}