{"t":"TAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2010-10-20",2.1945,2.4673,2.0722,2.3513,49119600.0],["2010-10-21",2.3121,2.4281,2.2854,2.3136,13497600.0],["2010-10-22",2.3513,2.5864,2.3199,2.5864,7382400.0],["2010-10-25",2.6569,2.8058,2.5174,2.7698,7284000.0],["2010-10-26",2.7588,2.8748,2.751,2.8215,5916600.0],["2010-10-27",2.8043,2.8168,2.5629,2.7431,4274400.0],["2010-10-28",2.7196,2.809,2.6146,2.7745,2076000.0],["2010-10-29",2.7745,2.7949,2.7196,2.7902,1066200.0],["2010-11-01",2.7431,2.7745,2.5864,2.6099,1625400.0],["2010-11-02",2.6256,2.6459,2.2964,2.3591,3445200.0],["2010-11-03",2.3591,2.3936,2.3089,2.3544,1843200.0],["2010-11-04",2.3638,2.4265,2.3199,2.334,2613000.0],["2010-11-05",2.334,2.4578,2.334,2.4375,540600.0],["2010-11-08",2.4688,2.6491,2.4688,2.5143,2321400.0],["2010-11-09",2.6648,2.6648,2.5331,2.5754,957000.0],["2010-11-10",2.5864,2.6632,2.5864,2.6459,888600.0],["2010-11-11",2.6601,2.8043,2.6177,2.7902,915000.0],["2010-11-12",2.7196,2.7431,2.6005,2.6851,379200.0],["2010-11-15",2.682,2.7212,2.5472,2.566,466200.0],["2010-11-16",2.5394,2.5958,2.4296,2.4296,399600.0],["2010-11-17",2.403,2.5284,2.3513,2.4892,1626600.0],["2010-11-18",2.5205,2.6209,2.5049,2.5315,690600.0],["2010-11-19",2.5472,2.5629,2.4296,2.4437,713400.0],["2010-11-22",2.461,2.5832,2.4578,2.4955,315600.0],["2010-11-23",2.5127,2.5535,2.4861,2.5143,739200.0],["2010-11-24",2.4923,2.7196,2.4923,2.7039,1059600.0],["2010-11-26",2.6491,2.6992,2.6177,2.6412,442800.0],["2010-11-29",2.6789,2.6992,2.4453,2.508,1165200.0],["2010-11-30",2.4688,2.5237,2.4688,2.508,21600.0],["2010-12-01",2.5707,2.6224,2.5707,2.577,109200.0],["2010-12-02",2.6224,2.6522,2.5927,2.6209,76800.0],["2010-12-03",2.5864,2.6334,2.5597,2.5958,357000.0],["2010-12-06",2.5942,2.6115,2.5127,2.5205,198000.0],["2010-12-07",2.5472,2.5472,2.3826,2.3842,2493000.0],["2010-12-08",2.3826,2.4594,2.2948,2.4061,2102400.0],["2010-12-09",2.4453,2.4453,2.356,2.3669,2271000.0],["2010-12-10",2.3513,2.381,2.2729,2.2729,1487400.0],["2010-12-13",2.2854,2.2886,2.1976,2.2823,1071600.0],["2010-12-14",2.2995,2.3591,2.2384,2.3042,329400.0],["2010-12-15",2.334,2.3701,2.265,2.2854,561600.0],["2010-12-16",2.2948,2.3497,2.2259,2.3324,441000.0],["2010-12-17",2.2995,2.2995,2.2102,2.2556,1555800.0],["2010-12-20",2.2603,2.3481,2.2353,2.24,1014600.0],["2010-12-21",2.2917,2.4516,2.2823,2.4359,934200.0],["2010-12-22",2.3936,2.4531,2.3904,2.4453,415800.0],["2010-12-23",2.4453,2.4453,2.3826,2.4343,106200.0],["2010-12-27",2.4453,2.5017,2.3951,2.4688,490800.0],["2010-12-28",2.5017,2.5017,2.4531,2.4767,420000.0],["2010-12-29",2.497,2.5002,2.3904,2.4688,1366800.0],["2010-12-30",2.4751,2.497,2.4108,2.497,949200.0],["2010-12-31",2.4845,2.5315,2.4484,2.5237,514800.0],["2011-01-03",2.5472,2.5472,2.4077,2.4798,268200.0],["2011-01-04",2.4422,2.4908,2.4281,2.4814,475800.0],["2011-01-05",2.4829,2.5205,2.461,2.4923,919200.0],["2011-01-06",2.519,2.5252,2.4673,2.5221,596400.0],["2011-01-07",2.5284,2.5394,2.497,2.5127,580200.0],["2011-01-10",2.5456,2.5456,2.4265,2.4516,282000.0],["2011-01-11",2.4296,2.4673,2.3857,2.4531,273000.0],["2011-01-12",2.4375,2.5237,2.4359,2.5017,530400.0],["2011-01-13",2.508,2.5127,2.4845,2.508,180000.0],["2011-01-14",2.5002,2.5064,2.4343,2.5064,138000.0],["2011-01-18",2.4923,2.508,2.4406,2.508,264000.0],["2011-01-19",2.497,2.5315,2.4594,2.53,931200.0],["2011-01-20",2.4923,2.5237,2.403,2.4484,1080600.0],["2011-01-21",2.4218,2.4296,2.3356,2.345,1821600.0],["2011-01-24",2.3513,2.4312,2.3309,2.3889,2287200.0],["2011-01-25",2.3763,2.3826,1.9108,2.044,5479200.0],["2011-01-26",2.0315,2.0613,1.8638,1.9359,7951800.0],["2011-01-27",1.9312,2.1632,1.9061,2.124,1646400.0],["2011-01-28",2.1083,2.1083,1.9798,2.0472,2435400.0],["2011-01-31",2.0879,2.1146,2.0095,2.0378,844200.0],["2011-02-01",2.066,2.0895,2.0064,2.0362,685200.0],["2011-02-02",2.0378,2.0487,2.0158,2.0378,332400.0],["2011-02-03",2.0378,2.0722,2.0048,2.0409,704400.0],["2011-02-04",2.0785,2.0785,2.0221,2.0393,186000.0],["2011-02-07",2.0221,2.0613,2.0221,2.0362,223800.0],["2011-02-08",2.055,2.055,2.0221,2.0315,375000.0],["2011-02-09",2.0315,2.0378,2.0158,2.0174,333600.0],["2011-02-10",2.0378,2.0378,1.9766,2.0095,777000.0],["2011-02-11",2.0283,2.0283,1.9672,1.9672,603600.0],["2011-02-14",1.9515,2.0064,1.928,1.9735,1641000.0],["2011-02-15",1.9594,1.9672,1.9296,1.9515,159000.0],["2011-02-16",1.9954,1.9954,1.8779,1.8873,894000.0],["2011-02-17",1.8732,1.8888,1.7728,1.8026,2109600.0],["2011-02-18",1.7932,1.8732,1.7932,1.8653,841200.0],["2011-02-22",1.881,1.881,1.7964,1.8058,265800.0],["2011-02-23",1.8371,1.8716,1.7243,1.7509,1900800.0],["2011-02-24",1.7493,1.765,1.6333,1.6506,1982400.0],["2011-02-25",1.649,1.6647,1.5989,1.6443,1098000.0],["2011-02-28",1.6819,1.8183,1.6286,1.6427,978000.0],["2011-03-01",1.6443,1.6882,1.5832,1.6208,1273200.0],["2011-03-02",1.6145,1.6286,1.544,1.5675,1715400.0],["2011-03-03",1.591,1.5989,1.5518,1.591,1300800.0],["2011-03-04",1.5816,1.5989,1.5753,1.5879,91200.0],["2011-03-07",1.602,1.638,1.5942,1.6224,666000.0],["2011-03-08",1.6224,1.6835,1.6224,1.6616,391800.0],["2011-03-09",1.6663,1.834,1.649,1.8183,730800.0],["2011-03-10",1.8183,1.8183,1.7133,1.7243,2048400.0],["2011-03-11",1.7415,1.8026,1.6866,1.6992,1275600.0],["2011-03-14",1.6741,1.7697,1.6349,1.754,1060200.0],["2011-03-15",1.6913,1.7791,1.6772,1.7681,718800.0],["2011-03-16",1.787,1.787,1.671,1.6976,395400.0],["2011-03-17",1.7337,1.7337,1.6851,1.6992,271800.0],["2011-03-18",1.7117,1.7117,1.6537,1.6678,258600.0],["2011-03-21",1.6788,1.7164,1.6553,1.7164,142800.0],["2011-03-22",1.7086,1.7164,1.6474,1.6678,248400.0],["2011-03-23",1.6521,1.7227,1.6365,1.6757,195000.0],["2011-03-24",1.696,1.7117,1.6506,1.6804,439800.0],["2011-03-25",1.6945,1.7117,1.6616,1.6772,244200.0],["2011-03-28",1.7023,1.7274,1.6725,1.7148,2476800.0],["2011-03-29",1.6929,1.7243,1.6929,1.7243,861000.0],["2011-03-30",1.7133,1.8011,1.7133,1.7274,972000.0],["2011-03-31",1.7368,1.7478,1.7039,1.7133,80400.0],["2011-04-01",1.7164,1.7164,1.6067,1.6239,661800.0],["2011-04-04",1.6083,1.6302,1.5879,1.613,438600.0],["2011-04-05",1.6192,1.6349,1.602,1.6255,322800.0],["2011-04-06",1.6365,1.6788,1.5832,1.6443,1191600.0],["2011-04-07",1.6569,1.754,1.6412,1.7384,815400.0],["2011-04-08",1.7337,1.7979,1.7337,1.7964,319800.0],["2011-04-11",1.7995,1.8653,1.7995,1.834,277200.0],["2011-04-12",1.8324,1.8324,1.8011,1.8136,185400.0],["2011-04-13",1.8355,1.8355,1.8167,1.8261,96600.0],["2011-04-14",1.834,1.8638,1.8167,1.8402,66600.0],["2011-04-15",1.8669,1.8716,1.8371,1.8559,225600.0],["2011-04-18",1.8512,1.8544,1.8214,1.8418,70800.0],["2011-04-19",1.8418,1.9124,1.8387,1.9045,292200.0],["2011-04-20",1.9155,2.0378,1.9092,2.0205,533400.0],["2011-04-21",2.0362,2.0378,2.0017,2.0346,230400.0],["2011-04-25",2.0487,2.0487,2.0142,2.0409,129600.0],["2011-04-26",2.0299,2.0566,2.0299,2.0425,231600.0],["2011-04-27",2.0581,2.171,2.0581,2.1553,772200.0],["2011-04-28",2.1945,2.2259,2.0283,2.0393,1278000.0],["2011-04-29",2.0393,2.0393,1.9766,1.9986,180000.0],["2011-05-02",2.0769,2.0769,1.9218,1.9751,390000.0],["2011-05-03",1.9594,1.9594,1.7054,1.7399,1146000.0],["2011-05-04",1.729,1.7681,1.7243,1.7384,288000.0],["2011-05-05",1.7384,1.7775,1.7023,1.7572,69600.0],["2011-05-06",1.7901,1.7901,1.7634,1.7744,126600.0],["2011-05-09",1.7885,1.845,1.7634,1.834,306000.0],["2011-05-10",1.8528,1.9077,1.8261,1.881,326400.0],["2011-05-11",1.8669,1.9045,1.8669,1.8794,211800.0],["2011-05-12",1.9578,1.9578,1.8685,1.8967,210000.0],["2011-05-13",1.8998,1.9029,1.8481,1.8622,189600.0],["2011-05-16",1.8888,1.8998,1.823,1.8355,97800.0],["2011-05-17",1.8011,1.8293,1.8011,1.8167,69000.0],["2011-05-18",1.8011,1.8481,1.8011,1.845,64800.0],["2011-05-19",1.834,1.834,1.787,1.7948,314400.0],["2011-05-20",1.7854,1.823,1.7854,1.8011,200400.0],["2011-05-23",1.8167,1.8167,1.6553,1.7478,958800.0],["2011-05-24",1.7384,1.8011,1.6929,1.7634,1118400.0],["2011-05-25",1.7321,1.8026,1.7321,1.7337,492600.0],["2011-05-26",1.7368,1.7384,1.696,1.7274,188400.0],["2011-05-27",1.7117,1.7478,1.7117,1.7431,48600.0],["2011-05-31",1.6945,1.7478,1.6945,1.7211,132000.0],["2011-06-01",1.7211,1.7556,1.7211,1.7462,47400.0],["2011-06-02",1.7791,1.7791,1.7086,1.7431,93000.0],["2011-06-03",1.6882,1.7148,1.6663,1.7007,162600.0],["2011-06-06",1.7133,1.7384,1.6913,1.7211,239400.0],["2011-06-07",1.7243,1.7368,1.707,1.7133,260400.0],["2011-06-08",1.6929,1.7101,1.6694,1.6694,114600.0],["2011-06-09",1.6616,1.6788,1.6443,1.6521,136800.0],["2011-06-10",1.6537,1.6866,1.6459,1.6788,86400.0],["2011-06-13",1.6788,1.7305,1.6788,1.7148,12418800.0],["2011-06-14",1.7243,1.812,1.7227,1.7556,207000.0],["2011-06-15",1.7337,1.7791,1.6302,1.6365,1133400.0],["2011-06-16",1.6443,1.6616,1.6036,1.6036,151200.0],["2011-06-17",1.6255,1.8042,1.5612,1.7478,899400.0],["2011-06-20",1.6866,1.7368,1.6521,1.7086,270000.0],["2011-06-21",1.7243,1.7243,1.6929,1.7086,121800.0],["2011-06-22",1.6945,1.696,1.6851,1.696,9600.0],["2011-06-23",1.671,1.6929,1.6663,1.6851,72000.0],["2011-06-24",1.6913,1.6913,1.6427,1.6569,48000.0],["2011-06-27",1.6474,1.6929,1.6474,1.6757,43800.0],["2011-06-28",1.6804,1.6929,1.6772,1.6882,49200.0],["2011-06-29",1.6819,1.6992,1.6772,1.6929,78600.0],["2011-06-30",1.6882,1.7164,1.6882,1.7007,67800.0],["2011-07-01",1.7101,1.7243,1.7039,1.7227,88800.0],["2011-07-05",1.7274,1.7431,1.7117,1.7227,224400.0],["2011-07-06",1.7243,1.7243,1.6898,1.6992,76200.0],["2011-07-07",1.7086,1.765,1.6945,1.7243,357600.0],["2011-07-08",1.729,1.729,1.696,1.7086,57000.0],["2011-07-11",1.6804,1.7148,1.6772,1.6819,73800.0],["2011-07-12",1.6851,1.7744,1.671,1.7352,310800.0],["2011-07-13",1.7352,1.7431,1.6992,1.7243,781800.0],["2011-07-14",1.7196,1.7556,1.718,1.7493,924000.0],["2011-07-15",1.7446,1.7587,1.7117,1.7243,495600.0],["2011-07-18",1.7305,1.7462,1.7054,1.7368,485400.0],["2011-07-19",1.7462,1.7462,1.6929,1.7086,953400.0],["2011-07-20",1.7446,1.7446,1.6929,1.7039,457200.0],["2011-07-21",1.7196,1.7196,1.6161,1.6443,981600.0],["2011-07-22",1.6694,1.7039,1.6396,1.671,286200.0],["2011-07-25",1.6788,1.6788,1.6443,1.6663,346200.0],["2011-07-26",1.718,2.1553,1.7007,2.0346,2444400.0],["2011-07-27",2.0064,2.0378,1.95,2.0048,490800.0],["2011-07-28",1.9782,2.0268,1.9751,2.0064,536400.0],["2011-07-29",1.9656,2.0378,1.9108,1.9986,295200.0],["2011-08-01",1.8982,1.9986,1.8591,1.8888,193200.0],["2011-08-02",1.87,1.9186,1.87,1.8841,117000.0],["2011-08-03",1.8747,1.9124,1.8591,1.8935,288600.0],["2011-08-04",1.8732,1.8747,1.8011,1.8199,621000.0],["2011-08-05",1.8089,1.8293,1.7305,1.8167,645600.0],["2011-08-08",1.7932,1.8105,1.7243,1.7807,1248000.0],["2011-08-09",1.7807,1.892,1.7807,1.8873,1510800.0],["2011-08-10",1.8747,1.8873,1.8371,1.8716,719400.0],["2011-08-11",1.881,1.8857,1.8402,1.8826,600000.0],["2011-08-12",2.0189,2.0189,1.8497,1.8841,650400.0],["2011-08-15",1.8841,1.9045,1.834,1.8622,569400.0],["2011-08-16",1.8434,1.881,1.8434,1.8434,498000.0],["2011-08-17",1.8371,1.8497,1.8026,1.8418,1107000.0],["2011-08-18",1.834,1.8638,1.8277,1.8418,627600.0],["2011-08-19",1.834,1.8638,1.834,1.8418,391200.0],["2011-08-22",1.8497,1.8497,1.7964,1.8089,447600.0],["2011-08-23",1.8042,1.8575,1.7932,1.8497,1040400.0],["2011-08-24",1.845,1.8747,1.8136,1.834,1222200.0],["2011-08-25",1.8685,1.881,1.8481,1.8497,869400.0],["2011-08-26",1.8497,1.8622,1.834,1.8512,358200.0],["2011-08-29",1.8512,1.8873,1.8418,1.8685,488400.0],["2011-08-30",1.8434,1.8951,1.8402,1.8951,1284600.0],["2011-08-31",1.881,1.9641,1.8497,1.9641,942600.0],["2011-09-01",1.9688,1.9751,1.9092,1.9233,136800.0],["2011-09-02",1.9202,1.9719,1.8873,1.9547,372600.0],["2011-09-06",1.9171,1.9594,1.9171,1.9547,724200.0],["2011-09-07",1.9562,1.9798,1.881,1.9327,256200.0],["2011-09-08",1.9171,1.9562,1.8998,1.9547,112200.0],["2011-09-09",1.95,1.95,1.881,1.8951,110400.0],["2011-09-12",1.881,1.9061,1.8763,1.8904,238800.0],["2011-09-13",1.8873,1.8888,1.8685,1.881,98400.0],["2011-09-14",1.881,1.892,1.881,1.881,66600.0],["2011-09-15",1.881,1.8951,1.87,1.87,262800.0],["2011-09-16",1.8591,1.8653,1.8481,1.8591,62400.0],["2011-09-19",1.8747,1.8747,1.8089,1.8669,306600.0],["2011-09-20",1.8653,1.8779,1.8497,1.8606,378600.0],["2011-09-21",1.8653,1.8653,1.7979,1.8073,115800.0],["2011-09-22",1.6349,1.7368,1.6349,1.6757,764400.0],["2011-09-23",1.6004,1.6459,1.5847,1.6271,294000.0],["2011-09-26",1.6255,1.6255,1.5675,1.6051,108600.0],["2011-09-27",1.602,1.6318,1.5863,1.6318,100800.0],["2011-09-28",1.6302,1.6302,1.5738,1.5879,368400.0],["2011-09-29",1.6067,1.6083,1.5409,1.5769,493200.0],["2011-09-30",1.5769,1.5769,1.4797,1.4938,239400.0],["2011-10-03",1.4688,1.5189,1.428,1.4766,130800.0],["2011-10-04",1.486,1.5675,1.4578,1.5299,351000.0],["2011-10-05",1.5612,1.6051,1.5612,1.6036,697200.0],["2011-10-06",1.591,1.6616,1.591,1.6412,384000.0],["2011-10-07",1.6302,1.6302,1.5675,1.5957,28800.0],["2011-10-10",1.6067,1.6694,1.6067,1.6067,63600.0],["2011-10-11",1.5957,1.6145,1.5863,1.5863,61800.0],["2011-10-12",1.6067,1.6427,1.5989,1.6208,97200.0],["2011-10-13",1.6224,1.6224,1.5863,1.5879,18600.0],["2011-10-14",1.5973,1.6114,1.5957,1.5957,45000.0],["2011-10-17",1.5926,1.5926,1.5283,1.5534,128400.0],["2011-10-18",1.5424,1.6067,1.3183,1.3496,2214000.0],["2011-10-19",1.3653,1.4029,1.3324,1.381,670800.0],["2011-10-20",1.3888,1.4296,1.3888,1.4155,88200.0],["2011-10-21",1.4421,1.497,1.4405,1.4907,167400.0],["2011-10-24",1.4907,1.6145,1.4907,1.5847,666600.0],["2011-10-25",1.6098,1.6145,1.5048,1.5628,904200.0],["2011-10-26",1.5675,1.602,1.5659,1.5847,231000.0],["2011-10-27",1.5989,1.6459,1.5675,1.638,1148400.0],["2011-10-28",1.6772,1.6772,1.5879,1.6067,993000.0],["2011-10-31",1.6239,1.6349,1.5738,1.591,288000.0],["2011-11-01",1.5816,1.6286,1.5346,1.6067,562800.0],["2011-11-02",1.6067,1.6192,1.5989,1.6036,265200.0],["2011-11-03",1.6145,1.6145,1.5989,1.6098,30600.0],["2011-11-04",1.6067,1.6224,1.5942,1.6004,202200.0],["2011-11-07",1.6004,1.6051,1.5659,1.5738,274800.0],["2011-11-08",1.5691,1.5847,1.5628,1.5753,720600.0],["2011-11-09",1.5691,1.5769,1.5424,1.544,984600.0],["2011-11-10",1.5487,1.5659,1.544,1.5503,63600.0],["2011-11-11",1.5675,1.5675,1.555,1.5675,67800.0],["2011-11-14",1.5753,1.5832,1.5189,1.5597,316200.0],["2011-11-15",1.5675,1.5675,1.5377,1.5659,304200.0],["2011-11-16",1.5659,1.5894,1.5503,1.5816,130200.0],["2011-11-17",1.5722,1.58,1.555,1.5581,164400.0],["2011-11-18",1.5565,1.5706,1.555,1.5659,100800.0],["2011-11-21",1.5675,1.5816,1.5424,1.5518,1576200.0],["2011-11-22",1.5628,1.5816,1.5518,1.5785,559800.0],["2011-11-23",1.5503,1.5675,1.5267,1.5581,295800.0],["2011-11-25",1.5644,1.5832,1.5518,1.5565,1126200.0],["2011-11-28",1.5675,1.5722,1.5456,1.5691,2082600.0],["2011-11-29",1.5612,1.5612,1.4045,1.4108,1248000.0],["2011-11-30",1.4797,1.6318,1.475,1.6036,991800.0],["2011-12-01",1.6459,1.649,1.5315,1.5424,405600.0],["2011-12-02",1.544,1.5926,1.544,1.5581,1255200.0],["2011-12-05",1.5769,1.5957,1.5612,1.5879,379200.0],["2011-12-06",1.5989,1.6036,1.5644,1.5785,147000.0],["2011-12-07",1.5894,1.6694,1.5315,1.5409,1845600.0],["2011-12-08",1.5518,1.5597,1.5111,1.5236,690600.0],["2011-12-09",1.5362,1.5706,1.5362,1.5644,85200.0],["2011-12-12",1.5644,1.5816,1.5597,1.5691,160200.0],["2011-12-13",1.5691,1.5847,1.5315,1.5471,158400.0],["2011-12-14",1.5518,1.5565,1.5267,1.5377,66000.0],["2011-12-15",1.5393,1.5534,1.5346,1.5393,132600.0],["2011-12-16",1.5503,1.5706,1.5503,1.5644,61200.0],["2011-12-19",1.5675,1.5675,1.5393,1.5597,74400.0],["2011-12-20",1.5675,1.5722,1.5456,1.5503,48000.0],["2011-12-21",1.638,1.638,1.5518,1.5597,612000.0],["2011-12-22",1.5456,1.5691,1.544,1.5675,1355400.0],["2011-12-23",1.5675,1.5722,1.5471,1.5722,167400.0],["2011-12-27",1.5659,1.5675,1.5581,1.5675,99000.0],["2011-12-28",1.5675,1.5675,1.5612,1.5659,300600.0],["2011-12-29",1.5612,1.5675,1.5503,1.5612,279000.0],["2011-12-30",1.5659,1.5706,1.5597,1.5628,221400.0],["2012-01-03",1.5691,1.5894,1.5612,1.5612,371400.0],["2012-01-04",1.5675,1.5894,1.5612,1.5691,234600.0],["2012-01-05",1.5753,1.6271,1.5691,1.6067,104400.0],["2012-01-06",1.591,1.6145,1.591,1.5942,309600.0],["2012-01-09",1.5863,1.6427,1.5863,1.6349,315600.0],["2012-01-10",1.6349,1.729,1.6349,1.6945,414000.0],["2012-01-11",1.6788,1.7196,1.6616,1.7023,163200.0],["2012-01-12",1.6929,1.7384,1.6772,1.7274,159000.0],["2012-01-13",1.707,1.7148,1.6412,1.649,229800.0],["2012-01-17",1.6772,1.7211,1.6631,1.7101,264000.0],["2012-01-18",1.7148,1.7243,1.6945,1.7196,176400.0],["2012-01-19",1.7164,1.7164,1.6459,1.6882,584400.0],["2012-01-20",1.7227,1.7227,1.6569,1.6678,756600.0],["2012-01-23",1.6819,1.7007,1.6459,1.6804,740400.0],["2012-01-24",1.66,1.7117,1.66,1.6976,246000.0],["2012-01-25",1.6835,1.7007,1.6835,1.6929,62400.0],["2012-01-26",1.6851,1.7054,1.6851,1.7039,39000.0],["2012-01-27",1.6882,1.7243,1.6851,1.7196,148800.0],["2012-01-30",1.6945,1.7572,1.6835,1.7493,399600.0],["2012-01-31",1.7415,1.7415,1.6882,1.6882,2841600.0],["2012-02-01",1.7007,1.7117,1.6772,1.696,1608000.0],["2012-02-02",1.6929,1.7101,1.6851,1.6976,569400.0],["2012-02-03",1.6992,1.7243,1.6992,1.7227,93600.0],["2012-02-06",1.7086,1.7227,1.6976,1.7148,203400.0],["2012-02-07",1.7023,1.7243,1.6365,1.6506,949200.0],["2012-02-08",1.6537,1.7164,1.6412,1.707,580200.0],["2012-02-09",1.7054,1.7384,1.6945,1.7305,711600.0],["2012-02-10",1.7086,1.7446,1.7086,1.7321,40800.0],["2012-02-13",1.7305,1.7713,1.7305,1.7431,121800.0],["2012-02-14",1.7305,1.7728,1.7243,1.7728,261000.0],["2012-02-15",1.765,1.8167,1.765,1.7948,282600.0],["2012-02-16",1.7838,1.8402,1.7101,1.7337,10119600.0],["2012-02-17",1.7337,1.7509,1.7337,1.7368,71400.0],["2012-02-21",1.729,1.754,1.7243,1.7493,187800.0],["2012-02-22",1.7744,1.7807,1.7399,1.7431,262800.0],["2012-02-23",1.7321,1.7525,1.7321,1.7478,153000.0],["2012-02-24",1.7478,1.7697,1.7478,1.7478,93600.0],["2012-02-27",1.7478,1.7666,1.6741,1.6804,520800.0],["2012-02-28",1.6898,1.7415,1.6804,1.7227,141000.0],["2012-02-29",1.7243,1.7384,1.7117,1.7243,176400.0],["2012-03-01",1.7243,1.7572,1.7164,1.7415,72000.0],["2012-03-02",1.7399,1.7744,1.7399,1.7509,73200.0],["2012-03-05",1.7399,1.7697,1.7399,1.7525,53400.0],["2012-03-06",1.7368,1.7901,1.7368,1.787,324600.0],["2012-03-07",1.7791,1.7885,1.7556,1.7587,31800.0],["2012-03-08",1.7964,1.8105,1.7775,1.8042,222000.0],["2012-03-09",1.8011,1.8011,1.787,1.787,17400.0],["2012-03-12",1.776,1.7932,1.7587,1.7744,67800.0],["2012-03-13",1.7681,1.8199,1.7572,1.8167,107400.0],["2012-03-14",1.8042,1.8214,1.787,1.8183,126000.0],["2012-03-15",1.8073,1.8073,1.7901,1.8073,222600.0],["2012-03-16",1.7979,1.881,1.7979,1.8575,150000.0],["2012-03-19",1.87,1.87,1.8073,1.8073,75000.0],["2012-03-20",1.8026,1.8105,1.776,1.8105,398400.0],["2012-03-21",1.8183,1.8371,1.8183,1.8183,169800.0],["2012-03-22",1.8183,1.8293,1.7681,1.7744,452400.0],["2012-03-23",1.7634,1.7775,1.7211,1.7243,429600.0],["2012-03-26",1.7258,1.7666,1.7258,1.7587,99000.0],["2012-03-27",1.7493,1.7681,1.7399,1.7587,86400.0],["2012-03-28",1.7431,1.7431,1.7211,1.7321,279600.0],["2012-03-29",1.7384,1.754,1.7243,1.7243,75600.0],["2012-03-30",1.7368,1.7478,1.7211,1.7399,136800.0],["2012-04-02",1.7274,1.7697,1.7274,1.7525,48600.0],["2012-04-03",1.7603,1.845,1.7603,1.8026,188400.0],["2012-04-04",1.8058,1.823,1.7807,1.8026,118800.0],["2012-04-05",1.823,1.8497,1.7211,1.7901,226200.0],["2012-04-09",1.7697,1.8026,1.765,1.7901,15600.0],["2012-04-10",1.776,1.776,1.7274,1.7525,66600.0],["2012-04-11",1.7446,1.754,1.7227,1.7352,123600.0],["2012-04-12",1.7258,1.7431,1.6616,1.6616,42600.0],["2012-04-13",1.6866,1.7384,1.6866,1.7258,75600.0],["2012-04-16",1.7196,1.7211,1.6772,1.6945,39600.0],["2012-04-17",1.7164,1.7305,1.7039,1.7258,130200.0],["2012-04-18",1.7305,1.7634,1.7305,1.7493,53400.0],["2012-04-19",1.7619,1.8073,1.7525,1.7525,62400.0],["2012-04-20",1.776,1.8073,1.754,1.787,43200.0],["2012-04-23",1.7666,1.8355,1.7634,1.812,203400.0],["2012-04-24",1.8026,1.845,1.7995,1.8261,61200.0],["2012-04-25",1.8732,1.8732,1.7948,1.8246,190200.0],["2012-04-26",1.8308,1.8763,1.8308,1.8653,33000.0],["2012-04-27",1.8418,1.8779,1.8355,1.8638,75600.0],["2012-04-30",1.8418,1.8544,1.8058,1.8105,276000.0],["2012-05-01",1.7964,1.823,1.7807,1.8042,12000.0],["2012-05-02",1.776,1.8026,1.776,1.7964,10800.0],["2012-05-03",1.787,1.787,1.7368,1.7368,28200.0],["2012-05-04",1.7258,1.754,1.7086,1.7086,404400.0],["2012-05-07",1.6945,1.7243,1.6945,1.7243,540000.0],["2012-05-08",1.7243,1.7462,1.7196,1.7243,351600.0],["2012-05-09",1.7023,1.7258,1.6898,1.7243,204000.0],["2012-05-10",1.7148,1.7258,1.6772,1.6772,382200.0],["2012-05-11",1.6663,1.6851,1.613,1.6569,234000.0],["2012-05-14",1.6616,1.7274,1.6318,1.6898,398400.0],["2012-05-15",1.6772,1.7243,1.6772,1.7086,246000.0],["2012-05-16",1.6992,1.7227,1.6663,1.7164,301200.0],["2012-05-17",1.7039,1.7086,1.6537,1.6678,318600.0],["2012-05-18",1.6647,1.6819,1.6631,1.6694,100800.0],["2012-05-21",1.6616,1.6772,1.6145,1.6631,122400.0],["2012-05-22",1.6631,1.7572,1.6224,1.7086,253800.0],["2012-05-23",1.7054,1.7243,1.7007,1.7086,492000.0],["2012-05-24",1.6992,1.7117,1.6741,1.6976,292800.0],["2012-05-25",1.7086,1.7243,1.6913,1.7086,21000.0],["2012-05-29",1.696,1.7086,1.6788,1.6913,14400.0],["2012-05-30",1.6804,1.6945,1.6459,1.6616,33600.0],["2012-05-31",1.6537,1.6788,1.6459,1.649,21600.0],["2012-06-01",1.6271,1.6569,1.6271,1.6569,16200.0],["2012-06-04",1.6569,1.696,1.6474,1.6569,23400.0],["2012-06-05",1.6616,1.6757,1.6474,1.6569,15600.0],["2012-06-06",1.6506,1.6757,1.6239,1.6616,70200.0],["2012-06-07",1.671,1.7211,1.6694,1.6851,73800.0],["2012-06-08",1.6725,1.7054,1.6694,1.7023,34200.0],["2012-06-11",1.7023,1.7478,1.7023,1.7274,42600.0],["2012-06-12",1.7117,1.7619,1.6757,1.7337,53400.0],["2012-06-13",1.7148,1.7305,1.6929,1.7133,27600.0],["2012-06-14",1.7023,1.7023,1.6521,1.6584,30600.0],["2012-06-15",1.6647,1.7823,1.6616,1.7337,270000.0],["2012-06-18",1.7086,1.7211,1.6741,1.7086,82200.0],["2012-06-19",1.7054,1.7054,1.6772,1.7023,13800.0],["2012-06-20",1.7023,1.7148,1.7023,1.7086,472200.0],["2012-06-21",1.6992,1.7023,1.6772,1.6772,51600.0],["2012-06-22",1.6772,1.6772,1.649,1.649,23400.0],["2012-06-25",1.649,1.6506,1.5706,1.5973,55200.0],["2012-06-26",1.5894,1.6051,1.5487,1.5706,58800.0],["2012-06-27",1.5612,1.5847,1.5518,1.5597,159600.0],["2012-06-28",1.5644,1.5832,1.5644,1.5832,36000.0],["2012-06-29",1.6004,1.6004,1.4938,1.5424,207000.0],["2012-07-02",1.5346,1.5581,1.4891,1.5487,139200.0],["2012-07-03",1.5581,1.5753,1.5283,1.5675,40800.0],["2012-07-05",1.5675,1.591,1.5236,1.5565,177000.0],["2012-07-06",1.5565,1.5753,1.5315,1.5659,348000.0],["2012-07-09",1.5926,1.6114,1.5487,1.5487,98400.0],["2012-07-10",1.5456,1.5753,1.5299,1.5753,153000.0],["2012-07-11",1.5706,1.5753,1.5471,1.5753,40200.0],["2012-07-12",1.5675,1.5738,1.5565,1.5597,137400.0],["2012-07-13",1.5691,1.6161,1.5691,1.58,207600.0],["2012-07-16",1.58,1.58,1.58,1.58,0.0],["2012-07-17",1.5518,1.5597,1.4343,1.4374,477000.0],["2012-07-18",1.4578,1.4593,1.3794,1.381,2687400.0],["2012-07-19",1.37,1.37,1.1208,1.185,4884000.0],["2012-07-20",1.2383,1.2948,1.2211,1.265,794400.0],["2012-07-23",1.2618,1.2775,1.2289,1.254,838800.0],["2012-07-24",1.2352,1.2775,1.1756,1.2415,625800.0],["2012-07-25",1.2242,1.2383,1.1694,1.1944,956400.0],["2012-07-26",1.1819,1.2164,1.1756,1.185,242400.0],["2012-07-27",1.1788,1.2242,1.1788,1.2023,169800.0],["2012-07-30",1.1944,1.2148,1.1944,1.2007,243600.0],["2012-07-31",1.207,1.2148,1.1835,1.2007,451800.0],["2012-08-01",1.2618,1.2618,1.1991,1.2038,634800.0],["2012-08-02",1.196,1.2085,1.196,1.1991,129000.0],["2012-08-03",1.1991,1.2195,1.1897,1.2038,237000.0],["2012-08-06",1.1976,1.2101,1.1788,1.1976,450000.0],["2012-08-07",1.1913,1.2618,1.1913,1.2336,316200.0],["2012-08-08",1.218,1.2587,1.218,1.2321,172800.0],["2012-08-09",1.218,1.2634,1.218,1.2399,773400.0],["2012-08-10",1.243,1.3167,1.243,1.2979,611400.0],["2012-08-13",1.2948,1.3747,1.2948,1.3292,1428000.0],["2012-08-14",1.3292,1.4358,1.3292,1.3825,417000.0],["2012-08-15",1.3653,1.4155,1.3653,1.3872,324000.0],["2012-08-16",1.3841,1.4202,1.3825,1.4076,693000.0],["2012-08-17",1.4076,1.428,1.3966,1.4108,308400.0],["2012-08-20",1.4013,1.4343,1.3982,1.4029,546600.0],["2012-08-21",1.3951,1.3951,1.3481,1.3684,269400.0],["2012-08-22",1.37,1.3731,1.3339,1.3418,542400.0],["2012-08-23",1.3355,1.4076,1.3308,1.4076,282000.0],["2012-08-24",1.3857,1.417,1.3669,1.3778,196800.0],["2012-08-27",1.3669,1.3669,1.3057,1.3214,364200.0],["2012-08-28",1.3073,1.3167,1.2854,1.3167,108600.0],["2012-08-29",1.301,1.301,1.0926,1.1443,2553000.0],["2012-08-30",1.1443,1.2132,1.1443,1.1913,1493400.0],["2012-08-31",1.1756,1.1803,1.1521,1.1756,186600.0],["2012-09-04",1.1694,1.1756,1.1458,1.16,211200.0],["2012-09-05",1.1443,1.1882,1.1427,1.1678,204000.0],["2012-09-06",1.1678,1.1897,1.1647,1.1756,246600.0],["2012-09-07",1.1631,1.1976,1.1631,1.196,552000.0],["2012-09-10",1.1913,1.2681,1.1819,1.2571,634200.0],["2012-09-11",1.2556,1.3324,1.2556,1.3042,1082400.0],["2012-09-12",1.2916,1.3465,1.2916,1.3167,292200.0],["2012-09-13",1.3167,1.3559,1.3057,1.3214,213000.0],["2012-09-14",1.3167,1.3465,1.3057,1.3324,401400.0],["2012-09-17",1.3434,1.3481,1.3245,1.3245,330000.0],["2012-09-18",1.3167,1.3167,1.2869,1.2869,34200.0],["2012-09-19",1.2854,1.2948,1.2618,1.2775,409800.0],["2012-09-20",1.2854,1.2916,1.2618,1.2618,72600.0],["2012-09-21",1.265,1.2697,1.2415,1.254,182400.0],["2012-09-24",1.2415,1.2524,1.2195,1.2415,330000.0],["2012-09-25",1.2509,1.2509,1.218,1.2289,146400.0],["2012-09-26",1.2195,1.2446,1.2195,1.2368,114000.0],["2012-09-27",1.2227,1.3026,1.2227,1.2838,343200.0],["2012-09-28",1.254,1.3104,1.254,1.301,235200.0],["2012-10-01",1.2822,1.3277,1.2822,1.312,319800.0],["2012-10-02",1.2838,1.3089,1.2791,1.2948,220200.0],["2012-10-03",1.2963,1.3151,1.2838,1.2979,180000.0],["2012-10-04",1.2854,1.3089,1.2854,1.301,141600.0],["2012-10-05",1.301,1.3261,1.301,1.3167,135000.0],["2012-10-08",1.3057,1.3198,1.301,1.3042,132000.0],["2012-10-09",1.3136,1.3324,1.3042,1.3073,330000.0],["2012-10-10",1.3089,1.3653,1.3089,1.3653,414000.0],["2012-10-11",1.3559,1.3669,1.3386,1.3496,70800.0],["2012-10-12",1.3669,1.3669,1.3339,1.3418,90000.0],["2012-10-15",1.3653,1.4249,1.3559,1.3966,196800.0],["2012-10-16",1.3872,1.4264,1.3794,1.4029,367200.0],["2012-10-17",1.4108,1.4264,1.4045,1.4139,294600.0],["2012-10-18",1.4108,1.4108,1.3089,1.3324,178800.0],["2012-10-19",1.3214,1.4217,1.3089,1.3731,369600.0],["2012-10-22",1.3575,1.3716,1.2838,1.3481,613200.0],["2012-10-23",1.359,1.4421,1.3481,1.3919,3856800.0],["2012-10-24",1.3763,1.4264,1.3763,1.3888,1109400.0],["2012-10-25",1.3919,1.4202,1.3919,1.4076,1641600.0],["2012-10-26",1.4076,1.4186,1.3982,1.4076,931200.0],["2012-10-31",1.4108,1.4108,1.3857,1.4108,76800.0],["2012-11-01",1.3919,1.4076,1.3794,1.3857,289800.0],["2012-11-02",1.3966,1.4609,1.3794,1.4421,703800.0],["2012-11-05",1.428,1.4703,1.428,1.4515,130800.0],["2012-11-06",1.4499,1.5048,1.4499,1.4672,205200.0],["2012-11-07",1.4656,1.4876,1.4233,1.4452,439800.0],["2012-11-08",1.4343,1.4452,1.4123,1.4311,126600.0],["2012-11-09",1.4311,1.4468,1.4264,1.4405,60600.0],["2012-11-12",1.4593,1.4703,1.4264,1.4343,576000.0],["2012-11-13",1.4217,1.4405,1.4139,1.4139,156000.0],["2012-11-14",1.4108,1.4311,1.4108,1.4249,189600.0],["2012-11-15",1.4108,1.4358,1.4108,1.4264,165600.0],["2012-11-16",1.4108,1.4264,1.4108,1.4108,62400.0],["2012-11-19",1.4108,1.4217,1.3794,1.4108,837000.0],["2012-11-20",1.4108,1.4264,1.4029,1.4264,1026600.0],["2012-11-21",1.4092,1.4311,1.4092,1.4233,271200.0],["2012-11-23",1.4155,1.417,1.3731,1.4029,547200.0],["2012-11-26",1.4139,1.4358,1.4076,1.4264,401400.0],["2012-11-27",1.417,1.4249,1.4076,1.4108,264000.0],["2012-11-28",1.4123,1.4264,1.4092,1.4092,336000.0],["2012-11-29",1.4092,1.4186,1.4029,1.4045,844200.0],["2012-11-30",1.3857,1.4155,1.3857,1.4108,1961400.0],["2012-12-03",1.4108,1.439,1.4108,1.4327,2781600.0],["2012-12-04",1.4343,1.4437,1.3888,1.4076,1873800.0],["2012-12-05",1.4226,1.4674,1.3993,1.4176,727800.0],["2012-12-06",1.4309,1.4325,1.401,1.4159,579000.0],["2012-12-07",1.4309,1.474,1.401,1.4624,1078800.0],["2012-12-10",1.4657,1.4773,1.4209,1.4475,672000.0],["2012-12-11",1.4641,1.4773,1.4441,1.4441,116400.0],["2012-12-12",1.4524,1.479,1.4392,1.4541,657600.0],["2012-12-13",1.4607,1.484,1.4491,1.4757,283200.0],["2012-12-14",1.4624,1.5404,1.4624,1.5371,579000.0],["2012-12-17",1.5437,1.5902,1.5437,1.5653,384000.0],["2012-12-18",1.5769,1.64,1.5653,1.5819,369000.0],["2012-12-19",1.5919,1.5919,1.5537,1.5603,288600.0],["2012-12-20",1.5686,1.5769,1.562,1.5653,97800.0],["2012-12-21",1.5769,1.6201,1.5603,1.6134,350400.0],["2012-12-24",1.6168,1.6168,1.5819,1.5819,46200.0],["2012-12-26",1.5769,1.6085,1.5139,1.5537,1805400.0],["2012-12-27",1.5437,1.5637,1.5255,1.5454,183600.0],["2012-12-28",1.5437,1.5437,1.5321,1.5437,693600.0],["2012-12-31",1.5338,1.6018,1.5238,1.5935,2239800.0],["2013-01-02",1.6101,1.6101,1.5437,1.5603,831600.0],["2013-01-03",1.572,1.572,1.5421,1.5487,855600.0],["2013-01-04",1.5686,1.5686,1.5238,1.5338,317400.0],["2013-01-07",1.5437,1.5437,1.5105,1.5139,1015200.0],["2013-01-08",1.5139,1.5271,1.4973,1.5139,724800.0],["2013-01-09",1.5105,1.5354,1.5105,1.5321,890400.0],["2013-01-10",1.5288,1.5371,1.4939,1.5288,1081200.0],["2013-01-11",1.5354,1.5471,1.5238,1.5354,2157600.0],["2013-01-14",1.5404,1.5421,1.5222,1.5388,2047200.0],["2013-01-15",1.5437,1.562,1.5354,1.552,3648000.0],["2013-01-16",1.5603,1.5803,1.5504,1.572,1765800.0],["2013-01-17",1.5753,1.5786,1.5338,1.5504,1423800.0],["2013-01-18",1.5504,1.5803,1.5371,1.5421,1276200.0],["2013-01-22",1.5354,1.557,1.4292,1.4657,6223800.0],["2013-01-23",1.469,1.4724,1.4192,1.4259,6825000.0],["2013-01-24",1.4275,1.4558,1.4275,1.4425,2977200.0],["2013-01-25",1.4491,1.4674,1.4192,1.4392,2400600.0],["2013-01-28",1.4358,1.4541,1.396,1.401,3585600.0],["2013-01-29",1.396,1.4441,1.3877,1.4192,1267800.0],["2013-01-30",1.4242,1.4358,1.4076,1.4126,1578600.0],["2013-01-31",1.4209,1.4209,1.3545,1.3678,781200.0],["2013-02-01",1.3694,1.4143,1.3611,1.4143,1809600.0],["2013-02-04",1.4143,1.4143,1.386,1.406,789600.0],["2013-02-05",1.4109,1.4358,1.391,1.4242,1378800.0],["2013-02-06",1.4358,1.5188,1.4358,1.5006,1354800.0],["2013-02-07",1.4956,1.5919,1.4906,1.5603,1738200.0],["2013-02-08",1.557,1.5587,1.5056,1.5222,647400.0],["2013-02-11",1.5188,1.5188,1.474,1.4923,372000.0],["2013-02-12",1.5072,1.5371,1.4939,1.5321,321600.0],["2013-02-13",1.5238,1.5537,1.5006,1.5205,285000.0],["2013-02-14",1.5205,1.5504,1.5039,1.5354,333600.0],["2013-02-15",1.5222,1.6184,1.5222,1.5885,676200.0],["2013-02-19",1.6085,1.6085,1.5803,1.5968,806400.0],["2013-02-20",1.5935,1.6035,1.5554,1.5836,912600.0],["2013-02-21",1.5437,1.5437,1.5188,1.5338,381000.0],["2013-02-22",1.5404,1.5404,1.5354,1.5388,103800.0],["2013-02-25",1.5404,1.5753,1.5404,1.5487,523200.0],["2013-02-26",1.552,1.562,1.5255,1.5255,5415600.0],["2013-02-27",1.5188,1.5271,1.4939,1.5039,200400.0],["2013-02-28",1.4939,1.5006,1.4607,1.4773,448800.0],["2013-03-01",1.4906,1.4923,1.4641,1.479,279600.0],["2013-03-04",1.4823,1.5172,1.4823,1.5056,222000.0],["2013-03-05",1.5188,1.5271,1.4641,1.474,654000.0],["2013-03-06",1.4939,1.5354,1.4939,1.5222,897600.0],["2013-03-07",1.5271,1.5271,1.5056,1.5172,364200.0],["2013-03-08",1.5205,1.5222,1.4939,1.5039,150000.0],["2013-03-11",1.5105,1.5819,1.4973,1.5769,1076400.0],["2013-03-12",1.5736,1.5736,1.5139,1.5188,153600.0],["2013-03-13",1.5105,1.5188,1.4674,1.4724,634800.0],["2013-03-14",1.4591,1.469,1.4109,1.4226,954000.0],["2013-03-15",1.4475,1.5554,1.4275,1.5388,3105600.0],["2013-03-18",1.5105,1.5852,1.5105,1.572,705600.0],["2013-03-19",1.5769,1.5869,1.5603,1.5686,690000.0],["2013-03-20",1.5769,1.5769,1.5288,1.5653,432000.0],["2013-03-21",1.5703,1.5769,1.552,1.5769,760800.0],["2013-03-22",1.5753,1.5769,1.5454,1.5769,296400.0],["2013-03-25",1.5686,1.5686,1.557,1.562,127200.0],["2013-03-26",1.5686,1.5769,1.5471,1.5736,213000.0],["2013-03-27",1.5769,1.5769,1.5504,1.5736,355800.0],["2013-03-28",1.5736,1.5736,1.5454,1.5554,102000.0],["2013-04-01",1.5603,1.5769,1.5454,1.567,216000.0],["2013-04-02",1.567,1.567,1.5421,1.5421,165600.0],["2013-04-03",1.5471,1.5603,1.5172,1.5404,660000.0],["2013-04-04",1.5421,1.562,1.5338,1.5371,110400.0],["2013-04-05",1.5288,1.5371,1.4856,1.5089,421200.0],["2013-04-08",1.5271,1.5271,1.4807,1.5006,327000.0],["2013-04-09",1.4906,1.5155,1.4906,1.5139,166800.0],["2013-04-10",1.5222,1.5653,1.5222,1.5554,295800.0],["2013-04-11",1.5603,1.562,1.5437,1.5487,160200.0],["2013-04-12",1.5554,1.5587,1.5388,1.5437,56400.0],["2013-04-15",1.5437,1.5703,1.5305,1.5354,408000.0],["2013-04-16",1.5006,1.5703,1.5006,1.5587,458400.0],["2013-04-17",1.5537,1.567,1.5338,1.5537,382800.0],["2013-04-18",1.5554,1.5736,1.5271,1.5637,45000.0],["2013-04-19",1.5736,1.5736,1.5487,1.5653,133800.0],["2013-04-22",1.5653,1.572,1.5404,1.5404,142200.0],["2013-04-23",1.552,1.6583,1.552,1.63,2066400.0],["2013-04-24",1.5769,1.6267,1.5769,1.6068,674400.0],["2013-04-25",1.6134,1.6267,1.5885,1.6251,652200.0],["2013-04-26",1.6201,1.6201,1.5836,1.6002,96000.0],["2013-04-29",1.6002,1.6002,1.5686,1.5935,444600.0],["2013-04-30",1.5852,1.6118,1.5753,1.6035,1127400.0],["2013-05-01",1.6018,1.6251,1.5852,1.6035,368400.0],["2013-05-02",1.6018,1.6018,1.5852,1.5869,103200.0],["2013-05-03",1.5935,1.5935,1.552,1.5587,186600.0],["2013-05-06",1.5637,1.567,1.5255,1.5404,212400.0],["2013-05-07",1.5321,1.5404,1.474,1.5271,542400.0],["2013-05-08",1.5172,1.5305,1.4956,1.5105,471000.0],["2013-05-09",1.5437,1.5454,1.5039,1.5155,372000.0],["2013-05-10",1.5006,1.5271,1.5006,1.5271,321600.0],["2013-05-13",1.5205,1.5205,1.4989,1.5122,250200.0],["2013-05-14",1.5089,1.5172,1.4757,1.484,2136000.0],["2013-05-15",1.4807,1.567,1.4807,1.5471,2101200.0],["2013-05-16",1.5437,1.5902,1.5222,1.5653,412200.0],["2013-05-17",1.557,1.6516,1.557,1.635,1575000.0],["2013-05-20",1.63,1.6599,1.63,1.6599,768000.0],["2013-05-21",1.6566,1.6583,1.6051,1.6267,678000.0],["2013-05-22",1.6267,1.718,1.6267,1.6948,2069400.0],["2013-05-23",1.6931,1.6931,1.64,1.6682,633000.0],["2013-05-24",1.6682,1.7296,1.6682,1.713,333000.0],["2013-05-28",1.6832,1.811,1.6682,1.8077,1350000.0],["2013-05-29",1.8093,1.8907,1.7977,1.8508,1850400.0],["2013-05-30",1.8425,1.8674,1.7877,1.8259,3028200.0],["2013-05-31",1.816,1.8392,1.7994,1.806,2468400.0],["2013-06-03",1.8226,1.8442,1.7877,1.801,378000.0],["2013-06-04",1.816,1.8209,1.7545,1.7778,461400.0],["2013-06-05",1.7761,1.796,1.7496,1.7496,211200.0],["2013-06-06",1.7446,1.7595,1.7031,1.7363,616200.0],["2013-06-07",1.7363,1.7794,1.7346,1.7678,354600.0],["2013-06-10",1.7794,1.7911,1.7711,1.7861,877200.0],["2013-06-11",1.7745,1.7911,1.7429,1.7728,332400.0],["2013-06-12",1.7828,1.7828,1.733,1.7346,334800.0],["2013-06-13",1.7263,1.7545,1.7014,1.728,312600.0],["2013-06-14",1.7379,1.7479,1.713,1.713,471600.0],["2013-06-17",1.7197,1.7379,1.6865,1.6931,1084800.0],["2013-06-18",1.6915,1.7379,1.6915,1.7081,806400.0],["2013-06-19",1.7064,1.713,1.6865,1.6964,879000.0],["2013-06-20",1.6815,1.6948,1.6417,1.6616,1368600.0],["2013-06-21",1.6599,1.6832,1.6566,1.6616,691800.0],["2013-06-24",1.6433,1.6599,1.5769,1.6101,1426800.0],["2013-06-25",1.6101,1.7064,1.5769,1.6549,3284400.0],["2013-06-26",1.6583,1.7064,1.6549,1.6981,585600.0],["2013-06-27",1.6699,1.7529,1.6699,1.7429,709800.0],["2013-06-28",1.7346,1.7496,1.7313,1.7396,225600.0],["2013-07-01",1.7346,1.7844,1.7346,1.7778,870000.0],["2013-07-02",1.7645,1.7844,1.7462,1.7579,1032600.0],["2013-07-03",1.7645,1.7645,1.7097,1.7097,342000.0],["2013-07-05",1.7114,1.7695,1.7114,1.7678,291000.0],["2013-07-08",1.7761,1.7761,1.6865,1.7164,805800.0],["2013-07-09",1.718,1.7313,1.6848,1.7064,673200.0],["2013-07-10",1.6964,1.7628,1.6964,1.7562,193800.0],["2013-07-11",1.7545,1.7811,1.7512,1.7761,280800.0],["2013-07-12",1.7645,1.7761,1.7413,1.7612,426600.0],["2013-07-15",1.7662,1.7861,1.7612,1.7861,494400.0],["2013-07-16",1.7778,1.7844,1.7479,1.7595,563400.0],["2013-07-17",1.7745,1.8027,1.7014,1.7711,1250400.0],["2013-07-18",1.7612,1.7844,1.7429,1.7811,657000.0],["2013-07-19",1.7695,1.7911,1.7678,1.7828,1059000.0],["2013-07-22",1.8292,1.8807,1.7927,1.8193,2916000.0],["2013-07-23",1.8591,1.967,1.8525,1.9255,4101000.0],["2013-07-24",1.9587,1.9803,1.894,1.9604,1590000.0],["2013-07-25",1.9504,1.9604,1.8558,1.8807,1331400.0],["2013-07-26",1.8907,1.9587,1.8658,1.9554,1650600.0],["2013-07-29",1.9089,1.9421,1.8923,1.9272,916200.0],["2013-07-30",1.9089,1.9554,1.9023,1.9156,4310400.0],["2013-07-31",1.8923,1.9521,1.8757,1.9521,1561200.0],["2013-08-01",1.9587,2.0085,1.9239,1.9952,1277400.0],["2013-08-02",2.1313,2.2143,2.0035,2.0384,3285000.0],["2013-08-05",2.0533,2.0716,2.0434,2.0666,709800.0],["2013-08-06",2.0749,2.0832,2.05,2.055,745200.0],["2013-08-07",2.0616,2.0666,2.0367,2.055,454800.0],["2013-08-08",2.0417,2.1413,2.0384,2.0981,8455200.0],["2013-08-09",2.1081,2.1164,2.0832,2.0832,573600.0],["2013-08-12",2.0832,2.1098,2.055,2.1081,443400.0],["2013-08-13",2.0915,2.1247,2.0749,2.1031,592200.0],["2013-08-14",2.0898,2.1546,2.0799,2.1446,522600.0],["2013-08-15",2.1131,2.1297,2.0749,2.0749,1059000.0],["2013-08-16",2.0616,2.0865,2.0301,2.0732,361800.0],["2013-08-19",2.0517,2.0683,2.0417,2.05,292200.0],["2013-08-20",2.05,2.0799,2.05,2.0732,457800.0],["2013-08-21",2.0732,2.0749,2.0517,2.06,1064400.0],["2013-08-22",2.0699,2.1214,2.0616,2.1197,2172600.0],["2013-08-23",2.1098,2.1131,2.0749,2.0832,462600.0],["2013-08-26",2.0649,2.0882,2.0268,2.0633,444600.0],["2013-08-27",2.0566,2.0732,2.0201,2.04,763200.0],["2013-08-28",2.0251,2.0417,1.9803,2.0002,816600.0],["2013-08-29",2.0085,2.0135,1.9687,2.0052,452400.0],["2013-08-30",1.9986,2.0052,1.9421,1.9786,366600.0],["2013-09-03",1.9786,2.0002,1.9571,1.9986,507000.0],["2013-09-04",2.0002,2.0849,2.0002,2.0799,373200.0],["2013-09-05",2.0782,2.1015,2.0483,2.0633,206400.0],["2013-09-06",2.0732,2.1131,2.0334,2.0932,459600.0],["2013-09-09",2.1031,2.2392,2.1031,2.2127,1194600.0],["2013-09-10",2.216,2.216,2.1596,2.1928,1489800.0],["2013-09-11",2.1911,2.1911,2.138,2.1496,872400.0],["2013-09-12",2.1579,2.1695,2.1214,2.143,820200.0],["2013-09-13",2.143,2.1662,2.1363,2.1513,297000.0],["2013-09-16",2.1762,2.2044,2.1347,2.1728,2354400.0],["2013-09-17",2.1728,2.1828,2.1396,2.1496,852600.0],["2013-09-18",2.1562,2.1745,2.1513,2.1596,1231200.0],["2013-09-19",2.1479,2.3139,2.1479,2.2973,2695200.0],["2013-09-20",2.289,2.3322,2.2608,2.2641,1542600.0],["2013-09-23",2.299,2.3388,2.2874,2.3206,1553400.0],["2013-09-24",2.3239,2.3654,2.3106,2.3239,1099800.0],["2013-09-25",2.3239,2.543,2.3189,2.47,6789600.0],["2013-09-26",2.5131,2.6924,2.4833,2.4932,4801800.0],["2013-09-27",2.4899,2.5231,2.4733,2.4866,2714400.0],["2013-09-30",2.4965,2.4965,2.3986,2.4069,1576800.0],["2013-10-01",2.4169,2.4185,2.382,2.4152,2272800.0],["2013-10-02",2.3903,2.4683,2.3853,2.4451,834600.0],["2013-10-03",2.4434,2.4501,2.4235,2.4318,561000.0],["2013-10-04",2.4318,2.4833,2.4152,2.4766,598200.0],["2013-10-07",2.4683,2.4899,2.4567,2.4833,1624200.0],["2013-10-08",2.4899,2.4899,2.3173,2.3671,2391000.0],["2013-10-09",2.3604,2.4202,2.3305,2.3837,959400.0],["2013-10-10",2.4003,2.4335,2.3853,2.4169,1199400.0],["2013-10-11",2.4152,2.4849,2.4152,2.4766,734400.0],["2013-10-14",2.4567,2.5148,2.4335,2.4866,2857200.0],["2013-10-15",2.4816,2.4982,2.4733,2.4783,2360400.0],["2013-10-16",2.4899,2.4965,2.475,2.4833,2905800.0],["2013-10-17",2.4501,2.5364,2.3969,2.47,4413600.0],["2013-10-18",2.4716,2.6194,2.465,2.5613,2944200.0],["2013-10-21",2.5729,2.6858,2.5712,2.6426,3859200.0],["2013-10-22",2.8551,2.9613,2.6974,2.9165,5065200.0],["2013-10-23",2.9879,3.0825,2.9165,2.9962,3605400.0],["2013-10-24",2.9945,3.0875,2.9879,3.0592,1839000.0],["2013-10-25",3.0758,3.119,2.9912,3.1024,3882000.0],["2013-10-28",3.109,3.1954,3.0576,3.1007,2827800.0],["2013-10-29",3.1306,3.1871,3.1041,3.1871,2128800.0],["2013-10-30",3.1954,3.2867,3.1273,3.2535,2282400.0],["2013-10-31",3.2468,3.2601,3.1306,3.1854,1855800.0],["2013-11-01",3.2369,3.2369,3.0343,3.0476,2449800.0],["2013-11-04",3.0559,3.1389,3.0078,3.1323,2456400.0],["2013-11-05",3.1472,3.1472,3.0393,3.0924,778200.0],["2013-11-06",3.119,3.1472,3.0592,3.1107,1073400.0],["2013-11-07",3.1323,3.1323,2.9845,3.0094,1173600.0],["2013-11-08",3.0111,3.0924,3.0111,3.0742,623400.0],["2013-11-11",3.0924,3.2169,3.0642,3.1622,1792200.0],["2013-11-12",3.1821,3.1821,3.0808,3.1439,1140000.0],["2013-11-13",3.1389,3.2203,3.129,3.1788,5308200.0],["2013-11-14",3.1904,3.3929,3.1904,3.2933,5950800.0],["2013-11-15",3.3099,3.3116,3.1705,3.2418,2695200.0],["2013-11-18",3.2767,3.3448,3.2535,3.3116,3596400.0],["2013-11-19",3.3348,3.3348,3.2717,3.3082,3215400.0],["2013-11-20",3.2983,3.3082,3.1788,3.1854,2620200.0],["2013-11-21",3.192,3.2684,3.1837,3.2203,1179000.0],["2013-11-22",3.2103,3.2999,3.1754,3.29,1209000.0],["2013-11-25",3.3066,3.3165,3.2252,3.2369,958200.0],["2013-11-26",3.2369,3.2867,3.2037,3.2219,1065600.0],["2013-11-27",3.212,3.2883,3.1671,3.2651,733800.0],["2013-11-29",3.2667,3.2867,3.2468,3.2701,277200.0],["2013-12-02",3.2601,3.3099,3.2551,3.29,1347000.0],["2013-12-03",3.2618,3.3116,3.1638,3.2335,1984200.0],["2013-12-04",3.2286,3.3082,3.2286,3.2983,1543800.0],["2013-12-05",3.295,3.295,3.2369,3.2634,1201800.0],["2013-12-06",3.2883,3.3082,3.2634,3.2999,1342200.0],["2013-12-09",3.3232,3.3746,3.2369,3.295,1973400.0],["2013-12-10",3.295,3.3165,3.2385,3.2784,1217400.0],["2013-12-11",3.2418,3.2684,2.9879,3.1373,6460200.0],["2013-12-12",3.1638,3.3066,3.1373,3.2767,1917600.0],["2013-12-13",3.285,3.3116,3.2651,3.2916,875400.0],["2013-12-16",3.3033,3.3464,3.2684,3.2784,1838400.0],["2013-12-17",3.28,3.3165,3.2734,3.2833,1164600.0],["2013-12-18",3.2734,3.3132,3.2734,3.3016,1255200.0],["2013-12-19",3.3016,3.3199,3.2867,3.3016,2221200.0],["2013-12-20",3.2817,3.3265,3.2784,3.2983,2316000.0],["2013-12-23",3.2983,3.3248,3.2867,3.3199,1827600.0],["2013-12-24",3.3448,3.5788,3.3365,3.5688,4898400.0],["2013-12-26",3.7581,3.7581,3.6137,3.6485,2742000.0],["2013-12-27",3.6684,3.7315,3.5738,3.6236,1752600.0],["2013-12-30",3.6518,3.7133,3.6236,3.6502,1978800.0],["2013-12-31",3.6601,3.6718,3.6253,3.6502,850200.0],["2014-01-02",3.6518,3.6585,3.4925,3.5107,2079000.0],["2014-01-03",3.5439,3.6469,3.5356,3.5672,2820600.0],["2014-01-06",3.5705,3.6718,3.5556,3.5821,4576200.0],["2014-01-07",3.607,3.9058,3.607,3.6817,7109400.0],["2014-01-08",3.8129,3.9556,3.7531,3.8992,4090800.0],["2014-01-09",3.9639,3.9639,3.695,3.7398,4887600.0],["2014-01-10",3.7398,3.8178,3.7033,3.8029,1995600.0],["2014-01-13",3.8228,3.8792,3.7581,3.8195,2926800.0],["2014-01-14",3.8062,3.8809,3.768,3.8776,3656400.0],["2014-01-15",3.8626,3.9025,3.8012,3.8842,2565000.0],["2014-01-16",3.8875,4.0552,3.8759,4.017,2788200.0],["2014-01-17",4.0403,4.0635,3.9606,3.9921,2427600.0],["2014-01-21",4.2112,4.2494,4.0569,4.1332,5150400.0],["2014-01-22",4.3291,4.4121,4.1365,4.2511,7387200.0],["2014-01-23",4.0253,4.0253,3.8178,3.9041,7684800.0],["2014-01-24",3.9008,3.9656,3.8195,3.9041,6049200.0],["2014-01-27",3.8361,3.8842,3.3614,3.529,8548800.0],["2014-01-28",3.6552,4.0967,3.6469,4.0519,6818400.0],["2014-01-29",4.0004,4.0403,3.9207,3.9589,3288000.0],["2014-01-30",3.9838,4.0469,3.8958,3.9025,1961400.0],["2014-01-31",3.7963,4.0137,3.7963,3.9755,1820400.0],["2014-02-03",3.9589,4.0469,3.8859,3.8992,2212200.0],["2014-02-04",3.8543,3.9722,3.8394,3.8859,5617800.0],["2014-02-05",3.8427,3.9705,3.7631,3.9573,2874600.0],["2014-02-06",3.9772,3.9971,3.9174,3.9788,1210200.0],["2014-02-07",3.9855,4.0419,3.9855,4.0336,1855800.0],["2014-02-10",4.1249,4.3125,4.0303,4.0336,4700400.0],["2014-02-11",4.0618,4.0751,3.9456,3.9722,1867200.0],["2014-02-12",3.9838,4.0004,3.944,3.9689,1871400.0],["2014-02-13",3.9556,4.0021,3.9423,3.9788,3104400.0],["2014-02-14",3.9622,4.0286,3.9539,4.012,1603200.0],["2014-02-18",4.0784,4.1631,4.0718,4.0818,3083400.0],["2014-02-19",4.0818,4.1067,3.9971,4.012,4030800.0],["2014-02-20",4.0104,4.0851,3.9921,4.0685,2232000.0],["2014-02-21",4.0668,4.1498,4.0369,4.1332,3157800.0],["2014-02-24",4.1332,4.2992,4.1299,4.2212,3331800.0],["2014-02-25",4.2212,4.2312,4.1332,4.1648,4821000.0],["2014-02-26",4.1448,4.2079,4.1332,4.1382,5731200.0],["2014-02-27",4.1448,4.1498,3.9838,4.0984,2911200.0],["2014-02-28",4.0818,4.1083,3.8095,3.9373,5415600.0],["2014-03-03",3.8577,3.9423,3.8029,3.9124,3242400.0],["2014-03-04",3.9423,4.0137,3.9075,3.9672,4196400.0],["2014-03-05",3.851,3.9971,3.851,3.9921,2374200.0],["2014-03-06",4.0087,4.0154,3.9191,3.9672,1318200.0],["2014-03-07",3.9838,4.0735,3.9589,3.9838,2664000.0],["2014-03-10",4.0253,4.0419,3.9423,3.9855,2393400.0],["2014-03-11",3.9838,4.1116,3.9838,3.9921,1927800.0],["2014-03-12",3.9772,4.0668,3.9755,4.0618,1158000.0],["2014-03-13",4.0685,4.11,3.9871,4.0203,943800.0],["2014-03-14",4.0137,4.0784,4.0054,4.0685,1375800.0],["2014-03-17",4.0718,4.1116,4.0303,4.0602,1086600.0],["2014-03-18",4.1598,4.1598,4.027,4.0735,1905000.0],["2014-03-19",4.0751,4.1166,4.0469,4.1017,1630800.0],["2014-03-20",4.0701,4.1498,3.9971,4.0137,2527200.0],["2014-03-21",4.1233,4.1233,3.9373,3.949,3947400.0],["2014-03-24",3.8958,3.8958,3.6153,3.6701,4171800.0],["2014-03-25",3.6983,3.949,3.6884,3.8626,2274600.0],["2014-03-26",3.8809,3.8809,3.7,3.7149,1099800.0],["2014-03-27",3.7332,3.7332,3.6369,3.6518,2403600.0],["2014-03-28",3.6518,3.8145,3.6518,3.7415,1503000.0],["2014-03-31",3.7747,3.8046,3.7149,3.7382,1834800.0],["2014-04-01",3.6585,3.8494,3.6585,3.8344,1106400.0],["2014-04-02",3.8759,3.8958,3.7299,3.7498,692400.0],["2014-04-03",3.7249,3.7498,3.6253,3.6469,1756800.0],["2014-04-04",3.6784,3.7,3.5406,3.5688,1139400.0],["2014-04-07",3.5572,3.5971,3.436,3.4709,3268800.0],["2014-04-08",3.4958,3.5473,3.4609,3.5257,1601400.0],["2014-04-09",3.5655,3.612,3.5174,3.5539,948000.0],["2014-04-10",3.5522,3.5522,3.441,3.441,1913400.0],["2014-04-11",3.4311,3.5605,3.4111,3.456,1615200.0],["2014-04-14",3.4858,3.612,3.4858,3.5572,4786200.0],["2014-04-15",3.5688,3.6419,3.441,3.5589,2429400.0],["2014-04-16",3.5904,3.7265,3.5705,3.7232,2322600.0],["2014-04-17",3.6817,3.7182,3.6286,3.6352,1869000.0],["2014-04-21",3.6601,3.8494,3.6601,3.8328,2082600.0],["2014-04-22",3.9091,3.9755,3.6635,3.8129,5565000.0],["2014-04-23",3.9008,3.9539,3.8344,3.8726,3094200.0],["2014-04-24",3.9141,3.949,3.8195,3.8726,1879800.0],["2014-04-25",3.8477,3.866,3.8129,3.8344,1526400.0],["2014-04-28",3.8328,3.8328,3.685,3.7116,1541400.0],["2014-04-29",3.6983,3.7548,3.6834,3.7216,584400.0],["2014-04-30",3.6286,3.6801,3.5273,3.6718,1181400.0],["2014-05-01",3.6601,3.7348,3.6303,3.6767,494400.0],["2014-05-02",3.5356,3.9075,3.5273,3.8958,1397400.0],["2014-05-05",3.8543,3.9174,3.7996,3.8875,787800.0],["2014-05-06",3.856,3.9241,3.8494,3.8975,1006800.0],["2014-05-07",3.8776,3.8958,3.7365,3.8012,1183200.0],["2014-05-08",3.7514,3.8792,3.7348,3.7398,831600.0],["2014-05-09",3.7514,3.851,3.7348,3.8427,1232400.0],["2014-05-12",3.8527,4.1847,3.8411,4.1764,5735400.0],["2014-05-13",4.1697,4.198,4.0784,4.1017,1036800.0],["2014-05-14",4.1017,4.2013,4.1,4.1764,1765800.0],["2014-05-15",4.0967,4.0967,3.207,3.3564,20305200.0],["2014-05-16",3.5788,3.6933,3.4709,3.5738,22249200.0],["2014-05-19",3.5921,3.7929,3.5854,3.778,7051800.0],["2014-05-20",3.7581,3.768,3.6153,3.7431,3457800.0],["2014-05-21",3.778,3.8942,3.7614,3.8925,5162400.0],["2014-05-22",3.9008,3.9025,3.7797,3.8046,5333400.0],["2014-05-23",3.8178,3.8361,3.7564,3.8162,2545800.0],["2014-05-27",3.8162,3.8427,3.7763,3.8178,1872000.0],["2014-05-28",3.8178,3.8178,3.7348,3.7431,1372800.0],["2014-05-29",3.7797,3.8012,3.7514,3.768,2715000.0],["2014-05-30",3.8112,3.8411,3.7382,3.8162,2465400.0],["2014-06-02",3.8178,3.8494,3.7996,3.8178,2167200.0],["2014-06-03",3.7664,3.8328,3.7498,3.8195,3111000.0],["2014-06-04",3.8012,3.8344,3.7929,3.8145,3037200.0],["2014-06-05",3.8361,4.0104,3.8145,3.9589,4238400.0],["2014-06-06",4.0004,4.1482,3.9905,4.0901,4633200.0],["2014-06-09",4.0901,4.339,4.0834,4.3141,8993400.0],["2014-06-10",4.1648,4.422,4.1648,4.3905,5453400.0],["2014-06-11",4.3573,4.3689,4.2693,4.3673,1899000.0],["2014-06-12",4.3473,4.422,4.3108,4.3523,1795200.0],["2014-06-13",4.344,4.4038,4.3025,4.3955,1690200.0],["2014-06-16",4.354,4.5499,4.3324,4.505,3627000.0],["2014-06-17",4.4818,4.5382,4.4353,4.4768,3166200.0],["2014-06-18",4.4818,4.5299,4.4486,4.525,3301800.0],["2014-06-19",4.51,4.5382,4.3855,4.4088,3622200.0],["2014-06-20",4.4088,4.4088,4.3158,4.3756,3893400.0],["2014-06-23",4.354,4.4918,4.193,4.4801,2749800.0],["2014-06-24",4.4818,4.6129,4.432,4.4984,5553600.0],["2014-06-25",4.505,4.6544,4.4768,4.6046,3036600.0],["2014-06-26",4.5997,4.6893,4.437,4.442,2928000.0],["2014-06-27",4.4237,4.5001,4.3756,4.4652,1260600.0],["2014-06-30",4.5034,4.5947,4.4204,4.5648,2944200.0],["2014-07-01",4.5648,4.7291,4.5465,4.6993,3206400.0],["2014-07-02",4.7474,4.7806,4.6544,4.7308,3694200.0],["2014-07-03",4.7308,4.7972,4.7175,4.7457,2656800.0],["2014-07-07",4.7839,4.9748,4.7822,4.842,5714400.0],["2014-07-08",4.8387,4.8387,4.4901,4.588,6513600.0],["2014-07-09",4.5814,4.7822,4.5814,4.7358,3132600.0],["2014-07-10",4.608,4.6893,4.5897,4.6345,2740800.0],["2014-07-11",4.6312,4.7125,4.608,4.6345,2575200.0],["2014-07-14",4.6495,4.7175,4.6295,4.7042,2258400.0],["2014-07-15",4.7341,4.7408,4.5963,4.6262,2230800.0],["2014-07-16",4.6578,4.681,4.505,4.5183,2078400.0],["2014-07-17",4.4669,4.6246,4.4171,4.4519,4167000.0],["2014-07-18",4.4951,4.5947,4.432,4.5582,3230400.0],["2014-07-21",4.4702,4.5499,4.3573,4.4901,7594800.0],["2014-07-22",4.5283,4.6976,4.5266,4.6113,7143600.0],["2014-07-23",4.7076,4.7208,4.505,4.515,4474200.0],["2014-07-24",4.5598,4.5897,4.4884,4.5216,3813000.0],["2014-07-25",4.5283,4.5366,4.4718,4.4851,2769600.0],["2014-07-28",4.5515,4.5997,4.5017,4.5366,3011400.0],["2014-07-29",4.5814,4.9615,4.5814,4.9134,10435800.0],["2014-07-30",4.9433,4.9565,4.8553,4.9433,4834800.0],["2014-07-31",4.8868,4.9366,4.852,4.8885,4792800.0],["2014-08-01",4.8719,5.0395,4.8553,4.9864,5736000.0],["2014-08-04",4.9765,5.3118,4.9731,5.3018,6823200.0],["2014-08-05",5.2968,5.2968,5.1458,5.184,5196600.0],["2014-08-06",5.1873,5.2752,5.1458,5.242,4465200.0],["2014-08-07",5.2586,5.3101,5.2437,5.2736,5850000.0],["2014-08-08",5.2852,5.3516,5.2736,5.34,1696200.0],["2014-08-11",5.3732,5.4744,5.3383,5.4197,2736000.0],["2014-08-12",5.423,5.4396,5.3234,5.3699,2613600.0],["2014-08-13",5.4396,5.4412,5.3284,5.4329,2728800.0],["2014-08-14",5.5159,5.589,5.4246,5.4612,2159400.0],["2014-08-15",5.4977,5.5674,5.4412,5.5624,1894800.0],["2014-08-18",5.6338,5.6935,5.5873,5.6902,5442000.0],["2014-08-19",5.667,5.667,5.5624,5.6471,8201400.0],["2014-08-20",5.6039,5.75,5.5989,5.7384,5266200.0],["2014-08-21",5.8131,5.8413,5.662,5.7699,3413400.0],["2014-08-22",5.7948,5.7981,5.6056,5.6687,4592400.0],["2014-08-25",5.7583,5.7583,5.5807,5.6338,3812400.0],["2014-08-26",5.6421,5.8048,5.6421,5.7616,2331000.0],["2014-08-27",5.8479,5.8479,5.6852,5.7301,2790000.0],["2014-08-28",5.7317,5.7367,5.6288,5.6454,2158800.0],["2014-08-29",5.6454,5.7251,5.6288,5.6769,1926000.0],["2014-09-02",5.6852,5.8662,5.6852,5.7732,7006200.0],["2014-09-03",5.8097,5.8844,5.7948,5.7981,4008000.0],["2014-09-04",5.8595,5.8595,5.6786,5.6869,2569800.0],["2014-09-05",5.6438,5.7599,5.6288,5.6521,3500400.0],["2014-09-08",5.6521,5.7666,5.6371,5.7616,3139200.0],["2014-09-09",5.7002,5.7135,5.579,5.6321,4284600.0],["2014-09-10",5.6703,5.7301,5.5608,5.6454,3904800.0],["2014-09-11",5.6321,5.7218,5.6106,5.7101,2867400.0],["2014-09-12",5.7118,5.7965,5.672,5.7682,2478600.0],["2014-09-15",5.7765,5.7965,5.6537,5.6969,4596600.0],["2014-09-16",5.6803,5.7848,5.6438,5.7649,2601600.0],["2014-09-17",5.7267,5.8081,5.662,5.7815,2027400.0],["2014-09-18",5.8529,6.0986,5.8396,5.9591,6018000.0],["2014-09-19",5.9923,6.0538,5.8695,5.9077,3327000.0],["2014-09-22",5.921,5.9326,5.6886,5.7417,4699800.0],["2014-09-23",5.6902,5.7931,5.6305,5.7267,3980400.0],["2014-09-24",5.7267,5.8844,5.6769,5.7981,2094600.0],["2014-09-25",5.818,5.8429,5.7599,5.7765,1291800.0],["2014-09-26",5.7599,5.7749,5.6753,5.7101,2925000.0],["2014-09-29",5.6404,5.8214,5.6222,5.8031,3150600.0],["2014-09-30",5.8114,5.8313,5.7516,5.7998,1981800.0],["2014-10-01",5.8164,5.8197,5.6969,5.7085,2484000.0],["2014-10-02",5.7267,5.7931,5.6222,5.6919,4801200.0],["2014-10-03",5.7018,5.838,5.7018,5.7948,1776000.0],["2014-10-06",5.8429,6.1932,5.818,5.8811,4615800.0],["2014-10-07",5.8844,5.8961,5.6421,5.6471,2991600.0],["2014-10-08",5.6438,5.9459,5.6404,5.9459,2319600.0],["2014-10-09",5.9342,6.0089,5.8828,5.9376,2256600.0],["2014-10-10",5.8612,5.9425,5.657,5.7267,3817200.0],["2014-10-13",5.7002,5.7649,5.2835,5.34,6645000.0],["2014-10-14",5.3948,5.4578,5.0893,5.3914,5493000.0],["2014-10-15",5.2337,5.5276,5.1989,5.506,2431800.0],["2014-10-16",5.3931,5.7085,5.3931,5.5691,3459600.0],["2014-10-17",5.6338,5.8662,5.5774,5.7234,4918200.0],["2014-10-20",5.6935,5.6935,5.5027,5.594,7244400.0],["2014-10-21",5.3134,5.3931,5.0063,5.1508,17602200.0],["2014-10-22",5.1923,5.4014,5.1773,5.3234,6106200.0],["2014-10-23",5.345,5.4927,5.3234,5.3649,3077400.0],["2014-10-24",5.4014,5.5641,5.3948,5.4495,5037000.0],["2014-10-27",5.408,5.4329,5.3118,5.3483,3054000.0],["2014-10-28",5.2968,5.34,5.2603,5.3134,4104000.0],["2014-10-29",5.3118,5.3317,5.2205,5.2852,7484400.0],["2014-10-30",5.2852,5.3582,5.0146,5.2653,1770600.0],["2014-10-31",5.3084,5.3533,5.2653,5.2719,2202000.0],["2014-11-03",5.2703,5.2935,5.091,5.1192,5181600.0],["2014-11-04",5.1375,5.3184,5.1159,5.3167,4214400.0],["2014-11-05",5.3118,5.3118,5.2171,5.2752,2517600.0],["2014-11-06",5.3051,5.3499,5.2885,5.325,2375400.0],["2014-11-07",5.3118,5.3881,5.2968,5.3433,1723200.0],["2014-11-10",5.3748,5.4861,5.3599,5.4744,2902200.0],["2014-11-11",5.4628,5.4628,5.3134,5.33,1175400.0],["2014-11-12",5.242,5.3898,5.242,5.3466,1585200.0],["2014-11-13",5.3715,5.4114,5.3068,5.3416,2014200.0],["2014-11-14",5.325,5.3483,5.2918,5.3217,1309200.0],["2014-11-17",5.2869,5.345,5.2321,5.3134,3000000.0],["2014-11-18",5.2586,5.3782,5.257,5.3118,2279400.0],["2014-11-19",5.3367,5.3367,5.2503,5.3018,1735200.0],["2014-11-20",5.3051,5.3931,5.247,5.3151,2020200.0],["2014-11-21",5.3616,5.3914,5.3068,5.3167,1029000.0],["2014-11-24",5.3118,5.8081,5.2968,5.3151,1209600.0],["2014-11-25",5.2952,5.3234,5.2171,5.252,2358000.0],["2014-11-26",5.2703,5.2786,5.1923,5.2171,1022400.0],["2014-11-28",5.1906,5.2155,5.0246,5.0993,3865800.0],["2014-12-01",5.0794,5.0794,4.8569,4.8885,5069400.0],["2014-12-02",4.915,5.0794,4.8437,4.9831,5001000.0],["2014-12-03",5.0296,5.169,5.0047,5.1524,2657400.0],["2014-12-04",5.1259,5.1425,4.9748,5.008,1975200.0],["2014-12-05",5.0263,5.086,4.8885,4.9101,2022600.0],["2014-12-08",4.852,4.9001,4.5017,4.6694,5117400.0],["2014-12-09",4.5947,4.8138,4.5947,4.7142,2811600.0],["2014-12-10",4.6478,4.7822,4.6312,4.7557,2382000.0],["2014-12-11",4.8138,4.9134,4.7607,4.832,2991600.0],["2014-12-12",4.8038,4.8901,4.7889,4.8852,1687800.0],["2014-12-15",4.8968,4.9366,4.8901,4.9134,2540400.0],["2014-12-16",4.8586,4.9117,4.8038,4.8387,2847000.0],["2014-12-17",4.8354,4.9466,4.7325,4.9383,3857400.0],["2014-12-18",4.9997,5.0512,4.9233,4.9765,1622400.0],["2014-12-19",4.9665,4.998,4.8852,4.9067,731400.0],["2014-12-22",4.8951,4.8951,4.7159,4.8237,3762600.0],["2014-12-23",4.7723,4.7789,4.6461,4.6478,6354600.0],["2014-12-24",4.6478,4.7524,4.6345,4.7125,2485800.0],["2014-12-26",4.7208,4.7441,4.6827,4.7042,726000.0],["2014-12-29",4.7092,4.7092,4.6478,4.6594,2257200.0],["2014-12-30",4.6428,4.6959,4.6279,4.6544,1746000.0],["2014-12-31",4.691,4.691,4.6262,4.6627,2083200.0],["2015-01-02",4.6677,4.7009,4.6129,4.6644,1068600.0],["2015-01-05",4.7109,4.7905,4.608,4.6561,3402000.0],["2015-01-06",4.6644,4.681,4.5316,4.5731,2100600.0],["2015-01-07",4.5781,4.6046,4.339,4.349,7087200.0],["2015-01-08",4.3341,4.6976,4.3341,4.5416,6042600.0],["2015-01-09",4.5598,4.6976,4.5432,4.5914,3366000.0],["2015-01-12",4.5914,4.5914,4.4884,4.4951,2258400.0],["2015-01-13",4.525,4.5831,4.4884,4.5681,2896800.0],["2015-01-14",4.5167,4.6262,4.5133,4.5963,1230000.0],["2015-01-15",4.6412,4.6827,4.5831,4.6428,2895600.0],["2015-01-16",4.6926,4.7789,4.6362,4.6793,1441800.0],["2015-01-20",4.681,4.7275,4.6046,4.6461,4054200.0],["2015-01-21",4.6428,4.7308,4.5532,4.5648,5403000.0],["2015-01-22",4.6478,4.8868,4.5847,4.8686,7038600.0],["2015-01-23",4.8885,5.0561,4.847,5.008,7944600.0],["2015-01-26",5.0595,5.0628,4.9433,5.013,2748000.0],["2015-01-27",4.9798,5.0661,4.9798,5.0644,4662000.0],["2015-01-28",5.0893,5.2669,5.0827,5.1757,3086400.0],["2015-01-29",5.1458,5.2371,5.086,5.2288,2668200.0],["2015-01-30",5.2254,5.2271,5.1375,5.1474,2379000.0],["2015-02-02",5.1607,5.2371,5.0893,5.2006,5046600.0],["2015-02-03",5.1956,5.2006,5.1292,5.164,775800.0],["2015-02-04",5.169,5.169,5.013,5.0777,2960400.0],["2015-02-05",5.0877,5.0976,4.9831,5.0063,1969200.0],["2015-02-06",4.9798,5.018,4.9532,4.9914,1647600.0],["2015-02-09",4.9648,5.0395,4.9516,4.998,1471800.0],["2015-02-10",5.0063,5.0063,4.7856,4.9333,1768200.0],["2015-02-11",4.8769,5.0628,4.8702,5.0462,2418600.0],["2015-02-12",5.0578,5.0893,4.9831,5.0611,2753400.0],["2015-02-13",5.0628,5.1059,4.9648,5.013,1732800.0],["2015-02-17",5.0329,5.0395,4.9383,4.9897,1242600.0],["2015-02-18",4.9831,5.0495,4.9599,4.9864,3636000.0],["2015-02-19",4.9765,5.1358,4.8055,5.0927,892200.0],["2015-02-20",5.0943,5.096,4.9798,4.9947,623400.0],["2015-02-23",4.9499,5.1292,4.915,5.1259,3034200.0],["2015-02-24",5.1292,5.247,5.1192,5.2205,2224200.0],["2015-02-25",5.2288,5.2288,5.1308,5.1541,1093800.0],["2015-02-26",5.1674,5.179,5.0877,5.1043,571200.0],["2015-02-27",5.091,5.1292,5.0213,5.0993,1132800.0],["2015-03-02",5.0727,5.1757,5.0661,5.1557,1525200.0],["2015-03-03",5.1259,5.1707,5.0528,5.0844,1368000.0],["2015-03-04",5.0595,5.1574,5.0146,5.1508,1263000.0],["2015-03-05",5.1342,5.1806,5.0827,5.1541,1315200.0],["2015-03-06",5.1391,5.1391,5.013,5.1192,1831200.0],["2015-03-09",5.1325,5.2321,5.101,5.2221,1332000.0],["2015-03-10",5.1757,5.2553,5.1441,5.1956,1340400.0],["2015-03-11",5.1989,5.2603,5.1458,5.1674,1029000.0],["2015-03-12",5.2171,5.3865,5.1624,5.3566,3084000.0],["2015-03-13",5.3333,5.3848,5.2952,5.3433,2838000.0],["2015-03-16",5.3914,5.423,5.325,5.3815,1158000.0],["2015-03-17",5.3699,5.4446,5.3466,5.4263,977400.0],["2015-03-18",5.4163,5.4379,5.3566,5.4064,1724400.0],["2015-03-19",5.3948,5.4047,5.2952,5.3018,1183200.0],["2015-03-20",5.2885,5.4429,5.252,5.3997,996000.0],["2015-03-23",5.3815,5.594,5.3815,5.589,3713400.0],["2015-03-24",5.5807,5.5973,5.4578,5.5126,2127000.0],["2015-03-25",5.4977,5.5724,5.4163,5.5541,1663200.0],["2015-03-26",5.5375,5.5375,5.4429,5.4711,1349400.0],["2015-03-27",5.4944,5.6106,5.4778,5.4944,4773000.0],["2015-03-30",5.5209,5.6172,5.5143,5.6089,2613000.0],["2015-03-31",5.5906,5.5956,5.4993,5.5143,1176000.0],["2015-04-01",5.5624,5.667,5.5292,5.667,1128000.0],["2015-04-02",5.667,5.7417,5.6371,5.6952,1078200.0],["2015-04-06",5.6902,5.7533,5.6421,5.7467,834600.0],["2015-04-07",5.7467,5.8579,5.7267,5.8313,2518800.0],["2015-04-08",5.8795,5.9425,5.8147,5.9425,2742600.0],["2015-04-09",5.9425,6.0571,5.8844,6.0089,3741600.0],["2015-04-10",5.9757,6.0388,5.9392,5.9724,1812600.0],["2015-04-13",5.9824,6.0587,5.9176,5.9459,3040800.0],["2015-04-14",5.9459,6.0222,5.8695,6.0073,3282000.0],["2015-04-15",5.999,6.0006,5.8944,5.9342,4311600.0],["2015-04-16",5.9658,6.0073,5.9359,5.9442,4364400.0],["2015-04-17",5.8761,5.9857,5.8147,5.9591,1336800.0],["2015-04-20",5.9757,6.0073,5.9425,5.984,5875200.0],["2015-04-21",5.9973,6.0139,5.8961,5.9691,2816400.0],["2015-04-22",6.004,6.0753,5.9608,6.0123,3040200.0],["2015-04-23",6.0172,6.1417,6.0172,6.1218,1773000.0],["2015-04-24",6.1417,6.1417,6.0139,6.0156,1380000.0],["2015-04-27",6.082,6.1318,5.906,5.9774,3955200.0],["2015-04-28",6.316,6.5169,5.9342,6.3492,8956200.0],["2015-04-29",6.326,6.3492,6.2297,6.2729,2377800.0],["2015-04-30",6.2297,6.2712,6.0538,6.1002,2775000.0],["2015-05-01",6.0787,6.1849,6.0571,6.1766,1411800.0],["2015-05-04",6.1334,6.1567,6.0521,6.1417,3782400.0],["2015-05-05",6.0737,6.1251,5.994,6.1135,2643600.0],["2015-05-06",6.1384,6.1567,6.0504,6.0604,1362000.0],["2015-05-07",6.0587,6.1699,5.9757,6.1069,1797600.0],["2015-05-08",6.1832,6.2065,6.0571,6.0803,433800.0],["2015-05-11",6.0803,6.1218,6.0139,6.0255,1077000.0],["2015-05-12",5.9973,5.9973,5.8761,5.9392,935400.0],["2015-05-13",5.9757,6.0604,5.9674,5.9973,828000.0],["2015-05-14",6.0089,6.0455,5.984,6.004,1252200.0],["2015-05-15",6.0554,6.0753,5.9558,5.9824,797400.0],["2015-05-18",5.9757,6.0604,5.9625,6.004,3759000.0],["2015-05-19",6.0554,6.0637,5.9857,6.0305,628200.0],["2015-05-20",6.0172,6.0737,5.9857,6.004,755400.0],["2015-05-21",5.9824,6.0587,5.9824,6.0305,1119000.0],["2015-05-22",6.0455,6.0654,6.0056,6.0156,1984800.0],["2015-05-26",6.0571,6.0587,5.9724,6.0073,4167600.0],["2015-05-27",6.0421,6.0687,6.0289,6.0571,1449600.0],["2015-05-28",6.0189,6.0455,5.9674,5.9774,1698000.0],["2015-05-29",5.9957,6.0471,5.9525,6.0123,2307000.0],["2015-06-01",6.0587,6.0687,6.0172,6.0571,2618400.0],["2015-06-02",5.9741,6.0455,5.9425,5.9658,1823400.0],["2015-06-03",6.0338,6.0372,5.9591,5.9824,807000.0],["2015-06-04",5.9591,5.999,5.9392,5.9641,588000.0],["2015-06-05",5.9575,6.0587,5.9558,6.0554,991200.0],["2015-06-08",6.0587,6.072,5.9508,5.9824,1165200.0],["2015-06-09",5.9591,5.9907,5.9376,5.9757,653400.0],["2015-06-10",6.0089,6.2695,5.994,6.2513,2390400.0],["2015-06-11",6.2596,6.3077,6.2413,6.3077,3952200.0],["2015-06-12",6.3094,6.326,6.2314,6.326,5244000.0],["2015-06-15",6.316,6.3442,6.2828,6.3011,2517000.0],["2015-06-16",6.2612,6.3127,6.1517,6.3077,1965600.0],["2015-06-17",6.3127,6.3127,6.2662,6.3044,3199200.0],["2015-06-18",6.3044,6.3459,6.2928,6.3393,2722200.0],["2015-06-19",6.3442,6.3708,6.1367,6.1517,1479000.0],["2015-06-22",6.1832,6.1982,5.8878,5.9525,3297000.0],["2015-06-23",5.9874,6.145,5.9857,6.072,1856400.0],["2015-06-24",6.0637,6.1119,5.9923,5.9957,843000.0],["2015-06-25",6.004,6.004,5.9293,5.9674,1200000.0],["2015-06-26",5.9558,5.9558,5.6769,5.7483,6093600.0],["2015-06-29",5.6106,5.7882,5.594,5.7566,2132400.0],["2015-06-30",5.818,5.8678,5.7799,5.8595,914400.0],["2015-07-01",5.7832,5.984,5.7832,5.9674,2337600.0],["2015-07-02",5.9575,5.9757,5.8512,5.9359,1128000.0],["2015-07-06",5.833,5.8396,5.6371,5.7251,7300200.0],["2015-07-07",5.6769,5.6769,5.2885,5.3416,9293400.0],["2015-07-08",4.9615,5.667,4.935,5.3815,4291200.0],["2015-07-09",5.6139,5.7848,5.5159,5.5774,3202200.0],["2015-07-10",5.6753,5.6786,5.5691,5.6504,3219600.0],["2015-07-13",5.6504,5.6687,5.5425,5.5442,1716000.0],["2015-07-14",5.5442,5.6338,5.4578,5.5774,1233600.0],["2015-07-15",5.5541,5.5541,5.4529,5.496,7321200.0],["2015-07-16",5.589,5.6587,5.5774,5.6255,736200.0],["2015-07-17",5.6438,5.657,5.5143,5.6438,1011600.0],["2015-07-20",5.6189,5.6687,5.6172,5.6421,920400.0],["2015-07-21",5.672,5.7334,5.5923,5.7035,2002800.0],["2015-07-22",5.6886,5.7815,5.6438,5.7516,1915200.0],["2015-07-23",5.8396,6.2347,5.8014,5.8512,7699800.0],["2015-07-24",5.8678,5.9757,5.8297,5.8595,3435600.0],["2015-07-27",5.735,5.7699,5.4944,5.6006,2618400.0],["2015-07-28",5.6438,5.6703,5.4446,5.4993,2519400.0],["2015-07-29",5.5209,5.74,5.511,5.7002,3110400.0],["2015-07-30",5.6969,5.7815,5.579,5.6421,1282800.0],["2015-07-31",5.7002,5.7085,5.579,5.6122,789600.0],["2015-08-03",5.6122,5.6852,5.5541,5.6305,731400.0],["2015-08-04",5.6404,5.7765,5.6404,5.7433,481200.0],["2015-08-05",5.745,5.7682,5.6122,5.6504,2260800.0],["2015-08-06",5.6438,5.6487,5.5126,5.5325,1506000.0],["2015-08-07",5.5193,5.6836,5.506,5.6139,1001400.0],["2015-08-10",5.6238,5.6404,5.6039,5.6189,533400.0],["2015-08-11",5.5973,5.6603,5.5408,5.6272,2159400.0],["2015-08-12",5.5624,5.6355,5.4877,5.5159,1615200.0],["2015-08-13",5.5159,5.6438,5.4794,5.5027,1459200.0],["2015-08-14",5.4844,5.5574,5.4728,5.5076,810000.0],["2015-08-17",5.4778,5.5525,5.4363,5.5209,842400.0],["2015-08-18",5.4844,5.5143,5.3217,5.325,1243200.0],["2015-08-19",5.3118,5.3267,5.1109,5.1624,2903400.0],["2015-08-20",5.1458,5.1939,4.9466,4.9549,3469200.0],["2015-08-21",4.8636,5.086,4.8138,4.9781,4864200.0],["2015-08-24",4.4486,4.9416,4.3955,4.8138,2914200.0],["2015-08-25",5.0628,5.1806,4.9184,5.0794,4903800.0],["2015-08-26",5.0312,5.0611,4.9101,5.0528,1663800.0],["2015-08-27",5.1458,5.2885,5.086,5.2171,2818200.0],["2015-08-28",5.1723,5.2487,5.1093,5.1989,945000.0],["2015-08-31",5.174,5.179,5.0628,5.091,1039200.0],["2015-09-01",4.9947,5.1441,4.9599,4.9765,3018000.0],["2015-09-02",4.9798,5.0495,4.9549,5.013,2346600.0],["2015-09-03",4.9848,5.1408,4.9831,5.0478,945000.0],["2015-09-04",5.0229,5.1906,5.018,5.1624,2169000.0],["2015-09-08",5.1508,5.3533,5.1508,5.3118,2649000.0],["2015-09-09",5.3433,5.3948,5.1674,5.184,1901400.0],["2015-09-10",5.1773,5.2503,5.1209,5.1574,1181400.0],["2015-09-11",5.1325,5.1906,5.1259,5.1591,499200.0],["2015-09-14",5.1607,5.1607,5.0329,5.0512,1086600.0],["2015-09-15",4.9914,5.1574,4.9549,5.1026,2992800.0],["2015-09-16",5.1308,5.2769,5.1308,5.1657,1392000.0],["2015-09-17",5.1358,5.242,5.1358,5.1574,1307400.0],["2015-09-18",5.0976,5.1906,5.0246,5.0445,2389200.0],["2015-09-21",5.0545,5.1425,5.0495,5.0595,989400.0],["2015-09-22",5.018,5.1508,4.9848,5.0445,2685600.0],["2015-09-23",5.0794,5.1508,5.0312,5.0827,1981800.0],["2015-09-24",5.0678,5.1508,5.0097,5.0246,2467800.0],["2015-09-25",5.091,5.1574,5.0014,5.0412,2346600.0],["2015-09-28",5.0113,5.1458,4.9848,5.0097,2758800.0],["2015-09-29",5.0263,5.1308,4.9765,5.101,4198200.0],["2015-09-30",5.1425,5.3981,5.1375,5.3367,4629600.0],["2015-10-01",5.3284,5.3798,5.1292,5.2122,1384800.0],["2015-10-02",5.1773,5.6321,5.1773,5.5973,2146800.0],["2015-10-05",5.6521,5.7251,5.5724,5.6603,3095400.0],["2015-10-06",5.6321,5.6852,5.5458,5.5973,1002600.0],["2015-10-07",5.6886,5.7334,5.6189,5.6852,1893000.0],["2015-10-08",5.6205,5.6753,5.5541,5.6155,3105000.0],["2015-10-09",5.6006,5.6653,5.5608,5.6554,698400.0],["2015-10-12",5.5956,5.6935,5.5956,5.662,2556000.0],["2015-10-13",5.6371,5.7433,5.6222,5.7085,2288400.0],["2015-10-14",5.6985,5.7599,5.6454,5.745,1659600.0],["2015-10-15",5.8097,5.9342,5.7649,5.9342,2374800.0],["2015-10-16",5.8927,5.9907,5.8048,5.984,4651200.0],["2015-10-19",5.9774,6.1235,5.9376,6.1119,1774800.0],["2015-10-20",6.1201,6.2065,6.077,6.1915,2986200.0],["2015-10-21",6.1915,6.2231,6.0106,6.0587,4636200.0],["2015-10-22",6.2828,6.2895,5.8977,5.9425,5222400.0],["2015-10-23",6.0853,6.1998,6.0222,6.145,6181800.0],["2015-10-26",6.1417,6.3077,6.1417,6.2197,3562200.0],["2015-10-27",6.1948,6.2446,6.1417,6.2031,3181200.0],["2015-10-28",6.1733,6.3758,6.1168,6.3725,3501600.0],["2015-10-29",6.2994,6.4073,6.2745,6.316,3805200.0],["2015-10-30",6.331,6.3924,6.2679,6.3824,3093000.0],["2015-11-02",6.3758,6.4156,6.2978,6.3741,2060400.0],["2015-11-03",6.3525,6.3907,6.3061,6.3476,3055200.0],["2015-11-04",6.3741,6.3907,6.1948,6.2048,3171000.0],["2015-11-05",6.2148,6.3044,6.1749,6.2114,1959000.0],["2015-11-06",6.1733,6.3708,6.15,6.3127,14341200.0],["2015-11-09",6.3077,6.3907,6.233,6.3725,2859000.0],["2015-11-10",6.3625,6.4604,6.3177,6.3974,4845000.0],["2015-11-11",6.4571,6.6397,6.3907,6.6181,5221800.0],["2015-11-12",6.6248,6.8372,6.6048,6.7891,5764800.0],["2015-11-13",6.819,6.9601,6.7343,6.7576,4032600.0],["2015-11-16",6.7592,6.8721,6.7277,6.814,5307000.0],["2015-11-17",6.824,6.9219,6.8007,6.8339,2917200.0],["2015-11-18",6.8157,6.8655,6.7426,6.8173,2792400.0],["2015-11-19",6.8439,6.9767,6.804,6.9385,3345000.0],["2015-11-20",6.98,6.9999,6.9319,6.9385,3352200.0],["2015-11-23",6.9385,6.9866,6.8821,6.97,2933400.0],["2015-11-24",6.9335,7.1128,6.9252,7.0962,4376400.0],["2015-11-25",7.0995,7.219,7.0829,7.1759,6156000.0],["2015-11-27",7.1759,7.2572,6.975,7.1842,4065000.0],["2015-11-30",7.2207,7.4016,7.1692,7.3103,30040200.0],["2015-12-01",7.3103,7.3551,6.9501,7.234,8291400.0],["2015-12-02",7.2904,7.3933,7.2539,7.3917,6721200.0],["2015-12-03",7.3917,7.6141,7.3568,7.5527,7287000.0],["2015-12-04",7.5427,7.5659,7.4464,7.5178,6742200.0],["2015-12-07",7.5211,7.7801,7.4846,7.7668,7678800.0],["2015-12-08",7.6489,7.6838,7.4962,7.6157,6459000.0],["2015-12-09",7.6357,7.79,7.5709,7.7469,4741800.0],["2015-12-10",7.7469,7.7934,7.6572,7.7021,2788800.0],["2015-12-11",7.6207,7.6489,7.5128,7.5593,2704200.0],["2015-12-14",7.5593,7.6224,7.5112,7.6074,3054000.0],["2015-12-15",7.6606,7.81,7.5991,7.7967,3085800.0],["2015-12-16",7.8382,7.893,7.7651,7.883,3265800.0],["2015-12-17",7.8847,8.0722,7.8664,7.9693,4774800.0],["2015-12-18",7.9693,8.0772,7.9195,8.049,4527000.0],["2015-12-21",8.0589,8.1071,7.8183,7.9378,3257400.0],["2015-12-22",7.9676,8.0158,7.7353,7.8548,5641200.0],["2015-12-23",7.9029,7.9826,7.7801,7.8149,3305400.0],["2015-12-24",7.8017,7.9228,7.7834,7.8863,3337800.0],["2015-12-28",7.8797,7.8863,7.5908,7.8083,4371000.0],["2015-12-29",7.8349,7.8498,7.7054,7.7967,3742200.0],["2015-12-30",7.8017,7.8515,7.6838,7.7137,1085400.0],["2015-12-31",7.6838,7.7751,7.6655,7.7137,814200.0],["2016-01-04",7.624,7.7187,7.4763,7.4979,3038400.0],["2016-01-05",7.5045,7.6904,7.4763,7.5776,3433800.0],["2016-01-06",7.5427,7.7884,7.4713,7.6025,7311600.0],["2016-01-07",7.3369,7.5029,7.0215,7.3601,4799400.0],["2016-01-08",7.4614,7.4614,7.1925,7.2921,2593200.0],["2016-01-11",7.1559,7.1559,6.9153,7.0082,6274200.0],["2016-01-12",7.0082,7.3087,6.9219,7.2257,3216000.0],["2016-01-13",7.2672,7.3286,6.9534,7.0298,2035200.0],["2016-01-14",7.1261,7.1775,7.063,7.1111,2445600.0],["2016-01-15",6.9501,6.9916,6.8621,6.9418,3061800.0],["2016-01-19",7.1476,7.3568,7.1476,7.2755,3373800.0],["2016-01-20",7.1925,7.4249,7.1576,7.3651,3107400.0],["2016-01-21",7.3701,7.3701,7.2489,7.2921,2064000.0],["2016-01-22",7.4116,7.4116,7.2688,7.3037,3171600.0],["2016-01-25",7.3767,7.4531,7.297,7.302,3520200.0],["2016-01-26",7.2921,7.2921,7.1294,7.2207,2470800.0],["2016-01-27",7.4697,7.6058,7.2771,7.4116,9608400.0],["2016-01-28",7.4697,7.8863,7.4431,7.8631,6296400.0],["2016-01-29",7.8614,7.9676,7.7236,7.9627,4941600.0],["2016-02-01",7.9959,8.2415,7.8581,8.2382,8178600.0],["2016-02-02",8.215,8.2548,7.9643,8.0838,4636800.0],["2016-02-03",8.1336,8.1602,8.0241,8.1336,4931400.0],["2016-02-04",8.1336,8.1336,7.8564,7.9593,3603600.0],["2016-02-05",7.9776,7.9776,7.5344,7.5576,5391600.0],["2016-02-08",7.478,7.551,7.3253,7.5045,6003600.0],["2016-02-09",7.5062,7.5062,7.0779,7.1327,4104600.0],["2016-02-10",7.1974,7.5195,7.0862,7.2555,3215400.0],["2016-02-11",7.1842,7.3236,7.0779,7.2306,4935000.0],["2016-02-12",7.234,7.4597,7.234,7.4498,7635600.0],["2016-02-16",7.5112,8.2996,7.5112,8.1901,9233400.0],["2016-02-17",8.1901,8.3312,7.9759,8.2814,11395200.0],["2016-02-18",8.2996,8.3992,8.1536,8.283,3924600.0],["2016-02-19",8.2631,8.3428,8.22,8.3362,2185200.0],["2016-02-22",8.3992,8.4656,8.2432,8.444,4521000.0],["2016-02-23",8.4009,8.5586,8.3345,8.4806,2655000.0],["2016-02-24",8.3926,8.6117,8.3179,8.5519,2064600.0],["2016-02-25",8.4656,8.6665,8.4507,8.6582,2664000.0],["2016-02-26",8.6864,8.7163,8.3328,8.3494,3291600.0],["2016-02-29",8.3411,8.62,8.2515,8.5901,8406600.0],["2016-03-01",8.6681,8.7412,8.5553,8.5719,2776800.0],["2016-03-02",8.5984,8.625,8.3511,8.3992,2531400.0],["2016-03-03",8.3644,8.4839,8.2,8.3328,1716600.0],["2016-03-04",8.4308,8.4872,8.2399,8.2996,3411600.0],["2016-03-07",8.2067,8.3577,8.2067,8.2532,2685600.0],["2016-03-08",8.1751,8.2698,8.0025,8.1104,2371200.0],["2016-03-09",8.1336,8.2266,8.1004,8.1552,3250200.0],["2016-03-10",8.1917,8.4922,8.1801,8.4474,3777600.0],["2016-03-11",8.449,8.6067,8.3693,8.4059,4937400.0],["2016-03-14",8.3976,8.4656,8.3046,8.4225,3340800.0],["2016-03-15",8.4225,8.5918,8.4158,8.5503,2121600.0],["2016-03-16",8.5138,8.5885,8.4474,8.5187,1717800.0],["2016-03-17",8.5038,8.9221,8.5038,8.9005,3606000.0],["2016-03-18",8.8391,8.8872,8.7677,8.854,3446400.0],["2016-03-21",8.8441,8.8789,8.6831,8.7478,3011400.0],["2016-03-22",8.7478,8.796,8.4806,8.5403,3066600.0],["2016-03-23",8.4523,8.5735,8.3594,8.5221,3184800.0],["2016-03-24",8.4772,8.4955,8.3179,8.3245,2159400.0],["2016-03-28",8.3295,8.3295,7.9162,7.966,3962400.0],["2016-03-29",7.9842,8.3959,7.9842,8.2498,3269400.0],["2016-03-30",8.2648,8.3312,8.1801,8.2349,2938800.0],["2016-03-31",8.2083,8.3926,8.1237,8.2465,3893400.0],["2016-04-01",8.1536,8.3312,8.1253,8.2465,3025200.0],["2016-04-04",8.2415,8.2897,8.1818,8.2548,1777200.0],["2016-04-05",8.1785,8.2382,8.1253,8.1851,2417400.0],["2016-04-06",8.1652,8.2947,8.1187,8.2498,3330000.0],["2016-04-07",8.2,8.3893,8.2,8.3212,2522400.0],["2016-04-08",8.3727,8.7279,8.3677,8.5519,2711400.0],["2016-04-11",8.5669,8.7312,8.5669,8.6167,1894200.0],["2016-04-12",8.6698,8.6698,8.5287,8.6499,1358400.0],["2016-04-13",8.7312,9.2076,8.7213,9.1678,5001600.0],["2016-04-14",9.1927,9.2607,9.0566,9.0981,3288600.0],["2016-04-15",9.0167,9.2906,8.9902,9.201,2255400.0],["2016-04-18",9.196,9.2757,9.0499,9.0931,2545200.0],["2016-04-19",9.1396,9.7139,9.1396,9.7089,5243400.0],["2016-04-20",9.684,9.6956,9.3653,9.3985,4263600.0],["2016-04-21",9.3985,9.5794,9.2939,9.5147,2536200.0],["2016-04-22",9.5379,9.5894,9.3205,9.4383,3311400.0],["2016-04-25",9.4134,9.4699,9.284,9.347,2321400.0],["2016-04-26",9.3686,9.4782,9.3138,9.4383,2049000.0],["2016-04-27",9.4798,9.5363,9.3138,9.3603,2338200.0],["2016-04-28",9.2956,10.0326,9.0566,9.6907,5527800.0],["2016-04-29",9.6691,9.684,9.3802,9.6043,3070200.0],["2016-05-02",9.5213,9.6276,9.4616,9.5413,1590600.0],["2016-05-03",9.5662,9.6259,9.4051,9.4417,2619000.0],["2016-05-04",9.3653,9.4234,9.0267,9.2242,2526600.0],["2016-05-05",9.2773,9.3055,9.1396,9.1694,2097000.0],["2016-05-06",8.9453,9.1313,8.8723,9.0848,2198400.0],["2016-05-09",9.0798,9.1279,8.9105,8.9835,3477600.0],["2016-05-10",9.0466,9.118,8.8823,8.9902,2491200.0],["2016-05-11",9.0333,9.0864,8.8806,8.9238,1639200.0],["2016-05-12",8.9702,9.0449,8.8009,8.8922,5564400.0],["2016-05-13",8.8491,8.9404,8.7279,8.7395,2666400.0],["2016-05-16",8.8076,9.1064,8.8009,9.0599,3199800.0],["2016-05-17",9.0466,9.0615,8.7877,8.8126,1756800.0],["2016-05-18",8.8092,8.9769,8.7179,8.7677,3262200.0],["2016-05-19",8.7943,8.9321,8.7312,8.9254,2335800.0],["2016-05-20",8.9968,9.0283,8.9404,8.9868,2220600.0],["2016-05-23",8.9453,9.2226,8.9453,9.1645,3127800.0],["2016-05-24",9.1844,9.7039,9.1844,9.6492,6970800.0],["2016-05-25",9.694,9.7919,9.4018,9.4483,3790200.0],["2016-05-26",9.4018,9.5346,9.3537,9.4566,3117000.0],["2016-05-27",9.5014,9.5844,9.201,9.3703,4474800.0],["2016-05-31",9.3769,9.4533,8.8291,8.8673,24829800.0],["2016-06-01",8.7993,9.1495,8.7993,9.1296,6929400.0],["2016-06-02",9.1147,9.2342,9.1147,9.1595,2930400.0],["2016-06-03",9.1744,9.2358,9.1429,9.2026,3320400.0],["2016-06-06",9.2558,9.274,9.1628,9.2026,2683800.0],["2016-06-07",9.1777,9.3072,9.1777,9.2209,3371400.0],["2016-06-08",9.2126,9.2126,8.8557,8.864,4412400.0],["2016-06-09",8.7877,8.9868,8.6366,8.8673,5468400.0],["2016-06-10",8.7976,9.1014,8.7163,9.0483,2139000.0],["2016-06-13",8.9653,9.0317,8.8889,8.9354,3249600.0],["2016-06-14",8.9005,9.0267,8.8507,8.9669,3811200.0],["2016-06-15",9.0068,9.1977,8.937,9.118,2240400.0],["2016-06-16",8.9636,9.1147,8.7993,8.8839,2872200.0],["2016-06-17",8.9453,9.0167,8.7694,8.8026,3043800.0],["2016-06-20",8.9287,9.103,8.8756,9.0881,1845000.0],["2016-06-21",9.1296,9.3636,9.1296,9.279,2146800.0],["2016-06-22",9.2956,9.4798,9.2143,9.445,1753200.0],["2016-06-23",9.5446,9.5446,9.435,9.4616,1335000.0],["2016-06-24",9.1246,9.6591,9.1246,9.5695,2940600.0],["2016-06-27",9.5595,9.7504,9.4566,9.6824,3951600.0],["2016-06-28",9.7338,9.7604,9.4915,9.7039,2666400.0],["2016-06-29",9.772,10.0426,9.7139,9.9712,3482400.0],["2016-06-30",10.0675,10.3164,9.9529,10.3015,7024800.0],["2016-07-01",10.436,10.6717,10.3164,10.4376,6352200.0],["2016-07-05",10.4376,10.6517,10.2866,10.5455,3995400.0],["2016-07-06",10.4575,10.4974,10.3264,10.3745,2988000.0],["2016-07-07",10.3745,10.4177,10.2633,10.2915,3217200.0],["2016-07-08",10.2119,10.3131,10.1953,10.2849,4131600.0],["2016-07-11",10.3032,10.4509,10.2434,10.26,3633000.0],["2016-07-12",10.3081,10.3081,9.9596,9.9612,5268000.0],["2016-07-13",9.9612,10.1073,9.8666,9.9596,4111800.0],["2016-07-14",10.0359,10.2318,9.9529,10.1272,4077000.0],["2016-07-15",10.1388,10.3347,10.0376,10.2401,1792200.0],["2016-07-18",10.1588,10.1936,10.0459,10.0558,2004000.0],["2016-07-19",10.0343,10.3945,10.016,10.3048,3460800.0],["2016-07-20",10.255,10.675,10.1305,10.5754,4153800.0],["2016-07-21",10.5903,10.6451,10.4891,10.5737,4482600.0],["2016-07-22",10.5737,10.6069,10.4758,10.5555,5098200.0],["2016-07-25",10.5837,10.9738,10.5638,10.7015,7257600.0],["2016-07-26",10.9107,11.0186,10.5405,10.6169,6588000.0],["2016-07-27",10.6186,10.6186,9.9347,9.9728,8790000.0],["2016-07-28",10.0426,10.3247,9.943,10.1554,5825400.0],["2016-07-29",10.1588,10.3148,9.9795,9.9944,3667800.0],["2016-08-01",10.0177,10.1189,9.7587,9.7653,4145400.0],["2016-08-02",9.6774,9.7985,9.6442,9.7239,4102800.0],["2016-08-03",9.7952,9.7985,9.5662,9.6027,3827400.0],["2016-08-04",9.611,9.8251,9.5811,9.6309,4098000.0],["2016-08-05",9.7006,10.0226,9.6973,9.9612,5650800.0],["2016-08-08",10.021,10.3214,10.021,10.1936,7302000.0],["2016-08-09",10.2069,10.2069,9.845,9.9181,3663600.0],["2016-08-10",9.9181,10.1422,9.8483,10.0641,3163800.0],["2016-08-11",10.0741,10.1256,10.0011,10.0758,2394000.0],["2016-08-12",10.0874,10.27,10.0691,10.1604,4704600.0],["2016-08-15",10.2617,10.4575,10.2451,10.4243,3397800.0],["2016-08-16",10.3413,10.5339,10.338,10.4393,2928600.0],["2016-08-17",10.4393,10.5289,10.3115,10.5206,4360800.0],["2016-08-18",10.5737,10.7049,10.5107,10.5688,3205800.0],["2016-08-19",10.504,10.6285,10.4376,10.6169,2199600.0],["2016-08-22",10.597,10.68,10.5522,10.5837,2842800.0],["2016-08-23",10.5986,10.6285,10.4791,10.6235,2480400.0],["2016-08-24",10.5256,10.5903,10.1654,10.1986,3529200.0],["2016-08-25",10.2085,10.4011,10.1671,10.2882,2118000.0],["2016-08-26",10.343,10.3994,10.0957,10.1272,2385600.0],["2016-08-29",10.1256,10.1853,9.943,9.9662,3480000.0],["2016-08-30",10.0907,10.1405,9.8915,9.928,2340000.0],["2016-08-31",9.8898,9.9579,9.8268,9.9197,3359400.0],["2016-09-01",9.9081,10.2036,9.8915,10.0973,4729800.0],["2016-09-02",10.2218,10.4592,10.2119,10.4293,3010200.0],["2016-09-06",10.5256,10.7978,10.5256,10.6351,6009000.0],["2016-09-07",10.6086,10.6833,10.4177,10.4791,2857200.0],["2016-09-08",10.5057,10.6833,10.416,10.6269,2937600.0],["2016-09-09",10.5737,10.6567,10.3928,10.4426,2155800.0],["2016-09-12",10.2949,10.4891,10.1521,10.4127,2069400.0],["2016-09-13",10.3513,10.5455,10.2965,10.5289,2285400.0],["2016-09-14",10.6235,10.675,10.5571,10.592,2796600.0],["2016-09-15",10.6517,11.6859,10.6186,11.6792,9364200.0],["2016-09-16",11.6045,11.6195,11.1829,11.3257,5081400.0],["2016-09-19",11.3655,11.4552,11.2526,11.3871,2890800.0],["2016-09-20",11.3871,11.4767,11.3058,11.4137,3006600.0],["2016-09-21",11.4203,11.4585,11.2294,11.4435,4200600.0],["2016-09-22",11.3854,11.8353,11.3738,11.7788,3328800.0],["2016-09-23",11.749,11.9482,11.4767,11.5763,3044400.0],["2016-09-26",11.505,11.5365,11.2941,11.4103,2767200.0],["2016-09-27",11.578,11.7407,11.4718,11.6045,1962600.0],["2016-09-28",11.5763,11.5896,11.4319,11.583,1743600.0],["2016-09-29",11.583,11.7805,11.4867,11.6809,1537800.0],["2016-09-30",11.646,11.8054,11.5879,11.7589,2310000.0],["2016-10-03",11.8021,11.8585,11.6427,11.6693,1375800.0],["2016-10-04",11.7307,11.749,11.5531,11.6344,1408800.0],["2016-10-05",11.7257,11.998,11.6477,11.6975,3974400.0],["2016-10-06",11.6344,11.7755,11.6045,11.6693,1698600.0],["2016-10-07",11.6195,11.7008,11.3755,11.4485,1542000.0],["2016-10-10",11.5581,11.8685,11.5215,11.8353,2065800.0],["2016-10-11",11.7722,11.8801,11.5913,11.7008,1686000.0],["2016-10-12",11.7224,11.8535,11.6975,11.8486,1158600.0],["2016-10-13",11.7788,11.8618,11.4801,11.7871,2814600.0],["2016-10-14",11.8087,12.1556,11.739,11.993,1717800.0],["2016-10-17",11.9515,11.9847,11.7091,11.8104,2430000.0],["2016-10-18",11.9697,12.1905,11.9664,12.1424,3078600.0],["2016-10-19",12.1689,12.2752,12.0511,12.1042,1533600.0],["2016-10-20",12.1341,12.1623,11.8768,11.9316,1479000.0],["2016-10-21",11.8768,12.3316,11.8685,12.159,1903200.0],["2016-10-24",12.3067,12.7765,12.1938,12.3316,3688200.0],["2016-10-25",12.486,12.8495,12.3748,12.813,5161800.0],["2016-10-26",12.7748,12.9341,12.6154,12.881,5589000.0],["2016-10-27",13.5716,13.8156,13.3242,13.4869,9678600.0],["2016-10-28",13.6214,13.8903,13.4886,13.6114,3168600.0],["2016-10-31",13.6147,13.6595,13.3807,13.5184,2468400.0],["2016-11-01",13.4836,13.5184,13.1184,13.2562,3338400.0],["2016-11-02",13.1533,13.1533,12.5955,12.637,5385000.0],["2016-11-03",12.6569,12.8113,12.632,12.6818,2713200.0],["2016-11-04",12.549,12.8611,12.5158,12.8047,2061600.0],["2016-11-07",13.0105,13.14,12.8146,12.8628,3274800.0],["2016-11-08",12.8578,13.2363,12.798,13.1898,3476400.0],["2016-11-09",12.8312,13.3475,12.7964,13.0304,2068200.0],["2016-11-10",13.0437,13.2379,12.8694,13.0786,4054200.0],["2016-11-11",12.9474,12.9939,12.5175,12.637,4450800.0],["2016-11-14",12.5474,12.5889,11.6294,11.7075,6837000.0],["2016-11-15",11.7838,11.8867,11.651,11.656,4875600.0],["2016-11-16",11.6195,12.2835,11.6195,12.0328,5634000.0],["2016-11-17",12.0361,12.2735,11.9233,12.2005,2982000.0],["2016-11-18",12.32,12.4196,12.154,12.2868,3207600.0],["2016-11-21",12.3499,12.7184,12.2901,12.6752,2711400.0],["2016-11-22",12.72,12.8312,12.5358,12.7433,2779800.0],["2016-11-23",12.7316,12.964,12.7001,12.9308,2170200.0],["2016-11-25",12.8927,12.974,12.7482,12.8644,1278600.0],["2016-11-28",12.7814,12.798,12.6304,12.7482,3505800.0],["2016-11-29",12.8263,12.8644,12.5972,12.6603,1731000.0],["2016-11-30",12.7051,12.7615,12.4876,12.7034,2229600.0],["2016-12-01",12.0677,12.715,12.0677,12.4063,1536600.0],["2016-12-02",12.4494,12.5241,11.9365,12.1623,6587400.0],["2016-12-05",12.1689,12.2835,12.0411,12.1839,2512200.0],["2016-12-06",12.2801,12.3216,11.9548,11.993,1248000.0],["2016-12-07",11.9515,11.9946,11.6626,11.6859,2440800.0],["2016-12-08",11.6228,12.0494,11.6112,11.983,4107600.0],["2016-12-09",12.0843,12.1457,11.9847,12.0577,1495800.0],["2016-12-12",11.9814,11.9847,11.6344,11.7174,2349000.0],["2016-12-13",11.8154,12.1224,11.7373,11.9399,1509600.0],["2016-12-14",11.9565,11.993,11.7556,11.8502,1594800.0],["2016-12-15",11.7407,11.8386,11.3888,11.3937,4192800.0],["2016-12-16",11.3954,11.4319,11.085,11.2327,3137400.0],["2016-12-19",11.2327,11.2593,11.1215,11.1232,1474800.0],["2016-12-20",11.1348,11.2477,11.0651,11.0817,2517600.0],["2016-12-21",11.0369,11.1464,10.9788,11.1115,1305000.0],["2016-12-22",11.1364,11.2759,10.9738,11.2626,1291800.0],["2016-12-23",11.319,11.5282,11.1813,11.4054,1142400.0],["2016-12-27",11.4701,11.993,11.4369,11.7025,2021400.0],["2016-12-28",11.7573,11.9332,11.6427,11.6942,1113600.0],["2016-12-29",11.744,11.8934,11.744,11.8054,1044000.0],["2016-12-30",11.7954,11.8818,11.6195,11.6444,2511000.0],["2017-01-03",11.7855,11.9764,11.6477,11.9365,2329200.0],["2017-01-04",11.9996,12.4478,11.9614,12.2752,2996400.0],["2017-01-05",12.3963,12.9093,12.3017,12.735,3094200.0],["2017-01-06",12.7814,12.8528,12.5474,12.7267,2019600.0],["2017-01-09",12.7532,12.9192,12.632,12.7881,1899000.0],["2017-01-10",12.798,12.8246,12.5856,12.6735,2172000.0],["2017-01-11",12.6569,12.6652,12.4262,12.5291,1608600.0],["2017-01-12",12.4611,12.5856,12.403,12.4943,1151400.0],["2017-01-13",12.5789,12.6403,12.4494,12.559,2415600.0],["2017-01-17",12.5656,12.7466,12.5324,12.5623,3771000.0],["2017-01-18",12.5972,12.7466,12.2934,12.4362,5386200.0],["2017-01-19",12.8893,13.3873,12.8478,13.3624,10871400.0],["2017-01-20",13.4155,13.9218,13.369,13.4587,4290600.0],["2017-01-23",13.4454,13.4554,12.8993,13.0786,2589000.0],["2017-01-24",13.1748,13.2446,12.9507,13.1682,3763200.0],["2017-01-25",13.2794,13.3491,12.9972,13.3242,2833800.0],["2017-01-26",13.6961,13.7176,13.2163,13.3242,2739600.0],["2017-01-27",13.3624,13.472,13.2163,13.4305,1125600.0],["2017-01-30",13.369,13.369,13.0636,13.2379,916800.0],["2017-01-31",13.2379,13.4803,13.2064,13.4437,1498800.0],["2017-02-01",13.5052,13.5284,13.2645,13.4703,2565000.0],["2017-02-02",13.4637,13.7757,13.462,13.5799,2250600.0],["2017-02-03",13.6463,13.6894,13.4504,13.5716,1494600.0],["2017-02-06",13.6396,13.9716,13.6396,13.8322,4007400.0],["2017-02-07",13.8272,13.9766,13.8272,13.9035,2564400.0],["2017-02-08",13.9251,13.9616,13.7392,13.9467,2920800.0],["2017-02-09",13.9467,14.1592,13.9467,14.1592,2272200.0],["2017-02-10",14.2438,14.604,14.1857,14.458,2822400.0],["2017-02-13",14.5443,14.5758,14.3916,14.4729,1939200.0],["2017-02-14",14.3285,14.3501,13.7176,14.1227,5371200.0],["2017-02-15",14.1924,14.2256,13.9616,14.1227,2145000.0],["2017-02-16",14.0778,14.1376,13.8969,14.0397,1944000.0],["2017-02-17",13.9185,13.9301,13.7691,13.8786,2751000.0],["2017-02-21",13.8952,13.9467,13.4471,13.8205,3681600.0],["2017-02-22",13.8305,14.1525,13.7093,13.9251,3141000.0],["2017-02-23",13.9849,14.2754,13.945,14.1542,3397200.0],["2017-02-24",14.033,14.2239,13.9832,14.1509,2292600.0],["2017-02-27",14.1094,14.3252,13.8687,14.2322,2098200.0],["2017-02-28",14.2538,14.5592,14.2389,14.3534,2786400.0],["2017-03-01",14.36,15.2713,14.36,15.2066,3898800.0],["2017-03-02",15.1004,15.1153,14.7833,14.941,5200200.0],["2017-03-03",14.9277,15.0705,14.8431,15.0074,2191800.0],["2017-03-06",15.019,15.3195,14.868,15.2182,2627400.0],["2017-03-07",15.2016,15.361,15.0124,15.0539,2301600.0],["2017-03-08",15.1452,15.2215,15.0207,15.0306,1231800.0],["2017-03-09",15.0439,15.1286,14.8763,15.0539,1180800.0],["2017-03-10",15.0987,15.2713,15.014,15.1999,1144200.0],["2017-03-13",15.2381,15.6,15.195,15.4971,1344600.0],["2017-03-14",15.4489,15.5436,15.3294,15.4257,1961400.0],["2017-03-15",15.4539,15.937,15.4539,15.7859,4807800.0],["2017-03-16",15.8955,16.0283,15.8241,15.8822,1164600.0],["2017-03-17",15.9353,16.5943,15.854,16.508,3255000.0],["2017-03-20",16.5993,16.8864,16.5163,16.6408,3002400.0],["2017-03-21",16.84,17.084,16.4598,16.8084,4407600.0],["2017-03-22",16.5993,17.0889,16.5047,17.0757,2320200.0],["2017-03-23",17.1221,17.4408,16.9512,17.2201,2349000.0],["2017-03-24",17.1919,18.0102,17.1919,17.6566,3226800.0],["2017-03-27",17.5371,17.5371,16.5312,16.9263,5451000.0],["2017-03-28",16.6889,17.1321,16.5793,17.0723,2868600.0],["2017-03-29",17.0325,17.3678,16.7453,17.2682,2980200.0],["2017-03-30",17.2682,17.2682,16.8001,17.0541,4164600.0],["2017-03-31",17.0126,17.7911,16.9777,17.6898,2769000.0],["2017-04-03",17.6932,17.7612,17.3977,17.655,1877400.0],["2017-04-04",17.6782,17.8724,17.4558,17.5703,1588800.0],["2017-04-05",17.6583,17.743,17.333,17.4027,2616000.0],["2017-04-06",17.396,18.0268,17.1902,17.899,2893800.0],["2017-04-07",17.8724,17.8724,17.5504,17.6351,1741800.0],["2017-04-10",17.5222,17.5985,17.2699,17.3114,3801600.0],["2017-04-11",17.2898,17.3263,16.8615,16.986,5437200.0],["2017-04-12",16.9346,17.0358,16.6789,16.9578,3570000.0],["2017-04-13",17.0142,17.8442,16.9396,17.6351,2796000.0],["2017-04-17",17.7745,17.7745,17.4442,17.6998,1207200.0],["2017-04-18",17.6948,17.9206,17.2881,17.5238,1651200.0],["2017-04-19",17.6234,18.0102,17.4425,17.8841,1870200.0],["2017-04-20",17.9803,17.9803,17.6052,17.8708,1645800.0],["2017-04-21",17.7662,18.5298,17.6981,18.3704,2921400.0],["2017-04-24",18.4883,18.9846,18.4335,18.7124,2886600.0],["2017-04-25",18.8601,19.5656,18.8003,19.3332,4726800.0],["2017-04-26",19.4543,19.6037,19.2402,19.285,3392400.0],["2017-04-27",20.0204,20.5167,19.6834,19.8195,5383200.0],["2017-04-28",19.8195,20.0436,19.4112,19.7714,2860800.0],["2017-05-01",19.7714,19.8909,19.3514,19.7564,1584000.0],["2017-05-02",19.7531,19.7548,19.3581,19.4328,3376200.0],["2017-05-03",19.6187,19.6701,19.1738,19.4992,1765200.0],["2017-05-04",19.5307,20.1548,19.4344,20.1432,2605200.0],["2017-05-05",20.2378,20.271,19.5174,19.9523,2224800.0],["2017-05-08",19.9523,20.5615,19.9158,20.5233,2987400.0],["2017-05-09",20.7233,21.105,20.4167,20.495,2940000.0],["2017-05-10",20.525,21.12,20.4,20.965,3120600.0],["2017-05-11",20.9667,21.1617,20.7717,20.9983,2395200.0],["2017-05-12",21.045,21.3333,20.67,21.3283,2595000.0],["2017-05-15",20.9967,21.0,19.8133,20.13,12681000.0],["2017-05-16",19.835,22.0483,19.7783,21.8817,13060200.0],["2017-05-17",21.3783,21.5,20.405,20.43,9118800.0],["2017-05-18",20.3817,20.3817,19.4933,20.295,8093400.0],["2017-05-19",20.3583,21.28,20.3583,20.625,6591600.0],["2017-05-22",20.75,21.145,20.1667,21.0383,5581800.0],["2017-05-23",21.0633,21.0833,20.2167,20.63,4156200.0],["2017-05-24",20.5,20.5217,19.9183,20.1817,4831200.0],["2017-05-25",20.2017,20.2517,19.6333,19.735,5449800.0],["2017-05-26",19.6917,20.0317,19.6667,19.8783,5294400.0],["2017-05-30",19.8667,19.8983,18.98,19.4317,6147000.0],["2017-05-31",19.335,19.5117,18.6367,19.4117,8004000.0],["2017-06-01",19.5233,19.83,19.1767,19.815,4117800.0],["2017-06-02",19.9,20.75,19.8933,20.465,5631000.0],["2017-06-05",20.5,21.38,20.48,21.0967,7858200.0],["2017-06-06",21.03,21.5883,20.6917,21.0667,4704600.0],["2017-06-07",21.2333,22.24,21.2,22.08,4919400.0],["2017-06-08",22.3133,22.3333,20.655,20.9533,4762200.0],["2017-06-09",21.0,21.315,19.65,20.2333,6619800.0],["2017-06-12",20.0,20.41,19.9283,20.2617,4670400.0],["2017-06-13",20.5067,20.985,19.9667,20.055,3790200.0],["2017-06-14",20.1233,20.56,19.7067,19.8783,3805200.0],["2017-06-15",19.6867,19.7233,19.17,19.4117,4617000.0],["2017-06-16",19.3333,19.795,19.1917,19.695,3346200.0],["2017-06-19",20.0767,20.79,19.935,20.1517,3372000.0],["2017-06-20",20.3433,20.395,19.64,19.6667,4149600.0],["2017-06-21",19.82,19.9283,19.5,19.8333,3342600.0],["2017-06-22",19.8333,20.0833,19.485,19.8333,6151800.0],["2017-06-23",19.8333,20.0183,19.695,19.9633,1801800.0],["2017-06-26",20.2267,20.975,19.9733,20.0667,5173200.0],["2017-06-27",20.08,20.88,20.08,20.2733,3313800.0],["2017-06-28",20.3333,20.4167,19.8767,20.2083,2499000.0],["2017-06-29",20.2433,20.5467,19.72,20.1767,3292200.0],["2017-06-30",20.3333,20.5467,20.005,20.385,3087000.0],["2017-07-03",20.4833,20.56,20.155,20.22,2056800.0],["2017-07-05",20.185,20.6983,20.0167,20.655,1889400.0],["2017-07-06",20.5783,21.0317,20.22,20.7767,3367200.0],["2017-07-07",20.815,20.8317,20.3633,20.6167,3349200.0],["2017-07-10",20.63,21.7417,20.56,21.5917,4122600.0],["2017-07-11",21.6667,22.13,21.5,22.03,3879000.0],["2017-07-12",22.0583,23.03,22.0583,22.88,5185800.0],["2017-07-13",22.9,23.1233,22.4867,23.015,4549200.0],["2017-07-14",22.9783,23.945,22.8183,23.5967,6496200.0],["2017-07-17",23.745,23.9083,23.345,23.59,4362000.0],["2017-07-18",23.3917,24.6783,23.3917,24.5667,4861800.0],["2017-07-19",24.6533,24.9883,24.205,24.6467,5058600.0],["2017-07-20",24.5467,25.1717,24.3067,24.4317,3421200.0],["2017-07-21",24.4167,24.4983,24.0583,24.2883,2690400.0],["2017-07-24",24.3333,24.9417,24.3333,24.6533,3364200.0],["2017-07-25",24.55,24.645,23.5783,24.08,3922800.0],["2017-07-26",24.215,25.1233,24.215,24.8667,3655200.0],["2017-07-27",25.8417,25.8417,23.7683,24.7483,5635200.0],["2017-07-28",24.75,25.5933,24.6,25.4433,3485400.0],["2017-07-31",25.4433,26.3,25.4433,26.1283,3989400.0],["2017-08-01",26.3333,26.6217,25.37,25.8583,4306200.0],["2017-08-02",26.0833,26.3183,25.2883,26.0267,3969000.0],["2017-08-03",25.95,26.3683,25.5033,26.3233,2008200.0],["2017-08-04",26.4317,26.8467,26.4283,26.8333,3171000.0],["2017-08-07",27.3333,28.1667,27.27,28.0817,5827200.0],["2017-08-08",28.0533,28.3033,27.93,28.03,4255200.0],["2017-08-09",27.9483,28.9717,27.7817,28.935,4317600.0],["2017-08-10",28.6733,28.835,27.7633,27.885,6296400.0],["2017-08-11",27.23,28.3,27.0183,27.6383,6926400.0],["2017-08-14",28.1033,29.0683,28.045,28.93,3967800.0],["2017-08-15",28.955,29.265,28.7383,29.1267,2817600.0],["2017-08-16",29.98,30.09,28.7,28.97,2717900.0],["2017-08-17",29.15,29.42,28.01,28.31,3116700.0],["2017-08-18",28.73,30.19,28.25,29.45,3570500.0],["2017-08-21",30.33,30.49,29.22,30.33,3528400.0],["2017-08-22",30.78,32.33,30.15,30.74,6174100.0],["2017-08-23",30.6,31.8,30.5,30.67,4215600.0],["2017-08-24",30.91,31.03,30.31,30.46,3190400.0],["2017-08-25",30.91,31.1,27.88,28.06,7670500.0],["2017-08-28",28.85,28.97,26.63,28.03,6522600.0],["2017-08-29",27.76,29.29,27.67,29.26,3455800.0],["2017-08-30",29.41,30.4,29.11,30.21,3935400.0],["2017-08-31",30.47,31.21,30.11,30.43,4006100.0],["2017-09-01",30.77,31.26,30.54,30.93,2141600.0],["2017-09-05",31.0,31.16,30.16,30.71,2781900.0],["2017-09-06",30.71,31.79,30.71,31.37,2953800.0],["2017-09-07",31.78,32.82,31.54,31.92,4033500.0],["2017-09-08",32.3,32.49,31.44,32.21,2685400.0],["2017-09-11",32.95,33.18,32.02,32.04,4413900.0],["2017-09-12",32.13,32.65,32.04,32.47,2889100.0],["2017-09-13",32.55,34.19,32.3,32.92,4718700.0],["2017-09-14",32.96,32.96,31.33,31.84,4730100.0],["2017-09-15",32.16,32.78,31.37,32.36,5693100.0],["2017-09-18",32.81,33.5,32.51,33.01,2976300.0],["2017-09-19",33.21,34.09,32.9,33.82,3559300.0],["2017-09-20",34.0,34.69,33.28,33.82,3772300.0],["2017-09-21",34.13,34.17,32.71,33.54,2270600.0],["2017-09-22",33.39,33.59,32.4,33.16,2653400.0],["2017-09-25",33.01,33.03,30.51,31.7,6165500.0],["2017-09-26",31.9,33.38,31.5,31.73,4905700.0],["2017-09-27",32.16,33.3,32.15,33.21,2325600.0],["2017-09-28",32.96,33.83,32.86,33.61,1791800.0],["2017-09-29",33.91,34.49,33.35,33.71,2420300.0],["2017-10-02",33.9,34.48,33.33,33.91,2233600.0],["2017-10-03",34.1,34.87,34.03,34.19,2384800.0],["2017-10-04",34.3,34.78,34.04,34.16,1858900.0],["2017-10-05",34.16,34.46,33.34,33.87,1544000.0],["2017-10-06",33.9,34.05,33.52,33.95,1849100.0],["2017-10-09",34.0,34.7,33.86,34.33,3070500.0],["2017-10-10",34.24,35.87,34.1,34.88,5493200.0],["2017-10-11",34.88,35.17,34.21,34.79,2636400.0],["2017-10-12",35.04,35.35,34.52,34.78,2220800.0],["2017-10-13",35.07,35.65,34.66,35.2,3033200.0],["2017-10-16",35.52,36.16,34.31,36.1,3351600.0],["2017-10-17",35.93,36.0,34.81,35.07,3231300.0],["2017-10-18",35.4,35.71,34.8,35.24,2390000.0],["2017-10-19",34.56,34.66,32.64,33.92,5535600.0],["2017-10-20",34.39,35.42,34.37,34.91,5996500.0],["2017-10-23",35.26,35.47,33.62,33.65,3004400.0],["2017-10-24",33.7,34.39,32.75,33.97,3605900.0],["2017-10-25",34.02,34.13,31.61,32.37,6149500.0],["2017-10-26",28.06,30.46,26.42,27.73,38841500.0],["2017-10-27",29.67,29.67,27.93,28.01,12608700.0],["2017-10-30",28.15,28.28,27.03,27.18,13064100.0],["2017-10-31",27.51,27.63,25.6,27.5,10931000.0],["2017-11-01",27.9,28.25,27.01,27.04,4348000.0],["2017-11-02",27.03,27.73,26.95,27.4,3552600.0],["2017-11-03",27.35,28.66,27.35,28.51,5162300.0],["2017-11-06",28.93,30.34,28.55,30.14,6790700.0],["2017-11-07",30.31,31.27,30.0,30.36,5491300.0],["2017-11-08",30.55,31.17,29.95,30.36,2663300.0],["2017-11-09",30.13,30.9,30.01,30.6,3472800.0],["2017-11-10",30.55,30.61,29.1,29.4,3164100.0],["2017-11-13",29.06,29.66,28.59,29.56,2270100.0],["2017-11-14",29.55,29.61,28.43,28.76,3576500.0],["2017-11-15",28.48,29.2,28.15,29.12,3649100.0],["2017-11-16",29.13,30.84,29.13,29.38,4195300.0],["2017-11-17",29.58,30.02,29.33,29.76,2358900.0],["2017-11-20",30.09,30.16,28.05,28.25,4954800.0],["2017-11-21",28.75,29.11,27.46,27.89,8726000.0],["2017-11-22",28.07,28.49,27.54,27.8,5177300.0],["2017-11-24",27.56,28.12,27.0,27.64,4460200.0],["2017-11-27",27.5,28.02,27.31,27.54,3497100.0],["2017-11-28",27.84,28.57,27.65,28.32,3901000.0],["2017-11-29",28.48,28.57,27.21,27.29,7159800.0],["2017-11-30",27.55,28.22,27.33,27.88,7945400.0],["2017-12-01",27.51,28.32,27.5,27.99,2614300.0],["2017-12-04",28.39,28.49,26.35,27.33,4221100.0],["2017-12-05",27.26,27.9,26.6,27.78,3514300.0],["2017-12-06",27.63,29.18,27.5,29.07,5211500.0],["2017-12-07",29.35,30.5,29.06,29.75,5034600.0],["2017-12-08",30.48,30.5,28.68,29.04,5205800.0],["2017-12-11",29.45,30.33,29.0,30.32,6227000.0],["2017-12-12",30.22,30.3,29.03,29.34,2407800.0],["2017-12-13",29.34,29.71,28.53,28.99,4133800.0],["2017-12-14",28.77,29.39,28.6,29.25,1874500.0],["2017-12-15",29.36,29.69,28.61,29.64,5141100.0],["2017-12-18",29.8,30.02,29.59,29.97,3551300.0],["2017-12-19",30.0,30.0,28.67,28.86,3142800.0],["2017-12-20",28.8,29.27,28.1,29.23,2575900.0],["2017-12-21",29.27,29.87,29.23,29.29,2742100.0],["2017-12-22",29.35,29.58,29.02,29.4,2357000.0],["2017-12-26",29.24,29.53,28.63,29.43,2628500.0],["2017-12-27",29.4,30.01,29.31,29.87,2377800.0],["2017-12-28",29.98,30.0,28.95,29.13,2188300.0],["2017-12-29",29.32,29.92,29.32,29.71,2317800.0],["2018-01-02",29.96,30.32,29.59,30.27,4776800.0],["2018-01-03",30.51,32.28,30.43,31.84,6263700.0],["2018-01-04",32.0,33.66,31.13,32.57,7656600.0],["2018-01-05",32.93,33.0,32.08,32.62,3588500.0],["2018-01-08",33.18,34.2,31.94,32.61,6137200.0],["2018-01-09",33.07,33.5,31.51,33.19,5398000.0],["2018-01-10",32.92,33.6,32.36,33.26,2312900.0],["2018-01-11",33.31,33.43,31.88,32.4,2974700.0],["2018-01-12",32.27,32.71,31.0,31.08,7907000.0],["2018-01-16",31.53,31.61,28.21,28.36,14241200.0],["2018-01-17",28.95,30.07,28.6,29.72,8478000.0],["2018-01-18",29.9,30.18,28.92,29.73,6728500.0],["2018-01-19",29.99,30.07,28.23,28.99,5522900.0],["2018-01-22",28.9,29.04,28.11,28.66,6801900.0],["2018-01-23",28.11,29.0,27.55,27.91,10812700.0],["2018-01-24",28.14,28.94,27.92,28.51,8355300.0],["2018-01-25",31.94,34.0,31.15,33.56,22004100.0],["2018-01-26",32.89,34.02,32.47,34.0,9592000.0],["2018-01-29",33.57,33.8,32.18,32.75,8930900.0],["2018-01-30",32.14,32.51,31.87,32.45,3034000.0],["2018-01-31",32.5,32.87,32.01,32.57,2883400.0],["2018-02-01",32.03,32.72,31.87,32.2,3972600.0],["2018-02-02",32.14,32.57,31.5,31.52,3777200.0],["2018-02-05",31.4,33.49,31.37,31.67,5412400.0],["2018-02-06",30.39,31.97,30.38,31.79,6046100.0],["2018-02-07",31.5,32.35,31.04,31.92,3500800.0],["2018-02-08",32.06,32.47,28.62,28.67,6565000.0],["2018-02-09",29.57,30.79,29.17,30.46,6056700.0],["2018-02-12",30.52,31.39,30.24,31.09,2549400.0],["2018-02-13",31.08,32.95,31.04,32.46,4795900.0],["2018-02-14",32.12,33.6,31.65,33.31,3667800.0],["2018-02-15",33.55,35.41,33.52,35.15,7153500.0],["2018-02-16",34.87,35.9,34.42,35.72,4510800.0],["2018-02-20",35.36,36.2,35.29,36.08,5055600.0],["2018-02-21",36.0,36.19,35.45,35.45,4113300.0],["2018-02-22",35.2,36.86,34.88,36.75,3911900.0],["2018-02-23",37.03,39.28,36.62,38.85,5618600.0],["2018-02-26",36.19,37.0,35.46,36.81,19136300.0],["2018-02-27",36.48,37.0,35.9,36.7,7454300.0],["2018-02-28",36.54,38.45,35.72,37.76,7500900.0],["2018-03-01",37.5,37.51,35.59,35.67,9816700.0],["2018-03-02",35.04,36.2,33.9,36.1,5882900.0],["2018-03-05",35.82,36.05,34.98,36.01,5701500.0],["2018-03-06",36.36,36.97,35.49,36.07,2075200.0],["2018-03-07",35.9,36.6,35.62,36.5,5390100.0],["2018-03-08",36.62,38.15,36.59,37.44,3496200.0],["2018-03-09",37.8,39.08,37.32,39.0,4552300.0],["2018-03-12",39.0,39.0,37.5,38.58,3269500.0],["2018-03-13",38.36,38.36,37.65,38.0,4402800.0],["2018-03-14",38.49,38.94,37.68,38.71,3053800.0],["2018-03-15",38.78,39.13,38.03,38.97,2868700.0],["2018-03-16",38.41,38.44,37.37,38.32,7507300.0],["2018-03-19",38.01,39.36,37.02,38.97,2792800.0],["2018-03-20",39.1,41.75,38.94,41.23,6357200.0],["2018-03-21",40.55,40.61,38.82,39.37,4980000.0],["2018-03-22",39.0,39.0,36.25,37.74,5266800.0],["2018-03-23",37.0,38.25,36.7,36.93,4450300.0],["2018-03-26",37.7,37.89,37.02,37.39,3752600.0],["2018-03-27",37.83,39.05,36.9,37.09,3086000.0],["2018-03-28",37.03,37.59,35.96,36.88,4214400.0],["2018-03-29",36.55,37.47,36.32,37.09,3503100.0],["2018-04-02",37.0,37.0,35.31,35.54,3090200.0],["2018-04-03",35.69,35.88,34.52,34.97,4586300.0],["2018-04-04",33.48,35.29,33.09,35.03,4644500.0],["2018-04-05",35.61,35.91,35.0,35.27,4096600.0],["2018-04-06",34.7,35.39,34.6,34.92,3540300.0],["2018-04-09",35.55,36.9,35.1,36.18,4978600.0],["2018-04-10",37.27,37.73,36.42,36.87,3923100.0],["2018-04-11",36.9,37.77,36.75,37.21,2136300.0],["2018-04-12",37.5,38.27,36.99,37.88,2412200.0],["2018-04-13",38.0,38.1,35.88,36.32,2601300.0],["2018-04-16",36.27,36.39,35.42,35.84,2143200.0],["2018-04-17",35.93,36.48,35.14,36.21,4058700.0],["2018-04-18",36.4,36.9,36.27,36.57,2356300.0],["2018-04-19",36.62,37.85,36.54,37.13,5580400.0],["2018-04-20",37.43,37.55,36.37,36.92,2606500.0],["2018-04-23",37.01,37.05,35.5,35.7,3840300.0],["2018-04-24",37.12,38.36,36.4,36.91,6992700.0],["2018-04-25",36.84,37.28,35.03,35.43,5386900.0],["2018-04-26",36.48,37.0,34.97,36.66,5313800.0],["2018-04-27",36.33,37.15,35.29,35.9,3237600.0],["2018-04-30",36.12,37.8,35.61,36.42,2848000.0],["2018-05-01",36.3,36.61,35.77,36.55,1438300.0],["2018-05-02",36.69,37.27,36.09,36.18,2344100.0],["2018-05-03",36.0,37.5,35.53,37.22,3211100.0],["2018-05-04",37.08,37.48,36.31,37.26,4164400.0],["2018-05-07",37.6,39.4,37.21,38.65,4361400.0],["2018-05-08",38.8,39.88,38.6,39.35,2253700.0],["2018-05-09",39.36,41.17,39.3,40.0,3516500.0],["2018-05-10",40.11,42.06,39.64,42.0,4093600.0],["2018-05-11",41.94,42.0,40.69,41.1,2829300.0],["2018-05-14",41.26,41.8,40.48,40.62,2112300.0],["2018-05-15",40.0,40.81,39.68,40.72,2510400.0],["2018-05-16",40.7,41.43,40.11,40.9,2263000.0],["2018-05-17",40.8,41.49,40.57,40.93,2193100.0],["2018-05-18",41.02,42.5,41.0,41.47,3487800.0],["2018-05-21",42.24,43.2,42.09,42.6,2407600.0],["2018-05-22",42.6,42.75,41.61,42.63,2621600.0],["2018-05-23",41.88,43.84,41.81,43.73,3116000.0],["2018-05-24",44.0,44.5,42.42,43.24,4829400.0],["2018-05-25",43.54,44.12,42.54,42.97,3098100.0],["2018-05-29",41.96,42.89,41.51,42.66,3847900.0],["2018-05-30",42.8,43.37,42.0,42.45,3791400.0],["2018-05-31",42.53,43.94,42.0,42.46,4957600.0],["2018-06-01",42.29,43.35,41.32,42.84,4100800.0],["2018-06-04",43.15,43.36,40.1,41.79,6847900.0],["2018-06-05",42.16,44.03,42.16,43.7,3721800.0],["2018-06-06",44.08,45.0,43.58,44.82,4503400.0],["2018-06-07",44.75,45.0,43.83,44.69,2772300.0],["2018-06-08",44.45,46.99,44.01,46.8,4217800.0],["2018-06-11",46.85,46.99,45.59,45.87,3406000.0],["2018-06-12",46.35,47.63,45.43,45.65,5622700.0],["2018-06-13",46.07,46.26,38.41,41.11,43225600.0],["2018-06-14",39.85,41.38,39.69,40.48,15967200.0],["2018-06-15",40.02,40.09,38.43,38.74,11157000.0],["2018-06-18",38.34,40.3,37.8,40.18,5771300.0],["2018-06-19",38.95,40.43,38.64,40.22,3954700.0],["2018-06-20",41.07,41.61,39.71,39.78,4071700.0],["2018-06-21",39.4,39.77,38.56,39.37,3996900.0],["2018-06-22",39.75,39.8,38.45,39.24,3644500.0],["2018-06-25",38.5,38.5,36.67,37.15,10254900.0],["2018-06-26",39.01,39.3,37.42,37.48,5626800.0],["2018-06-27",37.75,37.85,36.49,36.54,4569700.0],["2018-06-28",36.5,37.85,36.21,37.66,4377700.0],["2018-06-29",37.54,38.64,36.57,36.8,5071700.0],["2018-07-02",36.02,38.2,36.02,37.94,4263500.0],["2018-07-03",38.2,39.08,37.51,38.86,3622600.0],["2018-07-05",38.9,39.15,36.55,37.02,4606400.0],["2018-07-06",37.06,38.24,36.77,38.11,3131200.0],["2018-07-09",38.79,39.72,37.96,38.61,2721800.0],["2018-07-10",38.7,38.96,37.32,37.83,2577700.0],["2018-07-11",37.29,38.53,37.02,37.76,1863600.0],["2018-07-12",38.22,39.44,38.17,39.06,2989800.0],["2018-07-13",39.26,39.58,38.52,38.6,1713200.0],["2018-07-16",38.75,39.22,38.36,38.51,1813600.0],["2018-07-17",38.5,38.99,37.9,38.9,1233900.0],["2018-07-18",39.8,41.41,39.57,41.15,6824700.0],["2018-07-19",40.73,41.0,40.14,40.8,3432500.0],["2018-07-20",40.8,41.2,40.06,40.27,2323300.0],["2018-07-23",40.18,40.27,39.31,39.76,2377700.0],["2018-07-24",40.6,41.6,39.55,39.79,5050300.0],["2018-07-25",40.01,41.44,40.01,40.82,4651200.0],["2018-07-26",34.15,37.08,34.0,35.89,18623100.0],["2018-07-27",36.32,36.35,34.14,34.42,9993400.0],["2018-07-30",34.18,34.48,31.63,32.69,11027200.0],["2018-07-31",32.68,32.82,31.13,31.99,8787200.0],["2018-08-01",32.03,33.62,31.99,32.94,4786700.0],["2018-08-02",32.52,33.06,32.16,32.98,3587100.0],["2018-08-03",33.1,33.29,31.97,32.45,3915300.0],["2018-08-06",32.35,33.05,32.02,32.58,1754600.0],["2018-08-07",32.85,34.26,32.7,34.02,6213500.0],["2018-08-08",33.8,34.7,33.48,33.84,3233000.0],["2018-08-09",34.09,35.49,34.06,34.78,4053200.0],["2018-08-10",34.5,34.99,34.04,34.6,3139300.0],["2018-08-13",33.0,34.49,32.7,33.77,8063000.0],["2018-08-14",33.4,33.54,32.66,33.42,5521700.0],["2018-08-15",32.2,32.4,31.38,31.9,7143100.0],["2018-08-16",32.15,33.01,31.93,32.57,6289400.0],["2018-08-17",32.29,32.41,30.66,31.12,7224700.0],["2018-08-20",31.45,33.2,31.32,32.64,4781500.0],["2018-08-21",32.34,32.57,30.14,30.95,12137500.0],["2018-08-22",30.5,31.95,30.45,31.8,5651400.0],["2018-08-23",31.58,31.6,30.0,30.04,7034300.0],["2018-08-24",30.05,30.22,28.85,29.76,8748900.0],["2018-08-27",30.26,30.73,30.07,30.46,3654300.0],["2018-08-28",30.55,30.6,29.73,29.98,4692400.0],["2018-08-29",30.15,30.82,29.98,30.69,8126300.0],["2018-08-30",30.34,30.79,29.5,29.65,4764200.0],["2018-08-31",29.72,30.17,29.46,29.6,5957500.0],["2018-09-04",29.88,29.94,28.97,29.26,5123000.0],["2018-09-05",28.9,28.93,27.52,27.64,7566500.0],["2018-09-06",27.45,28.27,26.74,26.89,6866100.0],["2018-09-07",26.87,27.7,26.5,27.07,3714900.0],["2018-09-10",26.86,26.99,26.16,26.36,4665900.0],["2018-09-11",25.99,26.82,25.61,26.69,4142300.0],["2018-09-12",26.52,26.52,25.1,26.1,6393200.0],["2018-09-13",25.56,26.32,24.86,25.19,9239100.0],["2018-09-14",25.5,26.24,25.35,25.47,6287600.0],["2018-09-17",25.25,25.45,24.96,24.99,4055200.0],["2018-09-18",25.0,25.63,25.0,25.04,4954000.0],["2018-09-19",25.14,25.78,24.99,25.55,6850800.0],["2018-09-20",25.73,26.32,25.55,26.04,5434700.0],["2018-09-21",26.96,27.27,26.39,26.98,10211800.0],["2018-09-24",26.45,26.76,25.99,26.35,2951200.0],["2018-09-25",26.58,27.1,26.46,26.72,2045300.0],["2018-09-26",26.96,27.16,26.47,26.62,4105200.0],["2018-09-27",26.54,26.58,25.45,25.67,5885800.0],["2018-09-28",25.52,26.08,25.52,25.71,5584000.0],["2018-10-01",25.87,26.0,25.48,25.58,3349400.0],["2018-10-02",25.06,25.19,24.31,24.98,4606200.0],["2018-10-03",25.01,25.63,24.89,24.92,5152300.0],["2018-10-04",24.98,24.99,23.88,23.94,5545900.0],["2018-10-05",24.14,24.49,23.1,23.39,5953100.0],["2018-10-08",22.82,23.44,22.33,22.74,7330000.0],["2018-10-09",22.68,23.56,22.36,23.25,5152100.0],["2018-10-10",22.8,22.97,21.75,22.0,8112300.0],["2018-10-11",21.58,22.09,21.08,21.48,8812600.0],["2018-10-12",22.45,23.57,22.3,22.84,5994300.0],["2018-10-15",22.62,23.46,22.26,23.12,4026600.0],["2018-10-16",23.29,24.32,22.99,24.18,3881700.0],["2018-10-17",24.1,24.23,23.52,23.66,4585000.0],["2018-10-18",23.64,23.64,22.87,22.93,3852100.0],["2018-10-19",23.5,24.02,23.47,23.5,3941500.0],["2018-10-22",24.7,25.25,24.28,24.36,7696900.0],["2018-10-23",22.19,23.13,22.05,23.11,9396300.0],["2018-10-24",22.83,23.26,22.51,22.74,11818400.0],["2018-10-25",23.89,26.0,23.43,25.98,14920900.0],["2018-10-26",24.89,27.9,24.77,27.9,14240900.0],["2018-10-29",26.99,27.15,26.35,26.69,9278600.0],["2018-10-30",26.4,27.85,26.21,27.59,5688300.0],["2018-10-31",28.07,30.05,28.07,28.98,6776500.0],["2018-11-01",28.93,30.38,28.72,30.2,10464100.0],["2018-11-02",30.04,30.28,29.1,29.23,6356200.0],["2018-11-05",29.05,29.58,28.88,28.99,4205700.0],["2018-11-06",29.43,29.51,28.66,29.01,2419700.0],["2018-11-07",29.2,29.48,28.74,29.41,2475200.0],["2018-11-08",28.96,29.19,28.63,28.72,2352900.0],["2018-11-09",27.94,27.94,27.02,27.27,3410800.0],["2018-11-12",27.31,27.9,26.94,27.09,3171200.0],["2018-11-13",27.3,28.82,27.24,28.5,3719800.0],["2018-11-14",28.8,28.85,28.03,28.5,3938600.0],["2018-11-15",28.18,29.28,28.08,29.1,7602600.0],["2018-11-16",28.75,28.91,27.68,28.36,4433200.0],["2018-11-19",28.36,28.61,27.49,27.56,3460900.0],["2018-11-20",26.74,27.28,26.42,26.96,3301200.0],["2018-11-21",27.45,28.88,27.38,28.26,3664000.0],["2018-11-23",27.67,27.92,26.94,27.01,3446400.0],["2018-11-26",27.44,28.67,27.25,28.45,6971800.0],["2018-11-27",28.0,28.3,27.54,28.1,2980500.0],["2018-11-28",28.48,28.64,27.85,28.15,3965300.0],["2018-11-29",27.7,27.9,26.88,27.6,3037400.0],["2018-11-30",27.81,28.37,27.76,28.07,4475200.0],["2018-12-03",29.34,30.01,29.01,29.45,6675300.0],["2018-12-04",29.12,29.17,28.29,28.4,4264900.0],["2018-12-06",27.5,28.92,27.32,28.89,3106400.0],["2018-12-07",28.88,29.39,27.54,27.63,2439200.0],["2018-12-10",26.51,26.96,26.07,26.9,5664700.0],["2018-12-11",27.85,28.1,26.59,26.8,3935200.0],["2018-12-12",27.3,28.25,27.19,28.12,5379900.0],["2018-12-13",28.19,28.22,26.9,27.07,3027600.0],["2018-12-14",26.63,27.54,26.57,27.05,2463800.0],["2018-12-17",27.0,27.7,26.64,27.1,3826500.0],["2018-12-18",27.36,27.36,26.64,26.66,2844300.0],["2018-12-19",26.9,28.05,26.75,27.03,4308600.0],["2018-12-20",27.0,27.47,26.58,27.0,2963800.0],["2018-12-21",27.14,27.52,26.31,26.48,2971900.0],["2018-12-24",26.33,26.38,25.71,25.78,1831900.0],["2018-12-26",25.85,26.7,25.71,26.61,3126600.0],["2018-12-27",26.2,26.59,25.88,26.28,2614700.0],["2018-12-28",26.47,27.11,26.31,26.78,1369800.0],["2018-12-31",27.07,27.1,26.22,26.68,1182300.0],["2019-01-02",26.2,26.56,25.55,25.99,3437600.0],["2019-01-03",25.89,26.08,24.66,24.73,3093400.0],["2019-01-04",25.44,26.91,25.28,26.52,3848200.0],["2019-01-07",26.95,27.25,26.45,26.86,3316000.0],["2019-01-08",27.2,27.56,26.67,27.46,4163200.0],["2019-01-09",28.0,29.58,27.75,28.95,6666700.0],["2019-01-10",28.06,29.14,27.96,29.02,2400800.0],["2019-01-11",28.5,29.32,28.49,29.23,1660000.0],["2019-01-14",28.79,29.33,28.52,29.21,2500000.0],["2019-01-15",29.72,30.48,29.67,30.26,6347200.0],["2019-01-16",30.0,30.66,29.82,29.97,6812500.0],["2019-01-17",29.97,30.06,29.03,29.76,3479300.0],["2019-01-18",30.01,30.64,29.76,30.19,6763900.0],["2019-01-22",30.55,31.71,30.2,31.2,6266100.0],["2019-01-23",31.48,31.74,30.87,31.22,4246700.0],["2019-01-24",30.97,31.25,29.04,29.81,12818600.0],["2019-01-25",30.0,31.28,30.0,30.6,7229900.0],["2019-01-28",30.13,30.3,29.45,29.93,4373300.0],["2019-01-29",29.9,30.75,29.68,30.54,3344400.0],["2019-01-30",30.79,31.27,29.89,30.21,4495300.0],["2019-01-31",30.32,31.27,30.29,31.03,4023100.0],["2019-02-01",31.0,31.25,30.34,31.06,4166800.0],["2019-02-04",30.78,31.38,30.53,31.26,3717800.0],["2019-02-05",31.22,31.94,31.19,31.7,1994100.0],["2019-02-06",31.68,32.04,31.59,31.84,2260100.0],["2019-02-07",31.75,31.78,30.83,30.9,2608700.0],["2019-02-08",30.75,31.74,30.67,31.68,1737000.0],["2019-02-11",31.74,33.37,31.68,32.92,5008300.0],["2019-02-12",33.38,33.46,32.6,32.91,3778500.0],["2019-02-13",33.0,33.75,32.91,33.29,4846900.0],["2019-02-14",33.11,33.19,32.34,32.74,4817400.0],["2019-02-15",32.93,32.93,32.31,32.58,2279900.0],["2019-02-19",32.88,32.98,31.72,31.95,4517900.0],["2019-02-20",32.09,33.1,32.04,32.57,3209100.0],["2019-02-21",32.76,33.38,32.21,32.88,4402300.0],["2019-02-22",33.15,33.97,32.04,33.97,4085300.0],["2019-02-25",34.94,35.75,34.62,35.53,6006700.0],["2019-02-26",35.0,35.47,34.77,35.43,3584200.0],["2019-02-27",35.06,35.77,34.92,35.52,4369100.0],["2019-02-28",35.32,35.66,34.98,35.6,2589700.0],["2019-03-01",35.81,35.98,35.1,35.5,1956600.0],["2019-03-04",35.96,36.57,35.74,36.3,3907600.0],["2019-03-05",36.0,36.39,35.92,36.06,1674800.0],["2019-03-06",36.07,36.43,35.54,35.55,2429100.0],["2019-03-07",35.18,35.26,34.34,34.64,3875000.0],["2019-03-08",33.41,35.17,33.4,34.75,3568400.0],["2019-03-11",35.19,36.27,35.1,36.06,2409600.0],["2019-03-12",35.83,35.89,32.42,33.68,8752500.0],["2019-03-13",33.55,34.7,33.5,34.19,3779800.0],["2019-03-14",33.5,33.71,32.83,32.99,3697100.0],["2019-03-15",33.49,34.31,33.49,34.03,2967800.0],["2019-03-18",34.42,34.7,34.13,34.5,2360400.0],["2019-03-19",34.65,35.71,34.54,35.51,3389800.0],["2019-03-20",35.39,36.21,35.15,36.21,2671600.0],["2019-03-21",35.95,36.07,35.4,35.66,2310300.0],["2019-03-22",35.3,35.61,34.66,34.82,2586100.0],["2019-03-25",34.92,35.97,34.7,35.82,2506800.0],["2019-03-26",35.8,36.48,35.43,35.99,2018000.0],["2019-03-27",36.0,36.04,35.17,35.53,5466100.0],["2019-03-28",35.46,35.78,34.94,35.72,2680700.0],["2019-03-29",36.0,36.29,35.68,36.08,3099000.0],["2019-04-01",36.46,36.53,35.15,36.03,2944100.0],["2019-04-02",35.95,36.42,35.64,36.37,3151500.0],["2019-04-03",36.49,37.36,36.4,36.71,4036800.0],["2019-04-04",36.65,37.45,35.91,37.2,4666200.0],["2019-04-05",37.1,37.76,36.96,36.97,3786900.0],["2019-04-08",37.0,37.43,36.24,36.66,4067700.0],["2019-04-09",36.57,37.19,36.43,36.92,2924400.0],["2019-04-10",37.0,37.2,36.58,36.84,2426900.0],["2019-04-11",37.0,37.46,36.77,36.86,2132000.0],["2019-04-12",37.18,37.93,37.02,37.14,2617500.0],["2019-04-15",37.0,37.03,34.88,35.3,6001500.0],["2019-04-16",35.85,36.45,34.74,34.86,3576200.0],["2019-04-17",35.16,35.31,34.22,34.64,3850200.0],["2019-04-18",34.73,35.08,33.75,34.08,5230900.0],["2019-04-22",33.91,34.49,33.91,34.24,3509500.0],["2019-04-23",34.13,35.52,34.12,34.98,4618100.0],["2019-04-24",35.14,35.21,34.35,34.42,3364100.0],["2019-04-25",34.62,36.47,34.24,36.17,5500400.0],["2019-04-26",36.5,38.71,36.06,38.6,6032500.0],["2019-04-29",38.5,39.15,38.39,38.67,3623600.0],["2019-04-30",38.87,39.5,38.23,38.47,4656800.0],["2019-05-01",38.73,38.93,37.88,38.18,2433700.0],["2019-05-02",38.37,39.5,38.31,39.05,2486100.0],["2019-05-03",39.34,39.49,38.7,38.97,1702300.0],["2019-05-06",37.0,37.79,36.85,37.58,4476900.0],["2019-05-07",37.3,37.3,36.38,36.51,2937800.0],["2019-05-08",36.65,36.77,36.0,36.65,3420100.0],["2019-05-09",36.01,36.44,35.67,36.2,3981000.0],["2019-05-10",36.66,36.86,35.0,35.58,2913100.0],["2019-05-13",34.49,35.09,33.34,33.56,5989200.0],["2019-05-14",34.28,35.51,33.78,34.98,4586700.0],["2019-05-15",34.98,36.29,34.72,35.54,3565300.0],["2019-05-16",35.9,36.63,35.73,35.9,3120100.0],["2019-05-17",35.42,35.67,34.87,35.25,2372400.0],["2019-05-20",34.39,35.22,34.35,34.56,3384900.0],["2019-05-21",34.91,35.16,33.76,34.87,2910400.0],["2019-05-22",34.82,35.19,34.05,34.1,1857800.0],["2019-05-23",33.5,34.24,33.21,33.75,3100100.0],["2019-05-24",34.03,34.66,33.74,33.98,1984500.0],["2019-05-28",33.98,35.0,33.98,34.37,3605100.0],["2019-05-29",34.13,34.35,33.64,34.0,1735000.0],["2019-05-30",34.08,34.62,34.05,34.32,3884300.0],["2019-05-31",34.11,34.59,33.62,34.41,4749000.0],["2019-06-03",34.41,36.39,34.41,35.52,3778900.0],["2019-06-04",35.76,36.57,35.52,36.46,3563200.0],["2019-06-05",36.38,36.48,33.73,35.3,4000500.0],["2019-06-06",35.16,35.16,34.22,34.37,2530900.0],["2019-06-07",34.61,35.7,34.4,35.26,1864400.0],["2019-06-10",35.93,36.38,35.63,35.67,2462100.0],["2019-06-11",36.4,37.46,36.34,37.0,3987800.0],["2019-06-12",36.2,36.54,35.6,36.42,2207000.0],["2019-06-13",36.5,36.89,36.26,36.33,1844800.0],["2019-06-14",36.17,36.95,35.75,36.72,2444900.0],["2019-06-17",36.79,37.0,36.18,36.73,1690300.0],["2019-06-18",36.66,38.18,36.66,37.3,3255400.0],["2019-06-19",37.87,38.24,37.5,38.11,2014700.0],["2019-06-20",38.7,39.27,37.91,37.98,2369800.0],["2019-06-21",37.69,37.98,37.4,37.68,2285200.0],["2019-06-24",37.22,37.28,35.22,36.42,3747300.0],["2019-06-25",36.15,37.14,36.1,36.35,2515100.0],["2019-06-26",36.6,37.74,36.6,37.5,2098000.0],["2019-06-27",37.65,38.39,37.48,38.09,2199700.0],["2019-06-28",38.0,38.31,37.38,38.1,1655200.0],["2019-07-01",39.0,39.66,38.94,39.3,4343700.0],["2019-07-02",39.3,39.59,38.99,39.56,2468400.0],["2019-07-03",39.5,39.5,38.02,38.5,2000500.0],["2019-07-05",38.62,38.75,37.68,38.25,1925200.0],["2019-07-08",37.56,37.57,35.54,36.8,4711700.0],["2019-07-09",36.41,37.46,36.3,37.0,3522500.0],["2019-07-10",37.5,37.57,36.26,36.49,2514500.0],["2019-07-11",36.65,36.65,35.89,35.99,1928000.0],["2019-07-12",36.21,36.6,35.52,35.9,2361300.0],["2019-07-15",36.85,37.74,36.8,37.2,2749500.0],["2019-07-16",37.49,37.54,36.59,37.3,1772800.0],["2019-07-17",37.48,37.58,36.87,36.99,1378000.0],["2019-07-18",36.83,36.88,36.19,36.42,2250600.0],["2019-07-19",36.64,37.13,36.15,36.18,1942700.0],["2019-07-22",36.17,36.56,36.06,36.26,1755400.0],["2019-07-23",37.53,37.98,36.27,37.23,3930000.0],["2019-07-24",37.3,37.7,36.72,37.51,2559600.0],["2019-07-25",34.24,34.7,32.0,33.24,19847800.0],["2019-07-26",32.95,33.72,32.68,32.77,8900100.0],["2019-07-29",32.63,33.01,31.76,32.06,6843500.0],["2019-07-30",32.24,32.44,31.74,32.16,4238700.0],["2019-07-31",32.16,32.57,31.88,32.2,2941600.0],["2019-08-01",32.51,33.35,32.22,32.39,4256900.0],["2019-08-02",32.07,32.56,31.9,32.55,3084500.0],["2019-08-05",31.59,32.05,30.78,30.98,7966900.0],["2019-08-06",31.33,31.75,30.92,31.39,2838900.0],["2019-08-07",31.22,32.05,30.99,31.73,4661500.0],["2019-08-08",32.12,32.44,31.95,32.2,3102600.0],["2019-08-09",32.2,32.39,31.67,32.2,1759200.0],["2019-08-12",31.91,32.78,31.91,32.28,2548200.0],["2019-08-13",32.02,33.0,32.0,32.35,2181700.0],["2019-08-14",31.86,32.1,31.11,31.77,3258800.0],["2019-08-15",32.0,32.23,31.63,31.84,3084100.0],["2019-08-16",32.01,32.97,32.01,32.88,3206900.0],["2019-08-19",33.21,33.93,33.21,33.48,2427600.0],["2019-08-20",33.5,34.0,33.28,33.52,2128200.0],["2019-08-21",33.82,34.43,33.6,34.21,2316200.0],["2019-08-22",34.32,34.63,34.05,34.23,1578300.0],["2019-08-23",34.03,34.87,33.6,33.95,2161600.0],["2019-08-26",33.96,34.43,33.7,34.05,2941900.0],["2019-08-27",34.44,35.24,34.2,35.09,5102800.0],["2019-08-28",34.88,35.66,34.82,35.5,1665200.0],["2019-08-29",35.97,36.31,35.57,35.83,1830900.0],["2019-08-30",35.9,36.12,35.39,35.63,1871300.0],["2019-09-03",33.85,35.28,33.59,34.81,2305600.0],["2019-09-04",35.14,35.38,34.36,34.53,1574600.0],["2019-09-05",34.79,35.7,34.49,35.7,2682000.0],["2019-09-06",36.09,36.1,35.23,35.6,1419700.0],["2019-09-09",35.5,35.75,35.05,35.56,1447400.0],["2019-09-10",34.68,35.1,33.73,33.91,3343200.0],["2019-09-11",34.4,34.4,33.72,34.37,2691400.0],["2019-09-12",35.05,35.45,34.67,34.76,1568600.0],["2019-09-13",35.1,35.38,34.8,35.26,1359500.0],["2019-09-16",34.82,35.08,34.55,35.0,1149200.0],["2019-09-17",35.05,36.0,34.96,35.99,1648600.0],["2019-09-18",35.99,35.99,35.33,35.84,1883800.0],["2019-09-19",35.98,36.29,35.65,36.04,2089700.0],["2019-09-20",36.26,36.5,35.88,36.29,2189400.0],["2019-09-23",36.32,36.68,36.0,36.02,2008800.0],["2019-09-24",36.32,36.36,34.53,35.02,3041500.0],["2019-09-25",35.0,35.25,34.75,35.11,1609700.0],["2019-09-26",35.03,35.37,34.78,35.34,1116400.0],["2019-09-27",35.49,35.99,33.35,33.77,3125400.0],["2019-09-30",34.22,34.69,34.04,34.24,2818400.0],["2019-10-01",34.5,34.61,33.49,33.85,1913400.0],["2019-10-02",33.85,33.97,33.45,33.71,2793700.0],["2019-10-03",33.65,36.4,33.65,36.39,7067400.0],["2019-10-04",36.31,37.74,36.25,37.7,2805100.0],["2019-10-07",37.46,38.16,37.29,37.71,3167800.0],["2019-10-08",37.09,37.35,36.34,36.58,1744900.0],["2019-10-09",36.87,37.31,36.58,37.0,1202100.0],["2019-10-10",37.0,38.15,36.87,37.35,1934800.0],["2019-10-11",38.0,38.37,37.61,37.88,1988900.0],["2019-10-14",38.0,38.68,37.92,38.12,1539700.0],["2019-10-15",38.46,39.48,38.37,39.47,2524700.0],["2019-10-16",38.5,40.0,38.33,40.0,2603700.0],["2019-10-17",40.0,40.0,38.7,39.28,2216100.0],["2019-10-18",39.15,39.2,38.32,38.96,1836900.0],["2019-10-21",39.09,39.29,38.13,39.22,2563200.0],["2019-10-22",39.64,40.11,37.87,38.06,2967400.0],["2019-10-23",37.7,37.83,36.12,37.79,3919800.0],["2019-10-24",40.86,43.18,40.4,42.72,9293800.0],["2019-10-25",42.27,43.5,41.72,43.1,4701500.0],["2019-10-28",41.75,42.57,41.39,41.85,4619100.0],["2019-10-29",41.73,42.04,41.24,42.04,4417500.0],["2019-10-30",42.05,43.08,41.9,42.91,4626900.0],["2019-10-31",42.86,43.3,42.53,42.81,3607300.0],["2019-11-01",43.63,43.79,42.47,42.75,2583200.0],["2019-11-04",43.48,43.5,42.66,43.07,3085200.0],["2019-11-05",43.0,43.35,42.43,43.33,3482800.0],["2019-11-06",43.13,43.77,42.36,43.68,1953900.0],["2019-11-07",43.8,44.38,43.52,44.0,3155400.0],["2019-11-08",44.0,44.89,43.93,44.59,2662300.0],["2019-11-11",43.73,44.56,43.7,44.33,1661200.0],["2019-11-12",44.2,44.49,43.71,43.94,1407700.0],["2019-11-13",44.33,44.4,43.54,44.17,2307300.0],["2019-11-14",44.17,44.42,43.86,44.15,1780500.0],["2019-11-15",44.02,44.44,43.93,44.44,1935900.0],["2019-11-18",44.44,44.6,44.03,44.34,1856900.0],["2019-11-19",44.23,44.96,44.12,44.38,1634500.0],["2019-11-20",44.36,44.36,43.59,43.82,2128100.0],["2019-11-21",44.0,44.08,43.59,43.7,1470300.0],["2019-11-22",43.66,43.88,43.15,43.45,1281100.0],["2019-11-25",43.23,44.2,43.11,43.89,2850300.0],["2019-11-26",44.0,44.16,43.72,43.93,2933100.0],["2019-11-27",44.0,45.25,43.88,45.2,2518400.0],["2019-11-29",44.26,45.0,43.75,44.26,1369700.0],["2019-12-02",44.24,44.97,44.1,44.69,1546700.0],["2019-12-03",44.25,44.9,43.23,44.85,1452200.0],["2019-12-04",44.8,44.91,43.97,44.24,2138900.0],["2019-12-05",44.5,46.15,44.5,45.37,2274000.0],["2019-12-06",45.75,46.37,45.59,46.11,3583700.0],["2019-12-09",46.0,46.15,45.31,45.47,3442200.0],["2019-12-10",45.59,45.93,45.24,45.27,1248900.0],["2019-12-11",45.3,45.47,44.95,45.34,1370500.0],["2019-12-12",45.49,45.63,45.23,45.4,1274400.0],["2019-12-13",45.34,46.11,45.28,45.52,1664500.0],["2019-12-16",46.01,46.49,45.75,46.0,2808700.0],["2019-12-17",46.26,46.94,46.11,46.64,3793300.0],["2019-12-18",46.97,47.75,46.9,47.72,2841000.0],["2019-12-19",47.57,48.08,46.26,47.2,3091700.0],["2019-12-20",47.34,47.98,46.81,47.31,1913300.0],["2019-12-23",47.53,47.99,47.34,47.54,1451800.0],["2019-12-24",47.58,47.79,47.12,47.58,501300.0],["2019-12-26",47.67,49.03,47.54,48.49,1235800.0],["2019-12-27",48.58,49.04,48.22,48.38,832200.0],["2019-12-30",48.85,48.87,47.89,48.32,1243000.0],["2019-12-31",48.02,48.41,47.83,48.2,997100.0],["2020-01-02",48.39,49.54,48.25,49.43,2065000.0],["2020-01-03",48.53,49.59,48.53,49.06,1848800.0],["2020-01-06",49.07,50.13,48.95,50.12,1383300.0],["2020-01-07",50.24,52.13,50.24,51.31,1965600.0],["2020-01-08",51.36,52.37,51.05,51.67,2906800.0],["2020-01-09",52.78,53.89,52.3,53.61,3177200.0],["2020-01-10",54.0,54.52,53.42,53.9,2974700.0],["2020-01-13",54.96,55.52,54.45,55.1,3126900.0],["2020-01-14",55.07,55.68,54.41,55.67,3358400.0],["2020-01-15",56.27,56.74,55.72,56.54,2930500.0],["2020-01-16",56.3,56.93,56.0,56.13,3556000.0],["2020-01-17",56.01,56.01,53.97,54.02,6268100.0],["2020-01-21",49.49,52.3,48.6,51.95,12824600.0],["2020-01-22",52.36,52.59,49.06,49.4,7748700.0],["2020-01-23",48.29,48.67,46.93,48.43,6772800.0],["2020-01-24",48.43,48.43,46.47,46.68,3926400.0],["2020-01-27",44.25,48.05,44.24,47.43,6423500.0],["2020-01-28",48.41,50.04,47.36,49.96,7930800.0],["2020-01-29",50.98,51.25,48.8,49.79,2620900.0],["2020-01-30",47.91,48.54,46.38,48.48,4287600.0],["2020-01-31",48.37,50.05,48.21,49.9,4857300.0],["2020-02-03",50.05,56.37,49.96,55.29,8360100.0],["2020-02-04",56.0,57.47,55.73,56.05,7243100.0],["2020-02-05",57.36,57.42,53.71,54.08,4998200.0],["2020-02-06",55.0,55.34,53.73,55.02,2771000.0],["2020-02-07",55.0,56.72,54.79,56.01,3856400.0],["2020-02-10",55.83,57.99,55.73,57.9,4679300.0],["2020-02-11",57.6,58.79,57.01,58.19,4488800.0],["2020-02-12",58.83,59.24,57.24,59.18,3778300.0],["2020-02-13",59.0,59.0,58.22,58.78,2409200.0],["2020-02-14",59.08,59.76,58.91,59.12,2762000.0],["2020-02-18",58.89,58.92,56.6,57.96,2730500.0],["2020-02-19",58.44,59.56,58.16,59.4,2173700.0],["2020-02-20",59.23,59.7,57.99,58.46,4079000.0],["2020-02-21",58.31,59.52,57.85,59.47,1853000.0],["2020-02-24",56.67,58.43,56.56,57.59,2716600.0],["2020-02-25",58.0,59.43,56.51,56.58,4212500.0],["2020-02-26",57.5,58.03,56.3,56.3,4146700.0],["2020-02-27",55.0,56.46,55.0,55.16,4598200.0],["2020-02-28",53.92,54.49,51.77,54.39,5160000.0],["2020-03-02",55.87,58.0,54.78,58.0,4763500.0],["2020-03-03",58.65,59.09,57.12,58.31,4221200.0],["2020-03-04",58.65,59.5,57.32,57.7,3894600.0],["2020-03-05",57.36,58.87,56.83,58.49,3506300.0],["2020-03-06",57.01,57.61,55.23,56.49,3379900.0],["2020-03-09",53.0,56.1,52.5,54.67,2708100.0],["2020-03-10",55.58,56.62,52.96,54.24,4984700.0],["2020-03-11",53.0,54.82,52.53,53.66,3521700.0],["2020-03-12",50.92,51.95,49.6,51.01,6095600.0],["2020-03-13",52.85,53.88,50.72,52.59,6366100.0],["2020-03-16",48.5,51.61,46.92,48.41,5885300.0],["2020-03-17",49.51,52.84,48.8,51.82,3664300.0],["2020-03-18",48.13,51.1,46.77,49.62,4586000.0],["2020-03-19",49.89,50.38,47.59,48.08,5643600.0],["2020-03-20",49.5,51.39,48.0,48.36,4847600.0],["2020-03-23",49.11,49.11,45.15,47.0,4631500.0],["2020-03-24",49.99,53.38,49.46,52.96,4469400.0],["2020-03-25",52.51,57.21,52.51,55.61,3552800.0],["2020-03-26",55.0,56.1,54.0,55.73,2771400.0],["2020-03-27",53.55,54.85,52.98,53.44,3927700.0],["2020-03-30",53.5,53.94,50.11,52.0,4957200.0],["2020-03-31",52.45,53.65,50.91,53.26,4101600.0],["2020-04-01",52.16,52.94,50.83,51.57,4297600.0],["2020-04-02",50.5,51.69,50.21,50.68,3555700.0],["2020-04-03",50.6,52.02,50.21,50.65,2719400.0],["2020-04-06",52.31,53.96,51.36,53.76,4744100.0],["2020-04-07",55.16,57.25,54.72,55.82,8963700.0],["2020-04-08",51.06,53.38,50.2,52.06,26224900.0],["2020-04-09",53.2,54.35,50.61,50.82,7884300.0],["2020-04-13",50.8,52.27,50.15,51.8,3455300.0],["2020-04-14",53.03,53.22,52.1,52.44,3651100.0],["2020-04-15",52.41,53.43,51.87,52.19,3242800.0],["2020-04-16",52.5,53.21,50.15,50.24,5046500.0],["2020-04-17",50.59,51.95,50.06,51.66,3756900.0],["2020-04-20",51.5,51.99,50.0,50.01,4694100.0],["2020-04-21",50.0,51.05,49.39,50.96,3528200.0],["2020-04-22",51.8,52.39,50.65,50.72,4084300.0],["2020-04-23",50.32,50.54,49.25,49.79,5329800.0],["2020-04-24",50.28,50.52,47.15,47.39,5891600.0],["2020-04-27",48.8,52.09,48.29,51.4,6267300.0],["2020-04-28",54.14,54.25,51.22,51.84,4845700.0],["2020-04-29",52.97,55.39,52.55,55.26,5762700.0],["2020-04-30",54.84,55.3,53.26,54.19,4662700.0],["2020-05-01",51.84,52.3,49.8,49.9,4782700.0],["2020-05-04",49.39,50.52,48.92,49.59,5622100.0],["2020-05-05",51.03,52.89,50.31,52.09,3255400.0],["2020-05-06",51.86,52.88,51.13,51.69,3054200.0],["2020-05-07",52.65,53.26,52.17,53.19,1811900.0],["2020-05-08",53.79,55.0,53.42,54.8,3097600.0],["2020-05-11",53.99,54.85,53.99,54.13,1793900.0],["2020-05-12",54.3,54.7,53.87,54.17,2649600.0],["2020-05-13",54.25,55.55,53.83,54.39,2919400.0],["2020-05-14",52.66,54.19,51.8,53.77,3649900.0],["2020-05-15",53.7,54.88,53.49,54.0,3108100.0],["2020-05-18",54.91,55.35,54.43,55.01,2529800.0],["2020-05-19",55.5,57.72,55.1,55.94,3396200.0],["2020-05-20",56.71,57.25,53.8,54.6,4379700.0],["2020-05-21",52.77,54.91,52.51,54.66,3915100.0],["2020-05-22",53.34,54.04,52.13,53.3,3408400.0],["2020-05-26",55.0,57.81,54.67,57.32,8062400.0],["2020-05-27",57.16,57.4,54.49,55.98,4411300.0],["2020-05-28",55.95,56.18,55.33,55.54,2003300.0],["2020-05-29",55.5,56.49,54.87,56.46,4498800.0],["2020-06-01",56.94,61.53,56.17,61.03,4829800.0],["2020-06-02",61.46,63.41,61.24,61.79,3585400.0],["2020-06-03",62.55,64.57,61.41,64.39,3004400.0],["2020-06-04",63.51,64.61,62.51,63.26,2943800.0],["2020-06-05",64.63,66.43,63.83,65.84,3998300.0],["2020-06-08",67.18,67.24,64.89,65.85,2981200.0],["2020-06-09",65.5,65.75,62.4,65.58,5668900.0],["2020-06-10",65.02,66.08,64.81,65.54,3082000.0],["2020-06-11",63.51,64.37,62.29,63.04,2235200.0],["2020-06-12",64.43,64.69,62.86,63.71,2566000.0],["2020-06-15",62.51,65.49,62.1,64.84,2361700.0],["2020-06-16",66.0,66.1,61.94,62.42,4457600.0],["2020-06-17",62.72,65.34,62.23,64.16,4019900.0],["2020-06-18",64.72,65.99,64.44,64.58,2605400.0],["2020-06-19",67.02,67.72,65.82,67.05,4229100.0],["2020-06-22",66.6,67.71,65.64,66.76,1337700.0],["2020-06-23",67.96,68.81,67.4,67.6,2422000.0],["2020-06-24",67.26,67.89,66.56,67.55,1794600.0],["2020-06-25",67.15,67.98,66.77,67.93,1106700.0],["2020-06-26",68.14,68.99,67.16,68.33,2694300.0],["2020-06-29",68.06,68.4,66.8,67.44,2298200.0],["2020-06-30",67.96,68.87,67.32,68.38,2395300.0],["2020-07-01",68.54,70.55,67.87,69.95,2777300.0],["2020-07-02",71.4,73.29,71.12,72.93,2687900.0],["2020-07-06",76.01,76.77,72.76,74.15,3809800.0],["2020-07-07",72.78,73.82,70.73,70.85,3793000.0],["2020-07-08",73.08,73.47,71.48,73.09,5240000.0],["2020-07-09",75.27,76.5,74.57,76.39,3624900.0],["2020-07-10",75.9,76.2,73.33,73.56,2368700.0],["2020-07-13",75.31,75.87,72.83,73.18,2537800.0],["2020-07-14",72.42,72.44,69.53,71.95,2687800.0],["2020-07-15",73.0,74.17,72.6,74.05,1976700.0],["2020-07-16",73.25,73.41,71.69,72.64,2013900.0],["2020-07-17",72.91,73.98,71.82,73.76,2302400.0],["2020-07-20",74.49,77.16,73.67,77.04,3193400.0],["2020-07-21",77.72,78.82,77.1,78.45,3785800.0],["2020-07-22",77.49,78.56,76.5,78.31,3942200.0],["2020-07-23",78.71,78.92,74.25,74.31,2848400.0],["2020-07-24",71.32,75.82,70.68,75.74,2678700.0],["2020-07-27",76.35,78.57,75.6,78.5,2993100.0],["2020-07-28",77.4,79.34,76.69,78.69,3809900.0],["2020-07-29",79.14,79.77,74.56,78.47,5337900.0],["2020-07-30",78.19,79.4,76.28,78.0,4107100.0],["2020-07-31",78.55,79.03,77.22,78.17,2699400.0],["2020-08-03",79.5,81.4,78.54,80.97,2881700.0],["2020-08-04",79.12,79.98,77.03,78.84,4654700.0],["2020-08-05",79.69,82.49,79.49,82.02,3076800.0],["2020-08-06",82.2,82.38,80.04,81.3,1719500.0],["2020-08-07",80.0,80.98,75.92,76.58,3591800.0],["2020-08-10",76.5,76.56,73.44,74.0,3072600.0],["2020-08-11",73.73,76.68,72.66,74.89,3628500.0],["2020-08-12",75.09,75.6,73.73,75.57,1630700.0],["2020-08-13",75.63,78.2,75.63,77.11,2913500.0],["2020-08-14",76.35,76.42,73.11,73.58,2476000.0],["2020-08-17",74.76,76.96,74.53,76.6,3083200.0],["2020-08-18",77.1,78.15,76.88,77.62,1511000.0],["2020-08-19",77.71,77.71,73.78,74.09,3277000.0],["2020-08-20",73.6,74.83,72.13,72.98,2905100.0],["2020-08-21",73.0,74.69,72.49,74.09,3464000.0],["2020-08-24",76.05,76.34,73.95,74.56,1933700.0],["2020-08-25",74.78,76.63,74.2,76.62,2851200.0],["2020-08-26",77.0,77.5,75.35,76.78,1680300.0],["2020-08-27",76.12,76.91,75.38,76.43,1964300.0],["2020-08-28",76.34,77.11,75.83,76.93,2496900.0],["2020-08-31",74.33,75.23,73.67,73.81,4234800.0],["2020-09-01",75.37,78.27,74.32,78.2,3077000.0],["2020-09-02",81.49,83.68,78.66,79.81,2916600.0],["2020-09-03",78.46,78.62,74.96,75.83,1802200.0],["2020-09-04",75.55,75.63,70.89,75.13,4075200.0],["2020-09-08",72.92,73.45,70.89,72.65,2690200.0],["2020-09-09",73.01,74.61,72.35,74.28,3050400.0],["2020-09-10",74.25,75.15,71.73,71.82,2195400.0],["2020-09-11",72.93,74.15,72.16,72.98,1792700.0],["2020-09-14",73.9,75.79,73.43,75.05,2178900.0],["2020-09-15",75.97,75.97,74.34,75.44,1538900.0],["2020-09-16",75.73,75.84,74.69,75.25,1265100.0],["2020-09-17",74.0,75.92,73.7,75.74,2844400.0],["2020-09-18",76.13,76.61,74.44,75.67,2340700.0],["2020-09-21",74.04,74.35,72.15,73.05,2326600.0],["2020-09-22",73.4,73.86,71.74,73.71,2065700.0],["2020-09-23",74.0,74.44,72.63,73.82,1572600.0],["2020-09-24",73.0,73.57,71.82,72.78,1672200.0],["2020-09-25",72.93,73.89,71.8,72.08,2945800.0],["2020-09-28",72.96,75.29,72.1,74.28,3532300.0],["2020-09-29",74.2,74.94,72.23,74.73,1454400.0],["2020-09-30",74.81,76.53,74.59,76.04,1699100.0],["2020-10-01",76.8,77.26,76.19,76.74,1109700.0],["2020-10-02",75.41,77.0,74.8,75.67,955900.0],["2020-10-05",76.27,77.14,75.06,76.43,1700300.0],["2020-10-06",77.36,77.8,76.35,76.93,1561400.0],["2020-10-07",78.47,80.51,78.03,79.76,1833200.0],["2020-10-08",79.59,79.75,77.93,78.58,1643000.0],["2020-10-09",79.26,80.66,77.93,79.38,1495600.0],["2020-10-12",79.59,80.26,78.81,79.11,1596800.0],["2020-10-13",79.35,79.62,77.5,79.57,1579200.0],["2020-10-14",79.98,81.04,78.75,80.26,2287800.0],["2020-10-15",79.44,80.48,78.25,80.01,1486000.0],["2020-10-16",80.52,81.72,79.31,79.73,1653400.0],["2020-10-19",80.46,81.0,78.06,78.32,1946000.0],["2020-10-20",78.4,81.68,78.25,80.32,2348000.0],["2020-10-21",77.63,77.69,73.18,74.92,6216600.0],["2020-10-22",73.0,73.5,66.29,66.34,11801000.0],["2020-10-23",68.01,71.0,66.4,70.31,8743100.0],["2020-10-26",70.01,70.5,67.53,69.4,4623200.0],["2020-10-27",69.8,70.68,66.54,66.56,3761900.0],["2020-10-28",66.07,67.64,65.25,66.52,6222300.0],["2020-10-29",66.0,68.46,65.84,67.01,3612800.0],["2020-10-30",67.1,67.1,65.52,66.46,3389700.0],["2020-11-02",67.06,67.3,65.63,66.34,2462300.0],["2020-11-03",66.48,66.97,65.94,66.86,1579600.0],["2020-11-04",67.67,71.34,67.67,70.97,3976300.0],["2020-11-05",72.14,73.51,69.59,70.98,3172400.0],["2020-11-06",70.59,73.16,69.83,71.23,2444000.0],["2020-11-09",72.88,73.23,70.35,71.32,2392400.0],["2020-11-10",70.37,71.26,69.02,70.06,2071100.0],["2020-11-11",70.17,70.66,68.55,69.11,2131100.0],["2020-11-12",69.84,72.12,69.8,71.88,2706100.0],["2020-11-13",73.0,76.0,72.9,74.59,4342200.0],["2020-11-16",74.54,76.33,73.25,75.18,1858600.0],["2020-11-17",75.83,75.83,73.61,74.01,1588200.0],["2020-11-18",74.0,74.4,72.13,73.73,1430800.0],["2020-11-19",73.42,75.2,72.36,74.75,1730300.0],["2020-11-20",74.18,74.52,72.72,74.44,2930100.0],["2020-11-23",73.83,74.59,72.82,73.36,1500400.0],["2020-11-24",73.57,74.8,72.82,73.8,1663900.0],["2020-11-25",73.6,74.19,72.98,73.85,2480300.0],["2020-11-27",73.5,73.7,72.24,73.11,2013000.0],["2020-11-30",72.39,72.54,70.0,70.06,3934700.0],["2020-12-01",71.05,71.5,70.58,71.11,2432100.0],["2020-12-02",71.56,71.56,68.91,70.01,1958400.0],["2020-12-03",70.32,71.08,69.82,70.39,1706700.0],["2020-12-04",70.3,71.27,69.95,71.21,1720000.0],["2020-12-07",71.18,71.64,70.8,71.13,2427700.0],["2020-12-08",70.44,70.65,67.94,69.04,2663100.0],["2020-12-09",69.59,69.66,67.54,67.84,2447900.0],["2020-12-10",67.11,69.15,66.65,68.52,1839900.0],["2020-12-11",68.15,68.75,66.86,67.44,2347600.0],["2020-12-14",67.66,68.65,66.78,67.99,2267200.0],["2020-12-15",68.73,69.55,68.55,69.13,2745100.0],["2020-12-16",69.51,70.3,68.77,69.71,1854900.0],["2020-12-17",69.94,70.0,68.17,69.26,2270100.0],["2020-12-18",68.71,70.09,67.15,70.01,3406600.0],["2020-12-21",68.77,69.75,68.24,69.67,3025700.0],["2020-12-22",69.45,69.75,68.35,68.89,2508700.0],["2020-12-23",69.22,69.58,68.17,68.86,1242300.0],["2020-12-24",68.6,70.28,68.21,69.71,1614500.0],["2020-12-28",70.2,70.2,67.02,68.0,1740200.0],["2020-12-29",67.84,69.15,67.81,68.6,2808500.0],["2020-12-30",69.41,72.73,68.88,71.76,3051900.0],["2020-12-31",72.01,72.41,71.23,71.51,3066600.0],["2021-01-04",71.56,71.97,68.63,69.22,2963500.0],["2021-01-05",67.52,68.95,65.3,68.88,3889900.0],["2021-01-06",69.0,69.5,66.48,66.78,3777100.0],["2021-01-07",67.1,67.88,64.9,65.11,4898300.0],["2021-01-08",65.5,67.95,65.3,67.82,4539600.0],["2021-01-11",67.65,68.5,66.25,66.51,1904800.0],["2021-01-12",67.46,67.46,65.04,65.51,2591200.0],["2021-01-13",65.26,66.0,64.79,65.81,3303400.0],["2021-01-14",66.2,67.05,65.05,65.1,2596300.0],["2021-01-15",65.46,66.35,64.85,65.6,2199700.0],["2021-01-19",66.91,68.64,66.7,68.33,4249000.0],["2021-01-20",68.99,69.17,67.39,67.74,5610900.0],["2021-01-21",68.1,84.43,65.15,78.04,16217900.0],["2021-01-22",74.18,77.94,71.27,76.0,6428400.0],["2021-01-25",77.0,80.88,76.28,78.65,5790300.0],["2021-01-26",78.65,79.98,77.49,78.8,3162100.0],["2021-01-27",78.36,79.65,76.87,78.38,3378500.0],["2021-01-28",75.0,76.0,72.87,75.14,4674100.0],["2021-01-29",75.95,78.99,74.64,76.88,4507000.0],["2021-02-01",76.61,78.37,76.13,76.6,3658900.0],["2021-02-02",76.99,81.48,75.09,81.17,5691400.0],["2021-02-03",80.25,81.26,78.59,78.59,3824900.0],["2021-02-04",79.66,79.71,78.38,79.4,3450000.0],["2021-02-05",79.43,81.1,78.6,80.37,3180800.0],["2021-02-08",80.5,81.0,79.4,79.92,1775300.0],["2021-02-09",80.0,85.0,79.36,84.98,4365700.0],["2021-02-10",85.68,88.5,85.3,87.29,3929300.0],["2021-02-11",87.63,89.21,87.46,87.64,1515700.0],["2021-02-12",87.15,89.88,86.57,89.1,1274500.0],["2021-02-16",89.05,90.96,87.25,87.51,2508700.0],["2021-02-17",86.73,87.27,84.91,85.7,1986400.0],["2021-02-18",84.64,86.91,83.95,86.58,1467400.0],["2021-02-19",87.68,90.81,87.5,90.15,2987100.0],["2021-02-22",87.85,88.64,84.71,84.83,3875000.0],["2021-02-23",83.26,84.58,80.12,83.66,3245500.0],["2021-02-24",83.37,83.51,79.02,81.34,3047400.0],["2021-02-25",80.7,81.42,77.01,77.67,3506000.0],["2021-02-26",76.31,78.83,75.68,77.54,3575100.0],["2021-03-01",80.39,81.6,79.48,79.79,2026200.0],["2021-03-02",80.07,82.69,77.93,78.48,1638300.0],["2021-03-03",79.81,79.89,75.51,76.4,2688900.0],["2021-03-04",76.43,78.03,74.27,75.12,3469800.0],["2021-03-05",75.11,76.53,74.33,76.04,2728500.0],["2021-03-08",74.0,74.67,65.46,68.84,11801000.0],["2021-03-09",72.0,76.0,70.63,75.75,10999000.0],["2021-03-10",75.53,78.07,66.6,66.93,7953000.0],["2021-03-11",69.86,69.86,66.93,68.53,7280600.0],["2021-03-12",67.94,71.27,67.65,70.2,4482100.0],["2021-03-15",69.55,70.51,68.96,69.94,1265400.0],["2021-03-16",70.34,71.35,69.6,70.33,2294200.0],["2021-03-17",69.0,69.34,66.36,67.38,4637800.0],["2021-03-18",67.91,67.94,65.65,65.77,3811100.0],["2021-03-19",65.84,66.84,64.83,65.75,3027200.0],["2021-03-22",65.12,65.69,64.32,65.02,2372100.0],["2021-03-23",64.69,64.83,63.19,63.41,4804000.0],["2021-03-24",63.09,63.09,60.22,61.08,4939300.0],["2021-03-25",60.18,61.56,59.17,60.72,4227100.0],["2021-03-26",57.0,57.19,48.53,56.2,34084400.0],["2021-03-29",55.03,56.2,50.31,52.09,16496100.0],["2021-03-30",54.0,56.71,52.37,53.42,8986000.0],["2021-03-31",54.44,55.71,53.4,53.85,7745900.0],["2021-04-01",56.0,58.74,55.11,56.31,6820100.0],["2021-04-05",56.6,57.0,54.02,54.81,3293600.0],["2021-04-06",55.06,59.07,55.01,58.45,4914700.0],["2021-04-07",58.0,59.62,55.97,58.19,6906100.0],["2021-04-08",58.0,59.13,58.0,58.12,3391200.0],["2021-04-09",58.0,58.78,57.34,58.51,2790900.0],["2021-04-12",59.0,59.21,57.89,58.46,2858300.0],["2021-04-13",58.82,60.0,58.21,58.87,2855900.0],["2021-04-14",59.85,60.1,57.77,57.96,2527900.0],["2021-04-15",57.86,58.07,56.92,57.16,2655700.0],["2021-04-16",58.28,60.11,57.3,59.36,3340100.0],["2021-04-19",59.5,61.2,59.5,60.76,2381600.0],["2021-04-20",61.5,64.5,60.91,62.64,7722700.0],["2021-04-21",63.0,64.3,62.42,63.0,3627800.0],["2021-04-22",66.0,66.0,60.23,61.64,6778300.0],["2021-04-23",62.0,62.92,60.28,61.06,3572700.0],["2021-04-26",61.3,62.76,60.86,62.75,4054800.0],["2021-04-27",63.53,64.44,61.35,61.51,3913900.0],["2021-04-28",62.98,63.0,61.63,62.26,3849000.0],["2021-04-29",61.57,62.18,58.04,58.64,4949900.0],["2021-04-30",58.0,58.47,56.72,56.95,4293200.0],["2021-05-03",56.94,56.96,55.77,56.14,2564400.0],["2021-05-04",56.75,57.43,55.12,56.23,4300100.0],["2021-05-05",55.96,56.46,54.11,54.19,4150500.0],["2021-05-06",55.07,55.6,54.09,55.44,5825300.0],["2021-05-07",55.65,58.5,55.45,56.07,3680000.0],["2021-05-10",55.28,55.52,53.54,54.21,6478500.0],["2021-05-11",53.0,54.16,51.5,53.14,4162300.0],["2021-05-12",52.72,53.01,50.95,52.04,8233200.0],["2021-05-13",51.35,51.92,44.55,46.25,12081300.0],["2021-05-14",47.68,48.97,46.88,48.74,6965000.0],["2021-05-17",48.74,49.06,47.28,47.61,6424800.0],["2021-05-18",46.57,48.79,45.77,46.41,8962000.0],["2021-05-19",46.08,46.7,44.13,45.75,3451400.0],["2021-05-20",46.2,48.53,45.6,47.94,6285300.0],["2021-05-21",42.29,46.17,42.25,42.93,20135700.0],["2021-05-24",41.21,41.48,34.26,35.57,39404900.0],["2021-05-25",39.39,42.5,37.98,42.14,29109000.0],["2021-05-26",40.27,40.5,38.64,39.47,22321700.0],["2021-05-27",39.0,39.65,37.31,39.32,11256300.0],["2021-05-28",38.09,40.99,37.53,39.97,7083900.0],["2021-06-01",41.5,43.73,40.02,40.51,10260500.0],["2021-06-02",40.27,40.49,37.2,38.31,10028000.0],["2021-06-03",36.83,37.17,30.02,33.27,31272500.0],["2021-06-04",32.58,32.62,29.39,30.0,29934600.0],["2021-06-07",28.71,28.71,25.25,28.07,36450700.0],["2021-06-08",27.97,28.78,26.88,28.05,16497800.0],["2021-06-09",29.2,31.27,28.83,28.85,22847000.0],["2021-06-10",32.09,33.08,29.6,31.07,35100300.0],["2021-06-11",30.77,31.02,28.65,29.23,18839100.0],["2021-06-14",29.02,31.03,28.78,29.82,8752500.0],["2021-06-15",30.33,30.68,28.29,28.85,11725100.0],["2021-06-16",26.0,26.93,23.57,23.97,38421300.0],["2021-06-17",23.89,23.9,20.51,20.62,46922900.0],["2021-06-18",21.0,22.76,20.41,22.38,34079700.0],["2021-06-21",21.7,23.52,21.24,23.25,26661000.0],["2021-06-22",23.02,23.16,21.72,22.77,10960600.0],["2021-06-23",22.88,24.08,22.7,23.44,9050700.0],["2021-06-24",23.1,26.08,23.1,25.42,20401600.0],["2021-06-25",25.56,25.91,24.27,24.87,17188500.0],["2021-06-28",25.25,26.62,24.34,24.5,15056200.0],["2021-06-29",24.87,25.6,23.37,25.42,13593400.0],["2021-06-30",25.31,26.22,25.02,25.23,12038400.0],["2021-07-01",25.1,25.53,23.39,23.4,10953500.0],["2021-07-02",22.62,22.7,21.09,21.39,19258400.0],["2021-07-06",20.15,21.54,19.94,20.79,20661500.0],["2021-07-07",20.79,21.05,19.09,19.41,13216900.0],["2021-07-08",17.8,19.53,17.3,19.51,26250900.0],["2021-07-09",20.08,23.4,19.35,21.22,43001400.0],["2021-07-12",20.94,21.21,19.86,20.39,13651700.0],["2021-07-13",20.38,22.46,20.38,21.52,19926600.0],["2021-07-14",21.18,22.49,20.61,22.44,16348000.0],["2021-07-15",22.09,22.8,21.3,21.94,11819500.0],["2021-07-16",20.57,20.62,18.81,19.85,25166800.0],["2021-07-19",19.23,19.26,18.06,18.7,22898700.0],["2021-07-20",20.75,21.05,18.76,19.18,27596900.0],["2021-07-21",19.03,21.37,18.51,21.33,21410100.0],["2021-07-22",21.36,21.49,19.56,20.52,15968800.0],["2021-07-23",8.77,9.63,5.96,6.0,265087900.0],["2021-07-26",4.2,6.17,4.03,4.4,198668500.0],["2021-07-27",4.78,5.68,4.45,5.51,129869300.0],["2021-07-28",6.25,6.66,5.9,6.4,149363600.0],["2021-07-29",6.51,6.76,5.85,5.87,81661100.0],["2021-07-30",5.87,6.46,5.73,6.07,42709700.0],["2021-08-02",5.94,5.99,5.55,5.84,39028500.0],["2021-08-03",5.65,6.3,5.26,5.99,48716500.0],["2021-08-04",6.3,6.53,5.65,5.7,33930900.0],["2021-08-05",5.7,6.04,5.66,5.93,17611500.0],["2021-08-06",5.78,6.14,5.78,5.84,16788400.0],["2021-08-09",5.85,6.65,5.71,6.45,29367100.0],["2021-08-10",6.35,6.72,6.03,6.3,19668200.0],["2021-08-11",6.22,6.28,5.87,5.97,11859600.0],["2021-08-12",5.94,6.02,5.25,5.67,15618000.0],["2021-08-13",5.66,5.67,5.37,5.48,10250000.0],["2021-08-16",5.3,5.4,5.13,5.2,12641500.0],["2021-08-17",4.98,5.48,4.8,5.21,20147900.0],["2021-08-18",5.2,5.42,4.96,5.29,11326100.0],["2021-08-19",5.24,5.34,5.03,5.07,13167500.0],["2021-08-20",5.01,5.49,4.96,5.13,16689800.0],["2021-08-23",5.25,5.26,4.58,4.8,37111100.0],["2021-08-24",4.87,5.68,4.74,5.6,62737300.0],["2021-08-25",5.35,5.45,5.03,5.19,26962200.0],["2021-08-26",5.12,5.19,4.87,4.92,21056700.0],["2021-08-27",4.96,4.96,4.77,4.8,17213700.0],["2021-08-30",5.01,5.16,4.76,5.04,35258400.0],["2021-08-31",5.14,5.48,4.97,5.32,25875300.0],["2021-09-01",5.37,5.72,5.22,5.32,37689500.0],["2021-09-02",5.45,5.56,5.11,5.15,21490700.0],["2021-09-03",5.17,5.31,4.99,5.12,15014900.0],["2021-09-07",5.2,5.87,5.15,5.73,54055300.0],["2021-09-08",5.6,5.73,5.2,5.31,19115800.0],["2021-09-09",5.17,5.59,5.11,5.4,15325300.0],["2021-09-10",5.37,5.58,4.93,4.96,28097300.0],["2021-09-13",4.96,5.04,4.72,4.86,21652900.0],["2021-09-14",4.85,5.0,4.6,4.67,15336000.0],["2021-09-15",4.69,4.75,4.28,4.39,18640100.0],["2021-09-16",4.32,4.8,4.27,4.48,14021100.0],["2021-09-17",4.56,4.62,4.38,4.62,14270900.0],["2021-09-20",4.3,4.48,4.17,4.36,17655300.0],["2021-09-21",4.36,4.59,4.36,4.48,12650400.0],["2021-09-22",4.42,5.02,4.42,4.8,17737400.0],["2021-09-23",4.85,4.86,4.62,4.8,8878600.0],["2021-09-24",4.68,4.76,4.42,4.52,10450100.0],["2021-09-27",4.51,4.7,4.34,4.62,7944000.0],["2021-09-28",4.6,4.72,4.43,4.48,7097000.0],["2021-09-29",4.48,4.49,4.31,4.41,10588600.0],["2021-09-30",4.43,4.89,4.4,4.84,15887600.0],["2021-10-01",4.8,4.99,4.67,4.82,6709000.0],["2021-10-04",4.74,4.75,4.28,4.29,17243600.0],["2021-10-05",4.33,4.56,4.23,4.46,11537400.0],["2021-10-06",4.32,4.72,4.32,4.6,12420500.0],["2021-10-07",4.61,4.86,4.55,4.75,9636500.0],["2021-10-08",4.8,4.88,4.71,4.76,7279900.0],["2021-10-11",4.83,5.16,4.78,4.87,17602700.0],["2021-10-12",5.06,5.34,4.64,4.7,23098900.0],["2021-10-13",4.85,5.08,4.8,4.97,13844200.0],["2021-10-14",5.09,5.1,4.71,4.87,12944200.0],["2021-10-15",4.91,4.97,4.76,4.86,6551700.0],["2021-10-18",4.87,4.87,4.51,4.51,15309100.0],["2021-10-19",4.53,4.89,4.47,4.85,15830100.0],["2021-10-20",4.85,5.18,4.74,4.91,15443600.0],["2021-10-21",4.88,5.06,4.78,4.89,9270100.0],["2021-10-22",4.89,5.06,4.78,4.82,7704100.0],["2021-10-25",4.7,4.85,4.54,4.65,12222600.0],["2021-10-26",4.63,4.66,4.32,4.42,14910300.0],["2021-10-27",4.36,4.5,4.26,4.29,8201100.0],["2021-10-28",4.27,4.4,4.14,4.35,8401700.0],["2021-10-29",4.24,4.28,4.05,4.09,18341100.0],["2021-11-01",4.15,4.46,4.11,4.45,13145200.0],["2021-11-02",4.28,4.31,4.11,4.18,9938900.0],["2021-11-03",4.17,4.2,4.08,4.15,6377000.0],["2021-11-04",4.15,4.16,3.91,3.95,17631800.0],["2021-11-05",3.95,3.97,3.8,3.89,8781200.0],["2021-11-08",4.15,4.3,3.9,4.09,56203200.0],["2021-11-09",4.04,4.06,3.84,3.85,20210000.0],["2021-11-10",3.87,4.08,3.76,3.93,14402200.0],["2021-11-11",4.08,4.39,4.07,4.27,24810100.0],["2021-11-12",4.36,4.43,4.24,4.4,12068700.0],["2021-11-15",4.2,4.31,4.05,4.24,12277100.0],["2021-11-16",4.29,4.61,4.27,4.46,28173900.0],["2021-11-17",4.52,4.67,4.45,4.53,11213300.0],["2021-11-18",4.42,4.53,4.25,4.36,20702300.0],["2021-11-19",4.4,5.16,4.39,5.16,31507300.0],["2021-11-22",5.14,5.16,4.88,5.07,25534700.0],["2021-11-23",5.15,5.82,4.99,4.99,31275900.0],["2021-11-24",5.06,5.39,4.95,5.35,16187000.0],["2021-11-26",5.1,5.14,4.96,5.11,9193900.0],["2021-11-29",5.06,5.12,4.89,5.0,9495700.0],["2021-11-30",5.0,5.18,4.8,5.18,15013600.0],["2021-12-01",5.12,5.44,4.97,5.01,23132300.0],["2021-12-02",5.1,5.13,4.86,5.01,10411600.0],["2021-12-03",4.87,4.89,4.5,4.57,17668400.0],["2021-12-06",4.44,4.51,4.28,4.46,13368300.0],["2021-12-07",4.58,4.79,4.44,4.71,7764500.0],["2021-12-08",4.72,5.44,4.66,5.33,19157600.0],["2021-12-09",5.37,5.82,5.01,5.08,18917600.0],["2021-12-10",5.13,5.19,4.97,5.06,14305700.0],["2021-12-13",4.92,4.98,4.61,4.65,7231600.0],["2021-12-14",4.54,4.56,4.4,4.41,13595000.0],["2021-12-15",4.5,4.53,4.05,4.37,10032300.0],["2021-12-16",4.42,4.58,4.2,4.25,6049400.0],["2021-12-17",4.16,4.27,4.09,4.2,10071900.0],["2021-12-20",4.1,4.2,4.07,4.15,18879600.0],["2021-12-21",4.2,4.34,4.14,4.27,7999200.0],["2021-12-22",4.16,4.25,4.11,4.12,11437300.0],["2021-12-23",4.12,4.15,4.06,4.08,11040100.0],["2021-12-27",4.04,4.1,3.99,4.0,9233100.0],["2021-12-28",3.98,3.98,3.8,3.81,10242200.0],["2021-12-29",3.8,3.8,3.44,3.44,21426500.0],["2021-12-30",3.43,4.05,3.4,3.94,19111900.0],["2021-12-31",3.8,4.1,3.8,3.93,8704700.0],["2022-01-03",3.94,3.95,3.69,3.81,9232500.0],["2022-01-04",3.79,3.79,3.51,3.56,10806900.0],["2022-01-05",3.49,3.68,3.39,3.41,9762200.0],["2022-01-06",3.51,3.58,3.33,3.5,11386200.0],["2022-01-07",3.54,3.62,3.4,3.42,11994800.0],["2022-01-10",3.38,3.48,3.17,3.31,13014000.0],["2022-01-11",3.29,3.49,3.26,3.39,15886800.0],["2022-01-12",3.51,3.7,3.4,3.66,22824800.0],["2022-01-13",3.5,3.62,3.26,3.28,9680100.0],["2022-01-14",3.34,3.46,3.27,3.46,11220000.0],["2022-01-18",3.31,3.51,3.31,3.37,6330600.0],["2022-01-19",3.42,3.67,3.36,3.59,10296600.0],["2022-01-20",3.8,3.81,3.54,3.56,7612900.0],["2022-01-21",3.46,3.51,3.27,3.34,8376400.0],["2022-01-24",3.2,3.24,2.93,3.18,12932500.0],["2022-01-25",3.03,3.18,2.94,3.03,9016000.0],["2022-01-26",3.03,3.03,2.73,2.76,11638100.0],["2022-01-27",2.7,2.7,2.26,2.4,18387600.0],["2022-01-28",2.44,2.7,2.27,2.65,17858300.0],["2022-01-31",2.57,2.88,2.51,2.86,15867100.0],["2022-02-01",2.85,2.86,2.66,2.83,8617400.0],["2022-02-02",2.87,3.09,2.66,2.96,15845300.0],["2022-02-03",2.8,3.14,2.76,2.83,7068900.0],["2022-02-04",2.87,3.07,2.78,3.05,6189400.0],["2022-02-07",3.0,3.24,2.98,3.17,5782100.0],["2022-02-08",3.09,3.39,3.07,3.39,6545500.0],["2022-02-09",3.41,3.52,3.3,3.49,5944800.0],["2022-02-10",3.39,3.68,3.36,3.48,6920300.0],["2022-02-11",3.49,3.49,3.2,3.23,5452300.0],["2022-02-14",3.19,3.3,3.07,3.11,4211900.0],["2022-02-15",3.32,3.86,3.3,3.78,18321500.0],["2022-02-16",3.75,3.76,3.55,3.61,7756400.0],["2022-02-17",3.71,3.73,3.28,3.39,3577000.0],["2022-02-18",3.4,3.45,3.21,3.35,5386000.0],["2022-02-22",3.26,3.45,3.25,3.36,7287800.0],["2022-02-23",3.53,3.91,3.52,3.68,12991200.0],["2022-02-24",3.32,3.65,3.27,3.65,23800800.0],["2022-02-25",3.24,3.38,2.72,2.91,29643600.0],["2022-02-28",2.84,2.96,2.62,2.84,15494100.0],["2022-03-01",2.84,2.96,2.77,2.89,7454100.0],["2022-03-02",2.9,2.9,2.66,2.7,5921200.0],["2022-03-03",2.7,2.7,2.53,2.61,6618000.0],["2022-03-04",2.5,2.51,2.28,2.37,12139500.0],["2022-03-07",2.5,2.76,2.38,2.48,10358900.0],["2022-03-08",2.48,2.59,2.4,2.5,5805800.0],["2022-03-09",2.68,2.96,2.56,2.93,12726800.0],["2022-03-10",2.68,2.72,2.43,2.44,16649400.0],["2022-03-11",2.5,2.53,2.01,2.01,21539700.0],["2022-03-14",1.92,2.0,1.69,1.75,15011200.0],["2022-03-15",1.72,1.96,1.6,1.91,17986400.0],["2022-03-16",2.26,2.61,2.11,2.61,27593800.0],["2022-03-17",2.41,2.59,2.39,2.5,10149900.0],["2022-03-18",2.53,3.12,2.45,2.87,25972000.0],["2022-03-21",2.79,2.99,2.65,2.74,8400600.0],["2022-03-22",2.96,3.23,2.94,3.08,9927600.0],["2022-03-23",2.98,3.49,2.96,3.25,12175400.0],["2022-03-24",3.32,3.37,3.05,3.32,12055900.0],["2022-03-25",3.16,3.26,3.0,3.06,9971600.0],["2022-03-28",3.09,3.27,3.0,3.19,7389500.0],["2022-03-29",3.3,3.4,3.15,3.32,12012700.0],["2022-03-30",3.22,3.43,3.17,3.19,8760600.0],["2022-03-31",3.19,3.27,2.89,3.01,15074400.0],["2022-04-01",3.19,3.36,3.14,3.24,17090400.0],["2022-04-04",3.4,3.54,3.28,3.5,22835400.0],["2022-04-05",3.47,3.47,3.29,3.37,9562000.0],["2022-04-06",3.28,3.49,3.27,3.47,12135500.0],["2022-04-07",3.45,3.45,3.13,3.19,10269100.0],["2022-04-08",3.24,3.52,3.23,3.27,5667100.0],["2022-04-11",3.19,3.35,3.12,3.18,3132200.0],["2022-04-12",3.19,3.29,3.09,3.1,3090900.0],["2022-04-13",3.19,3.25,3.07,3.14,4390000.0],["2022-04-14",3.11,3.16,2.98,3.02,3168900.0],["2022-04-18",2.9,2.92,2.73,2.83,5013900.0],["2022-04-19",2.78,2.92,2.71,2.89,4037600.0],["2022-04-20",2.82,2.84,2.74,2.78,7106400.0],["2022-04-21",2.82,2.89,2.64,2.72,22784000.0],["2022-04-22",2.76,3.01,2.72,2.82,14901700.0],["2022-04-25",2.7,2.83,2.67,2.81,4818300.0],["2022-04-26",2.72,2.79,2.64,2.67,6416100.0],["2022-04-27",2.62,3.0,2.61,2.96,8243100.0],["2022-04-28",2.94,3.06,2.88,3.03,5102600.0],["2022-04-29",3.24,3.49,3.22,3.39,8510200.0],["2022-05-02",3.28,3.71,3.24,3.7,11088600.0],["2022-05-03",3.7,3.89,3.66,3.75,12394800.0],["2022-05-04",3.66,3.91,3.6,3.89,5908900.0],["2022-05-05",3.75,3.87,3.7,3.81,7162400.0],["2022-05-06",3.7,3.84,3.63,3.65,5646800.0],["2022-05-09",3.55,3.57,3.28,3.32,8513200.0],["2022-05-10",3.51,3.56,3.32,3.44,8142400.0],["2022-05-11",3.46,3.63,3.37,3.37,9590900.0],["2022-05-12",3.3,3.31,3.03,3.22,4272500.0],["2022-05-13",3.29,3.58,3.22,3.56,4608700.0],["2022-05-16",3.49,3.83,3.46,3.66,8566400.0],["2022-05-17",3.75,3.84,3.7,3.74,7766900.0],["2022-05-18",3.68,4.05,3.65,3.89,13675900.0],["2022-05-19",3.88,4.4,3.88,4.4,9232000.0],["2022-05-20",4.49,4.5,3.98,4.14,7585300.0],["2022-05-23",4.07,4.09,3.88,3.99,6780300.0],["2022-05-24",3.86,3.91,3.51,3.56,5995100.0],["2022-05-25",3.55,3.67,3.5,3.59,3434600.0],["2022-05-26",3.62,4.08,3.56,4.03,5540000.0],["2022-05-27",4.03,4.13,3.84,4.12,4053700.0],["2022-05-31",4.24,4.32,4.09,4.1,10234500.0],["2022-06-01",4.14,4.41,3.96,4.04,11274300.0],["2022-06-02",4.05,4.25,4.03,4.21,4191100.0],["2022-06-03",4.12,4.18,3.86,3.95,4192000.0],["2022-06-06",4.23,4.55,4.18,4.43,14429700.0],["2022-06-07",4.33,4.57,4.26,4.56,8909600.0],["2022-06-08",4.64,5.45,4.64,4.99,13793300.0],["2022-06-09",4.93,4.98,4.07,4.16,16274400.0],["2022-06-10",4.22,4.72,4.11,4.7,18754900.0],["2022-06-13",4.3,4.43,4.0,4.05,11708800.0],["2022-06-14",4.21,4.67,4.21,4.44,16124000.0],["2022-06-15",4.59,4.91,4.34,4.83,10078200.0],["2022-06-16",4.69,5.0,4.44,4.81,8853200.0],["2022-06-17",4.98,5.07,4.74,4.87,11473500.0],["2022-06-21",4.92,4.98,4.67,4.77,9856000.0],["2022-06-22",4.56,4.9,4.46,4.72,8547800.0],["2022-06-23",4.74,5.39,4.67,4.82,10827500.0],["2022-06-24",4.96,5.14,4.76,4.94,6627500.0],["2022-06-27",4.93,5.0,4.78,4.86,8643100.0],["2022-06-28",4.79,4.98,4.7,4.8,3919500.0],["2022-06-29",4.74,4.85,4.61,4.8,3672700.0],["2022-06-30",4.68,4.94,4.58,4.87,8483900.0],["2022-07-01",4.73,4.95,4.69,4.81,8867500.0],["2022-07-05",4.74,5.09,4.71,5.04,14958900.0],["2022-07-06",5.0,5.02,4.7,4.86,6482900.0],["2022-07-07",4.9,5.04,4.8,4.95,4054200.0],["2022-07-08",4.87,4.97,4.65,4.69,8267600.0],["2022-07-11",4.55,4.58,4.11,4.12,6530500.0],["2022-07-12",4.14,4.21,3.97,4.08,4808600.0],["2022-07-13",3.9,4.22,3.87,4.11,4243800.0],["2022-07-14",4.02,4.11,3.9,3.99,8584800.0],["2022-07-15",3.96,4.06,3.84,4.0,6590000.0],["2022-07-18",4.05,4.57,4.05,4.36,7696600.0],["2022-07-19",4.43,4.78,4.4,4.78,11042900.0],["2022-07-20",4.74,4.89,4.71,4.87,5115500.0],["2022-07-21",4.85,5.05,4.82,4.97,7760900.0],["2022-07-22",4.9,5.0,4.8,4.9,14579100.0],["2022-07-25",4.87,5.09,4.64,4.96,11495000.0],["2022-07-26",4.94,5.04,4.91,4.94,7440400.0],["2022-07-27",4.88,5.22,4.8,5.19,7264500.0],["2022-07-28",5.1,5.4,4.85,5.33,15267100.0],["2022-07-29",4.94,4.99,4.69,4.92,8657100.0],["2022-08-01",4.79,4.8,4.43,4.61,10083500.0],["2022-08-02",4.53,4.92,4.49,4.81,4692500.0],["2022-08-03",4.77,4.9,4.67,4.83,2154200.0],["2022-08-04",4.91,5.03,4.77,4.8,2686200.0],["2022-08-05",4.78,4.79,4.64,4.65,2359300.0],["2022-08-08",4.63,4.67,4.42,4.46,2920500.0],["2022-08-09",4.49,4.59,4.43,4.52,2278000.0],["2022-08-10",4.5,4.74,4.39,4.73,2834400.0],["2022-08-11",4.76,5.02,4.63,4.66,5042800.0],["2022-08-12",4.54,4.64,4.47,4.61,3401900.0],["2022-08-15",4.64,4.82,4.59,4.67,2363100.0],["2022-08-16",4.54,4.66,4.5,4.5,2354100.0],["2022-08-17",4.46,4.56,4.37,4.41,2242200.0],["2022-08-18",4.36,4.48,4.31,4.45,2397000.0],["2022-08-19",4.45,4.52,4.36,4.4,1305100.0],["2022-08-22",4.4,4.65,4.37,4.59,3568700.0],["2022-08-23",4.65,4.71,4.34,4.66,3766500.0],["2022-08-24",4.56,5.05,4.55,4.95,6360400.0],["2022-08-25",5.14,5.41,5.09,5.4,10849100.0],["2022-08-26",5.54,6.04,5.54,5.99,21956100.0],["2022-08-29",5.9,6.66,5.9,6.57,19001200.0],["2022-08-30",6.6,6.72,6.22,6.31,15037000.0],["2022-08-31",6.41,6.53,5.7,5.78,15774300.0],["2022-09-01",5.78,5.84,5.53,5.76,8198600.0],["2022-09-02",5.71,5.76,5.43,5.5,6468900.0],["2022-09-06",5.52,5.52,5.13,5.21,5109500.0],["2022-09-07",5.2,5.45,5.14,5.43,5977100.0],["2022-09-08",5.38,5.5,5.17,5.27,5762500.0],["2022-09-09",5.39,5.58,5.33,5.4,6232200.0],["2022-09-12",5.48,5.89,5.44,5.89,7213700.0],["2022-09-13",5.69,5.86,5.61,5.65,3271800.0],["2022-09-14",5.65,5.68,5.48,5.54,3339500.0],["2022-09-15",5.51,5.66,5.5,5.53,1613700.0],["2022-09-16",5.43,5.5,5.23,5.25,3451100.0],["2022-09-19",5.11,5.28,5.08,5.26,2930300.0],["2022-09-20",5.28,5.32,5.12,5.24,3044500.0],["2022-09-21",5.17,5.24,5.0,5.03,5676200.0],["2022-09-22",5.03,5.12,4.91,4.96,3331400.0],["2022-09-23",4.89,4.91,4.72,4.78,6485600.0],["2022-09-26",4.86,5.17,4.84,5.04,6571800.0],["2022-09-27",5.1,5.25,4.88,4.89,3769400.0],["2022-09-28",4.73,4.96,4.73,4.95,2066700.0],["2022-09-29",4.8,4.81,4.59,4.76,3882600.0],["2022-09-30",4.76,4.94,4.69,4.94,4589000.0],["2022-10-03",4.86,4.97,4.8,4.94,4484800.0],["2022-10-04",5.08,5.38,5.05,5.35,4100100.0],["2022-10-05",5.38,5.55,5.21,5.22,2304500.0],["2022-10-06",5.21,5.36,5.16,5.23,3196800.0],["2022-10-07",5.14,5.2,4.99,5.0,1611100.0],["2022-10-10",4.84,4.85,3.75,3.92,9522400.0],["2022-10-11",3.67,4.0,3.67,3.92,6887300.0],["2022-10-12",3.92,4.0,3.79,3.88,6057300.0],["2022-10-13",3.72,4.1,3.7,3.88,6188200.0],["2022-10-14",3.97,4.05,3.82,3.89,3436800.0],["2022-10-17",3.98,4.46,3.98,4.21,5606400.0],["2022-10-18",4.29,4.36,3.94,4.0,6177800.0],["2022-10-19",3.84,3.99,3.75,3.83,4204900.0],["2022-10-20",3.83,4.09,3.78,3.94,3248300.0],["2022-10-21",3.92,3.96,3.8,3.94,2398400.0],["2022-10-24",3.5,3.51,2.81,3.26,17098100.0],["2022-10-25",3.28,3.57,3.26,3.38,10583500.0],["2022-10-26",3.52,4.05,3.48,4.01,9510000.0],["2022-10-27",3.88,4.05,3.76,3.97,5810800.0],["2022-10-28",4.28,4.79,4.2,4.37,18173700.0],["2022-10-31",4.35,4.84,4.31,4.71,8136200.0],["2022-11-01",5.01,5.18,4.8,4.86,5719100.0],["2022-11-02",4.8,5.16,4.7,4.96,5500100.0],["2022-11-03",4.92,5.44,4.91,5.33,6951800.0],["2022-11-04",5.38,5.53,5.3,5.44,8478300.0],["2022-11-07",5.49,5.54,5.3,5.36,5750300.0],["2022-11-08",5.23,5.28,4.98,5.11,3796000.0],["2022-11-09",4.9,5.05,4.8,4.81,3887500.0],["2022-11-10",5.0,5.21,4.95,4.99,3039000.0],["2022-11-11",5.25,5.28,4.63,4.76,5227600.0],["2022-11-14",4.82,5.36,4.82,5.18,4062600.0],["2022-11-15",5.44,5.81,5.36,5.61,7121900.0],["2022-11-16",5.52,5.64,5.42,5.42,3346000.0],["2022-11-17",5.24,5.71,5.13,5.5,5975400.0],["2022-11-18",5.62,5.64,5.47,5.55,4417600.0],["2022-11-21",5.4,5.44,5.03,5.05,6783000.0],["2022-11-22",5.01,5.14,4.74,5.09,8353500.0],["2022-11-23",5.1,5.46,4.98,5.4,3912100.0],["2022-11-25",5.3,5.46,5.19,5.29,1697100.0],["2022-11-28",5.29,5.7,5.25,5.57,4726400.0],["2022-11-29",5.7,5.9,5.63,5.77,4081100.0],["2022-11-30",5.98,6.02,5.65,5.97,7477000.0],["2022-12-01",5.75,5.75,5.44,5.47,3540000.0],["2022-12-02",5.46,5.79,5.44,5.69,6560700.0],["2022-12-05",5.75,5.79,5.49,5.49,6201200.0],["2022-12-06",5.56,5.76,5.41,5.72,5546100.0],["2022-12-07",5.48,5.84,5.48,5.75,6206500.0],["2022-12-08",5.92,6.21,5.89,6.03,17675100.0],["2022-12-09",6.11,7.02,6.08,6.61,29882300.0],["2022-12-12",6.41,6.41,5.38,5.7,12210000.0],["2022-12-13",5.94,6.17,5.81,5.9,9143500.0],["2022-12-14",5.87,6.21,5.8,5.99,6474200.0],["2022-12-15",6.26,7.2,6.0,6.52,29439500.0],["2022-12-16",6.7,7.67,6.7,7.46,32870500.0],["2022-12-19",7.5,8.32,7.32,8.07,33846300.0],["2022-12-20",7.7,9.25,7.58,9.21,30609400.0],["2022-12-21",9.29,9.97,8.87,9.94,25854900.0],["2022-12-22",10.16,10.45,9.71,10.08,23130700.0],["2022-12-23",9.9,9.9,8.57,8.87,19993700.0],["2022-12-27",8.74,8.98,8.46,8.82,9049600.0],["2022-12-28",8.57,8.64,7.04,7.51,15917200.0],["2022-12-29",6.85,7.45,6.51,7.41,18902600.0],["2022-12-30",7.08,7.39,7.0,7.05,8562400.0],["2023-01-03",7.26,7.77,7.26,7.56,8454600.0],["2023-01-04",7.79,8.23,7.75,8.2,10077000.0],["2023-01-05",7.95,8.53,7.93,8.25,10027300.0],["2023-01-06",8.1,8.57,8.06,8.54,5490000.0],["2023-01-09",9.31,9.68,8.99,9.23,17978300.0],["2023-01-10",9.27,9.56,8.88,9.5,10157000.0],["2023-01-11",9.42,9.53,8.84,8.95,6026900.0],["2023-01-12",8.76,8.78,8.23,8.52,8842200.0],["2023-01-13",8.71,8.91,8.48,8.64,7612800.0],["2023-01-17",8.34,8.58,8.03,8.05,5940400.0],["2023-01-18",8.14,8.27,7.94,7.97,8116800.0],["2023-01-19",7.6,8.53,7.31,7.79,10541100.0],["2023-01-20",8.38,8.38,7.8,7.84,5421100.0],["2023-01-23",7.98,8.0,7.73,7.86,4037100.0],["2023-01-24",7.86,8.18,7.73,8.1,3691300.0],["2023-01-25",8.0,8.12,7.62,7.65,4633500.0],["2023-01-26",7.8,7.95,7.37,7.58,5222600.0],["2023-01-27",7.5,7.64,7.04,7.45,7782700.0],["2023-01-30",7.27,7.64,7.15,7.44,6243800.0],["2023-01-31",7.4,7.59,7.26,7.31,6587100.0],["2023-02-01",7.61,7.8,7.16,7.27,6798000.0],["2023-02-02",7.27,7.34,6.94,7.14,8675900.0],["2023-02-03",7.01,7.03,6.72,6.78,6257800.0],["2023-02-06",6.68,6.68,6.12,6.17,16857600.0],["2023-02-07",6.47,6.87,6.38,6.54,8376200.0],["2023-02-08",6.86,6.9,6.61,6.64,6991800.0],["2023-02-09",6.79,7.08,6.58,6.59,4695600.0],["2023-02-10",6.35,6.53,6.32,6.41,5261100.0],["2023-02-13",6.53,6.96,6.48,6.84,8574000.0],["2023-02-14",6.75,7.36,6.71,7.19,9360000.0],["2023-02-15",7.07,7.57,7.07,7.55,6237200.0],["2023-02-16",7.5,7.77,7.32,7.73,9192700.0],["2023-02-17",7.56,7.59,7.17,7.18,7427000.0],["2023-02-21",7.1,7.32,7.0,7.11,5453700.0],["2023-02-22",7.21,7.5,7.16,7.45,5315800.0],["2023-02-23",7.64,7.72,7.24,7.25,5310400.0],["2023-02-24",7.1,7.2,6.96,7.07,4616900.0],["2023-02-27",7.16,7.31,7.09,7.12,4817300.0],["2023-02-28",7.01,7.11,6.82,7.03,6791000.0],["2023-03-01",7.4,7.49,7.3,7.4,5786600.0],["2023-03-02",7.29,7.98,7.25,7.9,8255000.0],["2023-03-03",7.84,8.32,7.84,8.15,10575200.0],["2023-03-06",8.0,8.04,7.52,7.72,7268200.0],["2023-03-07",7.56,7.59,7.04,7.07,6313900.0],["2023-03-08",6.93,7.05,6.81,6.96,3515500.0],["2023-03-09",6.83,6.9,6.45,6.64,10652500.0],["2023-03-10",6.6,6.99,6.54,6.84,5063000.0],["2023-03-13",6.8,7.15,6.58,6.8,5039400.0],["2023-03-14",6.3,6.3,5.26,6.12,44536500.0],["2023-03-15",6.0,6.11,5.72,5.89,12474900.0],["2023-03-16",5.81,6.02,5.75,6.01,7650700.0],["2023-03-17",5.81,5.9,5.59,5.62,7413700.0],["2023-03-20",5.42,5.82,5.36,5.62,8431600.0],["2023-03-21",5.76,6.02,5.69,5.88,13455100.0],["2023-03-22",5.96,6.1,5.83,6.01,5507700.0],["2023-03-23",6.13,6.43,6.12,6.16,7108100.0],["2023-03-24",6.05,6.18,5.92,6.02,3161800.0],["2023-03-27",5.83,6.05,5.83,5.9,3596100.0],["2023-03-28",6.16,6.46,6.07,6.4,9777600.0],["2023-03-29",6.3,6.74,5.99,6.71,6880100.0],["2023-03-30",6.71,7.05,6.63,6.72,14869900.0],["2023-03-31",6.63,6.71,6.4,6.41,5686200.0],["2023-04-03",6.45,6.87,6.44,6.72,4322700.0],["2023-04-04",6.66,6.81,6.3,6.62,5265200.0],["2023-04-05",6.64,6.64,6.35,6.38,2297400.0],["2023-04-06",6.46,6.55,6.22,6.3,5929800.0],["2023-04-10",6.22,6.27,5.99,6.0,5465500.0],["2023-04-11",6.07,6.26,6.05,6.17,3892600.0],["2023-04-12",6.0,6.06,5.8,5.9,4076300.0],["2023-04-13",5.89,6.09,5.72,5.95,6430100.0],["2023-04-14",5.97,6.12,5.91,6.12,3337900.0],["2023-04-17",6.24,6.57,6.22,6.5,4099600.0],["2023-04-18",6.57,6.66,6.49,6.52,3921800.0],["2023-04-19",6.38,6.54,6.19,6.49,4576100.0],["2023-04-20",6.62,6.85,6.35,6.41,5458200.0],["2023-04-21",6.32,6.37,6.04,6.19,2941900.0],["2023-04-24",6.1,6.22,5.93,5.99,4019300.0],["2023-04-25",5.9,5.93,5.77,5.84,3718200.0],["2023-04-26",6.06,6.16,5.98,5.98,4858500.0],["2023-04-27",6.02,6.11,5.5,5.63,6028200.0],["2023-04-28",5.56,5.94,5.51,5.86,7516100.0],["2023-05-01",5.71,5.98,5.71,5.75,4282100.0],["2023-05-02",5.57,5.6,5.14,5.26,9186800.0],["2023-05-03",5.24,5.3,5.09,5.25,4408400.0],["2023-05-04",5.35,5.47,5.19,5.26,7734400.0],["2023-05-05",5.55,5.99,5.48,5.9,10403600.0],["2023-05-08",6.04,6.05,5.57,5.61,6084800.0],["2023-05-09",5.47,5.68,5.36,5.54,6625300.0],["2023-05-10",5.5,5.88,5.49,5.6,13837700.0],["2023-05-11",5.57,6.16,5.56,6.05,8054000.0],["2023-05-12",5.95,6.13,5.94,6.0,8184200.0],["2023-05-15",6.16,6.29,5.92,6.05,7261000.0],["2023-05-16",5.89,6.19,5.89,5.99,7151900.0],["2023-05-17",5.82,5.98,5.75,5.88,9253600.0],["2023-05-18",5.94,5.95,5.62,5.76,12222900.0],["2023-05-19",5.72,5.9,5.63,5.89,13111000.0],["2023-05-22",6.01,6.01,5.75,5.87,8188600.0],["2023-05-23",5.8,6.0,5.68,5.72,5388700.0],["2023-05-24",5.66,5.93,5.63,5.83,7843700.0],["2023-05-25",5.8,6.0,5.5,5.52,12637800.0],["2023-05-26",5.68,6.05,5.64,5.85,10080700.0],["2023-05-30",6.02,6.39,5.56,5.58,13284300.0],["2023-05-31",5.54,5.61,5.28,5.43,15419800.0],["2023-06-01",5.43,6.34,5.41,6.13,10637300.0],["2023-06-02",6.33,6.4,6.14,6.21,7330500.0],["2023-06-05",6.15,6.2,6.0,6.04,3213700.0],["2023-06-06",5.94,6.35,5.93,6.32,6586900.0],["2023-06-07",6.33,6.5,6.2,6.28,8771300.0],["2023-06-08",6.36,6.42,6.17,6.28,3499500.0],["2023-06-09",6.35,6.4,6.13,6.19,19229300.0],["2023-06-12",6.19,6.2,5.94,6.04,6964000.0],["2023-06-13",6.15,6.39,6.15,6.32,7508200.0],["2023-06-14",6.24,6.42,6.22,6.31,4331500.0],["2023-06-15",6.46,6.75,6.45,6.54,9366900.0],["2023-06-16",6.72,6.78,6.37,6.52,9869500.0],["2023-06-20",6.35,6.37,5.76,5.83,13932900.0],["2023-06-21",5.89,5.91,5.66,5.73,7226900.0],["2023-06-22",5.71,5.93,5.7,5.8,6984900.0],["2023-06-23",5.67,5.71,5.54,5.59,4582100.0],["2023-06-26",5.63,6.0,5.63,5.91,13767000.0],["2023-06-27",6.03,6.17,6.0,6.04,7048100.0],["2023-06-28",6.03,6.04,5.88,5.98,5945500.0],["2023-06-29",5.85,5.92,5.79,5.89,3637500.0],["2023-06-30",5.81,6.07,5.81,5.96,3023400.0],["2023-07-03",6.12,6.28,6.03,6.09,4858800.0],["2023-07-05",6.0,6.08,5.86,6.04,4054900.0],["2023-07-06",5.83,5.97,5.67,5.77,8112400.0],["2023-07-07",5.84,6.22,5.84,6.18,4842100.0],["2023-07-10",6.08,6.42,6.08,6.32,4369400.0],["2023-07-11",6.39,6.65,6.37,6.49,5779400.0],["2023-07-12",6.68,6.76,6.61,6.68,4070000.0],["2023-07-13",6.75,6.84,6.56,6.66,4571900.0],["2023-07-14",6.48,6.53,6.27,6.33,4660700.0],["2023-07-17",6.24,6.37,6.17,6.3,2568300.0],["2023-07-18",6.24,6.31,5.99,6.0,3239400.0],["2023-07-19",6.21,6.38,6.05,6.1,4024700.0],["2023-07-20",6.1,6.18,6.0,6.09,2687400.0],["2023-07-21",6.15,6.29,6.1,6.22,2439600.0],["2023-07-24",6.28,6.48,6.15,6.31,4886700.0],["2023-07-25",6.49,6.61,6.3,6.42,10997900.0],["2023-07-26",6.4,6.68,6.33,6.6,4959100.0],["2023-07-27",6.39,6.61,6.03,6.43,13487100.0],["2023-07-28",6.7,8.09,6.68,8.0,25690300.0],["2023-07-31",7.91,8.33,7.87,8.18,11793600.0],["2023-08-01",8.15,8.38,7.73,7.85,11027200.0],["2023-08-02",7.54,7.56,7.12,7.37,10903000.0],["2023-08-03",7.51,7.85,7.47,7.65,7326200.0],["2023-08-04",7.67,7.76,7.52,7.56,3328800.0],["2023-08-07",7.71,7.73,7.18,7.23,5876500.0],["2023-08-08",7.03,7.03,6.78,6.9,7330800.0],["2023-08-09",7.09,7.12,6.79,6.87,3871500.0],["2023-08-10",7.08,7.38,7.07,7.08,4924800.0],["2023-08-11",6.8,6.94,6.75,6.85,4035000.0],["2023-08-14",6.82,6.85,6.7,6.81,3827600.0],["2023-08-15",6.71,6.79,6.68,6.71,3255700.0],["2023-08-16",6.65,6.72,6.51,6.64,4892900.0],["2023-08-17",6.86,6.87,6.68,6.76,2526700.0],["2023-08-18",6.52,6.72,6.44,6.67,4128700.0],["2023-08-21",6.53,6.79,6.48,6.56,6810900.0],["2023-08-22",6.71,6.74,6.47,6.68,7169100.0],["2023-08-23",6.8,6.8,6.61,6.75,5175800.0],["2023-08-24",6.85,7.03,6.74,6.78,6465500.0],["2023-08-25",6.7,6.74,6.24,6.71,12333400.0],["2023-08-28",6.78,6.93,6.7,6.81,7858000.0],["2023-08-29",6.96,7.4,6.87,7.16,12781300.0],["2023-08-30",6.97,7.24,6.89,7.16,5157600.0],["2023-08-31",7.11,7.19,6.91,7.05,6417900.0],["2023-09-01",7.31,7.83,7.24,7.47,9859500.0],["2023-09-05",7.39,7.5,7.21,7.25,3311100.0],["2023-09-06",7.3,7.6,7.3,7.41,5592400.0],["2023-09-07",7.18,7.19,6.92,7.13,3895700.0],["2023-09-08",7.1,7.26,7.04,7.19,4143200.0],["2023-09-11",7.43,7.59,7.35,7.58,4687200.0],["2023-09-12",7.43,7.7,7.21,7.29,4857100.0],["2023-09-13",7.14,7.35,7.14,7.3,3663800.0],["2023-09-14",7.38,7.54,7.35,7.4,3684400.0],["2023-09-15",7.45,7.66,7.2,7.24,8155600.0],["2023-09-18",7.17,7.73,7.17,7.52,5846300.0],["2023-09-19",7.51,7.65,7.38,7.39,3998900.0],["2023-09-20",7.41,7.52,7.19,7.21,3878000.0],["2023-09-21",7.0,7.11,6.81,7.03,3394300.0],["2023-09-22",7.28,7.44,7.22,7.23,4019600.0],["2023-09-25",7.1,7.47,7.09,7.39,5083500.0],["2023-09-26",7.37,7.95,7.36,7.93,7449800.0],["2023-09-27",8.17,8.96,8.17,8.91,18542000.0],["2023-09-28",8.8,8.99,8.72,8.99,6167600.0],["2023-09-29",9.23,9.33,9.03,9.11,5832000.0],["2023-10-02",9.11,9.35,9.05,9.12,3369200.0],["2023-10-03",8.77,8.93,8.65,8.74,4536300.0],["2023-10-04",8.59,8.81,8.52,8.71,2857000.0],["2023-10-05",8.66,8.84,8.57,8.81,2773600.0],["2023-10-06",8.84,9.05,8.79,9.0,4702800.0],["2023-10-09",8.83,9.0,8.76,9.0,3948400.0],["2023-10-10",9.26,9.95,9.2,9.56,14407000.0],["2023-10-11",9.69,10.02,9.24,9.37,14017100.0],["2023-10-12",9.46,9.59,8.66,8.69,8932700.0],["2023-10-13",8.61,9.1,8.44,8.91,7492900.0],["2023-10-16",9.26,9.62,9.19,9.51,11783800.0],["2023-10-17",9.45,9.68,9.18,9.45,7496500.0],["2023-10-18",9.3,9.54,9.25,9.42,4538600.0],["2023-10-19",9.4,9.57,9.23,9.39,5942500.0],["2023-10-20",9.3,9.53,9.3,9.34,3527100.0],["2023-10-23",9.25,9.72,9.24,9.61,7784900.0],["2023-10-24",9.54,10.28,9.54,10.17,7173300.0],["2023-10-25",9.97,10.58,9.85,10.23,11939900.0],["2023-10-26",10.02,10.55,9.18,9.7,13202900.0],["2023-10-27",9.89,9.98,8.96,9.24,9681700.0],["2023-10-30",9.3,9.37,8.91,8.98,5963300.0],["2023-10-31",8.88,9.07,8.66,8.77,6325100.0],["2023-11-01",8.6,8.72,8.41,8.53,7975300.0],["2023-11-02",8.66,8.8,8.56,8.59,3154700.0],["2023-11-03",8.78,9.23,8.78,9.1,6935800.0],["2023-11-06",9.4,9.49,8.92,9.14,7421800.0],["2023-11-07",9.0,9.58,8.87,9.44,8064400.0],["2023-11-08",9.23,9.54,9.18,9.49,3147000.0],["2023-11-09",9.5,9.73,9.21,9.26,3687200.0],["2023-11-10",9.27,9.59,9.26,9.4,3911300.0],["2023-11-13",9.48,9.74,9.4,9.64,4030100.0],["2023-11-14",9.76,9.86,9.17,9.47,5257800.0],["2023-11-15",9.5,9.79,9.33,9.61,10715800.0],["2023-11-16",9.33,9.77,9.19,9.5,8264100.0],["2023-11-17",9.43,9.63,9.41,9.5,2666100.0],["2023-11-20",9.8,10.25,9.8,9.86,15624400.0],["2023-11-21",9.97,10.1,9.69,9.7,4109000.0],["2023-11-22",9.81,9.99,9.7,9.85,4659100.0],["2023-11-24",9.92,11.42,9.89,11.39,15681100.0],["2023-11-27",11.09,11.23,10.85,10.9,9971200.0],["2023-11-28",11.01,11.77,10.9,11.4,16136900.0],["2023-11-29",11.17,12.24,11.17,12.0,14203300.0],["2023-11-30",12.04,12.71,11.84,12.53,14147000.0],["2023-12-01",12.29,12.48,12.06,12.21,8642400.0],["2023-12-04",12.14,12.2,11.47,11.57,9522000.0],["2023-12-05",11.18,11.55,11.08,11.27,7629800.0],["2023-12-06",11.45,11.98,11.09,11.15,8964300.0],["2023-12-07",11.39,11.68,11.0,11.24,8799900.0],["2023-12-08",11.02,11.36,10.99,11.14,7141600.0],["2023-12-11",11.14,11.94,11.02,11.65,9373100.0],["2023-12-12",11.69,12.45,11.66,12.17,6933400.0],["2023-12-13",12.25,12.63,12.16,12.45,8626300.0],["2023-12-14",12.45,13.42,12.45,13.1,10116200.0],["2023-12-15",13.36,13.49,12.57,12.85,8451400.0],["2023-12-18",12.98,12.98,12.16,12.29,6755100.0],["2023-12-19",12.26,12.94,12.26,12.45,5451700.0],["2023-12-20",12.27,12.68,12.18,12.18,5393100.0],["2023-12-21",12.42,12.62,12.27,12.56,5095000.0],["2023-12-22",11.44,12.16,11.3,12.09,12141200.0],["2023-12-26",12.04,12.24,11.78,11.96,3985300.0],["2023-12-27",12.14,12.3,11.81,11.81,6233300.0],["2023-12-28",12.02,12.27,11.75,11.8,6171100.0],["2023-12-29",11.9,13.16,11.83,12.63,9550700.0],["2024-01-02",12.54,12.68,11.67,11.79,8519300.0],["2024-01-03",11.8,12.48,11.61,12.37,7953100.0],["2024-01-04",12.37,12.77,12.28,12.59,7084600.0],["2024-01-05",12.55,12.83,12.49,12.64,5586700.0],["2024-01-08",12.43,12.44,11.61,11.88,6936800.0],["2024-01-09",11.79,12.11,11.66,12.07,3756800.0],["2024-01-10",11.94,12.31,11.5,11.66,4540600.0],["2024-01-11",11.93,12.21,11.77,12.14,6350800.0],["2024-01-12",12.1,12.27,12.03,12.11,2883000.0],["2024-01-16",11.79,12.18,11.78,11.79,4428700.0],["2024-01-17",11.13,11.39,10.56,11.3,9422300.0],["2024-01-18",11.43,11.53,11.17,11.27,3524300.0],["2024-01-19",11.14,11.29,10.81,11.12,5872600.0],["2024-01-22",10.66,10.87,10.45,10.65,7593300.0],["2024-01-23",11.12,11.47,10.75,10.89,6502200.0],["2024-01-24",12.19,12.66,11.21,11.3,10128700.0],["2024-01-25",11.2,12.7,11.06,11.94,16536200.0],["2024-01-26",11.82,12.22,11.46,11.75,5776900.0],["2024-01-29",11.69,11.71,10.48,10.7,14142600.0],["2024-01-30",10.36,10.96,10.34,10.76,5709700.0],["2024-01-31",10.63,10.87,10.49,10.64,5064900.0],["2024-02-01",10.82,11.14,10.77,10.94,5318200.0],["2024-02-02",11.07,11.47,11.06,11.11,7863000.0],["2024-02-05",11.37,11.37,10.89,11.25,13217600.0],["2024-02-06",11.43,12.59,11.4,12.18,14590400.0],["2024-02-07",11.76,12.12,11.57,12.04,9017800.0],["2024-02-08",13.22,13.44,12.78,13.21,19214500.0],["2024-02-09",13.2,13.6,13.03,13.59,4500300.0],["2024-02-12",13.68,14.64,13.66,14.36,7230200.0],["2024-02-13",13.94,14.55,13.86,14.28,3121200.0],["2024-02-14",14.51,15.27,14.51,15.24,5169700.0],["2024-02-15",15.15,15.52,14.21,14.64,6836200.0],["2024-02-16",15.0,15.3,14.12,14.17,6742500.0],["2024-02-20",14.5,14.56,13.45,13.72,7222200.0],["2024-02-21",13.93,14.1,13.59,13.64,4088600.0],["2024-02-22",13.95,13.99,13.14,13.4,13674400.0],["2024-02-23",13.47,14.25,13.47,14.21,6961700.0],["2024-02-26",14.35,15.32,14.3,14.44,7318700.0],["2024-02-27",14.59,15.3,14.29,15.11,6439700.0],["2024-02-28",14.68,14.8,14.33,14.63,3927900.0],["2024-02-29",14.96,15.27,14.61,14.73,6665000.0],["2024-03-01",14.92,15.2,14.69,14.82,4407200.0],["2024-03-04",14.77,14.79,13.37,13.42,10578200.0],["2024-03-05",13.27,13.35,12.85,13.19,5926500.0],["2024-03-06",13.5,13.5,11.83,12.0,14514100.0],["2024-03-07",12.05,12.33,12.0,12.23,8509600.0],["2024-03-08",12.26,12.26,11.52,11.82,8718400.0],["2024-03-11",12.14,12.9,12.12,12.49,13195500.0],["2024-03-12",12.64,13.01,12.59,12.87,7288500.0],["2024-03-13",12.9,13.45,12.72,12.73,6586400.0],["2024-03-14",12.72,12.8,12.41,12.54,8652600.0],["2024-03-15",12.5,12.53,12.0,12.02,6720800.0],["2024-03-18",12.1,12.1,11.74,11.85,4206800.0],["2024-03-19",11.73,11.77,11.55,11.62,4521700.0],["2024-03-20",11.9,12.23,11.6,12.06,5603800.0],["2024-03-21",12.1,12.29,11.98,12.13,4225200.0],["2024-03-22",11.96,12.02,11.65,11.86,7448600.0],["2024-03-25",11.93,11.98,11.21,11.34,6289000.0],["2024-03-26",11.49,11.49,11.22,11.39,5336300.0],["2024-03-27",11.2,11.28,10.87,11.26,3869000.0],["2024-03-28",11.33,11.54,11.26,11.35,2860300.0],["2024-04-01",11.54,11.8,11.46,11.56,2343000.0],["2024-04-02",11.51,11.69,11.43,11.66,3029400.0],["2024-04-03",11.5,11.51,11.25,11.44,2078500.0],["2024-04-04",11.41,11.75,11.13,11.13,1590900.0],["2024-04-05",11.26,11.28,11.06,11.12,1965100.0],["2024-04-08",11.17,11.29,10.98,11.07,3267400.0],["2024-04-09",11.12,11.45,11.1,11.4,7223200.0],["2024-04-10",11.35,11.95,11.35,11.77,6665200.0],["2024-04-11",12.0,12.34,11.86,12.21,9414300.0],["2024-04-12",11.97,12.17,11.45,11.7,12252500.0],["2024-04-15",11.83,12.15,11.63,11.76,12192200.0],["2024-04-16",11.44,11.74,11.29,11.32,8953300.0],["2024-04-17",11.42,11.89,11.39,11.62,4715000.0],["2024-04-18",11.8,12.08,11.59,11.65,5008300.0],["2024-04-19",11.55,11.63,11.38,11.43,5291200.0],["2024-04-22",11.59,12.1,11.59,11.95,8337100.0],["2024-04-23",12.57,12.68,11.99,12.19,5738600.0],["2024-04-24",12.0,12.33,11.63,12.26,14955200.0],["2024-04-25",12.67,13.41,12.14,13.35,13872000.0],["2024-04-26",13.7,13.97,13.29,13.41,12412400.0],["2024-04-29",13.19,13.2,12.6,12.66,7754700.0],["2024-04-30",12.43,12.48,11.89,12.04,7665000.0],["2024-05-01",11.98,12.25,11.81,11.88,3862500.0],["2024-05-02",12.21,13.0,12.11,12.8,5738400.0],["2024-05-03",12.75,13.25,12.44,13.18,7892800.0],["2024-05-06",13.03,13.29,12.98,13.14,3506600.0],["2024-05-07",12.89,12.93,12.52,12.8,8677600.0],["2024-05-08",12.64,13.1,12.61,12.94,8042900.0],["2024-05-09",12.85,13.85,12.85,13.79,8494500.0],["2024-05-10",13.71,13.85,13.42,13.42,6237000.0],["2024-05-13",13.45,13.9,13.44,13.65,4331500.0],["2024-05-14",13.62,13.86,13.15,13.58,3437000.0],["2024-05-15",13.75,13.75,12.93,13.12,2974300.0],["2024-05-16",12.81,13.18,11.95,13.04,18205800.0],["2024-05-17",13.06,13.25,12.79,12.93,5526900.0],["2024-05-20",12.56,12.68,12.24,12.62,8166300.0],["2024-05-21",12.26,12.42,12.1,12.37,9798700.0],["2024-05-22",12.51,12.53,12.25,12.37,3548600.0],["2024-05-23",12.26,12.38,11.75,11.83,4285700.0],["2024-05-24",11.83,11.95,11.28,11.43,11516800.0],["2024-05-28",11.55,11.82,11.39,11.72,9147800.0],["2024-05-29",11.73,12.19,11.56,12.03,5540800.0],["2024-05-30",11.91,12.06,11.79,11.84,7769100.0],["2024-05-31",11.69,11.83,11.32,11.36,6431800.0],["2024-06-03",11.56,11.66,11.24,11.43,3941900.0],["2024-06-04",11.46,11.5,10.87,10.94,4742300.0],["2024-06-05",10.94,11.05,10.85,11.01,4757200.0],["2024-06-06",10.94,11.24,10.9,11.07,3570500.0],["2024-06-07",10.91,11.08,10.73,10.75,4703200.0],["2024-06-10",10.84,11.12,10.77,10.87,3915500.0],["2024-06-11",10.78,10.94,10.68,10.69,5706900.0],["2024-06-12",10.7,10.78,10.56,10.69,7412200.0],["2024-06-13",10.85,11.39,10.78,11.21,8996400.0],["2024-06-14",11.14,11.18,10.74,10.91,14204500.0],["2024-06-17",10.94,11.3,10.9,10.99,3103200.0],["2024-06-18",11.06,11.25,10.67,10.74,3042300.0],["2024-06-20",10.99,11.05,10.34,10.43,7339600.0],["2024-06-21",10.31,10.39,10.08,10.22,5109000.0],["2024-06-24",10.32,10.97,10.27,10.9,4322800.0],["2024-06-25",11.03,11.06,10.72,10.81,3848200.0],["2024-06-26",10.92,10.92,10.68,10.78,4478200.0],["2024-06-27",10.66,10.78,10.44,10.65,3226300.0],["2024-06-28",10.72,10.82,10.54,10.67,3898600.0],["2024-07-01",10.77,10.77,10.35,10.49,2335300.0],["2024-07-02",10.49,10.82,10.32,10.67,4049400.0],["2024-07-03",10.85,11.11,10.8,10.82,3430200.0],["2024-07-05",10.71,10.87,10.6,10.74,6893900.0],["2024-07-08",10.73,10.86,10.49,10.52,2686500.0],["2024-07-09",10.51,10.75,10.27,10.69,3772300.0],["2024-07-10",10.69,10.81,10.39,10.46,2053000.0],["2024-07-11",10.6,10.92,10.5,10.68,3548000.0],["2024-07-12",10.8,11.15,10.8,10.81,2748300.0],["2024-07-15",10.61,10.61,10.14,10.15,3653700.0],["2024-07-16",10.16,10.27,9.98,10.0,9733800.0],["2024-07-17",9.95,10.17,9.88,10.03,2688600.0],["2024-07-18",10.04,10.49,10.04,10.05,3524900.0],["2024-07-19",9.87,10.24,9.87,10.09,2236300.0],["2024-07-22",10.35,11.1,10.35,10.89,6493600.0],["2024-07-23",10.5,10.73,10.5,10.58,3407400.0],["2024-07-24",10.34,10.86,10.32,10.59,4300400.0],["2024-07-25",10.6,10.6,10.4,10.4,3038100.0],["2024-07-26",10.52,10.84,10.5,10.74,3125400.0],["2024-07-29",10.74,10.9,10.3,10.68,8690000.0],["2024-07-30",10.64,10.7,10.16,10.33,6244800.0],["2024-07-31",10.71,10.9,10.0,10.02,8224600.0],["2024-08-01",9.3,9.91,8.51,9.08,15230400.0],["2024-08-02",8.62,8.62,8.18,8.47,16356900.0],["2024-08-05",7.98,8.84,7.9,8.62,12140900.0],["2024-08-06",9.0,9.38,8.9,9.35,12834700.0],["2024-08-07",9.44,9.55,8.65,8.74,10995900.0],["2024-08-08",8.85,9.12,8.64,9.1,9364700.0],["2024-08-09",9.1,9.1,8.87,9.06,5654700.0],["2024-08-12",9.06,9.31,9.05,9.12,7797900.0],["2024-08-13",9.1,9.28,8.96,9.18,9888400.0],["2024-08-14",9.08,9.1,8.85,8.93,6783600.0],["2024-08-15",9.0,9.11,8.91,8.99,2313400.0],["2024-08-16",9.01,9.27,8.98,9.01,3081000.0],["2024-08-19",9.0,9.12,8.96,9.06,2030500.0],["2024-08-20",8.93,8.94,8.56,8.58,3697200.0],["2024-08-21",8.74,8.87,8.61,8.72,2438600.0],["2024-08-22",8.77,8.82,8.59,8.59,2274400.0],["2024-08-23",8.63,8.72,8.55,8.63,2815600.0],["2024-08-26",8.49,8.61,8.3,8.56,2601300.0],["2024-08-27",8.51,8.53,8.25,8.32,3485100.0],["2024-08-28",8.24,8.27,7.94,8.03,3747300.0],["2024-08-29",8.12,8.18,7.98,8.02,5594300.0],["2024-08-30",8.09,8.09,7.93,8.04,8573100.0],["2024-09-03",8.0,8.04,7.91,8.0,3895300.0],["2024-09-04",8.0,8.15,7.89,7.9,2172300.0],["2024-09-05",7.9,8.1,7.9,8.02,5395800.0],["2024-09-06",8.0,8.07,7.6,7.69,4227300.0],["2024-09-09",7.65,7.71,7.48,7.66,4254400.0],["2024-09-10",7.69,7.84,7.55,7.6,2723500.0],["2024-09-11",7.64,7.67,7.54,7.58,3241100.0],["2024-09-12",7.55,7.73,7.51,7.73,3501600.0],["2024-09-13",7.7,7.73,7.38,7.43,3013200.0],["2024-09-16",7.46,7.49,7.35,7.42,8066800.0],["2024-09-17",7.5,7.84,7.47,7.66,5608200.0],["2024-09-18",7.63,7.7,7.55,7.56,2974200.0],["2024-09-19",7.8,8.22,7.71,8.18,5436700.0],["2024-09-20",8.11,8.22,8.0,8.06,4765200.0],["2024-09-23",8.13,8.27,8.06,8.08,10267400.0],["2024-09-24",8.55,8.7,8.38,8.62,11001900.0],["2024-09-25",8.4,8.53,8.29,8.32,4880200.0],["2024-09-26",9.74,11.95,9.71,10.28,33116900.0],["2024-09-27",10.71,11.08,10.46,10.8,23480100.0],["2024-09-30",12.28,13.16,11.54,11.84,40151200.0],["2024-10-01",11.91,12.14,11.31,12.13,13193400.0],["2024-10-02",13.1,13.3,11.63,11.8,18703500.0],["2024-10-03",11.36,11.79,11.23,11.39,8609400.0],["2024-10-04",11.78,12.3,11.45,11.5,9636800.0],["2024-10-07",11.75,11.86,10.87,11.36,11475900.0],["2024-10-08",10.48,11.12,10.45,11.05,8618400.0],["2024-10-09",10.78,11.53,10.78,11.34,8829500.0],["2024-10-10",11.35,11.8,11.27,11.58,8886300.0],["2024-10-11",11.2,11.41,11.03,11.22,5686400.0],["2024-10-14",11.03,11.18,10.74,10.88,6503400.0],["2024-10-15",10.57,10.6,10.04,10.12,9002400.0],["2024-10-16",10.22,10.39,10.16,10.19,3261200.0],["2024-10-17",10.0,10.08,9.77,10.05,3844400.0],["2024-10-18",10.47,10.55,10.25,10.38,3790200.0],["2024-10-21",10.24,11.16,10.08,11.04,12713100.0],["2024-10-22",11.12,11.66,10.94,11.39,10843200.0],["2024-10-23",10.84,11.04,10.18,10.21,15739200.0],["2024-10-24",10.67,10.67,10.13,10.5,11152500.0],["2024-10-25",10.59,11.01,10.51,10.98,7824700.0],["2024-10-28",11.31,11.38,10.82,11.0,10695000.0],["2024-10-29",11.03,11.09,10.57,10.67,6150000.0],["2024-10-30",10.6,11.24,10.38,11.02,5318500.0],["2024-10-31",10.91,11.19,10.89,11.12,4276400.0],["2024-11-01",11.12,11.26,10.96,11.02,3556300.0],["2024-11-04",11.1,11.68,11.09,11.5,4537700.0],["2024-11-05",11.6,11.98,11.54,11.62,4621700.0],["2024-11-06",11.0,11.56,10.8,11.52,6129800.0],["2024-11-07",11.81,12.14,11.49,11.67,5502600.0],["2024-11-08",11.08,11.55,11.01,11.2,5965800.0],["2024-11-11",11.2,11.25,10.7,10.76,5415400.0],["2024-11-12",10.42,10.48,9.97,10.06,11172800.0],["2024-11-13",10.17,10.25,9.51,9.54,8872800.0],["2024-11-14",9.38,9.64,9.26,9.45,6136500.0],["2024-11-15",9.6,9.99,9.53,9.84,5593600.0],["2024-11-18",9.91,10.01,9.76,9.95,15182300.0],["2024-11-19",9.95,10.1,9.87,9.91,10270900.0],["2024-11-20",9.91,10.34,9.91,10.13,6083300.0],["2024-11-21",10.0,10.05,9.61,9.81,6538800.0],["2024-11-22",9.68,9.95,9.68,9.73,7730700.0],["2024-11-25",9.8,10.27,9.76,10.11,7263700.0],["2024-11-26",9.98,10.1,9.85,10.1,3775900.0],["2024-11-27",10.36,10.53,10.15,10.34,4348900.0],["2024-11-29",10.19,10.27,9.64,9.93,7334200.0],["2024-12-02",9.93,10.32,9.85,10.29,5517200.0],["2024-12-03",10.28,10.85,10.16,10.69,7889500.0],["2024-12-04",10.49,10.61,10.33,10.36,4295700.0],["2024-12-05",10.37,10.41,10.16,10.2,3997100.0],["2024-12-06",10.35,10.38,10.06,10.14,7986400.0],["2024-12-09",11.01,11.29,10.68,10.74,18350500.0],["2024-12-10",10.32,10.42,10.13,10.23,9579200.0],["2024-12-11",10.15,10.31,10.02,10.31,5067700.0],["2024-12-12",10.31,10.46,10.19,10.3,2927200.0],["2024-12-13",10.17,10.25,9.95,10.15,3616500.0],["2024-12-16",10.03,10.13,9.7,9.71,4442200.0],["2024-12-17",9.73,10.02,9.64,9.91,6944800.0],["2024-12-18",9.91,10.08,9.63,9.76,4248800.0],["2024-12-19",9.89,9.98,9.63,9.75,5448100.0],["2024-12-20",9.69,9.92,9.65,9.78,3980100.0],["2024-12-23",9.7,9.96,9.7,9.93,1486600.0],["2024-12-24",9.94,9.95,9.81,9.88,1145600.0],["2024-12-26",9.75,10.08,9.75,9.94,1329800.0],["2024-12-27",9.87,9.88,9.67,9.77,1302400.0],["2024-12-30",9.68,9.74,9.49,9.66,4776000.0],["2024-12-31",9.73,10.04,9.56,10.02,5856000.0],["2025-01-02",9.8,10.12,9.78,9.81,2939300.0],["2025-01-03",9.84,9.91,9.73,9.83,2474300.0],["2025-01-06",9.91,9.97,9.65,9.75,4301500.0],["2025-01-07",9.72,9.81,8.91,9.04,12194900.0],["2025-01-08",9.0,9.62,9.0,9.53,6683000.0],["2025-01-10",9.45,9.48,9.19,9.25,9280500.0],["2025-01-13",9.2,9.46,9.17,9.37,5644700.0],["2025-01-14",9.5,9.66,9.45,9.63,5245500.0],["2025-01-15",9.62,9.73,9.51,9.6,3232200.0],["2025-01-16",9.6,9.7,9.51,9.68,3744300.0],["2025-01-17",9.67,10.23,9.56,9.87,4391700.0],["2025-01-21",9.35,9.53,9.18,9.26,13743100.0],["2025-01-22",9.2,9.2,8.62,9.13,11093300.0],["2025-01-23",10.75,11.09,10.24,11.07,28603200.0],["2025-01-24",11.1,11.82,11.01,11.69,13383300.0],["2025-01-27",11.6,12.18,11.6,12.03,12246200.0],["2025-01-28",11.99,12.98,11.97,12.95,10821100.0],["2025-01-29",12.81,12.9,12.28,12.4,6939800.0],["2025-01-30",12.4,12.69,12.11,12.55,8839100.0],["2025-01-31",12.56,12.63,12.12,12.23,5408200.0],["2025-02-03",11.92,12.49,11.83,12.42,5816200.0],["2025-02-04",12.6,12.6,12.3,12.46,7042600.0],["2025-02-05",12.35,12.65,12.17,12.26,7495200.0],["2025-02-06",12.5,12.78,12.39,12.77,6968200.0],["2025-02-07",12.93,13.39,12.93,13.18,9858800.0],["2025-02-10",13.73,13.97,13.46,13.62,11844100.0],["2025-02-11",13.4,14.29,13.32,14.0,8312300.0],["2025-02-12",13.87,14.86,13.85,14.46,12573400.0],["2025-02-13",13.93,14.89,13.87,14.79,10564600.0],["2025-02-14",15.0,15.23,14.48,14.5,9150400.0],["2025-02-18",14.88,14.89,14.19,14.5,7271100.0],["2025-02-19",14.47,14.6,14.04,14.58,8464800.0],["2025-02-20",14.9,15.3,13.97,14.35,9510900.0],["2025-02-21",14.51,14.73,14.25,14.45,5710900.0],["2025-02-24",13.9,14.0,13.3,13.36,8171800.0],["2025-02-25",13.47,14.01,13.26,13.37,9913100.0],["2025-02-26",13.68,13.76,13.41,13.54,4993900.0],["2025-02-27",13.66,13.81,13.09,13.26,4770800.0],["2025-02-28",12.7,13.05,12.44,12.92,9150900.0],["2025-03-03",12.76,12.97,12.34,12.44,5199600.0],["2025-03-04",12.25,12.85,12.25,12.75,5750100.0],["2025-03-05",12.9,13.8,12.87,13.76,7657300.0],["2025-03-06",13.88,14.16,13.34,13.45,5684900.0],["2025-03-07",13.66,14.04,13.33,13.48,6247000.0],["2025-03-10",13.19,13.27,12.72,12.91,4101400.0],["2025-03-11",13.16,13.47,12.94,13.09,5506100.0],["2025-03-12",12.99,13.32,12.83,13.01,5132600.0],["2025-03-13",12.8,12.92,12.62,12.8,6516600.0],["2025-03-14",13.7,13.86,13.1,13.3,5414300.0],["2025-03-17",13.42,14.45,13.35,14.32,8658200.0],["2025-03-18",14.33,14.47,13.95,14.23,5139300.0],["2025-03-19",14.33,14.66,13.87,14.41,5061300.0],["2025-03-20",13.81,14.21,13.81,13.97,3900700.0],["2025-03-21",13.46,13.49,12.9,13.15,4675100.0],["2025-03-24",13.04,13.14,12.75,13.1,4805700.0],["2025-03-25",12.87,13.12,12.76,13.03,3836500.0],["2025-03-26",13.07,13.51,12.86,13.48,7132400.0],["2025-03-27",13.4,14.01,13.2,13.6,5175300.0],["2025-03-28",13.33,13.47,13.15,13.36,5446400.0],["2025-03-31",13.07,13.33,13.0,13.21,4082200.0],["2025-04-01",13.26,13.3,12.93,13.19,4157900.0],["2025-04-02",13.23,13.74,13.1,13.71,4165500.0],["2025-04-03",13.2,13.57,13.18,13.51,5176900.0],["2025-04-04",12.38,12.65,11.9,12.28,12248100.0],["2025-04-07",11.08,11.66,10.3,10.94,19754000.0],["2025-04-08",11.46,11.5,9.62,9.78,12039100.0],["2025-04-09",9.37,10.06,9.34,9.65,14592200.0],["2025-04-10",9.9,10.53,9.9,9.96,14659500.0],["2025-04-11",10.06,10.06,9.31,9.6,15056200.0],["2025-04-14",9.77,10.35,9.77,10.05,12589900.0],["2025-04-15",10.14,10.21,9.8,9.86,4927300.0],["2025-04-16",9.65,9.97,9.5,9.69,10133200.0],["2025-04-17",9.81,10.11,9.79,9.8,5682600.0],["2025-04-21",9.84,10.22,9.82,9.99,4953600.0],["2025-04-22",10.36,10.91,10.33,10.75,9486900.0],["2025-04-23",11.0,11.89,10.93,10.98,11915200.0],["2025-04-24",9.36,9.4,8.86,8.93,42827700.0],["2025-04-25",8.69,9.17,8.5,9.16,12079000.0],["2025-04-28",9.09,9.24,8.87,9.15,12479800.0],["2025-04-29",9.3,9.34,8.98,9.08,7833800.0],["2025-04-30",9.05,9.1,8.71,8.75,7907700.0],["2025-05-01",8.9,8.92,8.63,8.73,3563500.0],["2025-05-02",8.96,9.1,8.86,8.92,5491700.0],["2025-05-05",8.86,9.12,8.77,9.05,8737400.0],["2025-05-06",9.1,9.35,9.07,9.22,4612200.0],["2025-05-07",9.1,9.26,9.04,9.2,4127100.0],["2025-05-08",9.3,9.56,9.07,9.48,7060400.0],["2025-05-09",9.5,9.78,9.4,9.42,5546000.0],["2025-05-12",9.95,10.3,9.89,10.25,6829700.0],["2025-05-13",10.22,10.25,9.93,10.01,14071300.0],["2025-05-14",10.14,10.33,9.95,10.18,7079200.0],["2025-05-15",10.14,10.69,10.14,10.16,17376000.0],["2025-05-16",10.22,10.63,10.17,10.52,11587800.0],["2025-05-19",10.33,11.1,10.25,10.84,8166100.0],["2025-05-20",10.97,11.21,10.55,10.9,7767100.0],["2025-05-21",10.99,11.18,10.83,10.84,6224200.0],["2025-05-22",10.71,11.05,10.67,10.82,7157200.0],["2025-05-23",10.57,11.11,10.56,10.99,10531300.0],["2025-05-27",10.63,10.76,10.15,10.17,7569500.0],["2025-05-28",10.2,10.61,10.19,10.39,10845900.0],["2025-05-29",10.54,10.79,10.5,10.63,5929500.0],["2025-05-30",10.38,10.42,9.62,9.83,12803100.0],["2025-06-02",9.82,10.18,9.8,10.13,4438200.0],["2025-06-03",10.19,10.4,10.13,10.31,6811600.0],["2025-06-04",10.37,10.67,10.37,10.49,9250300.0],["2025-06-05",10.5,10.67,10.42,10.5,3944900.0],["2025-06-06",10.36,10.64,10.36,10.62,3024400.0],["2025-06-09",10.78,10.91,10.72,10.83,11270600.0],["2025-06-10",10.89,10.98,10.59,10.83,4041800.0],["2025-06-11",10.89,11.01,10.62,10.72,6496300.0],["2025-06-12",10.6,10.8,10.56,10.72,3580500.0],["2025-06-13",10.45,10.58,10.37,10.45,4652200.0],["2025-06-16",10.51,10.67,10.45,10.57,3832700.0],["2025-06-17",10.5,10.54,10.29,10.39,7064200.0],["2025-06-18",10.22,10.4,10.21,10.38,3559500.0],["2025-06-20",10.4,10.57,10.3,10.34,5215200.0],["2025-06-23",10.47,10.57,10.23,10.55,3295700.0],["2025-06-24",10.78,11.19,10.78,11.01,3891600.0],["2025-06-25",11.06,11.09,10.67,10.75,3291100.0],["2025-06-26",10.86,10.9,10.61,10.79,2247500.0],["2025-06-27",10.6,10.82,10.6,10.69,3308100.0],["2025-06-30",10.5,10.55,10.11,10.22,6830800.0],["2025-07-01",10.29,10.4,10.2,10.3,3724300.0],["2025-07-02",10.23,10.26,9.87,10.03,7327700.0],["2025-07-03",10.01,10.15,9.98,10.04,2246600.0],["2025-07-07",10.03,10.27,9.99,10.21,4070600.0],["2025-07-08",10.4,10.56,10.37,10.45,3884600.0],["2025-07-09",10.38,10.55,10.31,10.54,2667600.0],["2025-07-10",10.61,10.74,10.48,10.55,2668800.0],["2025-07-11",10.56,10.69,10.45,10.5,3891800.0],["2025-07-14",10.56,10.71,10.46,10.49,2925400.0],["2025-07-15",10.59,10.77,10.49,10.66,5120100.0],["2025-07-16",10.68,10.74,10.48,10.5,6419300.0],["2025-07-17",10.52,10.69,10.44,10.63,5243000.0],["2025-07-18",10.77,11.0,10.67,10.7,5352400.0],["2025-07-21",10.7,10.8,10.47,10.49,7694700.0],["2025-07-22",10.49,10.6,10.25,10.46,11195200.0],["2025-07-23",10.58,10.63,10.32,10.39,3652600.0],["2025-07-24",10.32,10.37,9.81,9.82,7380300.0],["2025-07-25",9.95,10.07,9.78,10.0,3288500.0],["2025-07-28",10.04,10.41,10.04,10.25,5433500.0],["2025-07-29",10.33,10.54,10.2,10.2,5353300.0],["2025-07-30",9.94,10.41,9.92,10.09,8886200.0],["2025-07-31",11.4,11.53,10.65,10.94,15599300.0],["2025-08-01",10.69,10.94,10.54,10.64,4850000.0],["2025-08-04",10.79,11.0,10.57,11.0,5321100.0],["2025-08-05",11.1,11.53,10.93,11.13,8098400.0],["2025-08-06",11.0,11.26,10.97,11.18,4911600.0],["2025-08-07",11.15,11.51,11.15,11.5,5794400.0],["2025-08-08",11.49,11.53,11.35,11.45,1936300.0],["2025-08-11",11.45,11.45,11.03,11.08,3447300.0],["2025-08-12",11.01,11.38,10.95,11.38,4967800.0],["2025-08-13",11.4,11.74,11.4,11.68,4503100.0],["2025-08-14",11.53,11.59,11.15,11.28,7281500.0],["2025-08-15",11.31,11.52,11.23,11.44,4502200.0],["2025-08-18",11.36,11.49,10.84,11.0,4706800.0],["2025-08-19",11.0,11.08,10.96,10.99,5530700.0],["2025-08-20",10.96,11.22,10.9,11.0,5398600.0],["2025-08-21",10.84,11.2,10.84,10.95,3958800.0],["2025-08-22",11.1,11.1,10.77,10.87,4543400.0],["2025-08-25",10.95,11.11,10.8,10.8,2897900.0],["2025-08-26",10.77,10.91,10.72,10.88,3080700.0],["2025-08-27",10.74,10.82,10.6,10.79,2497400.0],["2025-08-28",10.82,10.91,10.7,10.81,2014900.0],["2025-08-29",10.8,10.93,10.59,10.62,5662300.0],["2025-09-02",10.55,10.7,10.4,10.5,4215900.0],["2025-09-03",10.41,10.59,10.38,10.42,2700800.0],["2025-09-04",10.35,10.44,10.2,10.25,4149300.0],["2025-09-05",10.46,10.62,10.12,10.14,5363700.0],["2025-09-08",10.18,10.43,10.07,10.38,4256200.0],["2025-09-09",10.48,10.7,10.48,10.63,3257800.0],["2025-09-10",10.63,10.73,10.35,10.47,2886500.0],["2025-09-11",10.5,10.85,10.5,10.75,3063000.0],["2025-09-12",10.8,10.99,10.76,10.96,4207400.0],["2025-09-15",10.99,11.13,10.89,11.0,3679000.0],["2025-09-16",11.1,11.23,10.99,11.1,3584700.0],["2025-09-17",11.2,11.38,11.1,11.35,5111400.0],["2025-09-18",11.2,11.33,10.98,11.2,5005900.0],["2025-09-19",11.27,11.27,11.04,11.14,3832600.0],["2025-09-22",11.14,11.24,11.05,11.2,3448300.0],["2025-09-23",11.2,11.2,10.79,10.79,2893700.0],["2025-09-24",11.01,11.27,10.98,11.09,2385500.0],["2025-09-25",10.99,11.22,10.99,11.19,1692000.0],["2025-09-26",11.09,11.23,10.98,11.2,6094100.0],["2025-09-29",11.45,11.55,11.19,11.27,6616500.0],["2025-09-30",11.45,11.45,11.13,11.2,4530200.0],["2025-10-01",11.26,11.35,11.08,11.21,5250300.0],["2025-10-02",11.03,11.36,10.7,11.26,3620400.0],["2025-10-03",11.25,11.25,11.08,11.17,2065700.0],["2025-10-06",11.14,11.29,11.1,11.24,1752900.0],["2025-10-07",11.25,11.26,11.02,11.04,2375400.0],["2025-10-08",11.1,11.28,11.04,11.23,1744000.0],["2025-10-09",11.1,11.16,10.72,10.73,6205800.0],["2025-10-10",10.8,11.0,9.98,10.06,7185900.0],["2025-10-13",10.4,10.55,10.31,10.51,8713200.0],["2025-10-14",10.29,10.51,10.14,10.45,4143600.0],["2025-10-15",10.51,11.3,10.51,10.95,6290800.0],["2025-10-16",10.95,11.03,10.84,10.98,2403100.0],["2025-10-17",10.82,11.11,10.82,11.09,3666400.0],["2025-10-20",11.14,11.93,11.12,11.83,4295300.0],["2025-10-21",11.83,12.61,11.79,12.55,4971300.0],["2025-10-22",12.46,12.7,12.17,12.26,4374800.0],["2025-10-23",12.3,12.83,12.23,12.66,3598300.0],["2025-10-24",12.78,12.78,12.47,12.6,2017300.0],["2025-10-27",12.78,13.05,12.49,12.54,3912500.0],["2025-10-28",12.4,12.42,12.1,12.24,3218800.0],["2025-10-29",12.19,12.27,11.86,12.03,5563600.0],["2025-10-30",13.37,13.37,12.0,12.91,9637500.0],["2025-10-31",13.0,13.0,12.16,12.26,4773100.0],["2025-11-03",12.4,12.4,11.61,11.77,4119600.0],["2025-11-04",11.28,11.7,11.28,11.65,4411900.0],["2025-11-05",11.62,12.15,11.55,11.95,4833800.0],["2025-11-06",12.05,12.13,11.86,12.02,2375600.0],["2025-11-07",11.9,11.9,11.6,11.74,3221900.0],["2025-11-10",11.84,11.89,11.65,11.84,3569600.0],["2025-11-11",11.75,11.85,11.66,11.8,2936600.0],["2025-11-12",11.74,11.82,11.52,11.62,2618400.0],["2025-11-13",11.68,11.71,11.39,11.42,2483600.0],["2025-11-14",11.28,11.5,11.08,11.21,2305100.0],["2025-11-17",11.15,11.19,10.9,10.93,3518700.0],["2025-11-18",10.95,11.33,10.8,11.23,2626300.0],["2025-11-19",11.2,11.24,10.99,11.03,1703300.0],["2025-11-20",11.04,11.2,10.7,10.7,2676300.0],["2025-11-21",10.53,10.99,10.5,10.94,4428100.0],["2025-11-24",11.05,11.12,10.9,11.1,8520400.0],["2025-11-25",11.04,11.14,10.97,11.06,5474800.0],["2025-11-26",11.01,11.22,10.99,11.06,2465200.0],["2025-11-28",11.05,11.1,10.94,11.0,1839800.0],["2025-12-01",11.03,11.33,11.03,11.12,4595000.0],["2025-12-02",11.1,11.17,10.98,11.17,1847000.0],["2025-12-03",11.13,11.17,10.99,11.1,2921900.0],["2025-12-04",11.05,11.25,10.99,11.1,1844300.0],["2025-12-05",11.13,11.45,11.08,11.36,2452700.0],["2025-12-08",11.36,11.6,11.31,11.55,2882800.0],["2025-12-09",11.44,11.48,11.21,11.31,3126700.0],["2025-12-10",11.36,11.52,11.33,11.39,1876600.0],["2025-12-11",11.28,11.28,11.05,11.1,2620100.0],["2025-12-12",11.14,11.52,11.13,11.51,4594400.0],["2025-12-15",11.6,11.6,11.15,11.23,1604000.0],["2025-12-16",11.18,11.21,10.95,11.16,2197600.0],["2025-12-17",11.2,11.35,10.92,10.97,2798900.0],["2025-12-18",10.99,11.09,10.97,11.02,3366600.0],["2025-12-19",11.13,11.15,10.79,10.8,4867900.0],["2025-12-22",10.75,11.07,10.72,11.04,3312400.0],["2025-12-23",11.01,11.12,10.94,11.1,1900800.0],["2025-12-24",11.05,11.15,10.96,10.96,835400.0],["2025-12-26",10.98,11.08,10.92,11.0,665900.0],["2025-12-29",10.85,11.04,10.72,10.99,2309700.0],["2025-12-30",11.04,11.15,10.97,11.0,1008600.0],["2025-12-31",10.87,10.98,10.83,10.91,1120800.0],["2026-01-02",11.2,11.6,11.2,11.49,3113600.0],["2026-01-05",11.39,11.53,11.23,11.48,5122700.0],["2026-01-06",11.53,11.59,11.28,11.32,2246200.0],["2026-01-07",11.2,11.25,10.96,11.02,1716800.0],["2026-01-08",11.01,11.29,11.0,11.27,3134300.0],["2026-01-09",11.25,11.25,11.02,11.11,1940700.0],["2026-01-12",11.25,12.44,11.25,12.26,5776500.0],["2026-01-13",12.1,12.13,11.79,11.94,5670200.0],["2026-01-14",11.86,11.9,11.52,11.6,3521000.0],["2026-01-15",11.68,11.83,11.36,11.49,3357800.0],["2026-01-16",11.39,11.43,10.95,11.05,3908700.0],["2026-01-20",10.95,11.18,10.67,10.72,4133700.0],["2026-01-21",10.84,11.04,10.64,10.79,3857900.0],["2026-01-22",10.88,11.4,10.8,11.13,4420900.0],["2026-01-23",11.12,11.19,11.02,11.19,3329800.0],["2026-01-26",11.15,11.18,10.69,10.78,3036700.0],["2026-01-27",10.78,10.87,10.62,10.65,3948300.0],["2026-01-28",10.98,11.19,10.7,10.76,3197300.0],["2026-01-29",11.86,12.88,11.6,12.7,15093200.0],["2026-01-30",13.01,13.23,12.67,12.7,10775700.0],["2026-02-02",12.48,12.5,12.12,12.12,4633800.0],["2026-02-03",12.12,12.26,11.95,12.25,4521500.0],["2026-02-04",12.17,12.22,11.53,11.63,5205500.0],["2026-02-05",11.5,11.75,11.31,11.71,5010800.0],["2026-02-06",11.63,12.56,11.61,12.49,4609600.0],["2026-02-09",12.39,12.48,12.0,12.13,4028900.0],["2026-02-10",12.11,12.35,12.03,12.27,3247800.0],["2026-02-11",12.27,12.3,11.87,11.88,2014000.0],["2026-02-12",11.9,11.92,11.2,11.48,3145600.0],["2026-02-13",11.25,11.47,11.23,11.25,3499200.0],["2026-02-17",11.32,11.48,10.82,10.89,5697300.0],["2026-02-18",11.04,11.07,10.77,10.97,4143600.0],["2026-02-19",10.92,10.96,10.74,10.91,2909600.0],["2026-02-20",10.84,11.09,10.8,10.95,3732000.0],["2026-02-23",11.05,11.13,10.47,10.6,4772600.0],["2026-02-24",10.6,10.98,10.57,10.96,6039900.0],["2026-02-25",10.97,11.01,10.85,10.99,4283300.0],["2026-02-26",10.89,10.97,10.75,10.89,4087400.0],["2026-02-27",10.98,11.05,10.52,10.53,5534100.0],["2026-03-02",10.29,10.57,10.18,10.56,3758700.0],["2026-03-03",10.24,10.55,10.15,10.55,3680900.0],["2026-03-04",10.58,10.79,10.5,10.56,4019900.0],["2026-03-05",10.51,10.59,10.33,10.43,2416200.0],["2026-03-06",10.4,10.7,10.38,10.64,4771100.0],["2026-03-09",10.5,10.76,10.31,10.74,3837000.0],["2026-03-10",10.67,11.08,10.54,10.99,6509800.0],["2026-03-11",10.97,11.03,10.85,11.0,2316100.0],["2026-03-12",10.92,11.13,10.81,10.83,1881900.0],["2026-03-13",10.92,11.24,10.9,11.13,4100900.0],["2026-03-16",11.15,11.36,11.14,11.18,2515300.0],["2026-03-17",11.18,11.46,11.06,11.45,4364500.0],["2026-03-18",11.57,11.76,11.19,11.19,3165600.0],["2026-03-19",11.04,11.41,10.82,11.39,2254600.0],["2026-03-20",11.37,11.49,11.32,11.43,3026500.0],["2026-03-23",11.36,11.51,11.04,11.15,4375500.0],["2026-03-24",11.02,11.21,10.95,11.05,1668500.0],["2026-03-25",11.16,11.32,11.08,11.3,2100400.0],["2026-03-26",11.14,11.5,11.07,11.21,1611600.0],["2026-03-27",11.23,11.27,10.79,10.82,1645500.0],["2026-03-30",10.83,11.12,10.83,11.01,1826200.0],["2026-03-31",10.92,11.44,10.87,11.37,3560000.0],["2026-04-01",11.4,11.55,11.17,11.23,1736900.0],["2026-04-02",11.28,11.3,10.95,11.2,1512500.0],["2026-04-06",11.09,11.33,11.08,11.28,1216300.0],["2026-04-07",11.22,11.38,11.16,11.18,2078000.0],["2026-04-08",11.6,11.81,11.46,11.46,2240700.0],["2026-04-09",11.44,11.62,11.05,11.1,2566200.0],["2026-04-10",11.2,11.28,10.89,11.0,2914300.0],["2026-04-13",10.95,11.34,10.94,11.28,4334000.0],["2026-04-14",11.3,11.93,11.3,11.67,3703400.0],["2026-04-15",11.65,11.89,11.58,11.79,2316000.0],["2026-04-16",11.93,12.68,11.88,12.46,5284300.0],["2026-04-17",12.5,12.84,12.48,12.64,4687300.0],["2026-04-20",12.69,12.69,12.15,12.33,5971800.0],["2026-04-21",12.29,12.44,11.96,11.96,3304300.0],["2026-04-22",11.97,12.2,11.82,12.03,5338000.0],["2026-04-23",11.1,11.13,10.52,10.91,11132500.0],["2026-04-24",11.01,11.31,10.69,11.24,3651300.0],["2026-04-27",10.97,11.02,10.48,10.71,7718100.0],["2026-04-28",10.5,10.82,10.47,10.77,4037100.0],["2026-04-29",10.77,10.91,10.72,10.85,3001000.0],["2026-04-30",10.83,11.17,10.83,11.12,3093400.0],["2026-05-01",11.12,11.2,10.92,11.17,2173600.0],["2026-05-04",11.1,11.13,10.75,10.89,3534900.0],["2026-05-05",10.94,11.08,10.88,11.0,1987500.0],["2026-05-06",11.12,11.5,11.12,11.44,4109700.0],["2026-05-07",11.4,11.48,11.3,11.4,3100700.0],["2026-05-08",11.47,11.57,11.03,11.09,3540500.0],["2026-05-11",11.09,11.42,11.08,11.36,3259900.0],["2026-05-12",11.31,11.36,10.94,11.09,3173600.0],["2026-05-13",11.07,11.6,11.02,11.51,5269800.0],["2026-05-14",11.38,11.38,10.98,11.01,2681100.0],["2026-05-15",10.82,10.96,10.71,10.8,3634100.0],["2026-05-18",10.9,10.9,10.49,10.55,3553700.0],["2026-05-19",10.61,10.73,10.47,10.52,5889600.0],["2026-05-20",10.51,10.59,10.37,10.47,2547100.0],["2026-05-21",10.4,10.41,9.96,10.07,2915500.0],["2026-05-22",9.64,10.12,9.52,9.77,5795800.0],["2026-05-26",9.87,10.19,9.77,9.8,3319600.0],["2026-05-27",9.78,9.94,9.68,9.78,3125800.0],["2026-05-28",9.66,9.85,9.59,9.76,2786900.0],["2026-05-29",9.74,9.85,9.61,9.71,12000600.0],["2026-06-01",9.75,10.2,9.72,10.06,3454600.0],["2026-06-02",10.26,10.31,9.94,9.97,2218000.0],["2026-06-03",9.82,10.04,9.7,9.73,2647800.0],["2026-06-04",9.8,9.99,9.55,9.72,2381100.0],["2026-06-05",9.69,9.72,9.47,9.56,3136100.0],["2026-06-08",9.51,9.61,9.39,9.41,2288500.0],["2026-06-09",9.43,9.45,9.07,9.15,2837300.0],["2026-06-10",9.07,9.44,9.07,9.3,2290700.0],["2026-06-11",9.2,9.38,9.09,9.34,2024700.0],["2026-06-12",9.5,9.51,9.2,9.26,4392900.0],["2026-06-15",9.36,9.49,9.3,9.32,2772500.0],["2026-06-16",9.21,9.23,9.07,9.16,4341000.0],["2026-06-17",9.14,9.49,9.04,9.19,4020600.0],["2026-06-18",9.13,9.24,9.08,9.19,9873700.0],["2026-06-22",9.07,9.54,8.93,9.47,6201900.0],["2026-06-23",9.35,9.46,9.28,9.44,3196500.0],["2026-06-24",9.31,9.39,9.15,9.16,3336400.0],["2026-06-25",9.06,9.23,8.88,8.95,3324800.0],["2026-06-26",8.89,9.5,8.89,9.48,2946300.0],["2026-06-29",9.57,9.65,9.34,9.48,2527500.0],["2026-06-30",9.49,9.74,9.47,9.57,2666100.0],["2026-07-01",9.67,10.08,9.66,10.0,4670700.0],["2026-07-02",9.96,9.98,9.74,9.81,2290800.0],["2026-07-06",9.9,10,9.825,9.91,1840804.829998],["2026-07-07",9.92,10.07,9.92,9.97,2399490.460234],["2026-07-08",10.1,10.295,10.04,10.15,2219224.515067],["2026-07-09",10.04,10.39,10,10.32,3443684.120083],["2026-07-10",10.4,10.565,10.3,10.31,2542638.33095],["2026-07-13",10.41,10.6,10.29,10.34,4042941.197955],["2026-07-14",10.43,10.56,10.235,10.3,2172202.178213],["2026-07-15",10.45,10.7,10.41,10.45,2966552.653735],["2026-07-16",10.55,10.57,10.21,10.22,3555096.230053],["2026-07-17",10.07,10.28,10.005,10.24,4711554.422837],["2026-07-20",10.36,10.43,10.245,10.31,2349779.186285],["2026-07-21",10.26,10.38,10.17,10.32,2600415.643075],["2026-07-22",10.3,10.36,10.185,10.33,3363759.835121],["2026-07-23",10.33,10.41,10.235,10.34,3138547.085962],["2026-07-24",10.44,10.44,10.28,10.3,1903555.128593],["2026-07-27",10.4,10.65,10.29,10.56,5428577.423558],["2026-07-28",10.49,10.62,10.39,10.44,6289563.11637],["2026-07-29",10.5,11.06,10.47,10.89,11543624.056029],["2026-07-30",12.465,12.5695,11.475,12.34,11421171.707987],["2026-07-31",12,12.525,12,12.5,7542034.204548],["2026-08-03",12.13,12.43,11.67,12.08,8974752.109],["2026-08-04",11.87,12.08,11.63,11.99,8352498.424907],["2026-08-05",12,12.175,11.7,12.09,6208302.896551],["2026-08-06",12.09,12.49,11.945,12.46,6027761.208009],["2026-08-07",12.45,12.465,12.21,12.38,2596910.03296],["2026-08-10",12.3,12.46,12.1418,12.425,699433.194077],["2026-08-11",12.31,12.405,12.1,12.16,3128638.760761],["2026-08-12",11.96,12,11.6817,11.87,4640790.222221],["2026-08-13",11.82,11.9,11.435,11.6,3937587.114061],["2026-08-14",11.55,11.67,11.47,11.65,2569434.729341]]}