{"t":"TRIP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-12-07",24.4551,24.6863,21.3426,24.4106,1413600.0],["2011-12-08",23.1745,24.7041,22.9077,23.6103,719600.0],["2011-12-09",24.8375,24.8997,23.7437,24.8197,716200.0],["2011-12-12",25.1487,25.1487,24.0104,24.4106,393300.0],["2011-12-13",25.371,25.371,24.0193,24.4551,452500.0],["2011-12-14",25.0687,25.0687,23.877,24.1172,444400.0],["2011-12-15",24.7841,25.8779,24.544,25.1932,1417600.0],["2011-12-16",26.6071,26.6071,24.8997,25.3088,966700.0],["2011-12-19",25.5133,26.1981,25.2643,25.7623,1048500.0],["2011-12-20",26.2336,27.2296,26.2069,26.9006,2017200.0],["2011-12-21",26.6783,26.6783,24.464,24.6063,2871800.0],["2011-12-22",24.1172,24.544,21.3337,21.8139,6294100.0],["2011-12-23",21.974,24.1349,21.7873,23.139,2744200.0],["2011-12-27",22.552,23.2101,21.9029,23.0678,2887400.0],["2011-12-28",22.4542,23.1034,22.1785,22.9166,2098600.0],["2011-12-29",22.7121,22.8188,22.0451,22.0718,2247300.0],["2011-12-30",22.2052,22.721,21.9117,22.4186,1798400.0],["2012-01-03",23.2546,24.3217,23.219,23.6814,3721800.0],["2012-01-04",22.9611,23.2012,22.5965,22.8366,1681000.0],["2012-01-05",21.8495,22.9611,21.8495,22.6943,1534700.0],["2012-01-06",22.6943,23.1389,22.3831,22.7388,1484800.0],["2012-01-09",22.89,23.8059,22.8099,23.3524,1965300.0],["2012-01-10",23.7703,25.1131,23.6458,24.6774,4177500.0],["2012-01-11",23.7348,25.0954,23.6192,24.713,1803300.0],["2012-01-12",24.7841,25.9402,24.7219,25.3088,2005600.0],["2012-01-13",25.0954,26.4737,24.8375,26.2425,1993400.0],["2012-01-17",26.3048,26.5004,25.709,25.7801,3210100.0],["2012-01-18",25.5133,26.1714,25.3621,25.8157,1205200.0],["2012-01-19",25.8779,27.4697,25.8068,26.9717,2712900.0],["2012-01-20",27.0518,27.114,26.5182,27.034,1307600.0],["2012-01-23",27.1585,27.3808,26.8828,27.0162,2565400.0],["2012-01-24",26.8028,27.3452,26.6516,27.2919,1299100.0],["2012-01-25",27.1674,28.7503,27.1674,28.0033,2349300.0],["2012-01-26",27.9944,28.4035,27.0873,27.612,1881500.0],["2012-01-27",27.0251,27.9766,26.9895,27.781,1227500.0],["2012-01-30",27.532,28.3145,27.2474,28.1367,904500.0],["2012-01-31",27.4253,29.3817,27.4253,29.2661,1261100.0],["2012-02-01",29.4439,31.2758,29.4172,31.178,3610100.0],["2012-02-02",31.3736,31.6582,30.0842,31.0179,2447800.0],["2012-02-03",31.1869,31.9517,31.1869,31.4626,2993500.0],["2012-02-06",31.4359,31.7916,31.178,31.258,1968000.0],["2012-02-07",31.3736,31.5515,30.9646,30.9824,2235900.0],["2012-02-08",30.929,31.098,29.3639,30.5377,3220900.0],["2012-02-09",25.1487,26.5449,24.8908,26.0913,12923400.0],["2012-02-10",25.8068,27.4697,25.4777,26.7138,3623600.0],["2012-02-13",26.7405,26.7939,25.3444,25.4244,2396400.0],["2012-02-14",25.5222,25.6022,23.9482,24.5707,4072100.0],["2012-02-15",24.7219,26.7672,24.4729,26.038,4922800.0],["2012-02-16",26.0291,27.2563,25.5489,27.034,2583300.0],["2012-02-17",27.1229,27.5142,26.6338,27.3008,1939900.0],["2012-02-21",27.2207,27.3363,26.785,27.2741,2462700.0],["2012-02-22",27.5231,27.5231,26.5449,26.6783,3275500.0],["2012-02-23",26.7316,27.2919,26.287,27.2029,2041700.0],["2012-02-24",26.8472,28.4568,26.8472,28.279,1904100.0],["2012-02-27",27.9055,28.528,27.692,28.3768,1438400.0],["2012-02-28",28.5369,29.7818,28.4568,28.7325,2442000.0],["2012-02-29",28.7414,28.8392,28.1634,28.6614,1356200.0],["2012-03-01",28.359,29.2394,27.6476,29.0082,2641400.0],["2012-03-02",28.7858,29.4261,28.4924,28.857,1640400.0],["2012-03-05",28.7147,28.8214,28.2879,28.4301,648900.0],["2012-03-06",28.0122,28.279,27.3897,27.941,1034800.0],["2012-03-07",28.0122,28.1545,27.4875,27.6298,1478100.0],["2012-03-08",27.7454,28.2701,27.692,27.7988,1151700.0],["2012-03-09",27.8343,27.8788,27.1763,27.3008,705500.0],["2012-03-12",27.3274,27.6209,27.1229,27.3008,1490800.0],["2012-03-13",27.4964,27.5586,26.9006,27.1051,2280100.0],["2012-03-14",27.034,27.5675,26.8828,27.5586,1230200.0],["2012-03-15",27.692,28.937,27.5053,28.8748,2319000.0],["2012-03-16",28.9103,31.0535,28.4479,30.2354,4298000.0],["2012-03-19",30.0575,30.3688,30.0575,30.2354,855800.0],["2012-03-20",29.7552,30.4933,29.7552,30.3154,1064500.0],["2012-03-21",30.3865,30.5911,29.6573,30.0308,1316200.0],["2012-03-22",29.7996,30.0219,29.3639,29.5684,1047200.0],["2012-03-23",29.355,29.6662,29.1771,29.5862,531200.0],["2012-03-26",29.6218,30.68,29.2216,30.5022,2182000.0],["2012-03-27",30.5022,32.0584,30.1464,31.3825,2897800.0],["2012-03-28",31.258,31.7738,30.3065,30.7423,1842600.0],["2012-03-29",30.4577,31.2847,30.1642,31.2669,1575000.0],["2012-03-30",31.3736,32.7787,31.3647,31.7205,3047000.0],["2012-04-02",31.676,33.5968,31.1602,33.2322,3569600.0],["2012-04-03",33.2767,33.4279,32.4941,32.5386,1833000.0],["2012-04-04",32.3785,32.7253,31.8361,32.2362,1635000.0],["2012-04-05",32.0495,32.8409,31.8805,32.2185,2259000.0],["2012-04-09",31.6226,31.8627,31.2669,31.5693,1097200.0],["2012-04-10",31.5248,31.6226,30.6533,30.7512,1154100.0],["2012-04-11",31.1335,31.4892,30.8934,30.9379,1014600.0],["2012-04-12",30.9824,31.5426,30.9023,31.2136,1290800.0],["2012-04-13",31.178,31.4448,30.5822,30.68,559500.0],["2012-04-16",30.7956,30.9824,30.0042,30.0842,918800.0],["2012-04-17",30.3777,31.2847,30.2176,31.1246,1941400.0],["2012-04-18",30.929,31.6582,30.9023,31.5159,937400.0],["2012-04-19",31.4181,32.3963,31.2669,31.3203,1065200.0],["2012-04-20",31.4359,31.7116,31.0713,31.1424,1228300.0],["2012-04-23",30.8756,30.9023,30.013,30.182,3340600.0],["2012-04-24",30.0486,30.4132,29.5506,29.684,927200.0],["2012-04-25",29.9953,30.3243,29.8174,29.9597,1181900.0],["2012-04-26",30.0042,30.6889,29.5862,30.5733,1977600.0],["2012-04-27",32.2273,33.6591,31.9072,32.7876,5913200.0],["2012-04-30",32.423,33.3834,32.3696,33.3567,2465500.0],["2012-05-01",32.3518,33.6946,32.0762,32.4852,4908600.0],["2012-05-02",38.4612,39.5372,37.4207,37.9098,7645700.0],["2012-05-03",37.9098,38.6835,35.7845,36.3714,3519600.0],["2012-05-04",35.5621,36.1846,35.3487,35.7489,4765300.0],["2012-05-07",35.3932,36.4425,35.3932,36.4336,3029100.0],["2012-05-08",36.1846,36.7271,35.0375,36.6382,2288500.0],["2012-05-09",36.0512,36.5314,35.6599,36.1757,1071200.0],["2012-05-10",36.6293,37.0828,35.9712,36.2736,1546800.0],["2012-05-11",36.0779,37.394,36.0157,37.1095,1494900.0],["2012-05-14",36.816,37.8565,36.4692,37.0294,1306600.0],["2012-05-15",37.1806,38.3189,36.8783,37.9276,2558300.0],["2012-05-16",38.1766,38.9858,37.9899,38.808,3112900.0],["2012-05-17",38.8524,38.888,36.2202,36.487,2521900.0],["2012-05-18",36.9672,36.985,35.4021,36.1579,3278800.0],["2012-05-21",36.3447,37.9098,35.8645,37.5007,2208700.0],["2012-05-22",37.643,39.3238,37.3407,37.9098,2271500.0],["2012-05-23",37.5363,40.7466,37.2695,40.1508,3128000.0],["2012-05-24",40.053,40.302,39.3504,39.4838,1650000.0],["2012-05-25",39.5994,40.2219,39.5905,40.0174,2139200.0],["2012-05-29",40.7288,40.7288,39.4749,40.2486,1567700.0],["2012-05-30",39.9107,39.9107,37.981,38.3811,2061700.0],["2012-05-31",38.6657,38.9947,37.4741,38.1321,2499100.0],["2012-06-01",37.0028,37.1717,35.4999,36.4781,2355900.0],["2012-06-04",36.6026,37.0116,35.6777,36.896,1525100.0],["2012-06-05",36.647,37.5363,35.9623,36.5403,1301600.0],["2012-06-06",36.3358,38.9592,36.3358,38.23,2165700.0],["2012-06-07",39.1281,39.1281,36.985,37.0561,1862200.0],["2012-06-08",37.3585,38.3722,36.9583,38.2566,1976700.0],["2012-06-11",39.5372,39.8929,37.8209,38.1855,2273900.0],["2012-06-12",38.2744,40.0796,38.061,40.0352,2116600.0],["2012-06-13",39.5639,40.2931,38.5145,38.6212,1474300.0],["2012-06-14",38.7991,39.635,37.9721,39.1726,957000.0],["2012-06-15",39.2882,39.5283,38.6835,39.466,1995900.0],["2012-06-18",39.2526,40.382,38.9236,39.9374,1449000.0],["2012-06-19",40.0174,40.1241,38.7991,39.3416,1842000.0],["2012-06-20",39.217,39.217,38.0076,38.4967,1370100.0],["2012-06-21",38.7102,38.9947,37.6608,38.2477,977800.0],["2012-06-22",38.6479,40.9867,38.5679,40.4887,3595400.0],["2012-06-25",39.804,40.3642,39.1103,39.1904,1158500.0],["2012-06-26",39.1726,39.9107,39.0837,39.137,890600.0],["2012-06-27",39.4483,40.3286,39.0214,39.5016,996800.0],["2012-06-28",39.1014,39.3593,37.5096,38.7546,1209500.0],["2012-06-29",39.7862,41.1735,39.2437,39.7417,1908900.0],["2012-07-02",39.7773,41.796,39.7684,40.9067,1814900.0],["2012-07-03",40.9245,41.0578,39.7506,40.9511,562800.0],["2012-07-05",40.9867,42.1872,40.6488,41.1468,1517900.0],["2012-07-06",40.7644,41.3869,40.3375,41.2268,887100.0],["2012-07-09",41.1468,41.5203,39.9729,40.4087,926100.0],["2012-07-10",40.6399,40.7377,38.9147,39.804,1248500.0],["2012-07-11",39.9818,40.4354,39.1103,39.3771,923100.0],["2012-07-12",38.9414,39.6083,38.4701,39.0214,1544400.0],["2012-07-13",39.137,41.7515,38.6746,40.7733,2290500.0],["2012-07-16",40.8266,41.1201,39.5194,41.0401,1010600.0],["2012-07-17",41.796,41.8226,40.3464,40.4798,1760700.0],["2012-07-18",40.2664,40.9689,40.2664,40.3909,815300.0],["2012-07-19",40.3909,42.5163,39.7951,40.1063,2613600.0],["2012-07-20",40.3109,41.2624,39.8484,39.9285,2210600.0],["2012-07-23",39.2615,40.9156,38.2922,40.5599,2383600.0],["2012-07-24",41.129,41.2446,38.3633,38.6568,6151600.0],["2012-07-25",32.1295,33.3034,31.1335,32.174,9251500.0],["2012-07-26",32.6987,32.9121,30.262,31.1602,6637500.0],["2012-07-27",31.6315,32.5742,31.2314,31.4892,3029600.0],["2012-07-30",31.5871,32.174,31.347,32.0228,2592100.0],["2012-07-31",32.1651,33.4368,32.005,33.2678,3158500.0],["2012-08-01",33.3212,33.6324,32.2896,32.5208,2856800.0],["2012-08-02",32.1918,33.3478,31.6404,32.2007,1661900.0],["2012-08-03",32.5208,32.9299,31.9339,32.6186,2291800.0],["2012-08-06",32.6097,34.1393,32.4586,33.8014,1985700.0],["2012-08-07",34.1926,34.6817,34.0059,34.3794,2066600.0],["2012-08-08",32.9743,33.5168,32.1028,32.6987,4031900.0],["2012-08-09",32.8321,33.0099,32.1028,32.174,1646400.0],["2012-08-10",32.2451,32.4941,31.1691,31.2136,3806700.0],["2012-08-13",31.3647,31.3825,29.1682,29.8085,9384300.0],["2012-08-14",30.0219,30.1731,28.7058,29.4884,5752700.0],["2012-08-15",29.5239,30.8756,28.9103,30.1998,4098600.0],["2012-08-16",30.1375,30.5022,29.4706,30.102,1992300.0],["2012-08-17",29.933,30.0042,28.7858,29.7463,3050900.0],["2012-08-20",29.5862,30.1909,29.1327,30.0931,1842900.0],["2012-08-21",30.1998,30.9023,29.9775,30.2798,2442900.0],["2012-08-22",30.0931,30.4755,29.7996,30.182,1716500.0],["2012-08-23",29.9953,30.3421,29.7729,29.8263,2111800.0],["2012-08-24",30.68,30.8579,29.604,30.2798,5589400.0],["2012-08-27",30.4933,30.5377,30.1375,30.2087,737100.0],["2012-08-28",30.1287,30.6266,29.9063,30.4666,2563100.0],["2012-08-29",30.351,30.5733,29.6484,30.4221,1701900.0],["2012-08-30",30.351,30.5288,29.9063,29.9775,976400.0],["2012-08-31",30.2176,30.4666,29.5951,29.7374,1273500.0],["2012-09-04",29.7907,30.8223,29.5151,30.8134,2225000.0],["2012-09-05",30.7778,31.9428,30.7689,31.4804,2694000.0],["2012-09-06",31.4715,32.2362,31.4181,31.5248,2343700.0],["2012-09-07",31.5337,31.8183,31.3292,31.6671,1156100.0],["2012-09-10",31.596,31.9783,31.347,31.3825,913100.0],["2012-09-11",31.2669,31.8539,31.1158,31.4626,1408700.0],["2012-09-12",31.6404,31.9695,31.2225,31.347,1176700.0],["2012-09-13",31.4359,32.6364,31.1691,32.3163,1885000.0],["2012-09-14",32.4319,32.8765,32.0317,32.0673,2209100.0],["2012-09-17",32.0762,32.2718,31.6938,31.845,1526000.0],["2012-09-18",31.845,32.1829,30.8579,30.8845,2077900.0],["2012-09-19",31.0891,31.2936,30.2354,31.0357,1784000.0],["2012-09-20",30.9824,30.9913,30.0753,30.6622,1981700.0],["2012-09-21",30.511,31.1869,30.3688,30.7067,4039400.0],["2012-09-24",30.7067,30.7067,29.7641,29.9686,2424400.0],["2012-09-25",30.013,30.6266,29.9686,30.0042,2135900.0],["2012-09-26",30.102,30.3154,29.3906,29.5595,1886400.0],["2012-09-27",28.8036,30.2976,28.1989,29.7196,3641000.0],["2012-09-28",29.684,29.7018,28.9637,29.2838,2988400.0],["2012-10-01",29.5506,29.5862,28.19,28.4035,3920200.0],["2012-10-02",28.4568,29.0437,28.279,28.8036,1951800.0],["2012-10-03",28.8214,29.1416,28.4479,28.5635,2502900.0],["2012-10-04",29.026,29.7463,28.5902,29.7018,1924400.0],["2012-10-05",29.7996,30.3954,29.6396,29.7818,2723000.0],["2012-10-08",29.5951,30.3777,29.4795,29.853,1463000.0],["2012-10-09",29.6662,29.7374,28.857,28.9192,2518400.0],["2012-10-10",29.1416,29.1682,28.5724,28.6525,1935300.0],["2012-10-11",29.0615,29.0615,27.5409,27.7009,3091000.0],["2012-10-12",27.3185,27.9321,27.0695,27.7632,3370900.0],["2012-10-15",27.8165,28.0833,27.7721,28.0033,1787000.0],["2012-10-16",28.1811,28.3679,27.692,27.7276,1981800.0],["2012-10-17",27.6831,27.6831,27.1674,27.6476,3058100.0],["2012-10-18",27.781,27.8254,26.9095,27.1852,2785700.0],["2012-10-19",27.034,27.1051,25.8423,26.616,3519600.0],["2012-10-22",26.5449,27.3185,26.5093,27.3008,1389400.0],["2012-10-23",26.8028,28.3145,26.7939,28.0122,2252900.0],["2012-10-24",28.0922,28.2879,27.6387,27.9233,2110400.0],["2012-10-25",28.11,28.1456,27.0784,27.3719,2024700.0],["2012-10-26",28.5902,28.7503,26.1091,26.9184,7092100.0],["2012-10-31",27.3274,27.5586,26.4115,26.9362,5069300.0],["2012-11-01",27.1051,27.114,25.46,26.1536,7728700.0],["2012-11-02",31.1335,31.9695,30.8045,31.2314,12211100.0],["2012-11-05",30.8579,31.1158,30.3599,30.6355,2430600.0],["2012-11-06",30.6178,30.68,29.9686,30.0842,2094800.0],["2012-11-07",30.2443,30.6089,29.3016,30.2354,3693500.0],["2012-11-08",30.1375,30.6533,29.9775,30.3865,2536900.0],["2012-11-09",29.9864,31.1602,28.9015,30.511,4891400.0],["2012-11-12",31.5515,31.9161,31.0179,31.1069,2787300.0],["2012-11-13",30.8579,31.7205,30.511,31.6049,1738900.0],["2012-11-14",31.2047,32.3252,31.2047,31.6938,2583300.0],["2012-11-15",31.7382,32.8943,31.5693,32.5475,4309200.0],["2012-11-16",32.4941,34.415,32.4674,33.8191,4298900.0],["2012-11-19",34.1482,34.9663,33.8636,33.9348,2747700.0],["2012-11-20",33.8725,34.1393,32.9477,33.1522,2253600.0],["2012-11-21",33.33,33.5079,32.8054,33.2589,1836700.0],["2012-11-23",33.4723,33.7925,32.8676,33.7925,581900.0],["2012-11-26",33.7925,33.8725,33.3123,33.7124,767700.0],["2012-11-27",33.8191,33.828,33.25,33.5879,702500.0],["2012-11-28",33.4634,33.7658,33.0455,33.7035,990700.0],["2012-11-29",33.7569,33.9792,33.3923,33.6769,1845200.0],["2012-11-30",33.6947,34.744,33.4545,33.9614,2961200.0],["2012-12-03",34.0059,34.1304,33.3478,33.5257,3229000.0],["2012-12-04",33.4901,33.579,31.9783,33.3745,3610800.0],["2012-12-05",33.2144,34.6462,33.2144,34.1215,2426400.0],["2012-12-06",34.2371,34.9841,33.997,34.9396,1858800.0],["2012-12-07",34.7707,35.2953,34.1037,34.3171,1496700.0],["2012-12-10",35.1975,35.4732,33.7124,34.1393,1933400.0],["2012-12-11",41.796,41.796,36.1402,36.3803,12177200.0],["2012-12-12",36.5048,38.141,36.1135,37.9276,6426300.0],["2012-12-13",38.1588,38.3722,37.3674,37.981,3991100.0],["2012-12-14",38.0254,38.0343,36.816,37.0561,2446900.0],["2012-12-17",37.2251,38.8169,36.736,38.639,4647900.0],["2012-12-18",38.2477,39.386,38.1677,38.2211,5502200.0],["2012-12-19",38.3278,39.386,38.1055,38.6035,1986500.0],["2012-12-20",38.6746,38.8969,38.141,38.2122,2640100.0],["2012-12-21",38.0521,38.0521,36.8871,37.3229,2444900.0],["2012-12-24",38.4612,39.2171,37.4652,37.5719,1264100.0],["2012-12-26",37.6164,37.7497,36.9494,37.1717,793200.0],["2012-12-27",37.2162,37.3851,36.7182,37.2873,785000.0],["2012-12-28",37.1095,37.3318,36.7182,36.7626,653400.0],["2012-12-31",36.7627,37.5897,36.3536,37.2784,2324700.0],["2013-01-02",38.1855,39.2793,38.061,39.2704,2106600.0],["2013-01-03",39.2082,39.5728,38.639,39.0481,1770400.0],["2013-01-04",39.137,39.2704,38.5946,39.2348,1052300.0],["2013-01-07",39.1548,40.3109,38.9058,40.1241,1823800.0],["2013-01-08",39.884,40.4176,39.3682,39.7684,2192300.0],["2013-01-09",39.8129,40.1953,39.386,39.4216,1261400.0],["2013-01-10",39.466,39.6617,38.0343,38.6746,2677000.0],["2013-01-11",38.8169,39.1281,38.6835,39.1103,990200.0],["2013-01-14",39.0303,39.4216,38.6479,39.2615,957100.0],["2013-01-15",39.2526,39.3949,38.559,39.2615,959400.0],["2013-01-16",39.1726,39.306,38.6746,39.1014,1241700.0],["2013-01-17",39.1103,39.635,38.7102,39.2082,1399900.0],["2013-01-18",39.2704,39.2793,38.39,38.8436,1901400.0],["2013-01-22",38.7635,39.4661,38.5145,39.4127,1148900.0],["2013-01-23",39.4927,39.9729,39.306,39.8751,1236500.0],["2013-01-24",39.8218,40.6577,39.6528,39.8573,1029100.0],["2013-01-25",39.964,40.9511,39.804,40.8711,1657100.0],["2013-01-28",41.209,42.4807,40.9245,41.3513,2428300.0],["2013-01-29",41.2802,41.3958,40.5954,40.8177,1610000.0],["2013-01-30",40.9956,41.1646,40.1597,40.4798,1364200.0],["2013-01-31",40.3998,41.209,40.0796,41.1557,1284700.0],["2013-02-01",41.1646,41.4136,40.5776,41.1735,1772500.0],["2013-02-04",40.9867,41.6003,40.5154,40.5865,1279400.0],["2013-02-05",40.7822,41.7159,40.6399,41.6537,1237400.0],["2013-02-06",41.8404,43.8857,41.6359,41.796,4129900.0],["2013-02-07",41.8137,41.8226,40.6043,41.6626,1991500.0],["2013-02-08",41.6359,42.1694,41.3335,41.8137,913400.0],["2013-02-11",41.9116,41.9738,40.9067,41.1112,1232200.0],["2013-02-12",41.1023,41.6803,40.7644,41.4936,1813200.0],["2013-02-13",41.6092,42.4896,41.4758,41.707,2629000.0],["2013-02-14",37.8654,39.8929,37.3851,38.728,7033500.0],["2013-02-15",38.7724,40.3909,38.6835,39.5016,2817100.0],["2013-02-19",39.5639,39.5639,38.5145,38.7013,1607100.0],["2013-02-20",38.7102,38.7279,37.9543,38.0254,1231100.0],["2013-02-21",37.5274,38.6568,37.5274,38.1855,1498600.0],["2013-02-22",38.3367,39.2082,38.1499,38.9947,1986000.0],["2013-02-25",39.2437,39.8129,38.6835,38.808,1846900.0],["2013-02-26",38.8436,39.3149,38.6301,38.888,1138100.0],["2013-02-27",39.2615,40.5154,39.217,40.2575,2194800.0],["2013-02-28",40.2308,40.6755,39.6439,40.4976,1993300.0],["2013-03-01",40.3909,40.8533,39.6528,40.5687,2159200.0],["2013-03-04",40.3909,40.6043,39.7951,40.4709,1841700.0],["2013-03-05",40.7199,42.5429,40.5954,42.4007,2586800.0],["2013-03-06",42.6852,45.2463,42.5963,43.2455,4827100.0],["2013-03-07",43.2099,45.4864,42.7742,44.9884,3630400.0],["2013-03-08",45.1485,45.6554,44.9618,45.3797,1531800.0],["2013-03-11",45.4331,45.9133,44.695,45.7088,1223200.0],["2013-03-12",45.6554,45.8955,45.0062,45.4864,1781400.0],["2013-03-13",45.4776,46.7848,45.1485,46.5891,2037600.0],["2013-03-14",46.687,47.4962,46.3579,46.767,1482400.0],["2013-03-15",46.6603,47.7808,46.4469,46.598,2655900.0],["2013-03-18",46.349,47.4962,45.9755,46.6247,1098100.0],["2013-03-19",46.6959,47.4428,45.8599,46.5091,1256300.0],["2013-03-20",46.6603,47.5318,46.6603,47.345,1319000.0],["2013-03-21",46.7403,47.1316,45.9222,46.02,2136400.0],["2013-03-22",46.2957,46.7581,46.2068,46.687,1077200.0],["2013-03-25",47.0694,47.5762,46.3579,46.4558,901400.0],["2013-03-26",47.3272,47.3272,46.1801,46.6336,1256100.0],["2013-03-27",46.269,46.8915,45.6732,46.4202,896700.0],["2013-03-28",46.4558,47.0427,46.3668,46.7048,1034300.0],["2013-04-01",46.7136,48.1454,45.7799,45.9755,1695700.0],["2013-04-02",46.02,46.02,44.5794,44.9173,2715200.0],["2013-04-03",45.0151,45.0151,43.3522,43.6723,2461100.0],["2013-04-04",43.4589,44.2859,43.2633,44.0369,1364800.0],["2013-04-05",43.6012,44.028,42.9431,43.4678,1439900.0],["2013-04-08",43.45,44.0014,42.9253,43.2899,1272600.0],["2013-04-09",43.3077,43.6101,42.8453,42.9431,1314600.0],["2013-04-10",43.2721,44.6238,43.0498,44.526,2281300.0],["2013-04-11",44.6238,46.5536,44.5616,46.1445,1987700.0],["2013-04-12",46.1089,46.8559,45.8866,46.6781,1101900.0],["2013-04-15",46.9715,47.5762,45.442,45.851,3201700.0],["2013-04-16",46.1534,47.1049,46.1089,47.0782,1565600.0],["2013-04-17",46.3668,46.7225,45.4242,46.3935,1698500.0],["2013-04-18",46.4113,46.6425,45.3086,45.6643,1214400.0],["2013-04-19",45.5576,46.0823,45.0151,45.4331,779400.0],["2013-04-22",45.6109,45.8422,44.7661,45.4331,742900.0],["2013-04-23",45.7177,46.7314,45.6821,46.5091,789600.0],["2013-04-24",46.3401,46.7848,45.3531,45.6554,1115500.0],["2013-04-25",45.6465,47.4784,45.6198,47.1405,2121800.0],["2013-04-26",47.7986,48.7323,46.9804,47.7719,3038000.0],["2013-04-29",47.7452,48.0209,46.4646,47.1939,1898200.0],["2013-04-30",47.1939,47.5762,46.5803,46.7581,1842600.0],["2013-05-01",46.7136,47.1316,46.1356,46.3401,1115600.0],["2013-05-02",46.1534,47.6118,46.1534,47.5851,1271900.0],["2013-05-03",48.2076,49.4793,48.0209,49.1769,2378100.0],["2013-05-06",49.1414,49.3993,48.759,49.0613,1972600.0],["2013-05-07",49.7461,50.5109,48.0831,48.919,2896000.0],["2013-05-08",47.434,48.5278,45.9933,46.6781,4386200.0],["2013-05-09",46.7581,47.2205,46.0289,46.2334,2300900.0],["2013-05-10",46.4113,48.2877,46.3757,47.8786,2088300.0],["2013-05-13",47.7363,49.1858,47.3895,48.7234,1785500.0],["2013-05-14",48.9457,51.9159,48.7412,51.5869,3802200.0],["2013-05-15",51.578,53.5877,51.4979,52.7874,2893500.0],["2013-05-16",52.9386,53.7033,52.156,52.4939,2265700.0],["2013-05-17",53.0364,53.7834,52.6896,53.2498,2675400.0],["2013-05-20",53.4188,56.0333,53.2676,55.6953,3039500.0],["2013-05-21",55.7576,56.22,55.0373,55.4374,1773600.0],["2013-05-22",55.3663,56.5312,54.2458,54.6993,2051300.0],["2013-05-23",54.2992,55.6242,52.5295,55.1884,1479600.0],["2013-05-24",54.895,55.1529,54.068,54.8594,1454600.0],["2013-05-28",55.642,57.2427,55.144,57.1804,2532800.0],["2013-05-29",56.887,57.714,56.1311,56.5224,1783600.0],["2013-05-30",56.7091,57.0026,56.1489,56.9047,1248400.0],["2013-05-31",56.8425,58.1675,56.7002,57.3494,6723400.0],["2013-06-03",56.1578,56.6735,54.1836,55.1884,4068800.0],["2013-06-04",55.5175,56.8336,54.9661,55.304,2868300.0],["2013-06-05",55.2952,55.7487,54.4681,54.7082,1026700.0],["2013-06-06",54.8772,55.1618,54.0057,55.1618,1486300.0],["2013-06-07",55.6864,57.0648,55.4908,56.9581,1090300.0],["2013-06-10",57.0648,57.3494,56.5312,57.1893,932000.0],["2013-06-11",56.8692,57.8918,56.3979,56.7891,907900.0],["2013-06-12",57.3405,57.6428,56.1844,56.1844,1419100.0],["2013-06-13",56.549,57.3938,56.2022,57.3672,1208100.0],["2013-06-14",57.2516,57.6606,56.6202,56.6913,1244100.0],["2013-06-17",57.0737,57.8385,56.5579,57.2338,2113900.0],["2013-06-18",57.0826,57.9808,56.6646,56.7802,1659700.0],["2013-06-19",56.389,57.6695,56.3534,56.7091,973200.0],["2013-06-20",55.7576,56.638,54.5304,54.7082,1496600.0],["2013-06-21",55.0106,55.393,53.4455,53.6055,2821800.0],["2013-06-24",52.8941,54.4503,52.236,53.9612,1454700.0],["2013-06-25",54.3525,54.9839,54.0591,54.7171,926900.0],["2013-06-26",55.4463,56.0421,54.0324,55.055,2344800.0],["2013-06-27",55.2863,55.7754,53.8456,54.1035,2360100.0],["2013-06-28",54.0324,54.7438,53.7745,54.1302,4314600.0],["2013-07-01",54.646,54.9394,53.4544,54.3081,2544100.0],["2013-07-02",54.1658,54.3614,53.3565,53.5611,1817200.0],["2013-07-03",53.0097,54.1124,52.9475,54.0591,1203400.0],["2013-07-05",54.1124,54.9039,53.6856,54.8683,1602300.0],["2013-07-08",55.1351,56.4423,55.0284,56.1666,2060600.0],["2013-07-09",56.5046,56.6913,55.3485,55.7931,1302200.0],["2013-07-10",55.7931,56.0332,53.819,55.0728,1746900.0],["2013-07-11",55.4374,55.6331,53.1253,53.7478,2705300.0],["2013-07-12",53.65,54.6816,53.4544,54.2903,1265400.0],["2013-07-15",54.5571,54.5571,53.4366,53.7567,807800.0],["2013-07-16",53.9523,54.2013,53.2231,53.9079,1416200.0],["2013-07-17",54.1925,54.5482,53.5344,54.3258,1037200.0],["2013-07-18",54.7883,55.9977,54.6904,55.3752,1269600.0],["2013-07-19",55.4641,55.4819,53.5789,53.9079,1249000.0],["2013-07-22",54.3436,54.4859,53.5966,53.9346,1283900.0],["2013-07-23",54.228,54.5037,53.3832,53.9435,1400000.0],["2013-07-24",53.8901,55.2685,53.7211,54.3703,2704000.0],["2013-07-25",62.1426,64.2591,61.1021,63.2275,5496900.0],["2013-07-26",62.6584,66.5712,62.6584,65.7619,2980500.0],["2013-07-29",65.3529,66.4644,64.0367,65.175,1308600.0],["2013-07-30",65.753,66.3933,65.1572,65.1572,1014200.0],["2013-07-31",65.5485,67.7628,65.4418,66.7134,1814400.0],["2013-08-01",67.3893,68.412,66.8202,67.4871,1193400.0],["2013-08-02",67.496,67.825,66.6245,67.3982,1053300.0],["2013-08-05",67.5494,69.3991,67.4338,69.3724,1008500.0],["2013-08-06",69.5413,71.7556,68.8566,70.5018,2520200.0],["2013-08-07",70.1549,70.2439,67.8784,69.3546,1352900.0],["2013-08-08",69.8526,71.6223,69.7904,70.8842,1081300.0],["2013-08-09",71.9424,72.4671,71.1509,71.978,1429000.0],["2013-08-12",71.8179,73.0896,71.1687,72.2625,1113800.0],["2013-08-13",72.476,72.6538,70.8575,71.9958,933200.0],["2013-08-14",71.6845,72.9117,64.8104,65.4062,6889900.0],["2013-08-15",63.6099,64.1701,61.858,62.7117,4459600.0],["2013-08-16",62.5072,64.4547,61.529,63.1297,2405000.0],["2013-08-19",63.272,64.2857,61.5557,61.5912,1408300.0],["2013-08-20",61.6802,62.4271,61.2177,62.0803,1230000.0],["2013-08-21",61.7958,63.3609,61.7335,62.4271,1022100.0],["2013-08-22",62.5961,63.521,62.2493,63.3253,869700.0],["2013-08-23",63.7166,64.5792,63.0585,63.9122,1225200.0],["2013-08-26",63.7788,64.597,63.5832,64.2502,1137200.0],["2013-08-27",63.3253,63.8322,62.7829,63.2097,1403400.0],["2013-08-28",63.5921,65.0594,63.2808,64.4903,1119500.0],["2013-08-29",64.3124,66.3488,63.3876,65.9665,1009100.0],["2013-08-30",66.3755,66.4022,64.5614,65.7797,1054000.0],["2013-09-03",66.6067,66.9713,64.7037,65.6463,1132500.0],["2013-09-04",65.8242,66.6601,65.2017,66.4645,602600.0],["2013-09-05",66.3489,67.3448,65.9576,66.4022,1000800.0],["2013-09-06",66.6601,67.1136,64.9616,65.9042,1012000.0],["2013-09-09",66.2777,66.8735,66.0643,66.251,1198700.0],["2013-09-10",66.0287,66.3755,64.2502,64.5792,2319300.0],["2013-09-11",64.4992,66.1621,64.4013,65.6196,1645600.0],["2013-09-12",65.7441,67.496,65.673,66.2421,1258000.0],["2013-09-13",66.1354,66.1354,64.4013,64.757,1291000.0],["2013-09-16",65.6552,65.9487,64.5258,64.5614,745800.0],["2013-09-17",65.2728,65.3262,64.1257,64.8549,853600.0],["2013-09-18",65.0416,66.3488,64.4725,65.7352,1645500.0],["2013-09-19",66.091,66.6957,65.0416,66.0465,1196300.0],["2013-09-20",66.0465,70.3239,66.0287,66.8024,4442400.0],["2013-09-23",68.4742,69.5147,65.3973,66.0732,2376600.0],["2013-09-24",65.9398,67.3537,65.0238,66.9624,1212700.0],["2013-09-25",66.9536,67.5138,65.8597,66.5,1245500.0],["2013-09-26",66.6868,67.4871,66.3222,66.9624,883800.0],["2013-09-27",66.6957,67.665,65.8953,67.4515,1048800.0],["2013-09-30",66.4467,68.1274,65.9487,67.4427,1339300.0],["2013-10-01",67.3537,69.8971,66.9624,69.8081,1755500.0],["2013-10-02",69.4969,70.9553,69.0167,70.8397,1779300.0],["2013-10-03",70.7063,71.0442,68.7499,69.9504,1705700.0],["2013-10-04",69.6747,70.6618,69.3635,69.7281,1706600.0],["2013-10-07",69.2657,69.3635,67.2826,67.4515,1752000.0],["2013-10-08",67.3537,67.4338,63.023,63.7611,2973200.0],["2013-10-09",63.3342,64.0901,60.5686,62.8451,2673600.0],["2013-10-10",63.9211,64.757,62.3827,64.2679,2368100.0],["2013-10-11",64.3391,66.1443,64.1346,65.8153,2875400.0],["2013-10-14",65.2728,66.7579,64.508,66.7046,3288400.0],["2013-10-15",66.9002,67.0781,65.3618,65.6908,3511200.0],["2013-10-16",66.171,67.0069,65.5841,66.6957,2524700.0],["2013-10-17",66.5534,66.5534,64.099,64.6859,2517700.0],["2013-10-18",65.0327,65.3618,63.6721,63.9122,2557300.0],["2013-10-21",64.1168,65.9398,64.0723,65.9042,2517600.0],["2013-10-22",67.2292,68.741,65.0416,67.1403,3555900.0],["2013-10-23",66.7401,67.5672,65.0505,66.8824,4724600.0],["2013-10-24",64.0278,66.8291,61.6535,66.5623,10534800.0],["2013-10-25",66.9625,68.9811,66.6601,68.4564,3246200.0],["2013-10-28",68.3764,69.5591,67.4782,69.1767,2266300.0],["2013-10-29",69.2301,73.2318,68.9278,73.1518,3277500.0],["2013-10-30",73.3474,73.8099,70.813,71.3377,3152600.0],["2013-10-31",72.476,75.2683,72.2092,73.5609,3513300.0],["2013-11-01",73.881,74.7881,73.1073,74.1478,1793100.0],["2013-11-04",74.6991,78.6209,74.1834,78.4519,3270900.0],["2013-11-05",78.3096,79.5635,76.7889,78.3185,2781100.0],["2013-11-06",78.2651,78.861,76.5666,77.0202,1919700.0],["2013-11-07",76.949,77.367,71.7556,74.5924,3475700.0],["2013-11-08",74.7792,76.3888,73.961,75.126,1939800.0],["2013-11-11",75.0549,76.4421,74.4946,75.6062,1754400.0],["2013-11-12",75.5351,75.7841,74.3879,75.4995,1881000.0],["2013-11-13",75.455,77.9005,74.3257,77.8027,2465100.0],["2013-11-14",77.9183,79.3056,77.5093,79.3056,2412000.0],["2013-11-15",79.8214,80.4172,77.5982,78.0517,2300300.0],["2013-11-18",77.9361,79.3323,76.9401,77.7405,1852400.0],["2013-11-19",77.5537,79.1277,77.0113,77.8205,1376000.0],["2013-11-20",78.1851,78.7454,77.1358,77.4826,915000.0],["2013-11-21",77.6071,78.5853,77.3848,77.6071,1261700.0],["2013-11-22",77.8116,78.6031,77.3759,77.7227,1082600.0],["2013-11-25",78.1495,78.6742,76.5399,77.0202,1170900.0],["2013-11-26",76.9046,78.4341,75.793,77.7049,1703100.0],["2013-11-27",77.7049,79.0922,77.6249,78.5319,740000.0],["2013-11-29",78.8699,79.5546,78.4608,78.5408,431000.0],["2013-12-02",78.4786,79.6524,77.278,77.8472,1186100.0],["2013-12-03",77.5181,77.9183,75.8463,76.4066,1430400.0],["2013-12-04",75.873,77.2247,75.1616,75.704,1933100.0],["2013-12-05",75.6862,77.9272,75.3394,76.0686,1473000.0],["2013-12-06",77.1536,78.2296,75.295,76.1309,1631800.0],["2013-12-09",76.2554,77.367,74.8148,75.3839,2298400.0],["2013-12-10",75.4284,76.3888,75.1616,75.5706,1746800.0],["2013-12-11",75.4639,75.8196,73.2052,73.6231,1754600.0],["2013-12-12",73.6676,74.6191,73.0362,73.4542,2181200.0],["2013-12-13",73.552,74.0944,72.2714,72.3692,1596800.0],["2013-12-16",72.9651,73.9877,72.5115,72.8228,1858900.0],["2013-12-17",71.7023,72.5916,70.9019,71.9424,2356200.0],["2013-12-18",71.9424,72.5649,69.9593,72.3959,3046000.0],["2013-12-19",72.387,73.7032,72.2714,72.9384,1413100.0],["2013-12-20",73.3119,74.4324,72.5916,73.9255,6376000.0],["2013-12-23",74.5035,74.5213,73.4097,74.1656,936900.0],["2013-12-24",74.3257,74.3879,73.0095,73.6498,583800.0],["2013-12-26",73.7654,74.8059,73.6765,74.2278,1369300.0],["2013-12-27",74.5391,74.6013,72.4315,72.6005,892500.0],["2013-12-30",72.4404,72.9028,71.8179,72.6271,801200.0],["2013-12-31",72.7783,73.7121,72.3692,73.6587,814100.0],["2014-01-02",73.3475,73.3652,70.6085,71.5689,1995600.0],["2014-01-03",71.5867,72.3337,70.8842,71.9602,1284500.0],["2014-01-06",71.8712,72.1114,70.564,71.48,1631100.0],["2014-01-07",71.1687,76.1042,71.1687,75.5084,2535600.0],["2014-01-08",75.375,76.1487,74.9481,75.7218,1455400.0],["2014-01-09",76.2287,76.7,74.8681,75.7396,1389100.0],["2014-01-10",75.9441,77.1891,75.7218,77.1891,2071500.0],["2014-01-13",76.8601,77.2158,74.4146,75.0993,1885100.0],["2014-01-14",73.6943,75.3039,73.2407,74.9748,1265500.0],["2014-01-15",75.9263,75.9263,73.9966,75.0015,1197900.0],["2014-01-16",74.9304,75.4728,74.05,75.375,1057300.0],["2014-01-17",75.2594,76.3888,74.5035,74.6102,1364700.0],["2014-01-21",75.2861,75.7307,72.2625,72.476,1834600.0],["2014-01-22",72.6716,73.6943,72.6627,73.3386,1898400.0],["2014-01-23",72.9828,73.054,71.8001,72.3337,1629500.0],["2014-01-24",71.5333,72.4048,71.3644,71.4622,2297400.0],["2014-01-27",71.4444,71.8446,68.5187,69.2835,2300700.0],["2014-01-28",68.8566,70.0127,68.2786,69.159,1719700.0],["2014-01-29",68.5365,69.4524,67.7806,68.1808,1633600.0],["2014-01-30",69.0789,69.9593,68.3853,69.1767,1198400.0],["2014-01-31",67.7361,69.4791,67.1937,68.6432,1841100.0],["2014-02-03",68.4209,68.8922,64.5347,65.7264,2128800.0],["2014-02-04",65.9042,68.1185,65.5396,67.914,2364900.0],["2014-02-05",67.825,68.0563,66.42,67.7272,2018600.0],["2014-02-06",67.7806,68.7766,66.7668,68.5987,2151500.0],["2014-02-07",71.062,75.9619,71.0087,75.0993,5212500.0],["2014-02-10",74.7436,75.375,73.2496,74.7436,2585300.0],["2014-02-11",75.7574,75.7574,73.8632,74.877,4589200.0],["2014-02-12",78.2118,82.8182,77.9005,80.2749,9546600.0],["2014-02-13",79.3945,82.2313,78.8965,82.0801,2880100.0],["2014-02-14",81.76,82.0712,80.8707,81.1464,2235900.0],["2014-02-18",81.093,83.4674,80.5328,83.0139,1989200.0],["2014-02-19",82.587,84.4812,82.5603,83.3785,1890200.0],["2014-02-20",83.6897,86.1797,83.6897,86.0819,2303700.0],["2014-02-21",86.1263,87.1223,85.5661,86.1886,1970500.0],["2014-02-24",86.2597,87.567,85.8151,87.3802,1307600.0],["2014-02-25",87.6648,91.3286,86.9889,89.8524,2384300.0],["2014-02-26",90.466,91.2841,88.225,89.0876,1879500.0],["2014-02-27",89.0965,89.639,88.5274,88.6786,1396200.0],["2014-02-28",89.5145,91.462,87.6648,89.141,2071300.0],["2014-03-03",87.8693,89.55,87.318,89.4167,1550400.0],["2014-03-04",91.5865,95.3659,91.1952,95.0547,2646300.0],["2014-03-05",94.9213,95.8461,94.1298,95.4193,2297300.0],["2014-03-06",95.8728,96.6909,95.197,96.3797,2442800.0],["2014-03-07",97.269,97.3401,94.7345,96.0951,2361500.0],["2014-03-10",97.0733,97.6336,95.0636,95.6327,1478100.0],["2014-03-11",96.0062,96.0062,92.4847,93.1338,1774900.0],["2014-03-12",92.787,95.3126,91.1863,94.8768,2186600.0],["2014-03-13",95.4015,95.8372,90.8039,91.7821,1621700.0],["2014-03-14",91.4353,93.6318,90.9106,91.5509,1618000.0],["2014-03-17",93.205,95.0636,92.8937,92.956,1599000.0],["2014-03-18",92.956,94.8057,92.8048,93.5518,963400.0],["2014-03-19",93.4006,93.8541,91.4976,92.2712,1338500.0],["2014-03-20",92.2001,93.5962,91.2308,91.9155,1331500.0],["2014-03-21",92.1378,93.1427,90.1725,90.2704,1865300.0],["2014-03-24",90.5727,91.3019,85.4149,86.7755,2403900.0],["2014-03-25",87.4869,88.7052,84.7569,85.7973,1677500.0],["2014-03-26",86.2597,86.2953,82.178,82.4447,2182500.0],["2014-03-27",82.0446,82.1157,78.9855,79.9903,3591700.0],["2014-03-28",79.7147,81.9379,79.2167,80.0793,2143700.0],["2014-03-31",80.5328,81.9823,80.0971,80.5595,1645800.0],["2014-04-01",81.1286,85.1748,80.7018,84.9703,2617500.0],["2014-04-02",84.8369,85.6639,83.6097,84.6235,1681100.0],["2014-04-03",84.7124,85.5305,80.764,81.1909,1874100.0],["2014-04-04",81.9823,82.2402,74.4857,76.202,5284100.0],["2014-04-07",75.7841,76.0242,71.6667,74.13,4267100.0],["2014-04-08",74.2278,78.025,73.6231,76.5399,3630100.0],["2014-04-09",76.6378,78.7987,75.704,78.3541,2471800.0],["2014-04-10",77.9806,78.2207,72.725,72.8317,2852500.0],["2014-04-11",71.3821,73.7298,69.0789,70.2439,3103000.0],["2014-04-14",71.2754,71.8179,69.3902,70.9375,2133500.0],["2014-04-15",71.5333,74.7703,71.1776,74.0767,3750300.0],["2014-04-16",74.8059,77.3136,74.1567,75.4106,2340600.0],["2014-04-17",74.9748,77.0468,74.4146,76.1931,2320200.0],["2014-04-21",76.3265,76.3977,74.7347,75.4106,1241000.0],["2014-04-22",75.6862,77.6338,75.5973,76.2732,1390900.0],["2014-04-23",76.4155,76.5222,73.7743,74.0589,1322800.0],["2014-04-24",75.0282,75.1082,72.3692,74.2367,2129400.0],["2014-04-25",73.4542,73.8099,68.5809,68.821,3627600.0],["2014-04-28",69.6658,71.64,66.8113,68.7232,4101300.0],["2014-04-29",69.7815,72.5471,68.6432,71.8801,2930900.0],["2014-04-30",71.2399,72.3337,70.1727,71.8001,2291600.0],["2014-05-01",72.4849,75.4817,72.476,74.2545,2373200.0],["2014-05-02",74.3701,76.0953,73.1073,73.4542,2030200.0],["2014-05-05",72.9384,75.4728,72.387,75.3305,2783200.0],["2014-05-06",75.7841,76.4154,71.5155,72.3604,5609100.0],["2014-05-07",74.6547,76.62,71.2843,74.6903,7148100.0],["2014-05-08",73.1518,76.4243,72.5827,74.0055,3343100.0],["2014-05-09",73.552,75.4817,73.5164,75.2149,1872600.0],["2014-05-12",75.9441,80.6662,75.6507,79.5991,4326700.0],["2014-05-13",79.4479,79.5991,76.4155,76.5577,2402400.0],["2014-05-14",76.5844,77.3314,74.7614,74.8681,2054700.0],["2014-05-15",74.7703,74.8503,72.4137,74.3523,2521600.0],["2014-05-16",74.21,74.4679,71.3821,73.0629,3007200.0],["2014-05-19",73.054,77.0113,72.8317,76.8423,2177800.0],["2014-05-20",76.5222,78.7809,75.7129,76.3621,2959500.0],["2014-05-21",76.9401,78.5675,75.9441,78.3985,1659200.0],["2014-05-22",78.6031,81.2264,77.5181,80.933,2366300.0],["2014-05-23",81.0397,84.4189,80.1237,83.9654,2531000.0],["2014-05-27",84.2855,86.0374,83.7431,84.8547,1978500.0],["2014-05-28",84.5167,85.3704,83.7698,84.6501,1563900.0],["2014-05-29",85.2993,87.4691,84.9703,87.3269,1770100.0],["2014-05-30",87.4958,87.7004,85.7084,86.4109,1884100.0],["2014-06-02",88.9009,88.9276,86.4909,86.9445,1674900.0],["2014-06-03",86.4554,87.4247,85.2104,87.149,1620000.0],["2014-06-04",86.8378,88.5629,85.6106,88.3495,1464000.0],["2014-06-05",88.4829,91.88,87.8337,91.6221,3390100.0],["2014-06-06",91.7199,92.9026,90.795,92.5291,2085900.0],["2014-06-09",92.5291,92.6625,91.6576,92.2179,1890600.0],["2014-06-10",92.3246,92.9826,90.9017,91.3108,1416200.0],["2014-06-11",91.0885,92.5914,90.1548,92.0578,1376400.0],["2014-06-12",92.5558,92.707,89.9413,90.4571,1760300.0],["2014-06-13",91.7643,92.4224,89.6034,90.6883,2106200.0],["2014-06-16",90.7061,92.5825,90.0569,92.458,1595900.0],["2014-06-17",92.7337,94.7078,92.5291,92.9915,1620600.0],["2014-06-18",93.0894,93.7207,91.6221,93.5874,1216000.0],["2014-06-19",94.1565,94.2632,90.4838,91.5776,1237000.0],["2014-06-20",91.8711,93.0271,91.1507,92.0667,2072800.0],["2014-06-23",92.209,92.7603,90.8573,92.3691,1225300.0],["2014-06-24",92.12,95.5349,91.7821,93.0894,2149100.0],["2014-06-25",92.7514,96.602,92.5113,96.4864,1605400.0],["2014-06-26",96.2196,96.8243,94.7968,95.9262,1680100.0],["2014-06-27",95.7394,98.176,95.1703,98.0071,1586300.0],["2014-06-30",97.8292,98.923,96.0595,96.6287,1770100.0],["2014-07-01",97.0466,97.6336,95.9528,96.9399,1702700.0],["2014-07-02",96.931,98.016,95.7661,96.1485,880900.0],["2014-07-03",96.8599,97.3579,95.8283,97.0911,952200.0],["2014-07-07",97.0022,97.0555,95.3659,95.5171,1056300.0],["2014-07-08",95.7216,95.7216,89.47,90.217,2826100.0],["2014-07-09",90.715,92.12,90.2348,92.0578,1921000.0],["2014-07-10",89.7101,92.8048,89.3188,91.9066,1357500.0],["2014-07-11",92.1645,93.6763,91.8977,93.1783,916500.0],["2014-07-14",92.4758,92.6714,90.3059,92.5291,2520000.0],["2014-07-15",92.787,92.9204,90.5105,91.3108,1234100.0],["2014-07-16",91.8799,93.1605,90.2615,90.6705,1201400.0],["2014-07-17",90.0392,92.2534,89.6034,89.9502,1519800.0],["2014-07-18",90.7506,92.7603,90.3326,92.6358,1117900.0],["2014-07-21",92.1023,92.5825,90.2259,91.7199,1223000.0],["2014-07-22",92.8226,93.6674,91.7466,92.6358,1483800.0],["2014-07-23",92.1734,95.7483,92.1734,95.4726,3960100.0],["2014-07-24",86.2597,91.5865,84.7124,90.5194,10669900.0],["2014-07-25",90.5371,91.4709,87.2468,88.8208,2506700.0],["2014-07-28",89.052,89.639,87.8604,88.3051,1644400.0],["2014-07-29",88.4473,89.0254,87.9227,88.225,1305600.0],["2014-07-30",88.9098,89.3188,87.9405,88.9453,1220800.0],["2014-07-31",87.9849,87.9849,83.7431,84.3389,2465600.0],["2014-08-01",84.0276,84.7035,81.6177,83.4763,2416800.0],["2014-08-04",83.7342,85.1481,83.4852,84.2944,1527700.0],["2014-08-05",83.8765,84.8369,83.0139,83.6542,1225700.0],["2014-08-06",83.0939,85.0236,82.9427,83.6186,909300.0],["2014-08-07",83.9921,85.9396,83.6364,83.9921,1144200.0],["2014-08-08",84.41,84.9169,83.3607,84.7391,875600.0],["2014-08-11",85.0325,85.6461,83.8943,85.0414,1061900.0],["2014-08-12",85.1837,86.0285,83.4763,84.2589,1053700.0],["2014-08-13",85.0058,86.82,84.41,86.1174,1146900.0],["2014-08-14",86.1174,86.571,85.406,86.233,850500.0],["2014-08-15",87.3713,87.5936,85.1748,86.3487,1352100.0],["2014-08-18",86.7577,87.5936,86.4909,87.1134,743600.0],["2014-08-19",87.149,87.4958,85.4861,86.5888,1066300.0],["2014-08-20",86.6688,87.4958,85.8507,87.2824,1109500.0],["2014-08-21",87.1668,87.2824,86.2153,87.0601,861600.0],["2014-08-22",87.3891,91.6843,86.3042,90.6972,2013700.0],["2014-08-25",91.1774,92.6536,90.7773,92.2979,1981200.0],["2014-08-26",92.7781,93.5696,92.0934,92.9382,1110700.0],["2014-08-27",92.5469,92.8759,90.3059,90.5105,1153000.0],["2014-08-28",89.9502,90.0392,87.3713,88.3673,2186400.0],["2014-08-29",88.6697,89.6212,87.7804,88.1183,1154400.0],["2014-09-02",88.563,88.892,87.5492,88.4296,1425200.0],["2014-09-03",89.0521,89.1321,87.1935,87.398,982700.0],["2014-09-04",87.2735,88.0739,86.7044,87.4069,1468000.0],["2014-09-05",88.394,88.4829,86.9889,87.3802,1701300.0],["2014-09-08",87.2468,88.4118,87.1045,88.2428,1737900.0],["2014-09-09",88.0383,88.9276,85.6817,85.6995,2855900.0],["2014-09-10",85.8418,87.567,84.8636,87.1757,2491300.0],["2014-09-11",86.5443,87.7092,86.3931,87.5936,1312400.0],["2014-09-12",87.229,88.3495,86.6688,88.3228,1671500.0],["2014-09-15",88.2428,88.7052,83.8854,84.6768,1890400.0],["2014-09-16",84.081,85.9218,83.503,85.1926,1397100.0],["2014-09-17",85.3882,85.9307,84.33,85.3793,1356500.0],["2014-09-18",85.6283,88.1717,85.6283,87.1045,1507700.0],["2014-09-19",87.4069,88.5452,86.6243,87.478,1514300.0],["2014-09-22",87.0067,87.149,82.5426,83.8498,2893400.0],["2014-09-23",83.5563,84.1166,82.0357,82.6582,1793800.0],["2014-09-24",82.6048,84.2589,81.3865,83.8854,1707200.0],["2014-09-25",83.7964,84.1255,80.9863,81.093,1781400.0],["2014-09-26",81.3776,82.2669,80.7907,81.9467,1420800.0],["2014-09-29",81.1197,81.7066,80.6128,80.7462,1223600.0],["2014-09-30",80.8529,82.0801,79.2345,81.2976,1876100.0],["2014-10-01",80.933,80.9952,79.0655,79.5813,2138500.0],["2014-10-02",79.1455,79.9814,77.0468,78.6031,2714900.0],["2014-10-03",79.4212,80.0793,78.8076,78.8165,3119300.0],["2014-10-06",79.3056,80.8707,78.8432,79.0744,2890100.0],["2014-10-07",78.5764,79.3056,77.3225,77.3314,3042800.0],["2014-10-08",77.3936,79.3234,76.3176,78.7365,2137700.0],["2014-10-09",78.9232,79.021,75.5617,76.3977,2456600.0],["2014-10-10",75.8997,76.4332,73.3386,73.4453,2249300.0],["2014-10-13",73.1963,74.1656,70.4306,70.8219,4664900.0],["2014-10-14",71.1954,72.1647,68.8922,70.2261,3001400.0],["2014-10-15",68.6432,70.2883,66.998,70.1549,3103900.0],["2014-10-16",68.2074,71.1243,67.7984,70.7152,1953000.0],["2014-10-17",71.8712,72.4404,71.5867,72.0758,1818500.0],["2014-10-20",71.8179,74.7347,71.8179,74.2901,1828800.0],["2014-10-21",75.5884,78.5675,75.1527,78.3363,2858400.0],["2014-10-22",78.3452,78.692,76.3799,76.4066,1426800.0],["2014-10-23",77.0735,78.9321,76.122,77.9272,1365500.0],["2014-10-24",77.5982,78.6209,77.0379,78.4786,880900.0],["2014-10-27",77.8472,78.4519,76.7712,77.3047,990700.0],["2014-10-28",77.447,78.9943,77.367,78.9855,1015800.0],["2014-10-29",78.7898,78.8165,77.1624,77.7049,1276900.0],["2014-10-30",77.1358,78.3096,75.8285,76.7534,1535800.0],["2014-10-31",78.8165,79.7413,77.6426,78.8432,1947100.0],["2014-11-03",79.439,79.4568,75.5884,75.7752,2787300.0],["2014-11-04",74.3968,75.5617,73.4719,74.5124,4905700.0],["2014-11-05",65.5307,66.2421,63.183,63.9834,14041100.0],["2014-11-06",64.2946,66.2421,64.2057,65.8153,3842600.0],["2014-11-07",65.9576,66.1354,64.7393,65.4951,1815400.0],["2014-11-10",65.5574,65.9309,64.4013,64.8193,2006200.0],["2014-11-11",64.7482,65.1572,61.2533,62.2404,4832300.0],["2014-11-12",62.2315,62.9074,61.6713,62.5872,2515400.0],["2014-11-13",62.7829,63.7522,60.862,61.3778,2693000.0],["2014-11-14",61.4845,62.2315,59.706,62.1693,3302500.0],["2014-11-17",61.938,62.4094,60.7197,60.9421,1981800.0],["2014-11-18",60.7464,62.6761,60.7464,62.436,3015800.0],["2014-11-19",62.5339,63.5032,61.8046,63.4943,2793700.0],["2014-11-20",63.521,64.2768,62.9251,63.5387,2404900.0],["2014-11-21",64.4814,64.4814,63.2364,63.4142,1867800.0],["2014-11-24",63.8944,64.1879,63.023,63.8678,1583900.0],["2014-11-25",63.9033,64.0456,62.8273,63.9033,1540700.0],["2014-11-26",63.9033,64.8904,63.6277,64.7126,1634800.0],["2014-11-28",64.7748,66.0643,64.7659,65.4951,1316000.0],["2014-12-01",65.3618,65.5396,62.774,63.183,2255500.0],["2014-12-02",64.0278,68.4475,63.8055,68.1897,5317300.0],["2014-12-03",67.247,68.3497,66.9713,67.3448,3306600.0],["2014-12-04",67.3626,69.3101,66.8824,68.6699,2888400.0],["2014-12-05",68.99,69.239,68.3586,68.5987,2071200.0],["2014-12-08",68.4564,68.4564,65.4418,65.8064,2939500.0],["2014-12-09",65.0861,66.1354,64.5081,65.8597,2279000.0],["2014-12-10",65.8242,66.3755,64.1612,64.4191,1999300.0],["2014-12-11",64.9171,66.1354,64.4725,64.7393,1923600.0],["2014-12-12",64.0901,65.4507,63.6543,64.3658,1458000.0],["2014-12-15",65.095,65.5307,63.9478,64.1968,1408300.0],["2014-12-16",63.9211,64.6859,63.272,63.3253,1786800.0],["2014-12-17",63.4765,64.5881,63.1386,64.4992,1960000.0],["2014-12-18",65.0327,66.7757,64.9794,66.7579,1843500.0],["2014-12-19",66.9625,67.5227,66.5534,67.2737,2788300.0],["2014-12-22",67.3626,68.3853,67.3448,68.3586,1728300.0],["2014-12-23",68.5631,68.8388,67.2381,67.4871,2447900.0],["2014-12-24",67.6294,68.0029,67.5227,67.7094,373000.0],["2014-12-26",68.0474,68.6432,67.7272,68.3942,634500.0],["2014-12-29",68.1541,68.1541,67.0781,67.3715,1362300.0],["2014-12-30",66.9536,67.914,66.6957,67.1314,1223300.0],["2014-12-31",67.3893,67.5849,66.251,66.3933,1976000.0],["2015-01-02",67.2026,67.6917,65.5218,66.3311,1374500.0],["2015-01-05",66.1265,66.2421,64.3924,64.677,1994100.0],["2015-01-06",64.6237,64.9171,61.2177,62.2582,2761200.0],["2015-01-07",62.9963,63.4053,62.6317,62.9963,2017400.0],["2015-01-08",61.7157,65.4151,61.6802,65.1483,1977400.0],["2015-01-09",65.5218,66.5445,64.9971,66.2777,2140600.0],["2015-01-12",66.4289,66.6779,62.9696,63.5387,2081100.0],["2015-01-13",64.1346,65.4596,62.8807,63.5565,1521700.0],["2015-01-14",62.9696,63.3431,60.7108,62.0092,2023700.0],["2015-01-15",62.2493,62.5694,58.9234,59.039,2220500.0],["2015-01-16",58.8434,60.7197,58.7278,60.6308,1997600.0],["2015-01-20",61.1377,61.7424,60.0083,61.5734,1614900.0],["2015-01-21",61.36,62.2048,61.111,61.6713,1433200.0],["2015-01-22",61.8936,63.3965,61.0399,63.2453,1848300.0],["2015-01-23",62.8718,63.6099,61.9558,62.0448,2145900.0],["2015-01-26",61.938,62.2582,61.4223,61.6446,1799800.0],["2015-01-27",60.8798,62.7562,60.2395,61.4489,1674400.0],["2015-01-28",61.778,62.2404,60.3373,60.4085,1157800.0],["2015-01-29",60.453,60.862,59.119,60.4707,1488300.0],["2015-01-30",59.9283,60.5775,58.9323,59.5904,1753200.0],["2015-02-02",59.8216,60.3196,58.8523,60.204,1257700.0],["2015-02-03",61.36,63.1119,60.9776,62.9696,2040600.0],["2015-02-04",62.8006,63.8144,62.6228,63.2986,1724700.0],["2015-02-05",63.4231,63.6632,62.7206,62.7651,1247100.0],["2015-02-06",62.2493,62.4716,60.284,60.9865,2854700.0],["2015-02-09",60.6041,61.5557,60.5508,60.8887,3818000.0],["2015-02-10",61.4489,62.4538,60.8264,62.2315,3409700.0],["2015-02-11",62.027,62.4005,59.2435,59.8216,6311100.0],["2015-02-12",68.572,75.3216,68.4742,73.2763,12738400.0],["2015-02-13",72.6894,75.4728,71.6045,75.4195,4572300.0],["2015-02-17",75.4461,75.4817,74.5924,74.9304,3028900.0],["2015-02-18",74.9926,76.1576,74.7703,76.1042,3931800.0],["2015-02-19",76.4066,79.2433,76.3176,78.8432,4075300.0],["2015-02-20",78.7365,79.0833,77.6426,78.9499,2957200.0],["2015-02-23",78.9677,79.7591,77.696,79.0299,2578100.0],["2015-02-24",78.6653,79.2789,78.2296,78.7009,1819600.0],["2015-02-25",78.3807,79.5902,78.363,79.2967,2397200.0],["2015-02-26",79.3056,80.3016,79.2967,79.9103,2583700.0],["2015-02-27",80.186,80.3905,79.0833,79.3678,1800300.0],["2015-03-02",79.4034,81.1464,79.2611,81.1108,1647500.0],["2015-03-03",80.9241,81.342,78.1317,80.4528,4202200.0],["2015-03-04",80.435,80.5061,78.2474,79.3589,1964000.0],["2015-03-05",79.4657,79.5813,77.4648,78.2385,2429400.0],["2015-03-06",77.6782,78.2385,75.5262,76.2109,2622500.0],["2015-03-09",76.2109,76.8512,75.5706,76.4866,1476800.0],["2015-03-10",75.4372,75.793,74.2545,74.8503,1542700.0],["2015-03-11",74.877,75.0549,73.9433,74.0055,1393600.0],["2015-03-12",74.1923,75.2861,74.0144,74.8325,1377000.0],["2015-03-13",74.5747,74.9393,72.9206,73.383,1353900.0],["2015-03-16",73.8365,74.3168,73.2763,73.961,1196200.0],["2015-03-17",73.6142,74.4324,73.2141,74.1656,1174100.0],["2015-03-18",73.8988,75.2149,73.5698,74.9748,1677000.0],["2015-03-19",75.1705,75.5528,74.0589,74.5213,1575000.0],["2015-03-20",75.2238,76.949,74.7347,76.7889,3192100.0],["2015-03-23",77.0202,77.5448,76.7889,76.9312,1864900.0],["2015-03-24",76.9223,76.9223,75.8997,75.9263,1537900.0],["2015-03-25",76.0153,76.0775,74.7169,74.8592,2343200.0],["2015-03-26",74.5391,74.9215,73.7832,74.3612,1378600.0],["2015-03-27",74.1478,74.8325,73.961,74.5124,897400.0],["2015-03-30",74.9748,75.2327,74.2189,74.3523,1096800.0],["2015-03-31",74.1745,74.8592,73.961,73.961,1257300.0],["2015-04-01",74.1478,74.2634,72.5471,73.2229,1548800.0],["2015-04-02",73.3475,74.0944,72.9651,73.3741,1159200.0],["2015-04-06",71.6845,74.5746,71.6311,74.1656,2779200.0],["2015-04-07",74.2189,74.5213,73.632,73.6587,952200.0],["2015-04-08",73.8188,74.6725,73.5075,73.8543,1128400.0],["2015-04-09",74.1033,74.5213,72.9117,73.9699,1805300.0],["2015-04-10",73.9166,74.0767,73.3741,73.7476,1084600.0],["2015-04-13",73.9255,75.0993,73.8099,74.2723,833200.0],["2015-04-14",74.3079,74.5569,72.9651,74.05,1009000.0],["2015-04-15",74.1033,74.5213,73.2585,73.8899,1062000.0],["2015-04-16",74.1122,75.2505,73.3919,73.4542,927700.0],["2015-04-17",72.9206,73.4097,71.0353,71.7734,2163400.0],["2015-04-20",72.0847,72.476,71.7734,72.0046,1416800.0],["2015-04-21",72.2092,72.387,71.7734,72.2803,1284600.0],["2015-04-22",72.5026,73.6943,71.889,73.5609,1245000.0],["2015-04-23",73.2229,74.1122,72.9384,73.6231,900200.0],["2015-04-24",73.6587,74.3079,72.3959,72.5382,1029300.0],["2015-04-27",72.8406,74.4946,72.4315,72.6449,912500.0],["2015-04-28",72.5204,73.2585,71.9957,72.5293,1637700.0],["2015-04-29",72.2625,73.6765,72.1914,72.6538,1653300.0],["2015-04-30",72.5115,72.636,70.9909,71.5778,1649300.0],["2015-05-01",72.8228,73.8099,70.982,71.8712,1815600.0],["2015-05-04",72.3248,72.3248,70.9642,71.062,1998800.0],["2015-05-05",69.7815,70.982,68.7677,69.1145,3296500.0],["2015-05-06",69.488,69.7726,67.8339,68.2964,4451000.0],["2015-05-07",69.5236,71.7823,67.2737,69.7815,6611600.0],["2015-05-08",70.6085,73.1429,70.2794,72.8583,2644700.0],["2015-05-11",72.9295,73.6498,72.1291,72.5916,1720400.0],["2015-05-12",72.0402,72.7161,71.7201,71.8712,1515200.0],["2015-05-13",71.8357,72.4849,71.8001,72.1647,1190000.0],["2015-05-14",72.4226,73.1429,71.9691,73.0629,1203300.0],["2015-05-15",73.0807,73.4631,72.2981,72.7694,891900.0],["2015-05-18",72.7961,73.2407,72.3337,72.4671,1840400.0],["2015-05-19",72.8939,73.3741,71.3999,71.7201,1303900.0],["2015-05-20",71.8357,71.9691,70.2528,70.9375,1789600.0],["2015-05-21",70.893,71.311,70.2794,70.5196,1401200.0],["2015-05-22",70.8397,71.4711,70.8397,71.3821,1301800.0],["2015-05-26",71.2399,71.6489,69.0878,69.159,1802100.0],["2015-05-27",69.2568,69.9237,69.1678,69.8081,1251600.0],["2015-05-28",69.5947,69.8437,68.2875,68.2964,1066100.0],["2015-05-29",68.2163,68.2697,67.247,67.8162,2177300.0],["2015-06-01",67.7984,68.4209,67.3182,68.0385,1431500.0],["2015-06-02",67.7183,68.5276,67.3715,67.8695,982100.0],["2015-06-03",67.6116,67.7806,66.4822,66.7579,1828900.0],["2015-06-04",66.4111,66.8291,65.9309,66.8024,1741800.0],["2015-06-05",66.6601,68.0385,66.4289,67.9495,1640500.0],["2015-06-08",67.8428,68.0207,67.0692,67.1314,1893700.0],["2015-06-09",67.0069,67.3448,66.5178,66.8824,810400.0],["2015-06-10",67.2559,68.4564,67.2559,68.0029,1167600.0],["2015-06-11",68.1541,68.5542,67.5138,67.8162,1287700.0],["2015-06-12",67.4604,67.8428,67.1225,67.6739,930200.0],["2015-06-15",67.1492,67.5849,66.4822,67.4338,1195700.0],["2015-06-16",67.1937,68.2786,67.1937,67.9851,962100.0],["2015-06-17",68.1363,78.9588,67.4871,77.945,15024700.0],["2015-06-18",76.2732,81.2976,76.1665,80.6306,8555800.0],["2015-06-19",80.6484,81.1731,79.6435,80.8707,3659200.0],["2015-06-22",81.0575,81.8134,80.1326,80.6929,1703600.0],["2015-06-23",80.684,80.7551,79.5101,80.2482,1623400.0],["2015-06-24",79.9725,80.1593,78.6297,79.1277,1318900.0],["2015-06-25",79.2789,79.2789,78.2207,78.3985,902300.0],["2015-06-26",78.2296,79.0655,78.2296,79.0032,1160900.0],["2015-06-29",77.9539,78.7009,76.0775,76.2732,1225200.0],["2015-06-30",77.3759,77.9094,76.4955,77.4915,1273100.0],["2015-07-01",78.2562,78.9499,76.949,77.278,958100.0],["2015-07-02",77.3759,77.9628,76.6644,77.2514,1028100.0],["2015-07-06",76.9223,77.3581,76.3888,77.2691,1149800.0],["2015-07-07",77.3936,77.5359,75.4817,77.2158,1214500.0],["2015-07-08",76.122,77.1269,75.7218,76.1042,1030300.0],["2015-07-09",76.949,77.7849,76.4421,76.4421,990000.0],["2015-07-10",77.5181,78.7631,76.9757,78.6475,1029100.0],["2015-07-13",79.5101,80.684,79.19,80.3016,1319800.0],["2015-07-14",80.0081,81.0397,79.5101,79.7502,1377800.0],["2015-07-15",79.5101,80.8885,79.1722,80.3727,1040300.0],["2015-07-16",80.9419,81.6444,80.017,81.0219,1063200.0],["2015-07-17",81.1909,82.4803,80.8085,81.9734,1305800.0],["2015-07-20",82.4181,82.5248,81.1286,81.8045,1284700.0],["2015-07-21",82.089,82.4447,80.0882,82.3025,1801500.0],["2015-07-22",82.338,83.3251,81.4399,81.591,1600200.0],["2015-07-23",81.9823,83.5919,81.6355,83.0317,4130300.0],["2015-07-24",75.1794,76.7978,71.4889,71.9068,7178600.0],["2015-07-27",71.4533,73.3386,70.1905,71.6756,3158900.0],["2015-07-28",71.8979,71.8979,70.4039,70.5551,2622100.0],["2015-07-29",70.1105,71.231,70.0571,70.8842,1833500.0],["2015-07-30",70.7863,70.8219,69.1412,69.9771,2395300.0],["2015-07-31",70.066,70.6263,68.7588,70.5907,2082300.0],["2015-08-03",70.5996,71.1865,69.568,70.1194,1439700.0],["2015-08-04",69.9326,70.5018,69.3991,69.7192,1218400.0],["2015-08-05",70.8575,71.3555,69.2923,69.3279,1965300.0],["2015-08-06",69.319,69.4702,66.5,67.6917,2371700.0],["2015-08-07",67.7984,67.9495,65.673,66.091,1938400.0],["2015-08-10",66.8735,67.3182,65.6908,66.9713,1701600.0],["2015-08-11",66.2955,66.7401,65.6552,66.4022,1886800.0],["2015-08-12",65.3973,65.673,63.6099,65.3618,2237100.0],["2015-08-13",65.1572,65.6997,63.4054,63.7611,2278800.0],["2015-08-14",63.8856,64.8371,63.6277,64.4636,1123600.0],["2015-08-17",64.2946,65.424,63.2008,65.3618,1132000.0],["2015-08-18",65.3351,65.3351,63.9478,64.2591,1337500.0],["2015-08-19",63.9122,64.1879,63.2631,63.8055,1552400.0],["2015-08-20",62.9518,63.8055,62.436,62.5872,1995200.0],["2015-08-21",62.0625,63.2453,61.3689,61.8135,2572000.0],["2015-08-24",58.3809,61.4134,55.5797,58.9323,2717600.0],["2015-08-25",61.031,62.0714,58.9145,59.1724,2429900.0],["2015-08-26",60.3196,61.111,58.5054,60.8087,3288000.0],["2015-08-27",61.5645,62.9251,61.0577,62.5516,1596900.0],["2015-08-28",62.0003,63.0318,61.5379,62.7829,1229900.0],["2015-08-31",62.3471,62.9963,61.8224,62.1604,1302000.0],["2015-09-01",60.613,61.8313,60.3729,60.6397,1942400.0],["2015-09-02",61.6624,62.2137,60.8709,62.0092,1031100.0],["2015-09-03",62.1248,63.2809,61.5023,61.778,2235300.0],["2015-09-04",61.0043,61.1288,59.6882,59.7682,1576600.0],["2015-09-08",60.0261,60.5508,59.9016,60.115,2224600.0],["2015-09-09",60.7553,60.9421,59.3591,59.5103,1516500.0],["2015-09-10",59.2524,60.8264,58.9945,60.0172,1907000.0],["2015-09-11",59.9016,60.3462,58.3543,59.5103,1882000.0],["2015-09-14",59.7237,60.7731,59.0479,60.284,1270000.0],["2015-09-15",59.9461,62.5516,58.9323,62.3026,2392600.0],["2015-09-16",62.5694,62.9074,61.5645,62.1604,2070500.0],["2015-09-17",62.1159,62.685,61.4489,62.1515,2393000.0],["2015-09-18",61.5468,62.3382,60.8265,61.0399,1917900.0],["2015-09-21",61.2444,61.6268,60.4618,60.8087,883600.0],["2015-09-22",60.2306,60.8087,59.1635,59.7593,1277200.0],["2015-09-23",59.6526,60.2217,58.3898,58.4165,1113900.0],["2015-09-24",57.8918,58.4254,57.2427,58.212,1480100.0],["2015-09-25",58.461,59.1279,57.216,57.7051,1299800.0],["2015-09-28",57.5361,58.0697,55.8376,55.9176,1541700.0],["2015-09-29",55.9977,56.8781,55.3485,56.3979,1181500.0],["2015-09-30",56.9225,57.1982,55.6864,56.0421,1568300.0],["2015-10-01",56.2378,57.216,56.0244,57.0292,1641500.0],["2015-10-02",56.2289,59.0123,56.0866,59.0123,1273200.0],["2015-10-05",59.8482,60.2751,59.4125,59.7949,1224500.0],["2015-10-06",59.7593,60.613,59.368,59.4392,1507800.0],["2015-10-07",59.7504,60.8531,58.8167,60.2306,955100.0],["2015-10-08",59.9372,61.938,59.9372,61.8758,1062800.0],["2015-10-09",61.6624,61.6979,60.0883,60.453,1488600.0],["2015-10-12",60.4796,60.9154,59.3236,60.0083,779100.0],["2015-10-13",59.6971,60.7375,59.0746,59.3058,819600.0],["2015-10-14",72.9028,75.1438,69.5413,74.4501,19927600.0],["2015-10-15",73.9966,74.299,70.982,74.13,4997500.0],["2015-10-16",74.4324,74.4502,72.1114,73.9877,2537100.0],["2015-10-19",74.1567,75.7307,73.3919,74.8236,2316600.0],["2015-10-20",74.9659,75.6596,74.2012,74.9215,1607100.0],["2015-10-21",75.4106,75.4106,72.9206,73.0718,1361600.0],["2015-10-22",73.2763,74.4413,72.4493,74.3079,1855900.0],["2015-10-23",75.6507,75.7218,73.1874,73.7209,2507100.0],["2015-10-26",73.7654,74.7614,73.3919,74.3879,1451800.0],["2015-10-27",72.9117,73.3297,71.8001,72.7072,1395400.0],["2015-10-28",72.7161,73.2318,71.9157,72.2981,1611900.0],["2015-10-29",72.2625,72.9384,71.8001,71.9691,1780900.0],["2015-10-30",72.2714,75.3216,71.8179,74.5035,2181400.0],["2015-11-02",74.4057,74.4501,73.1607,73.9522,1612200.0],["2015-11-03",74.0855,74.7347,72.9651,73.1429,2209000.0],["2015-11-04",72.7516,73.9877,72.5916,73.4719,1475400.0],["2015-11-05",74.6547,75.1971,73.5964,73.9077,3309400.0],["2015-11-06",66.2421,69.3368,65.424,68.8477,8422700.0],["2015-11-09",67.9762,69.0522,66.5356,68.5809,3653600.0],["2015-11-10",68.4031,69.8348,68.2875,69.6747,2298300.0],["2015-11-11",70.2261,72.1469,69.4969,70.9108,2204700.0],["2015-11-12",70.3951,71.6045,69.9326,70.3862,1644000.0],["2015-11-13",69.9059,70.3862,68.2964,69.319,2046400.0],["2015-11-16",68.9189,69.8615,67.3893,69.8526,1883700.0],["2015-11-17",68.9189,70.7952,68.8477,69.4702,1517300.0],["2015-11-18",70.1372,74.4946,70.0838,74.4146,3234000.0],["2015-11-19",74.299,75.7841,73.8632,75.1882,2519400.0],["2015-11-20",75.5973,76.3621,74.7792,75.5706,2166300.0],["2015-11-23",75.5173,76.6555,74.9926,75.4106,2009500.0],["2015-11-24",74.6369,74.6369,72.8139,73.7921,2141400.0],["2015-11-25",73.7209,73.961,73.1607,73.6053,858800.0],["2015-11-27",73.632,74.1211,73.1963,73.6231,558500.0],["2015-11-30",73.6409,73.7921,72.7161,73.2496,1284900.0],["2015-12-01",73.6765,74.2012,73.3474,73.7476,980500.0],["2015-12-02",73.4186,74.0944,73.134,73.7387,1121400.0],["2015-12-03",73.5787,75.5084,73.4364,73.9344,2117400.0],["2015-12-04",73.8632,75.3305,73.2141,75.0282,1712600.0],["2015-12-07",74.6902,75.126,73.2496,73.8721,1606900.0],["2015-12-08",73.4008,74.5569,72.8228,73.9877,880900.0],["2015-12-09",73.5876,74.8503,73.0451,73.2852,971500.0],["2015-12-10",74.5569,74.8236,73.4986,74.2723,1219200.0],["2015-12-11",73.2674,74.2278,72.9206,73.3475,941400.0],["2015-12-14",73.2674,74.8681,72.9651,74.5213,1443500.0],["2015-12-15",74.9392,77.4381,74.5569,76.3977,1599700.0],["2015-12-16",77.0824,77.8116,75.2416,77.2603,1533300.0],["2015-12-17",77.5181,77.5982,75.7752,75.9263,1095100.0],["2015-12-18",75.5351,76.2465,74.5569,75.0104,2336500.0],["2015-12-21",75.5884,76.291,73.9699,74.8059,878000.0],["2015-12-22",75.126,75.2772,73.8277,75.0549,670900.0],["2015-12-23",75.3928,75.7218,74.3968,75.4817,1155200.0],["2015-12-24",75.6685,76.4154,75.2416,75.9886,823000.0],["2015-12-28",75.5706,75.9975,74.8503,75.7663,1386100.0],["2015-12-29",76.4777,77.3047,75.9886,76.9312,582800.0],["2015-12-30",76.8245,77.2158,76.4243,76.6111,573700.0],["2015-12-31",76.3621,76.9935,75.7663,75.8107,551600.0],["2016-01-04",74.379,74.4857,72.9384,73.7921,1733900.0],["2016-01-05",74.1567,74.6725,71.9869,72.8583,1450800.0],["2016-01-06",72.3337,72.6894,70.4573,71.231,2521700.0],["2016-01-07",69.657,70.1994,68.3053,69.0878,1945200.0],["2016-01-08",69.159,69.8971,67.5138,67.745,1447700.0],["2016-01-11",68.1719,68.7499,67.2292,68.4297,1357400.0],["2016-01-12",68.6343,70.0749,67.8873,68.7944,1189400.0],["2016-01-13",68.9011,69.3635,63.6543,64.8638,2893200.0],["2016-01-14",65.1039,65.2373,61.6001,63.9567,2897200.0],["2016-01-15",62.0448,62.8629,61.2533,62.8095,2911200.0],["2016-01-19",63.4409,64.3302,62.3115,63.3075,2509900.0],["2016-01-20",62.276,63.0496,58.4965,61.5912,2480000.0],["2016-01-21",61.6179,64.4369,60.6219,61.8135,1577900.0],["2016-01-22",62.854,64.428,62.0448,62.8273,1009800.0],["2016-01-25",62.9251,63.1475,61.5646,61.7958,1118000.0],["2016-01-26",62.1781,62.6406,59.9727,61.9736,2445300.0],["2016-01-27",58.5232,61.4845,58.1764,60.0617,3199400.0],["2016-01-28",59.8394,60.5597,57.8029,59.866,2710600.0],["2016-01-29",59.8571,60.5775,59.0212,59.368,2624400.0],["2016-02-01",59.1546,60.1506,58.5143,59.7504,1793700.0],["2016-02-02",59.1101,59.4392,55.224,56.0244,3028800.0],["2016-02-03",56.6469,57.1449,54.1391,55.8198,2068500.0],["2016-02-04",55.9265,57.3761,55.4108,56.7447,1802400.0],["2016-02-05",56.2645,56.5401,50.9466,51.907,5109300.0],["2016-02-08",50.6976,51.4357,49.168,49.6927,4265400.0],["2016-02-09",49.1947,50.8399,47.5851,48.1009,2689100.0],["2016-02-10",48.8212,49.7905,47.5585,48.3321,4731500.0],["2016-02-11",54.1747,57.5806,52.903,54.3081,9480500.0],["2016-02-12",54.2458,54.3081,51.4446,53.2676,4257700.0],["2016-02-16",53.7034,56.4423,53.3121,56.3089,3093800.0],["2016-02-17",57.8207,59.5815,56.9759,58.1142,3337200.0],["2016-02-18",58.1675,58.6833,55.4819,56.0866,2286000.0],["2016-02-19",55.7576,56.7091,54.5837,56.3979,1770800.0],["2016-02-22",54.9572,56.4779,54.5748,56.1222,2022400.0],["2016-02-23",56.0244,56.2111,53.7034,53.979,2534000.0],["2016-02-24",53.3565,54.3881,52.0493,53.9435,2503000.0],["2016-02-25",54.0946,55.1973,53.1431,55.1795,1244100.0],["2016-02-26",55.304,55.9799,54.8505,55.473,1676900.0],["2016-02-29",55.3841,56.2911,54.9661,55.6686,2246600.0],["2016-03-01",56.2111,59.039,55.7843,58.7811,2970500.0],["2016-03-02",58.7544,59.0746,57.385,58.0875,1806600.0],["2016-03-03",57.8474,59.2435,57.3138,58.3098,1594100.0],["2016-03-04",58.5588,58.6122,57.1093,57.8918,1549900.0],["2016-03-07",57.8385,58.8967,56.6469,58.2475,1983000.0],["2016-03-08",57.9007,58.6477,55.5708,55.642,2087900.0],["2016-03-09",55.7131,56.5668,53.3743,54.228,2732500.0],["2016-03-10",54.646,55.0106,52.7607,54.2636,2228900.0],["2016-03-11",54.9661,56.6913,54.5837,56.6469,1597500.0],["2016-03-14",56.0955,60.7197,56.0688,59.1724,5466800.0],["2016-03-15",59.0746,59.5548,58.292,59.4036,2353300.0],["2016-03-16",59.4214,60.2395,58.7011,60.0083,1869500.0],["2016-03-17",59.7771,60.6664,58.0252,58.0786,2083900.0],["2016-03-18",58.0252,58.043,56.4245,57.1893,4860800.0],["2016-03-21",57.2693,58.5054,57.2338,58.4343,1518400.0],["2016-03-22",56.9136,57.8741,56.6024,56.9492,2059500.0],["2016-03-23",57.0559,57.216,54.6993,54.9039,2097300.0],["2016-03-24",54.8861,55.5264,53.8012,55.3396,1683400.0],["2016-03-28",55.6775,56.1489,54.7171,55.5886,1309200.0],["2016-03-29",55.8376,58.6122,55.1529,58.3187,2549600.0],["2016-03-30",58.6299,60.533,58.541,59.208,2249800.0],["2016-03-31",58.6922,59.4481,58.0964,59.1368,1700900.0],["2016-04-01",58.7367,59.9283,57.8918,59.786,1725300.0],["2016-04-04",59.9727,60.0261,57.7407,57.8829,1155200.0],["2016-04-05",56.9937,57.6162,56.1044,56.8781,1801400.0],["2016-04-06",57.2605,58.4788,56.7802,58.2742,1137700.0],["2016-04-07",58.0074,58.2564,55.6509,56.3356,2378800.0],["2016-04-08",56.9759,57.4294,54.8683,55.3485,2388600.0],["2016-04-11",55.5619,55.8999,53.8456,53.8812,2043400.0],["2016-04-12",53.8545,54.6816,53.5344,54.6371,1801000.0],["2016-04-13",55.0995,56.7891,54.9572,56.7269,2267200.0],["2016-04-14",56.7802,57.1537,56.051,56.4779,1032700.0],["2016-04-15",56.5579,56.7091,55.393,56.0244,1352600.0],["2016-04-18",56.0777,58.372,55.7487,58.1942,1904600.0],["2016-04-19",58.5855,58.5855,56.9047,57.3938,2299200.0],["2016-04-20",57.5361,57.6606,56.5935,57.2605,1059500.0],["2016-04-21",57.4917,57.8029,56.3712,56.7447,1193000.0],["2016-04-22",56.4423,57.4027,55.9977,56.3267,1442200.0],["2016-04-25",56.1755,56.4423,55.1351,55.6242,1049500.0],["2016-04-26",55.6064,56.549,55.1529,55.5797,1249000.0],["2016-04-27",55.5797,56.6824,55.0995,56.638,1520300.0],["2016-04-28",57.0203,57.8029,56.4156,56.5579,2886100.0],["2016-04-29",56.9136,57.7851,55.473,57.4383,1797200.0],["2016-05-02",57.2871,58.0163,56.8247,57.7051,1832800.0],["2016-05-03",57.1537,58.6833,56.1933,58.541,3946400.0],["2016-05-04",57.1626,57.6428,55.7309,56.14,4826900.0],["2016-05-05",54.2458,58.5143,53.8545,55.1707,7308900.0],["2016-05-06",54.7794,55.2151,53.0364,55.1973,3181400.0],["2016-05-09",55.473,57.7584,55.2685,56.1044,3448900.0],["2016-05-10",56.5312,59.4836,56.5224,58.7811,3416500.0],["2016-05-11",58.8789,59.0479,57.9986,58.3987,2264300.0],["2016-05-12",58.7367,58.7367,56.1666,56.718,2494900.0],["2016-05-13",56.6557,57.7229,56.6202,57.3227,1966300.0],["2016-05-16",57.3672,58.0252,57.1271,57.714,1187400.0],["2016-05-17",57.7584,59.4036,57.7229,58.5054,2774000.0],["2016-05-18",58.0519,58.3809,56.389,57.0648,2143100.0],["2016-05-19",56.9759,57.3849,55.642,56.2467,1594900.0],["2016-05-20",56.5046,57.9719,56.389,57.3849,1798700.0],["2016-05-23",57.6339,60.8531,57.385,59.4659,3469400.0],["2016-05-24",59.5103,60.3196,58.71,58.7544,2302100.0],["2016-05-25",58.8523,59.7771,58.4254,59.4925,1655700.0],["2016-05-26",59.4392,59.8927,58.5143,59.2257,1000800.0],["2016-05-27",59.1724,60.9421,59.039,59.866,1303600.0],["2016-05-31",60.0261,60.5419,59.7415,60.2395,1566700.0],["2016-06-01",59.9461,60.1862,58.7455,59.6348,863200.0],["2016-06-02",59.3947,61.1466,58.9323,61.031,1284700.0],["2016-06-03",60.7375,60.8353,59.7238,60.613,1403800.0],["2016-06-06",61.031,63.681,60.3996,63.5476,3407700.0],["2016-06-07",62.0536,62.2048,60.5152,61.031,4475400.0],["2016-06-08",61.3867,62.1337,61.1466,61.5734,1676200.0],["2016-06-09",61.3778,62.7028,61.2266,61.778,1151000.0],["2016-06-10",61.1466,61.4934,59.4925,59.7771,1738400.0],["2016-06-13",59.5992,60.9954,58.7011,58.79,1579400.0],["2016-06-14",58.3809,59.0212,57.1093,57.8652,1649800.0],["2016-06-15",58.1853,58.8878,57.5361,57.6606,1574100.0],["2016-06-16",56.9047,57.4739,55.6064,57.2605,1814700.0],["2016-06-17",56.967,57.5984,55.891,56.0955,2014700.0],["2016-06-20",56.8958,58.4699,56.5757,57.5006,2160900.0],["2016-06-21",57.7229,57.7229,56.5846,57.3672,1026500.0],["2016-06-22",57.216,58.0697,57.0559,57.5717,912800.0],["2016-06-23",58.0875,59.0835,57.8207,58.6744,1442900.0],["2016-06-24",55.7665,57.2427,54.5659,55.0195,4606900.0],["2016-06-27",54.4237,54.8416,52.4317,53.3832,3188900.0],["2016-06-28",53.9701,54.7794,53.6233,54.3792,1538800.0],["2016-06-29",55.1084,57.1182,55.0195,56.8158,1966200.0],["2016-06-30",56.9314,57.6695,56.3801,57.1804,1321100.0],["2016-07-01",57.1804,58.123,57.1626,57.4561,1066300.0],["2016-07-05",57.047,57.4294,56.6913,57.1804,1430000.0],["2016-07-06",56.8069,57.9096,56.7447,57.7851,1511700.0],["2016-07-07",57.9185,58.8434,57.8029,58.3454,1456600.0],["2016-07-08",58.7722,59.9905,58.7633,59.6971,1495900.0],["2016-07-11",59.7504,60.9421,59.7415,60.6486,1310500.0],["2016-07-12",60.9954,62.5872,60.7642,62.0003,2219800.0],["2016-07-13",62.1515,62.5694,60.6486,60.9954,2552300.0],["2016-07-14",61.6802,62.1693,60.8087,60.9421,1197300.0],["2016-07-15",61.28,61.28,60.2484,60.702,990700.0],["2016-07-18",60.5241,61.4578,60.3551,61.1288,1087000.0],["2016-07-19",60.9065,61.1199,60.5419,60.9598,734200.0],["2016-07-20",60.9865,62.0714,60.5686,61.6179,1228800.0],["2016-07-21",61.6802,61.9736,60.6664,61.0843,1029800.0],["2016-07-22",61.4845,62.4538,60.9065,62.3293,1254100.0],["2016-07-25",62.2671,62.525,61.7602,62.3026,1099100.0],["2016-07-26",62.2938,63.1919,61.9469,62.1959,1338100.0],["2016-07-27",62.2938,62.4449,61.7869,62.1159,1544100.0],["2016-07-28",63.2275,63.7522,61.9558,63.3431,1568900.0],["2016-07-29",61.8046,62.6406,61.5112,62.2226,2420600.0],["2016-08-01",62.3293,62.8718,61.7157,62.6495,2078500.0],["2016-08-02",62.4983,62.4983,60.6842,61.7246,2607100.0],["2016-08-03",61.6357,62.5783,61.1822,61.7958,3674500.0],["2016-08-04",56.9136,58.8078,55.7487,56.549,8795400.0],["2016-08-05",56.0599,56.5579,54.0057,54.0768,5439600.0],["2016-08-08",54.2458,55.0106,53.9612,54.9928,3592700.0],["2016-08-09",55.1529,55.4019,54.0146,54.3347,3538700.0],["2016-08-10",54.4059,54.8327,54.1925,54.4681,2395500.0],["2016-08-11",54.477,55.1351,54.3347,54.7705,1563700.0],["2016-08-12",54.5215,55.0906,54.2725,54.8683,1624300.0],["2016-08-15",55.0195,55.5353,54.7972,55.2507,1382300.0],["2016-08-16",55.1973,55.5886,55.0373,55.1351,1609900.0],["2016-08-17",55.224,55.3752,54.8416,55.1795,1274600.0],["2016-08-18",55.2685,55.5797,54.9572,55.3396,1001000.0],["2016-08-19",55.2507,55.6242,54.6549,55.1351,1388000.0],["2016-08-22",55.1351,55.1351,54.5482,54.9572,1385300.0],["2016-08-23",55.055,56.2823,55.0195,55.7042,1852400.0],["2016-08-24",55.7754,56.5401,54.8772,55.0728,1189300.0],["2016-08-25",55.1351,55.5353,54.6993,55.0462,1449900.0],["2016-08-26",55.3841,56.2111,55.1173,55.4641,1135500.0],["2016-08-29",55.3574,55.4908,54.9483,55.0817,1295300.0],["2016-08-30",55.4819,55.5886,54.2013,54.4681,1457600.0],["2016-08-31",54.5748,54.6727,54.0235,54.2458,1230300.0],["2016-09-01",54.1658,54.7616,54.068,54.5304,1023700.0],["2016-09-02",54.7794,55.0995,54.148,54.4237,1034600.0],["2016-09-06",54.3436,55.1173,53.9257,54.7082,1995400.0],["2016-09-07",54.9661,55.891,54.7616,55.2774,1324000.0],["2016-09-08",55.0906,55.3574,54.6371,54.9572,1037600.0],["2016-09-09",54.5659,55.9977,54.3614,54.8861,2517800.0],["2016-09-12",54.726,56.6824,54.726,56.5668,2143000.0],["2016-09-13",55.8999,56.3267,55.5975,56.0599,1475600.0],["2016-09-14",55.2062,56.3623,54.9217,54.9661,1647700.0],["2016-09-15",54.8238,55.1707,54.2013,54.975,1433300.0],["2016-09-16",54.8594,54.895,53.7923,54.5037,2782000.0],["2016-09-19",54.7438,54.8149,53.1876,53.3565,1918500.0],["2016-09-20",53.4988,53.7656,53.1075,53.5789,1188300.0],["2016-09-21",53.8012,54.0502,53.2409,53.8367,1350300.0],["2016-09-22",54.0146,54.6282,53.7034,54.5659,1193800.0],["2016-09-23",54.6371,55.2863,54.4326,55.0195,1326400.0],["2016-09-26",54.8238,55.1084,54.5393,55.0373,999700.0],["2016-09-27",55.144,57.5183,55.0639,57.1448,3147100.0],["2016-09-28",57.2427,57.8296,56.6646,56.9848,1525900.0],["2016-09-29",56.7269,57.2871,55.8643,56.0244,2562300.0],["2016-09-30",56.0066,56.4512,55.9888,56.1844,1690300.0],["2016-10-03",55.9354,56.4245,55.3218,56.3356,841900.0],["2016-10-04",56.6824,57.5628,56.389,57.2871,1019100.0],["2016-10-05",57.5806,58.8078,57.3938,58.5766,2138400.0],["2016-10-06",58.5944,58.5944,57.2338,57.6606,1675300.0],["2016-10-07",57.8829,57.8829,56.5579,56.9136,1185100.0],["2016-10-10",57.1271,57.6251,56.9225,57.4472,1203600.0],["2016-10-11",57.3583,57.4472,56.1133,56.4067,2072700.0],["2016-10-12",56.3712,56.4245,55.5797,56.0155,1558400.0],["2016-10-13",55.722,55.722,54.9128,55.3485,1737500.0],["2016-10-14",55.4908,55.7131,54.3436,54.5215,1983100.0],["2016-10-17",54.6282,55.0017,53.9701,54.6549,1471100.0],["2016-10-18",55.722,56.4601,55.1973,56.1933,1666300.0],["2016-10-19",56.1666,57.1271,56.1666,56.798,2040000.0],["2016-10-20",56.638,56.6557,55.0551,55.1618,1534500.0],["2016-10-21",55.0195,56.6202,54.9039,55.9888,2069400.0],["2016-10-24",56.5312,56.8603,56.1755,56.7625,1174800.0],["2016-10-25",56.6646,57.1537,56.1222,56.4957,812400.0],["2016-10-26",55.6153,56.4868,54.6993,54.9128,1503600.0],["2016-10-27",55.4819,55.6064,54.4592,55.0017,1397500.0],["2016-10-28",55.5619,57.6784,54.9928,57.216,2363500.0],["2016-10-31",57.4739,57.5717,56.9136,57.3405,1155500.0],["2016-11-01",57.2782,57.4294,55.9621,56.4423,1256000.0],["2016-11-02",56.3623,56.6024,54.6904,54.8061,1262500.0],["2016-11-03",54.8327,56.2467,54.5926,55.7931,1098700.0],["2016-11-04",55.4108,56.9581,55.4108,56.5935,1357800.0],["2016-11-07",57.4472,57.6695,56.3445,56.4067,2595400.0],["2016-11-08",56.5224,58.3009,55.8643,56.1133,6931400.0],["2016-11-09",47.1316,49.8172,45.3531,46.8026,18906700.0],["2016-11-10",46.8648,47.7808,45.3619,46.0912,6271600.0],["2016-11-11",46.189,46.189,44.9885,45.3619,3326400.0],["2016-11-14",45.3797,45.602,43.1476,43.3966,5540400.0],["2016-11-15",44.0814,44.9262,43.868,44.4816,4645300.0],["2016-11-16",44.3215,45.5309,44.2326,44.8195,3272100.0],["2016-11-17",44.6238,45.9667,44.5527,45.3264,2253300.0],["2016-11-18",45.1485,45.8066,44.7217,45.1663,1338100.0],["2016-11-21",45.6198,46.2868,45.2908,45.9578,1433300.0],["2016-11-22",45.9667,46.3135,45.5576,45.6554,1305100.0],["2016-11-23",45.3531,45.3619,44.8106,45.1663,1059900.0],["2016-11-25",45.2819,45.7088,45.0507,45.5042,500800.0],["2016-11-28",45.4064,45.522,44.526,44.6238,1925200.0],["2016-11-29",44.8462,45.193,43.7168,43.8413,2349000.0],["2016-11-30",43.7879,44.2148,42.9075,42.9342,2706200.0],["2016-12-01",42.9876,43.032,41.6892,41.9382,2263700.0],["2016-12-02",41.9738,42.1072,40.8622,41.3157,2588700.0],["2016-12-05",41.9116,43.1388,41.5203,42.6674,2761400.0],["2016-12-06",42.8008,43.1299,42.4807,42.8364,1379600.0],["2016-12-07",42.8542,43.0498,42.2762,42.3295,2724800.0],["2016-12-08",42.1428,42.9609,42.0183,42.7386,1664300.0],["2016-12-09",42.8364,43.9302,42.6941,43.779,1811100.0],["2016-12-12",43.5745,43.8857,42.9075,43.3166,2146300.0],["2016-12-13",43.4233,44.0636,43.2722,43.6012,1412400.0],["2016-12-14",43.5923,43.7435,42.1339,42.3473,3847100.0],["2016-12-15",42.4096,42.6674,41.9204,42.1339,1880600.0],["2016-12-16",42.3028,42.7653,41.956,42.125,4050500.0],["2016-12-19",42.2673,42.3295,41.2535,41.3069,1919500.0],["2016-12-20",41.876,44.2415,41.8137,43.3878,5586200.0],["2016-12-21",44.0102,44.0102,41.0934,41.1557,2703900.0],["2016-12-22",41.2891,41.3068,40.5776,41.2535,2677500.0],["2016-12-23",41.3246,41.5203,41.0579,41.3869,1222300.0],["2016-12-27",41.4225,42.2228,41.3424,42.0538,1416000.0],["2016-12-28",42.0005,42.374,41.4758,41.6626,1368900.0],["2016-12-29",41.5736,41.9027,41.378,41.7515,1622600.0],["2016-12-30",41.796,42.0361,41.049,41.2357,1533600.0],["2017-01-03",41.5736,42.3562,41.0934,42.2495,1914000.0],["2017-01-04",42.454,43.5745,42.3562,43.45,2011400.0],["2017-01-05",43.4767,44.2415,43.4233,43.7524,1734700.0],["2017-01-06",43.5834,45.4064,43.1832,45.1485,2940700.0],["2017-01-09",45.2819,45.7354,44.8195,45.2819,2646800.0],["2017-01-10",45.4153,46.1356,44.6772,45.6287,2572200.0],["2017-01-11",45.3619,46.1712,45.2019,45.94,1560200.0],["2017-01-12",45.9933,46.5536,45.1841,46.1356,2499700.0],["2017-01-13",46.269,47.3984,46.269,47.0605,2254400.0],["2017-01-17",46.7403,47.6474,46.5803,46.7759,1926500.0],["2017-01-18",46.8292,47.4784,46.6514,47.0249,1288600.0],["2017-01-19",47.0427,47.2294,45.8688,46.3846,2097800.0],["2017-01-20",46.4469,47.0605,45.5843,46.1089,2137500.0],["2017-01-23",46.0556,46.1089,45.273,45.6999,1549700.0],["2017-01-24",45.94,46.5803,45.1396,46.3579,1412600.0],["2017-01-25",46.9093,47.0071,46.2957,46.8204,1893000.0],["2017-01-26",46.8915,46.9893,46.3313,46.4024,772700.0],["2017-01-27",46.6514,46.6514,45.9489,46.2423,812500.0],["2017-01-30",46.2157,46.5358,45.5576,46.4646,1144800.0],["2017-01-31",46.2245,47.2917,46.0645,47.0427,1405700.0],["2017-02-01",47.1227,47.5496,45.8599,46.1267,1800900.0],["2017-02-02",46.0734,46.8915,45.6198,46.2957,1045000.0],["2017-02-03",46.598,47.096,46.2957,46.7848,961000.0],["2017-02-06",46.687,47.016,45.9133,46.2068,1644300.0],["2017-02-07",46.269,46.598,45.7977,46.2068,1305000.0],["2017-02-08",46.2068,46.5269,45.7532,46.1445,1786300.0],["2017-02-09",46.349,47.0427,46.2779,46.6959,2395200.0],["2017-02-10",46.8648,47.0427,46.0823,46.2423,2486300.0],["2017-02-13",46.2601,46.4202,45.6465,45.6999,2585900.0],["2017-02-14",45.7977,46.6514,45.1041,46.4113,3855300.0],["2017-02-15",46.5358,47.3895,46.4202,46.8648,6553400.0],["2017-02-16",43.5745,44.7839,41.6537,41.7248,12391000.0],["2017-02-17",41.7693,42.374,41.1912,41.8493,5935700.0],["2017-02-21",42.0183,42.0716,41.5914,41.6537,2424600.0],["2017-02-22",40.7644,41.049,39.9818,40.5065,4343200.0],["2017-02-23",41.0134,41.0845,38.4256,38.6479,6814900.0],["2017-02-24",38.3722,38.559,37.3496,37.9009,4670200.0],["2017-02-27",37.3585,38.4167,37.1806,38.0699,5004500.0],["2017-02-28",37.5096,37.5719,36.5937,36.8783,3918300.0],["2017-03-01",37.1628,37.2606,36.2291,36.8783,3881800.0],["2017-03-02",36.3269,36.9316,35.9712,36.3002,3174000.0],["2017-03-03",36.4069,37.1628,36.2913,37.1184,3666100.0],["2017-03-06",36.9049,37.0739,36.2913,36.9939,3430300.0],["2017-03-07",36.7715,37.2784,36.5492,36.736,3401800.0],["2017-03-08",36.6648,39.1815,36.6382,38.9769,7546700.0],["2017-03-09",39.0748,39.6617,38.3456,38.7635,4063900.0],["2017-03-10",38.8791,39.4394,38.4878,38.7724,2706900.0],["2017-03-13",38.7902,39.1281,38.3722,38.6924,1482000.0],["2017-03-14",38.5946,38.6835,37.2962,37.5808,1819700.0],["2017-03-15",37.7409,38.1321,37.3496,37.981,1910300.0],["2017-03-16",38.0788,38.3989,37.892,38.3011,1522700.0],["2017-03-17",38.4434,38.5857,38.1321,38.479,2213000.0],["2017-03-20",38.4078,38.5946,38.0788,38.2388,1307800.0],["2017-03-21",38.4701,38.559,37.0383,37.0917,2304200.0],["2017-03-22",37.1717,37.1717,36.3447,36.816,2868900.0],["2017-03-23",36.7715,37.9721,36.3892,37.812,5022900.0],["2017-03-24",37.9987,38.2566,37.7497,37.9632,2440500.0],["2017-03-27",37.643,38.1855,37.3496,37.9365,1548700.0],["2017-03-28",37.812,38.6123,37.7942,38.3545,1793100.0],["2017-03-29",38.3278,38.9236,38.0877,38.8169,1707000.0],["2017-03-30",38.6835,38.7546,38.061,38.5145,2849000.0],["2017-03-31",38.5768,38.7902,38.2566,38.3811,2435600.0],["2017-04-03",38.4701,38.6301,37.4919,38.0343,3074100.0],["2017-04-04",37.8298,38.0254,36.9761,37.0294,2186800.0],["2017-04-05",37.1539,37.643,36.7715,37.1361,4075600.0],["2017-04-06",37.2962,38.0165,37.1273,37.6164,4144300.0],["2017-04-07",37.6075,37.8742,37.3851,37.4029,3169500.0],["2017-04-10",37.5274,37.9098,37.3762,37.563,3605800.0],["2017-04-11",37.4207,37.4741,36.567,36.8605,3848800.0],["2017-04-12",36.8605,37.4385,36.6382,36.9049,1875000.0],["2017-04-13",36.9049,37.1361,36.6026,36.7804,1830700.0],["2017-04-17",37.1006,37.1717,36.3625,37.145,3688600.0],["2017-04-18",36.896,37.4385,36.5848,37.3229,1922400.0],["2017-04-19",37.5096,38.141,37.314,37.3763,2355600.0],["2017-04-20",37.5986,38.2388,37.483,37.981,1928000.0],["2017-04-21",37.9543,38.2922,37.6341,37.9276,5112300.0],["2017-04-24",38.3278,38.9503,38.0788,38.5412,2486900.0],["2017-04-25",38.6657,39.0748,38.0343,38.8169,1923600.0],["2017-04-26",38.8613,39.8929,38.8436,39.5728,2920900.0],["2017-04-27",39.5817,40.2931,39.2259,40.1063,3647900.0],["2017-04-28",40.1953,40.1953,38.8258,40.0263,3960900.0],["2017-05-01",40.0441,40.462,39.8129,39.9818,2079300.0],["2017-05-02",40.0796,41.0134,39.7862,40.9956,2638800.0],["2017-05-03",41.0223,41.1112,39.884,40.1152,2751500.0],["2017-05-04",40.1241,40.8622,40.0352,40.8089,2878400.0],["2017-05-05",40.7822,41.3068,40.6666,41.0578,1870500.0],["2017-05-08",41.0667,42.1339,40.9334,41.8226,3887300.0],["2017-05-09",41.8849,42.7742,41.6359,41.7248,4388600.0],["2017-05-10",44.2859,45.3086,41.5292,42.6763,8629800.0],["2017-05-11",42.1161,42.2584,40.4709,40.5776,4102800.0],["2017-05-12",40.9867,41.5114,40.5243,41.129,2167900.0],["2017-05-15",41.2624,41.8671,41.0845,41.5025,2019200.0],["2017-05-16",41.8315,41.8315,40.4798,40.5687,2624300.0],["2017-05-17",40.0174,40.4887,38.9147,39.1014,4214400.0],["2017-05-18",39.1014,39.9551,38.8258,39.6706,1837600.0],["2017-05-19",39.7862,39.7862,39.0303,39.1993,2076000.0],["2017-05-22",39.3949,39.6261,37.7586,38.2122,4673500.0],["2017-05-23",38.1766,38.1766,36.1668,36.3447,5647600.0],["2017-05-24",36.2558,36.3803,35.5088,36.2824,4182300.0],["2017-05-25",36.2913,36.3091,35.3843,35.411,3494600.0],["2017-05-26",34.9041,35.2865,34.077,34.744,4865400.0],["2017-05-30",34.6017,34.8863,34.3794,34.7351,3327200.0],["2017-05-31",34.9041,34.9663,33.997,34.246,3300400.0],["2017-06-01",34.3705,35.6955,34.3705,35.5443,3159100.0],["2017-06-02",35.571,35.6688,34.4683,34.7974,2283200.0],["2017-06-05",34.7974,34.9396,34.4772,34.7173,1524900.0],["2017-06-06",34.6195,34.6195,33.8014,33.8547,2282000.0],["2017-06-07",33.9703,34.2371,32.7698,33.1522,3250700.0],["2017-06-08",32.8765,33.4812,32.8676,33.25,2049500.0],["2017-06-09",33.1789,33.6057,32.9477,33.33,2790400.0],["2017-06-12",33.2767,34.1482,33.2055,33.6235,2490900.0],["2017-06-13",33.748,34.5128,33.6858,34.4861,2560300.0],["2017-06-14",34.6106,35.0286,34.1838,34.2994,2315900.0],["2017-06-15",34.0237,34.1215,33.2589,33.7124,1400000.0],["2017-06-16",33.5879,33.7747,33.2055,33.7124,3408700.0],["2017-06-19",32.9654,33.25,31.9783,32.1028,3865200.0],["2017-06-20",32.094,32.5297,31.7382,32.0228,2466800.0],["2017-06-21",32.1028,32.1028,31.427,31.8538,1601900.0],["2017-06-22",31.8538,32.2185,31.6671,31.7827,1685000.0],["2017-06-23",31.8805,32.8943,31.756,32.8676,3927800.0],["2017-06-26",32.9654,33.2144,32.5653,32.6097,2010500.0],["2017-06-27",32.7164,33.1255,32.2273,32.4497,1425400.0],["2017-06-28",32.9566,34.4416,32.9032,33.917,3995100.0],["2017-06-29",33.8103,34.2282,33.0988,33.7925,2118700.0],["2017-06-30",33.9703,34.6017,33.917,33.9703,2032600.0],["2017-07-03",34.2193,34.495,33.9792,34.2193,1092100.0],["2017-07-05",34.1926,34.3616,33.3034,33.5968,2263000.0],["2017-07-06",33.5079,33.6591,32.5475,32.6008,2045400.0],["2017-07-07",32.6186,33.0366,32.4852,32.5831,1451500.0],["2017-07-10",32.5475,32.6364,32.0584,32.1829,1951600.0],["2017-07-11",32.2185,32.7698,32.005,32.3785,1476900.0],["2017-07-12",32.672,33.419,32.3252,33.1789,1757600.0],["2017-07-13",33.2322,33.9259,33.1789,33.8191,1504200.0],["2017-07-14",33.917,34.2816,33.6057,33.9081,1486100.0],["2017-07-17",33.9081,34.4061,33.6235,33.7925,945900.0],["2017-07-18",33.7925,34.0681,33.5702,34.0415,1540700.0],["2017-07-19",34.7707,35.4287,34.3527,35.2153,3721000.0],["2017-07-20",35.2153,35.3576,33.6769,33.6946,2119400.0],["2017-07-21",33.668,33.8725,32.7431,33.3834,2359700.0],["2017-07-24",33.33,33.4901,32.9032,33.1433,1453800.0],["2017-07-25",33.4012,34.6195,33.0277,34.5217,1849100.0],["2017-07-26",34.7173,35.1175,34.2816,34.7351,2590900.0],["2017-07-27",34.6906,35.0019,33.9081,34.2638,2970200.0],["2017-07-28",33.7925,35.3665,33.7925,35.0197,4365200.0],["2017-07-31",35.0641,35.1264,34.1749,34.6995,2454900.0],["2017-08-01",34.8952,34.913,33.001,33.2144,3462300.0],["2017-08-02",33.1344,33.4812,32.7787,33.4101,2702100.0],["2017-08-03",33.419,33.7658,33.0899,33.6235,2030300.0],["2017-08-04",33.7925,35.3754,33.668,35.1353,3876700.0],["2017-08-07",35.1175,35.8111,34.9041,35.1797,4572100.0],["2017-08-08",35.1975,35.5532,34.5484,35.1708,5473100.0],["2017-08-09",32.503,36.3002,31.6137,36.0512,15180100.0],["2017-08-10",35.7756,37.0828,35.0108,35.3131,7591700.0],["2017-08-11",35.4198,37.6697,35.3754,37.5096,5517500.0],["2017-08-14",37.6697,37.6875,36.7538,36.8871,4504600.0],["2017-08-15",36.7982,36.9405,36.1135,36.1579,3074900.0],["2017-08-16",36.3803,37.1095,35.6333,35.7222,3216800.0],["2017-08-17",35.3665,35.8467,34.8329,34.8685,3799500.0],["2017-08-18",34.7084,35.7667,34.6373,35.4999,2591100.0],["2017-08-21",35.5088,36.1402,35.3843,35.9979,2258800.0],["2017-08-22",36.1579,36.6115,35.9445,36.5403,1729100.0],["2017-08-23",36.3358,37.0116,36.0334,36.7626,1677100.0],["2017-08-24",37.3496,39.0036,37.3496,38.5234,4619000.0],["2017-08-25",37.563,38.1321,36.7182,37.1006,4011800.0],["2017-08-28",37.0294,37.4029,36.6115,37.3318,1776400.0],["2017-08-29",36.9939,37.1984,36.3358,37.0739,2329700.0],["2017-08-30",37.1628,38.23,36.5403,37.8565,1909600.0],["2017-08-31",37.9187,38.4167,37.6341,37.9987,1934400.0],["2017-09-01",38.1588,38.5857,37.9454,38.0076,2107000.0],["2017-09-05",37.8742,39.8751,37.8742,39.6172,3693300.0],["2017-09-06",38.7013,39.5817,37.812,39.4038,3834100.0],["2017-09-07",39.4394,40.88,39.1815,40.7377,3509900.0],["2017-09-08",40.5776,40.6844,39.7773,40.0708,2408800.0],["2017-09-11",40.3553,40.4354,39.3949,39.555,2792500.0],["2017-09-12",39.5728,40.2842,39.5728,39.8573,2814500.0],["2017-09-13",39.7062,39.7684,39.1993,39.4927,2313200.0],["2017-09-14",39.3149,39.6439,38.0966,38.2122,2683800.0],["2017-09-15",38.3722,39.2082,37.9276,39.0659,2890100.0],["2017-09-18",39.3238,39.8484,38.5234,38.7635,1757000.0],["2017-09-19",38.888,39.2082,38.4612,38.7724,1762700.0],["2017-09-20",38.7724,39.1726,38.5145,39.057,1542000.0],["2017-09-21",39.0125,39.6973,38.6835,39.3416,1449700.0],["2017-09-22",39.386,39.5728,39.1993,39.4572,1151500.0],["2017-09-25",38.6924,38.7635,35.491,36.6648,8597300.0],["2017-09-26",36.896,37.4741,36.3358,36.5759,2185700.0],["2017-09-27",36.398,37.5007,36.1224,37.2962,2323600.0],["2017-09-28",37.1806,37.5007,35.9089,35.9801,2735500.0],["2017-09-29",36.2202,36.5492,36.0068,36.0423,1552800.0],["2017-10-02",36.5581,37.1806,35.6244,36.4425,2081500.0],["2017-10-03",36.3892,37.2962,36.0334,37.2073,2447900.0],["2017-10-04",37.3674,38.6301,37.2162,38.5946,2185400.0],["2017-10-05",38.5857,39.137,37.9276,38.7813,3015400.0],["2017-10-06",38.888,38.9325,36.6648,37.0028,2415800.0],["2017-10-09",36.9494,37.5096,36.6915,37.3851,1491700.0],["2017-10-10",37.5986,37.6964,36.318,36.4514,2331300.0],["2017-10-11",36.6382,37.0561,35.8378,35.8645,2273800.0],["2017-10-12",35.7311,35.9801,34.8151,35.1531,2490500.0],["2017-10-13",35.3042,35.8289,34.993,35.0375,1918100.0],["2017-10-16",35.0463,35.4021,34.4861,35.322,1840800.0],["2017-10-17",35.3131,36.069,35.1264,35.8912,1702500.0],["2017-10-18",35.9801,35.9801,35.3309,35.5799,1905400.0],["2017-10-19",35.4021,36.1846,35.1886,35.9979,1476700.0],["2017-10-20",36.1579,36.2558,35.74,35.8378,1595500.0],["2017-10-23",35.8912,36.0601,35.2865,35.3398,1428400.0],["2017-10-24",35.9801,35.9801,34.2104,34.9485,2509400.0],["2017-10-25",34.1215,34.2371,33.1255,33.4279,5388400.0],["2017-10-26",33.499,34.0415,33.17,33.5702,3405400.0],["2017-10-27",32.6364,33.0811,31.9072,32.9477,6175900.0],["2017-10-30",32.8587,33.499,32.7698,33.2144,1936500.0],["2017-10-31",33.2589,33.9881,32.5297,33.3478,6647700.0],["2017-11-01",33.579,34.2104,33.499,33.6769,2635000.0],["2017-11-02",33.5435,34.5928,33.5435,34.2282,3116100.0],["2017-11-03",34.3972,34.6284,33.8191,34.575,2402700.0],["2017-11-06",35.0108,35.3487,34.2994,35.1531,5447400.0],["2017-11-07",30.8668,30.9468,26.865,26.9895,29448800.0],["2017-11-08",26.8472,28.7414,26.4915,28.1545,13228300.0],["2017-11-09",27.5942,28.5369,27.5853,28.0655,5674500.0],["2017-11-10",28.0033,28.1811,27.5053,27.7365,2806600.0],["2017-11-13",27.3897,27.7187,27.034,27.3452,3822800.0],["2017-11-14",27.114,27.4342,26.6694,26.7316,4820900.0],["2017-11-15",26.6783,27.2652,26.2336,27.1496,4001600.0],["2017-11-16",27.1674,27.4253,26.6516,26.9717,4527500.0],["2017-11-17",26.8917,27.2474,26.5182,27.2029,3275500.0],["2017-11-20",27.1318,27.4964,26.8117,27.1051,3397800.0],["2017-11-21",27.1318,29.3105,27.1229,29.1771,12363100.0],["2017-11-22",29.1416,30.6622,28.7325,30.4043,8414200.0],["2017-11-24",30.351,30.5377,29.8974,30.3865,2253500.0],["2017-11-27",30.6266,31.7205,30.351,30.5911,4879500.0],["2017-11-28",30.5466,30.8934,30.1909,30.8668,5013300.0],["2017-11-29",30.9913,31.4092,30.6266,30.7423,3512600.0],["2017-11-30",30.6889,31.2758,30.5733,30.7867,3026400.0],["2017-12-01",30.7956,30.929,30.2798,30.4933,2591800.0],["2017-12-04",30.8223,31.5159,30.5288,30.9112,3510100.0],["2017-12-05",30.8668,31.0802,30.4577,30.5822,2193500.0],["2017-12-06",30.4577,30.8668,30.3154,30.6089,2149800.0],["2017-12-07",30.5644,30.8134,30.351,30.6355,2536600.0],["2017-12-08",30.8312,31.2136,30.511,30.68,2650600.0],["2017-12-11",30.6711,31.6137,30.5022,31.4092,2890800.0],["2017-12-12",31.178,31.756,31.1246,31.2136,2665100.0],["2017-12-13",31.3381,31.5871,30.8045,30.8668,2493900.0],["2017-12-14",30.8756,31.0446,30.5911,30.6711,2135800.0],["2017-12-15",30.68,31.3914,30.4132,31.1513,4899100.0],["2017-12-18",31.3292,32.005,31.2936,31.5337,3731800.0],["2017-12-19",31.4092,31.5693,30.6,30.9201,2902300.0],["2017-12-20",31.1158,31.1158,30.5822,30.6444,2656000.0],["2017-12-21",30.6711,31.2047,30.6533,30.8934,2400300.0],["2017-12-22",30.9112,30.9112,30.6089,30.7423,1383400.0],["2017-12-26",30.7956,30.8312,30.4577,30.7067,1446200.0],["2017-12-27",30.7156,30.8223,30.5377,30.7067,1318200.0],["2017-12-28",30.7067,30.9468,30.2354,30.68,1890600.0],["2017-12-29",30.6978,30.8401,30.4577,30.6444,1390300.0],["2018-01-02",30.7778,31.0179,30.3688,30.9201,2588500.0],["2018-01-03",31.0891,31.5693,30.8312,31.098,1998100.0],["2018-01-04",31.3203,31.4892,30.4488,31.0535,2805300.0],["2018-01-05",31.1069,31.258,30.8134,30.8845,1763600.0],["2018-01-08",30.7689,30.9735,30.4755,30.8312,1865500.0],["2018-01-09",31.009,31.0179,30.6355,30.76,1478300.0],["2018-01-10",30.5555,30.7867,30.3777,30.6711,2243600.0],["2018-01-11",30.76,31.6671,30.6089,31.3736,4183100.0],["2018-01-12",31.507,32.6097,31.347,32.4941,4419300.0],["2018-01-16",33.2233,33.2767,31.8183,31.9161,4055000.0],["2018-01-17",32.2007,32.2185,31.2758,31.925,4656300.0],["2018-01-18",31.9339,32.4319,31.258,31.676,2940700.0],["2018-01-19",31.6049,31.8361,31.178,31.5248,3190800.0],["2018-01-22",31.5604,33.1433,31.258,33.0811,3137900.0],["2018-01-23",33.0722,33.9436,32.2451,32.2807,3377300.0],["2018-01-24",32.3252,32.752,31.8716,32.2896,2361000.0],["2018-01-25",32.6987,32.7253,31.6404,32.4497,1680300.0],["2018-01-26",32.7253,32.8765,32.1206,32.7076,1199400.0],["2018-01-29",32.503,33.33,32.1384,32.3074,1944000.0],["2018-01-30",32.0495,32.1117,31.0179,31.0357,2064600.0],["2018-01-31",31.1158,31.2491,30.3154,30.8312,2666000.0],["2018-02-01",30.4844,31.0802,30.4399,30.7867,1516700.0],["2018-02-02",30.6266,31.0624,30.3065,30.5466,1493600.0],["2018-02-05",30.5377,32.1918,30.3954,31.676,4758200.0],["2018-02-06",31.0268,36.736,30.9112,36.318,11626500.0],["2018-02-07",36.0246,36.7627,35.571,36.5048,4229400.0],["2018-02-08",36.6382,36.7538,35.6155,35.6155,5234500.0],["2018-02-09",34.6551,35.8823,32.4586,34.0681,7047900.0],["2018-02-12",34.2549,34.4594,32.254,33.5346,3842300.0],["2018-02-13",33.4634,35.6955,33.3212,35.4643,3643900.0],["2018-02-14",35.1264,36.398,34.6995,36.2113,6076900.0],["2018-02-15",40.9067,41.8137,36.8605,37.7053,19137900.0],["2018-02-16",37.7497,39.3593,37.2606,38.5234,5179500.0],["2018-02-20",38.4256,38.7724,37.563,37.9276,3659800.0],["2018-02-21",37.9454,38.3367,37.065,37.6786,4005200.0],["2018-02-22",37.9009,37.9009,36.8605,37.0383,2757200.0],["2018-02-23",37.1539,37.812,36.6915,37.6164,2727300.0],["2018-02-26",37.7053,37.9543,36.5759,36.8605,2174300.0],["2018-02-27",37.0294,37.4385,35.2509,35.3309,3869300.0],["2018-02-28",35.6511,36.1046,35.1708,35.6422,2635500.0],["2018-03-01",36.0068,36.238,34.993,35.3576,2093700.0],["2018-03-02",34.9485,35.8022,34.0326,35.2953,2220700.0],["2018-03-05",35.162,37.4474,34.9752,37.3229,2710000.0],["2018-03-06",37.2518,37.9187,36.5937,37.6875,2681700.0],["2018-03-07",37.2162,38.4612,36.9583,37.8654,1958500.0],["2018-03-08",37.9632,38.0432,37.065,37.7497,1775400.0],["2018-03-09",37.892,38.2833,37.5185,38.2655,1743800.0],["2018-03-12",38.4167,38.4701,37.7853,38.39,1528100.0],["2018-03-13",38.4167,38.4701,37.3051,37.5986,1919200.0],["2018-03-14",37.8476,39.3593,37.234,39.1726,3068000.0],["2018-03-15",39.3682,40.1953,38.6835,38.8969,2175900.0],["2018-03-16",38.8969,39.1815,38.5056,38.9236,1947300.0],["2018-03-19",38.7457,38.8791,37.6164,37.9899,1568200.0],["2018-03-20",37.8565,38.0165,37.1184,37.1539,1610200.0],["2018-03-21",37.1984,37.3496,36.647,36.985,1642500.0],["2018-03-22",36.7538,36.7538,35.6511,35.6688,1421800.0],["2018-03-23",35.9001,36.2469,35.2776,35.6066,1550800.0],["2018-03-26",36.1579,37.3585,35.7844,37.2962,1698900.0],["2018-03-27",37.3496,37.3496,35.7578,35.8645,1704100.0],["2018-03-28",35.8378,36.4959,35.1264,36.1135,2218500.0],["2018-03-29",36.1846,36.7182,35.8111,36.3625,1865600.0],["2018-04-02",36.1579,36.1579,34.7529,34.7885,2077000.0],["2018-04-03",35.162,35.7489,34.7974,35.5799,2045000.0],["2018-04-04",34.8952,36.9049,34.8596,36.8338,2435100.0],["2018-04-05",37.0294,37.3674,36.7271,36.7893,2096500.0],["2018-04-06",36.3714,36.9049,35.4376,35.7044,1998000.0],["2018-04-09",35.9178,36.0068,35.3754,35.3932,1130300.0],["2018-04-10",35.9801,36.7804,35.5621,36.3091,1072900.0],["2018-04-11",36.1491,36.6026,35.7578,35.8645,950500.0],["2018-04-12",36.0334,36.3091,35.82,36.2024,1051500.0],["2018-04-13",36.4959,36.4959,35.7311,36.0334,831500.0],["2018-04-16",36.2824,37.3318,35.8022,36.5848,1059600.0],["2018-04-17",37.0028,37.6964,36.6648,37.3318,1484100.0],["2018-04-18",36.9672,37.6252,36.5403,37.4385,1705700.0],["2018-04-19",37.2251,37.3407,36.7804,37.0294,1125200.0],["2018-04-20",36.9405,37.4563,36.6648,37.0116,1151300.0],["2018-04-23",37.0383,39.0481,36.7715,37.9632,2247700.0],["2018-04-24",38.0521,38.3811,37.0383,37.2695,1969600.0],["2018-04-25",37.234,37.234,34.0059,34.0859,3931000.0],["2018-04-26",34.1749,34.4772,33.1522,33.25,3143600.0],["2018-04-27",33.9525,33.9614,32.6809,33.1433,2851100.0],["2018-04-30",33.1967,33.5968,32.8676,33.2767,1486000.0],["2018-05-01",33.0899,33.3834,32.7609,33.3745,1710600.0],["2018-05-02",33.25,34.2371,33.0988,34.0593,2535000.0],["2018-05-03",33.9881,34.0237,33.2144,33.7925,2255400.0],["2018-05-04",33.5435,34.6817,33.0099,34.2638,2629100.0],["2018-05-07",34.4772,35.7756,34.4594,35.0641,3430400.0],["2018-05-08",34.8774,35.0463,34.0326,34.4861,4219300.0],["2018-05-09",40.9067,42.6763,39.8395,42.3473,18135500.0],["2018-05-10",42.3562,43.948,41.4402,43.1388,5749200.0],["2018-05-11",43.2544,43.9391,42.7386,43.5656,3684900.0],["2018-05-14",43.699,45.0774,42.9075,43.281,4735800.0],["2018-05-15",42.7564,44.3749,42.4007,43.0143,3184200.0],["2018-05-16",42.7297,44.1081,42.6941,43.3166,3340700.0],["2018-05-17",43.4411,43.8591,43.0587,43.4411,1887500.0],["2018-05-18",43.4055,43.4322,42.5874,42.6141,2413500.0],["2018-05-21",43.0498,43.5389,42.4095,42.7119,2394100.0],["2018-05-22",42.7564,43.4144,42.3562,42.8809,1932800.0],["2018-05-23",42.8008,43.3878,42.6852,43.2899,1635100.0],["2018-05-24",43.2721,43.8591,43.0587,43.6545,1571200.0],["2018-05-25",43.5567,44.1614,42.9075,44.0014,1933200.0],["2018-05-29",43.8324,44.4638,43.5923,44.366,2591600.0],["2018-05-30",44.4905,45.3353,44.117,45.1307,2758700.0],["2018-05-31",45.0151,46.4024,45.0151,46.3668,3863500.0],["2018-06-01",46.598,49.2214,46.5091,49.0969,7631100.0],["2018-06-04",49.0969,50.1551,48.839,49.9328,5601700.0],["2018-06-05",50.0662,51.5246,49.9328,51.1422,3765900.0],["2018-06-06",51.2578,51.4713,49.6127,50.004,3382900.0],["2018-06-07",49.915,50.4753,48.9991,49.3281,3396800.0],["2018-06-08",49.2836,50.2263,48.9368,49.6571,2579200.0],["2018-06-11",49.8528,50.831,49.5593,50.7865,1597400.0],["2018-06-12",50.8755,52.2894,50.8755,51.8359,2254100.0],["2018-06-13",51.7736,52.0315,50.1907,50.3597,2141400.0],["2018-06-14",50.5375,51.4891,50.4486,51.3379,1729100.0],["2018-06-15",51.0978,52.0849,50.662,52.0582,2348200.0],["2018-06-18",51.9159,52.8319,51.4268,52.7518,1945800.0],["2018-06-19",52.2272,53.4632,51.5068,52.574,2683300.0],["2018-06-20",52.7518,53.1075,51.9248,52.0671,1679600.0],["2018-06-21",52.325,52.8052,50.502,50.7154,1759900.0],["2018-06-22",50.7154,51.4624,50.0751,50.3864,3220800.0],["2018-06-25",50.3775,50.413,48.7679,49.5415,2236600.0],["2018-06-26",49.6038,50.5375,49.0435,50.2707,2102800.0],["2018-06-27",50.4664,51.0711,49.7728,49.7816,1766100.0],["2018-06-28",50.1907,50.6798,49.4259,50.3775,1848000.0],["2018-06-29",50.5108,50.9288,49.5238,49.5415,1521300.0],["2018-07-02",49.1858,50.582,48.4655,49.8973,1812400.0],["2018-07-03",50.3952,50.5642,49.9061,50.0129,920600.0],["2018-07-05",50.3864,50.6442,49.8439,50.6087,1640900.0],["2018-07-06",50.6087,51.3823,49.6127,51.1867,1292800.0],["2018-07-09",51.3023,51.409,50.8666,51.3112,1356200.0],["2018-07-10",51.5157,51.7914,50.9199,51.2134,1531500.0],["2018-07-11",52.5117,53.73,51.7025,52.1738,3795800.0],["2018-07-12",52.2538,53.1342,51.9337,53.0008,2407800.0],["2018-07-13",53.072,53.3299,52.2005,52.5829,1328900.0],["2018-07-16",52.574,53.0186,52.1916,52.7785,990200.0],["2018-07-17",52.6985,53.9879,51.987,53.6856,2172400.0],["2018-07-18",53.8101,54.5926,53.4099,54.2013,1786600.0],["2018-07-19",54.0946,54.4592,53.7211,53.9612,988400.0],["2018-07-20",53.8812,54.1836,53.0631,53.2231,1234800.0],["2018-07-23",53.4455,53.7478,52.574,53.6233,1157300.0],["2018-07-24",53.7656,54.2102,52.5295,53.0809,1195500.0],["2018-07-25",52.9119,54.1658,52.4584,54.0946,1220500.0],["2018-07-26",54.1391,54.3881,53.5344,53.9701,1827300.0],["2018-07-27",55.3307,55.4552,50.5197,51.5157,2726500.0],["2018-07-30",51.9604,53.3565,51.1422,51.7914,2435000.0],["2018-07-31",51.7914,52.4139,50.662,51.5691,1817900.0],["2018-08-01",50.7243,51.987,50.2796,51.2667,3068100.0],["2018-08-02",45.2641,46.3757,42.8631,45.5131,10637500.0],["2018-08-03",45.8333,47.843,44.8995,47.3717,4280100.0],["2018-08-06",47.2116,48.7145,46.6336,48.0831,3281600.0],["2018-08-07",48.2877,48.7145,47.4962,48.4744,2142800.0],["2018-08-08",48.1365,48.9368,47.7096,48.6701,1219400.0],["2018-08-09",48.3588,49.5238,48.0298,48.9457,1554900.0],["2018-08-10",48.4122,48.7679,48.0209,48.3321,1291400.0],["2018-08-13",48.4922,48.5811,47.7185,47.932,1283200.0],["2018-08-14",48.0387,48.59,47.6029,48.2432,1001000.0],["2018-08-15",47.763,47.8075,46.5625,47.3984,1720500.0],["2018-08-16",47.8697,48.3232,47.6207,47.7719,1230200.0],["2018-08-17",48.1009,48.1098,47.2472,47.6207,707300.0],["2018-08-20",47.7986,48.1454,47.4606,47.8786,938900.0],["2018-08-21",47.8519,48.2788,47.594,47.8786,990600.0],["2018-08-22",47.7541,48.2788,47.5585,47.6207,1006000.0],["2018-08-23",47.4517,47.8519,46.7314,47.2472,1253700.0],["2018-08-24",47.3183,47.5673,46.9449,47.4695,1139400.0],["2018-08-27",47.7452,48.0031,47.1227,47.4517,1097900.0],["2018-08-28",47.4428,47.594,46.8648,47.265,1209600.0],["2018-08-29",47.3272,48.3677,46.9982,48.1454,1207400.0],["2018-08-30",47.8697,48.4299,47.6296,47.8608,1049600.0],["2018-08-31",47.8075,48.51,47.5585,48.2966,1237400.0],["2018-09-04",48.0831,48.0831,46.6247,47.1494,1502000.0],["2018-09-05",47.016,47.096,45.4687,45.5309,1994200.0],["2018-09-06",45.8777,46.0823,44.7395,45.024,1332100.0],["2018-09-07",44.7572,45.8955,44.4193,45.0952,1517900.0],["2018-09-10",45.1574,46.2423,44.7483,45.0596,1887100.0],["2018-09-11",44.9885,45.691,44.7039,45.3531,1220600.0],["2018-09-12",45.273,45.7354,45.0774,45.4864,1091200.0],["2018-09-13",45.6999,45.7977,44.0014,44.4993,2099700.0],["2018-09-14",44.5082,45.3797,44.3126,44.8106,2272500.0],["2018-09-17",44.6861,44.775,43.6456,43.8146,1487000.0],["2018-09-18",44.2681,45.3442,43.7079,45.0418,1757400.0],["2018-09-19",45.0062,45.9222,44.7128,44.9262,1415900.0],["2018-09-20",45.2108,45.2286,43.8502,44.1081,2152700.0],["2018-09-21",44.1792,44.7839,43.8769,44.4638,4191700.0],["2018-09-24",44.1347,45.5843,44.028,45.4687,1858800.0],["2018-09-25",45.7354,46.2779,45.0685,46.2423,1773000.0],["2018-09-26",46.2334,47.2472,45.771,46.4913,1607200.0],["2018-09-27",46.7225,47.0338,46.1445,46.1712,1201600.0],["2018-09-28",46.0645,46.269,45.024,45.4153,1900600.0],["2018-10-01",45.1307,45.602,45.0151,45.4153,1871200.0],["2018-10-02",45.1663,45.1663,44.4193,44.864,1804300.0],["2018-10-03",44.8906,46.0022,44.6594,45.94,1578700.0],["2018-10-04",45.7977,46.1356,45.1307,45.8333,2471300.0],["2018-10-05",45.8422,45.9311,44.4104,45.1041,1701400.0],["2018-10-08",45.0062,45.193,43.6812,44.446,1306900.0],["2018-10-09",44.2059,44.2503,41.9738,42.5074,5051400.0],["2018-10-10",41.8226,42.0361,38.5946,39.306,6051100.0],["2018-10-11",39.1459,40.302,38.7635,39.7062,3928300.0],["2018-10-12",40.7021,40.711,39.4927,40.3286,2188500.0],["2018-10-15",40.2219,40.7021,39.5461,40.0174,1183800.0],["2018-10-16",40.5332,42.4807,40.2842,42.3829,1767300.0],["2018-10-17",42.5429,42.5429,41.4225,41.9382,1122400.0],["2018-10-18",41.8226,42.0005,40.7644,41.2446,1596600.0],["2018-10-19",41.5381,42.0538,40.5687,41.4402,1363600.0],["2018-10-22",41.7337,42.4362,41.3424,42.0361,1300000.0],["2018-10-23",41.2713,42.5607,40.9334,42.3918,1549600.0],["2018-10-24",42.5252,43.5123,41.4313,41.547,1754100.0],["2018-10-25",42.3473,43.9213,41.0223,43.3522,1933400.0],["2018-10-26",42.374,43.5745,41.8582,42.1872,2137400.0],["2018-10-29",42.952,44.2415,42.8186,43.5211,2324300.0],["2018-10-30",43.5656,45.3353,43.1476,45.0596,1762300.0],["2018-10-31",46.0111,46.9449,45.7177,46.3668,2679500.0],["2018-11-01",46.3668,47.5229,45.9667,47.3895,1834100.0],["2018-11-02",47.5851,48.1009,46.9271,47.6918,2477900.0],["2018-11-05",47.8163,47.8163,46.7403,47.345,2578100.0],["2018-11-06",48.7145,50.7687,48.1187,50.6887,3711900.0],["2018-11-07",51.1067,52.0493,49.1947,51.6402,4104300.0],["2018-11-08",55.5797,61.36,54.3347,59.5192,12562400.0],["2018-11-09",56.8425,58.292,55.8376,56.2911,6091100.0],["2018-11-12",56.2911,57.465,55.5264,55.7309,3597400.0],["2018-11-13",55.9532,57.2693,55.3485,56.1133,2199500.0],["2018-11-14",56.3089,56.8069,54.4592,54.5571,2096200.0],["2018-11-15",54.3792,56.5046,53.7745,56.2022,2812700.0],["2018-11-16",55.6686,57.0204,55.5264,56.6202,2173600.0],["2018-11-19",56.5935,57.0381,53.9523,54.1302,1967800.0],["2018-11-20",52.4228,53.2765,51.4179,52.2538,2970900.0],["2018-11-21",53.0631,53.7745,52.4939,52.8141,1691100.0],["2018-11-23",52.3339,53.1609,51.987,52.156,853600.0],["2018-11-26",53.152,54.4681,52.3161,54.4326,1759400.0],["2018-11-27",54.1124,55.4019,53.8634,55.0373,1868300.0],["2018-11-28",55.7576,56.5757,54.8238,56.3089,1715600.0],["2018-11-29",56.389,57.0915,55.4197,56.5046,1220700.0],["2018-11-30",56.8069,57.1004,55.6953,56.967,2166500.0],["2018-12-03",57.8029,58.1675,56.5401,57.4383,2563400.0],["2018-12-04",57.216,58.1586,55.9532,56.22,1889900.0],["2018-12-06",55.4108,57.1982,55.3129,56.8069,2396800.0],["2018-12-07",56.3979,56.7447,54.3081,54.7883,1542800.0],["2018-12-10",54.7883,54.8327,53.3476,54.3258,2283500.0],["2018-12-11",55.3663,55.9443,54.6816,54.9483,2020500.0],["2018-12-12",55.6598,57.2516,55.5797,55.6331,1973300.0],["2018-12-13",55.891,56.2111,54.2102,54.5926,1818600.0],["2018-12-14",54.1925,55.1529,53.7656,53.979,1508100.0],["2018-12-17",53.9346,54.0146,51.0,51.3201,2243400.0],["2018-12-18",51.8981,52.5562,50.911,51.5602,2502800.0],["2018-12-19",51.827,52.9653,50.1018,50.3952,1595100.0],["2018-12-20",50.0218,50.9288,48.3143,48.919,2067900.0],["2018-12-21",48.8301,49.2303,46.4469,46.6692,4247500.0],["2018-12-24",46.2601,47.2116,45.6999,45.8955,1590900.0],["2018-12-26",46.518,47.7897,45.8155,47.7363,2049900.0],["2018-12-27",46.269,48.1365,45.7799,48.1276,1768900.0],["2018-12-28",48.2877,49.1325,46.9093,47.6207,1361700.0],["2018-12-31",47.9408,48.3766,47.5051,47.9675,1608800.0],["2019-01-02",47.096,48.3232,46.2512,48.2165,2221500.0],["2019-01-03",47.7452,47.8163,45.3619,45.3886,2316200.0],["2019-01-04",45.7532,48.2877,45.7532,47.9497,3208200.0],["2019-01-07",47.7897,49.3459,47.7897,49.1236,2192900.0],["2019-01-08",49.6127,51.0088,49.417,50.8399,2866800.0],["2019-01-09",50.5998,51.6758,50.3597,51.4357,3060300.0],["2019-01-10",50.9021,51.4535,49.6305,51.1867,2092200.0],["2019-01-11",50.9822,51.0355,49.5949,49.8172,2431500.0],["2019-01-14",49.337,49.8706,48.9102,49.586,1322100.0],["2019-01-15",49.6838,50.4931,49.5949,50.4664,1575900.0],["2019-01-16",50.4753,51.1067,50.0395,50.5998,1444600.0],["2019-01-17",50.1285,52.2894,50.1018,51.9782,2137700.0],["2019-01-18",52.1827,52.8496,51.8892,52.5028,1639200.0],["2019-01-22",52.2449,52.6362,48.7412,49.1858,2335600.0],["2019-01-23",49.4882,50.0218,48.59,49.4259,1604600.0],["2019-01-24",49.5326,50.9822,49.5326,50.413,1492700.0],["2019-01-25",50.9021,51.3023,50.4842,50.8932,1228600.0],["2019-01-28",50.2174,50.831,49.9328,50.502,1485300.0],["2019-01-29",50.5108,50.7332,49.2925,50.1018,1360400.0],["2019-01-30",50.4753,50.8666,49.6038,50.7865,1319600.0],["2019-01-31",50.7865,51.8714,50.4308,51.0266,1290100.0],["2019-02-01",50.7687,51.5958,50.7421,51.2401,1625200.0],["2019-02-04",51.5157,52.5295,51.0177,51.2401,2213100.0],["2019-02-05",51.16,54.1569,51.16,53.3121,2993000.0],["2019-02-06",53.1075,53.7656,52.156,52.6629,1859500.0],["2019-02-07",52.4495,52.4495,51.2934,52.1738,1492300.0],["2019-02-08",52.1471,53.2943,51.6936,52.6451,3126100.0],["2019-02-11",53.0986,53.9523,52.6007,52.9475,4154700.0],["2019-02-12",53.73,53.979,52.9475,53.7034,4838300.0],["2019-02-13",50.582,52.5651,49.2748,50.6353,9644400.0],["2019-02-14",50.1018,52.1115,49.7105,51.3646,3153900.0],["2019-02-15",51.4268,51.7914,50.1907,50.5197,2549300.0],["2019-02-19",50.3152,50.4753,49.8706,50.1818,2636600.0],["2019-02-20",50.2085,51.1422,49.2303,49.2659,2422200.0],["2019-02-21",49.2036,49.7283,48.0209,48.3588,2324300.0],["2019-02-22",48.6345,49.3014,47.8964,48.8568,2226700.0],["2019-02-25",49.257,49.5504,47.016,47.2828,2834400.0],["2019-02-26",47.0694,47.4606,46.6603,47.345,1962500.0],["2019-02-27",47.1761,48.4388,47.1227,48.1365,1808100.0],["2019-02-28",47.843,48.2699,46.9537,47.2828,2384900.0],["2019-03-01",47.683,47.8964,46.6514,46.7225,2719500.0],["2019-03-04",47.0427,47.1227,45.8688,46.8648,2332500.0],["2019-03-05",46.8826,47.1761,46.2245,46.5269,1734000.0],["2019-03-06",44.4638,45.7443,43.45,45.0418,4035100.0],["2019-03-07",44.9884,45.4953,44.446,45.3975,3301600.0],["2019-03-08",44.8728,45.4242,44.526,45.273,1844200.0],["2019-03-11",45.2108,46.0912,45.0418,46.0734,1225000.0],["2019-03-12",46.2245,46.3046,44.8284,45.6198,2299300.0],["2019-03-13",45.7977,46.4024,45.5309,46.3579,2123600.0],["2019-03-14",46.269,46.5803,45.5487,45.9844,1185600.0],["2019-03-15",46.0912,46.438,45.6999,45.8777,2272600.0],["2019-03-18",45.8599,46.0556,45.113,45.6376,1163000.0],["2019-03-19",45.9667,46.1534,45.3086,45.4953,1138000.0],["2019-03-20",45.4242,46.349,45.2819,46.0467,1113000.0],["2019-03-21",45.8155,46.6247,45.5754,46.5358,802500.0],["2019-03-22",46.4024,46.5803,45.024,45.1307,1753600.0],["2019-03-25",45.0151,45.5042,44.5527,45.1574,1426900.0],["2019-03-26",45.5843,46.0734,45.1485,45.2819,1046200.0],["2019-03-27",45.3975,45.7088,44.526,45.0774,1911500.0],["2019-03-28",44.9973,45.6287,44.8284,45.5576,1263000.0],["2019-03-29",45.9044,46.2423,45.4064,45.7532,1380900.0],["2019-04-01",46.1801,46.9182,45.6287,46.9004,1809500.0],["2019-04-02",46.8293,47.0782,46.3579,46.7403,1030800.0],["2019-04-03",47.0782,47.843,46.8115,47.6029,1282100.0],["2019-04-04",47.6029,47.8163,47.1227,47.7541,1239300.0],["2019-04-05",47.5762,47.9231,46.9182,47.0427,1318300.0],["2019-04-08",47.0427,47.0427,46.0556,46.4291,1493000.0],["2019-04-09",46.1,47.683,46.0556,47.1494,1520300.0],["2019-04-10",47.2116,47.6385,46.8293,47.4606,873900.0],["2019-04-11",47.5407,48.1454,47.4429,47.9142,746600.0],["2019-04-12",48.1543,48.9457,46.6158,46.767,1636000.0],["2019-04-15",46.5091,46.8915,46.0645,46.6158,1057300.0],["2019-04-16",46.7759,47.0782,46.3224,46.4469,1145500.0],["2019-04-17",46.6514,46.7759,44.944,45.1663,1503100.0],["2019-04-18",45.2641,46.02,44.695,45.9933,1041800.0],["2019-04-22",45.8955,46.3313,45.3797,46.1178,843800.0],["2019-04-23",46.4024,48.1098,46.3668,47.6741,1886700.0],["2019-04-24",47.7096,47.932,46.9093,47.1761,1065000.0],["2019-04-25",47.4962,48.0209,46.6603,47.0071,1503300.0],["2019-04-26",47.185,47.7808,46.8737,47.4784,1087400.0],["2019-04-29",47.514,47.6563,47.2383,47.4695,1374200.0],["2019-04-30",47.1316,47.5851,47.1316,47.3361,2175600.0],["2019-05-01",47.434,47.7452,46.3935,46.4558,1281200.0],["2019-05-02",46.3135,47.3717,46.02,46.6336,1545700.0],["2019-05-03",47.5674,49.088,47.3539,48.9813,2551900.0],["2019-05-06",47.9942,50.0662,47.9231,49.9951,3282200.0],["2019-05-07",49.6749,50.333,47.9142,48.8568,3531400.0],["2019-05-08",45.7532,45.9311,41.2624,43.281,10980500.0],["2019-05-09",42.8275,43.6279,41.9116,43.4233,2828200.0],["2019-05-10",43.0765,43.2366,41.209,42.2139,3208500.0],["2019-05-13",41.3157,41.3869,40.213,40.9067,2142800.0],["2019-05-14",41.0667,41.9293,40.9778,41.796,1981300.0],["2019-05-15",41.5914,42.5163,41.2001,41.9738,1808000.0],["2019-05-16",41.9827,42.2139,41.5114,41.5736,1662900.0],["2019-05-17",41.1912,41.3335,39.9463,40.0085,1695700.0],["2019-05-20",39.5905,40.2041,39.2171,39.964,1183800.0],["2019-05-21",40.7466,41.209,40.3642,40.6755,2121300.0],["2019-05-22",40.5687,41.6092,40.4887,41.3602,1591900.0],["2019-05-23",40.8711,41.5203,40.382,40.5065,1658500.0],["2019-05-24",40.7466,40.9778,40.1775,40.2308,1131000.0],["2019-05-28",40.8177,41.2179,39.1904,39.3238,1835700.0],["2019-05-29",39.0392,39.0392,38.2655,38.5234,1360700.0],["2019-05-30",38.5768,38.9503,38.0877,38.2655,1000900.0],["2019-05-31",37.8476,38.0432,37.4118,37.5897,1104000.0],["2019-06-03",37.5096,38.3633,37.3585,37.9365,1538700.0],["2019-06-04",38.2655,40.3553,38.0432,40.3375,2237200.0],["2019-06-05",40.5332,40.8266,39.6617,40.0619,983700.0],["2019-06-06",40.0263,40.2397,39.4572,39.8751,904800.0],["2019-06-07",40.213,40.8889,39.8573,40.2575,1388900.0],["2019-06-10",40.6577,41.2179,40.5599,40.5954,728700.0],["2019-06-11",40.8978,41.1824,40.5421,40.7377,823700.0],["2019-06-12",40.7377,41.1379,40.1508,40.4176,948100.0],["2019-06-13",40.5154,41.4847,40.5154,41.1557,979900.0],["2019-06-14",41.4491,41.4669,40.4798,40.5065,757100.0],["2019-06-17",40.551,40.8178,40.3909,40.6221,1026000.0],["2019-06-18",40.88,41.6715,40.8177,41.1824,1007500.0],["2019-06-19",42.1072,43.1032,41.6092,41.9649,1920100.0],["2019-06-20",42.4629,42.5252,41.4669,41.5736,1252500.0],["2019-06-21",41.6181,42.1428,41.4136,42.0627,1776600.0],["2019-06-24",41.9382,42.3117,41.2446,41.2713,1346900.0],["2019-06-25",41.3513,41.4669,39.555,39.5817,2009300.0],["2019-06-26",39.8662,40.3998,39.1192,39.1726,1674400.0],["2019-06-27",40.1864,41.6715,39.5994,41.4225,2382200.0],["2019-06-28",41.6715,41.7871,40.6577,41.1646,1374000.0],["2019-07-01",41.876,42.374,41.4758,41.6092,1001400.0],["2019-07-02",41.5025,42.0716,41.1379,42.0183,1383000.0],["2019-07-03",42.1694,42.2673,41.5114,41.6181,652300.0],["2019-07-05",41.4136,42.3295,41.2446,42.3028,759500.0],["2019-07-08",42.1161,42.205,40.4176,40.4976,1651700.0],["2019-07-09",40.2753,40.9778,39.8484,40.7199,1664800.0],["2019-07-10",40.9511,41.0756,40.4087,40.7288,1358200.0],["2019-07-11",40.7466,40.9422,40.2486,40.8622,1007100.0],["2019-07-12",40.9867,41.1112,40.1063,40.2219,1320800.0],["2019-07-15",40.302,40.8266,40.0352,40.6932,888400.0],["2019-07-16",40.5599,41.6448,40.5599,41.5825,1495500.0],["2019-07-17",41.6715,41.6715,40.551,40.5599,1278000.0],["2019-07-18",40.4976,41.2357,40.2397,40.7911,1918800.0],["2019-07-19",40.7911,40.88,39.8751,39.9018,1424300.0],["2019-07-22",40.2842,40.2842,39.3771,39.6617,1173500.0],["2019-07-23",39.8929,41.129,39.6795,40.9334,1483000.0],["2019-07-24",40.8889,41.6892,40.7822,41.6715,1190900.0],["2019-07-25",41.7782,41.7782,40.7288,40.9067,948600.0],["2019-07-26",41.3958,41.6537,41.0045,41.4402,1137700.0],["2019-07-29",41.3958,41.5114,39.3416,40.3109,1747400.0],["2019-07-30",39.8929,39.9996,39.1904,39.306,1480800.0],["2019-07-31",39.4483,40.1597,38.9858,39.2615,1096900.0],["2019-08-01",39.3149,39.9552,38.6835,38.8258,994400.0],["2019-08-02",38.1499,39.0926,38.0165,38.5412,1152100.0],["2019-08-05",37.7942,38.2922,37.0294,37.314,1742300.0],["2019-08-06",37.6341,38.0432,37.2251,37.732,1222100.0],["2019-08-07",37.4385,38.1855,36.647,36.816,3308300.0],["2019-08-08",37.3496,41.0312,37.1273,38.4701,3588000.0],["2019-08-09",37.5808,38.5768,36.6204,37.9543,2134100.0],["2019-08-12",37.5274,37.732,35.9089,35.9178,1818000.0],["2019-08-13",35.74,36.4336,35.2064,36.3002,1392400.0],["2019-08-14",35.4554,35.82,34.2727,34.2994,2119300.0],["2019-08-15",34.4505,34.6373,33.7035,34.1926,1296900.0],["2019-08-16",34.3616,34.7707,33.7747,33.7836,2079700.0],["2019-08-19",34.3438,34.5395,33.7391,34.4505,1786500.0],["2019-08-20",34.4061,34.4505,33.7925,33.8191,1649900.0],["2019-08-21",34.1393,34.8596,33.917,34.2549,1362400.0],["2019-08-22",34.326,34.4861,33.2767,33.9259,1703900.0],["2019-08-23",33.7124,33.8814,32.1473,32.2807,1933400.0],["2019-08-26",32.8054,32.8765,31.845,31.9695,1458100.0],["2019-08-27",32.1295,32.2629,31.4892,31.845,2391400.0],["2019-08-28",31.596,32.8943,31.5871,32.7076,2973000.0],["2019-08-29",33.17,33.8814,32.9921,33.6858,1733000.0],["2019-08-30",33.9348,34.3705,33.5524,33.7836,1389700.0],["2019-09-03",33.3656,33.5702,32.6542,32.9654,1470700.0],["2019-09-04",33.6769,33.7658,33.0899,33.5257,1436600.0],["2019-09-05",33.917,34.3616,33.7658,33.8903,1465400.0],["2019-09-06",33.8814,34.3171,33.3212,33.6858,1686500.0],["2019-09-09",33.7213,35.3131,33.7213,35.2242,2383400.0],["2019-09-10",35.162,36.4425,34.9574,36.4069,2175000.0],["2019-09-11",36.4781,38.141,35.9623,38.0165,2754600.0],["2019-09-12",38.2033,38.2033,36.2647,36.7004,2326900.0],["2019-09-13",36.7982,37.3318,36.2736,36.3002,1121000.0],["2019-09-16",36.0601,36.7715,35.7133,36.5937,1019000.0],["2019-09-17",36.4959,36.8694,35.9089,36.8516,884300.0],["2019-09-18",36.8427,37.2873,36.1313,36.4336,1329700.0],["2019-09-19",36.4247,36.6026,35.7667,35.8289,1373900.0],["2019-09-20",35.8912,36.0779,34.4594,34.7974,2564900.0],["2019-09-23",34.5039,34.664,33.8903,33.9348,1622500.0],["2019-09-24",34.1393,34.2994,33.4101,33.6146,2123300.0],["2019-09-25",33.5524,34.3349,33.3567,33.828,1642400.0],["2019-09-26",33.4368,33.8014,33.1611,33.6946,1360500.0],["2019-09-27",33.8014,34.5572,33.7391,34.1749,1852700.0],["2019-09-30",34.2905,34.5128,33.8458,34.3972,1121300.0],["2019-10-01",34.5217,34.9752,33.8191,33.997,1253500.0],["2019-10-02",33.6057,33.7925,33.001,33.3478,1856400.0],["2019-10-03",33.3923,34.3794,33.001,34.3705,1445900.0],["2019-10-04",34.4327,35.0286,34.166,34.664,1557400.0],["2019-10-07",34.6995,34.9574,34.4416,34.5039,1206900.0],["2019-10-08",33.8903,33.9881,33.0455,33.1077,1530700.0],["2019-10-09",33.3567,33.6858,33.1611,33.2767,811800.0],["2019-10-10",33.3656,33.997,33.3656,33.6413,1016700.0],["2019-10-11",33.9525,35.4198,33.8191,34.7796,1746200.0],["2019-10-14",34.744,34.8685,33.9259,34.4061,1046200.0],["2019-10-15",34.5039,34.8418,33.9792,34.5839,1197000.0],["2019-10-16",34.4505,35.1175,34.1482,34.4239,1125600.0],["2019-10-17",34.6817,34.8507,34.5039,34.6195,787200.0],["2019-10-18",34.7529,34.7529,33.1967,33.2767,1667600.0],["2019-10-21",33.8636,34.5839,33.5524,33.6057,1199000.0],["2019-10-22",33.6324,34.7796,33.3656,34.575,2698600.0],["2019-10-23",34.4772,35.5266,34.0504,35.491,1624500.0],["2019-10-24",35.6244,35.6511,34.3349,34.8774,1478900.0],["2019-10-25",34.9396,36.2291,34.8863,35.8556,1128300.0],["2019-10-28",35.9979,36.2024,35.3131,36.0334,928400.0],["2019-10-29",35.4287,35.9267,34.824,35.3665,1482600.0],["2019-10-30",35.3754,35.8734,35.0286,35.8022,763400.0],["2019-10-31",35.6866,35.989,34.993,35.9267,1195700.0],["2019-11-01",36.1046,36.7982,35.7756,35.9267,1353700.0],["2019-11-04",36.3625,36.816,35.9623,36.6382,1381500.0],["2019-11-05",36.736,37.1273,36.1579,36.4425,1545500.0],["2019-11-06",36.5403,36.736,36.0068,36.2736,2377100.0],["2019-11-07",32.1918,33.7035,26.0291,28.1456,16914500.0],["2019-11-08",28.1634,28.6969,27.3719,28.4212,6135700.0],["2019-11-11",28.8125,28.8214,27.9766,28.2345,3503000.0],["2019-11-12",28.2256,28.5457,27.8076,28.19,3120200.0],["2019-11-13",28.2345,28.3679,27.0429,27.4253,2647200.0],["2019-11-14",27.4519,28.3768,27.3541,27.6209,3758500.0],["2019-11-15",27.8254,28.19,27.6565,27.692,3307600.0],["2019-11-18",28.0211,28.5457,27.8076,28.11,6437000.0],["2019-11-19",28.63,29.49,27.68,28.38,6283500.0],["2019-11-20",28.42,28.42,27.8,27.98,3880400.0],["2019-11-21",28.2,28.62,27.83,28.06,4128100.0],["2019-11-22",28.16,28.22,27.66,27.98,2860200.0],["2019-11-25",28.21,28.58,28.0,28.58,6903900.0],["2019-11-26",28.47,29.12,28.23,29.11,3670300.0],["2019-11-27",29.28,29.37,28.57,28.68,2672500.0],["2019-11-29",28.59,28.68,28.35,28.4,1116400.0],["2019-12-02",28.56,28.68,28.13,28.48,2566600.0],["2019-12-03",28.04,28.25,27.88,27.91,3548900.0],["2019-12-04",27.96,28.96,27.96,28.55,2493500.0],["2019-12-05",28.62,29.19,28.53,29.03,2240100.0],["2019-12-06",29.33,29.6,28.96,29.04,2228300.0],["2019-12-09",28.96,29.05,28.65,28.84,4139200.0],["2019-12-10",28.85,29.18,28.73,28.97,2138000.0],["2019-12-11",29.0,29.17,28.8,28.94,1863000.0],["2019-12-12",29.03,29.62,28.84,29.45,2210600.0],["2019-12-13",29.45,29.75,29.2,29.25,1963800.0],["2019-12-16",29.37,29.89,29.34,29.47,3352900.0],["2019-12-17",29.48,29.5,28.83,29.21,4194200.0],["2019-12-18",29.47,30.02,29.2,29.89,3099500.0],["2019-12-19",29.9,30.44,29.66,30.34,3660900.0],["2019-12-20",30.44,30.5,29.99,30.06,25284300.0],["2019-12-23",30.26,30.39,29.71,29.89,4385800.0],["2019-12-24",29.99,30.4,29.97,30.15,986400.0],["2019-12-26",30.32,30.4,29.92,30.35,2359000.0],["2019-12-27",30.1,30.55,30.09,30.29,1440700.0],["2019-12-30",30.36,30.45,29.99,30.02,1303500.0],["2019-12-31",29.98,30.48,29.75,30.38,1923600.0],["2020-01-02",30.66,30.84,30.18,30.26,1980100.0],["2020-01-03",29.96,30.21,29.77,30.17,1831500.0],["2020-01-06",29.85,30.3,29.77,30.06,1684900.0],["2020-01-07",30.1,30.55,29.88,30.47,1908900.0],["2020-01-08",30.48,30.96,30.19,30.59,2785500.0],["2020-01-09",30.82,30.94,30.14,30.49,1564000.0],["2020-01-10",30.46,30.59,29.95,30.12,1692400.0],["2020-01-13",30.26,30.68,29.97,30.61,1957800.0],["2020-01-14",30.69,31.28,30.45,31.05,2432200.0],["2020-01-15",31.04,31.4,30.75,30.98,2119200.0],["2020-01-16",31.31,31.67,30.99,31.52,2131800.0],["2020-01-17",31.57,31.65,30.73,30.93,1931400.0],["2020-01-21",30.69,30.7,30.02,30.49,2367700.0],["2020-01-22",30.59,30.77,30.17,30.26,2316100.0],["2020-01-23",30.15,30.73,29.8,30.56,2874400.0],["2020-01-24",30.69,30.78,29.54,29.74,2761000.0],["2020-01-27",28.64,29.32,28.56,28.94,2579000.0],["2020-01-28",29.19,29.19,28.76,28.79,1940000.0],["2020-01-29",28.94,29.12,28.28,28.3,2413100.0],["2020-01-30",27.88,28.31,27.62,28.21,2670900.0],["2020-01-31",28.19,28.2,27.12,27.32,2959200.0],["2020-02-03",27.64,28.07,27.52,27.65,2086000.0],["2020-02-04",27.98,28.55,27.8,28.26,2425600.0],["2020-02-05",28.57,29.38,28.51,29.29,2144200.0],["2020-02-06",29.59,29.6,29.0,29.21,2161900.0],["2020-02-07",29.12,29.2,28.64,28.88,1417300.0],["2020-02-10",28.74,28.98,28.53,28.64,1378400.0],["2020-02-11",28.92,29.99,28.83,29.81,2818400.0],["2020-02-12",30.24,30.66,30.0,30.45,4807600.0],["2020-02-13",30.65,31.4,29.02,29.64,6853500.0],["2020-02-14",29.8,29.89,29.01,29.65,3161600.0],["2020-02-18",28.89,29.53,28.61,28.87,2522700.0],["2020-02-19",28.88,29.11,28.54,28.84,1628500.0],["2020-02-20",28.91,29.43,28.79,28.97,2206000.0],["2020-02-21",28.71,28.89,28.14,28.29,1945700.0],["2020-02-24",26.95,27.26,26.6,26.9,2764100.0],["2020-02-25",27.05,27.13,25.19,25.62,3305700.0],["2020-02-26",25.73,26.09,23.53,23.61,5646500.0],["2020-02-27",22.8,23.45,21.94,22.72,5720900.0],["2020-02-28",22.04,23.94,22.02,23.45,6131100.0],["2020-03-02",23.4,24.12,22.54,24.11,4817900.0],["2020-03-03",23.85,24.41,22.98,23.45,3300300.0],["2020-03-04",23.64,23.87,23.09,23.86,3014000.0],["2020-03-05",23.04,23.21,21.17,21.74,5273700.0],["2020-03-06",20.92,22.16,20.8,22.0,5317300.0],["2020-03-09",20.63,21.54,19.98,20.09,5548700.0],["2020-03-10",20.83,20.83,18.75,19.68,5635600.0],["2020-03-11",18.97,19.08,18.02,18.23,6161800.0],["2020-03-12",17.11,17.37,14.67,14.92,6743700.0],["2020-03-13",16.13,17.28,14.69,17.08,6387700.0],["2020-03-16",15.04,18.74,15.04,16.81,6074200.0],["2020-03-17",17.16,17.86,15.4,15.6,4998300.0],["2020-03-18",14.86,16.0,13.73,14.45,4296600.0],["2020-03-19",14.29,16.37,14.27,15.69,2981100.0],["2020-03-20",15.96,16.85,15.49,15.84,4365900.0],["2020-03-23",15.8,17.5,15.36,17.05,4008900.0],["2020-03-24",18.11,18.84,17.32,18.55,2723300.0],["2020-03-25",18.66,20.29,17.75,19.76,4092000.0],["2020-03-26",20.42,21.24,19.04,19.79,3491000.0],["2020-03-27",18.94,19.19,17.76,17.96,2440300.0],["2020-03-30",18.0,18.17,17.35,17.87,1891600.0],["2020-03-31",17.89,18.46,17.17,17.39,3752000.0],["2020-04-01",16.86,17.65,16.3,16.67,2268600.0],["2020-04-02",16.57,17.45,16.02,16.27,2275400.0],["2020-04-03",16.29,16.56,15.35,15.7,3145400.0],["2020-04-06",16.49,17.5,16.38,16.79,4994700.0],["2020-04-07",17.71,18.23,16.49,16.77,3391500.0],["2020-04-08",17.13,17.64,16.68,17.42,2407000.0],["2020-04-09",18.03,19.05,17.73,18.34,2709600.0],["2020-04-13",18.37,18.5,17.44,18.11,1888000.0],["2020-04-14",18.55,18.72,17.87,18.11,1570200.0],["2020-04-15",17.41,20.07,17.11,19.24,7978600.0],["2020-04-16",19.41,19.63,17.95,18.43,3895800.0],["2020-04-17",19.41,19.73,18.61,18.78,2280100.0],["2020-04-20",18.47,18.8,17.86,18.07,1857200.0],["2020-04-21",17.64,17.86,16.95,17.36,1520300.0],["2020-04-22",17.79,18.3,17.31,17.35,2279400.0],["2020-04-23",17.4,18.81,17.34,18.52,2589400.0],["2020-04-24",18.52,19.07,18.23,18.44,2746100.0],["2020-04-27",18.55,18.99,18.27,18.7,1725400.0],["2020-04-28",19.07,19.49,18.66,19.1,2543800.0],["2020-04-29",19.91,20.93,19.6,20.47,3181300.0],["2020-04-30",20.18,20.3,19.53,19.97,2367000.0],["2020-05-01",19.5,19.54,18.3,18.37,2722100.0],["2020-05-04",18.0,18.77,17.42,18.72,2085800.0],["2020-05-05",19.13,19.32,18.08,18.36,2779100.0],["2020-05-06",18.14,18.59,17.58,18.09,2541300.0],["2020-05-07",18.55,18.92,18.31,18.72,3537000.0],["2020-05-08",18.05,18.9,17.5,17.91,6450000.0],["2020-05-11",17.78,17.78,16.67,16.7,4766500.0],["2020-05-12",16.78,17.27,16.62,16.9,3743300.0],["2020-05-13",16.76,16.76,15.28,15.59,4786100.0],["2020-05-14",15.2,15.67,14.53,15.61,5610700.0],["2020-05-15",15.4,15.78,15.31,15.66,2939200.0],["2020-05-18",16.47,19.25,16.46,19.02,8237700.0],["2020-05-19",18.47,19.29,18.3,18.47,6465400.0],["2020-05-20",18.88,19.65,18.68,19.53,4084300.0],["2020-05-21",19.48,20.06,18.98,19.48,3622300.0],["2020-05-22",19.58,19.58,18.61,18.92,2896400.0],["2020-05-26",20.27,22.16,19.97,21.87,7685400.0],["2020-05-27",22.75,23.44,22.23,23.35,7192100.0],["2020-05-28",23.21,23.28,20.95,21.14,3661800.0],["2020-05-29",21.01,21.1,19.02,19.28,10898800.0],["2020-06-01",19.37,22.05,19.32,21.85,5664600.0],["2020-06-02",21.9,22.18,21.12,21.19,3827500.0],["2020-06-03",21.87,22.89,21.67,22.83,4576100.0],["2020-06-04",22.99,23.2,21.93,22.01,4320500.0],["2020-06-05",23.17,26.6,23.17,25.49,10782400.0],["2020-06-08",26.56,26.74,24.97,25.45,4345000.0],["2020-06-09",24.68,24.75,23.65,23.86,3202200.0],["2020-06-10",23.66,23.83,22.03,22.22,3574000.0],["2020-06-11",20.73,21.15,19.85,19.9,5811000.0],["2020-06-12",20.98,21.26,20.0,20.41,3336900.0],["2020-06-15",19.7,20.87,19.4,20.82,3235100.0],["2020-06-16",21.76,21.93,20.16,20.51,4052900.0],["2020-06-17",20.42,20.47,18.86,18.95,5816500.0],["2020-06-18",18.83,19.17,18.57,18.96,4239700.0],["2020-06-19",19.23,19.33,17.99,18.17,6548600.0],["2020-06-22",17.85,18.24,17.17,18.18,5131400.0],["2020-06-23",18.45,20.53,18.36,20.11,8855900.0],["2020-06-24",19.4,19.65,17.9,18.15,7482300.0],["2020-06-25",17.97,18.56,17.84,18.34,2815900.0],["2020-06-26",18.16,18.35,17.86,18.03,6787600.0],["2020-06-29",18.24,19.15,18.09,19.06,3368200.0],["2020-06-30",18.73,19.2,18.47,19.01,3120100.0],["2020-07-01",18.95,19.73,18.86,19.22,2281500.0],["2020-07-02",19.79,19.99,18.91,19.1,1984300.0],["2020-07-06",19.61,19.97,19.03,19.51,2492300.0],["2020-07-07",19.2,19.2,18.41,18.5,2914800.0],["2020-07-08",18.6,19.12,18.21,19.02,2044100.0],["2020-07-09",18.93,19.5,18.38,19.38,3730100.0],["2020-07-10",18.89,19.69,18.72,19.61,2116600.0],["2020-07-13",19.8,19.85,18.79,18.87,2685100.0],["2020-07-14",18.78,19.09,18.43,18.85,2165400.0],["2020-07-15",19.71,20.82,19.7,20.57,4426200.0],["2020-07-16",20.08,20.2,19.28,19.65,2896600.0],["2020-07-17",19.78,19.78,19.2,19.71,2311600.0],["2020-07-20",19.54,19.79,19.04,19.63,1643700.0],["2020-07-21",19.85,20.35,19.71,20.05,2658100.0],["2020-07-22",20.04,20.29,19.52,20.25,2530500.0],["2020-07-23",20.05,20.71,20.01,20.33,2190300.0],["2020-07-24",20.26,20.28,19.86,20.03,2000900.0],["2020-07-27",20.12,20.93,19.93,20.84,2297900.0],["2020-07-28",20.79,21.36,20.64,21.15,2487300.0],["2020-07-29",21.32,21.55,21.01,21.44,1894500.0],["2020-07-30",21.03,21.14,20.29,21.03,1507100.0],["2020-07-31",20.81,20.83,19.79,20.23,2615400.0],["2020-08-03",20.34,20.5,19.8,20.36,1141900.0],["2020-08-04",20.38,20.88,20.27,20.72,960100.0],["2020-08-05",20.97,21.26,20.72,21.09,1307400.0],["2020-08-06",21.13,22.33,20.72,21.57,4000200.0],["2020-08-07",21.24,22.34,20.08,21.06,4254300.0],["2020-08-10",21.32,21.63,20.75,21.17,2461100.0],["2020-08-11",21.91,22.89,21.7,22.13,4958000.0],["2020-08-12",22.28,23.1,21.82,23.01,4214100.0],["2020-08-13",22.65,22.78,21.85,22.26,3679900.0],["2020-08-14",22.05,22.45,21.95,22.29,2431000.0],["2020-08-17",22.49,22.68,22.11,22.21,2253600.0],["2020-08-18",21.97,22.16,21.72,21.96,1930700.0],["2020-08-19",21.91,22.3,21.84,21.92,1369600.0],["2020-08-20",21.6,22.05,21.3,21.99,1691100.0],["2020-08-21",21.91,22.12,21.74,22.0,1481500.0],["2020-08-24",22.08,23.39,22.08,23.38,2713000.0],["2020-08-25",23.52,23.79,23.02,23.67,2474200.0],["2020-08-26",23.79,23.85,22.59,22.93,2635500.0],["2020-08-27",23.2,24.5,23.07,24.37,4128800.0],["2020-08-28",24.55,24.72,24.13,24.56,2619100.0],["2020-08-31",24.5,24.61,23.32,23.37,2274700.0],["2020-09-01",23.21,23.42,22.9,23.16,1784900.0],["2020-09-02",23.21,23.78,23.0,23.71,1660800.0],["2020-09-03",23.75,24.11,22.64,22.8,1807300.0],["2020-09-04",23.3,23.3,22.15,22.6,1601500.0],["2020-09-08",22.04,22.36,21.78,22.03,2875300.0],["2020-09-09",22.22,22.3,20.96,21.23,3640000.0],["2020-09-10",21.45,22.13,21.4,21.43,2380000.0],["2020-09-11",21.54,21.63,20.91,21.27,1731700.0],["2020-09-14",21.52,21.59,20.93,21.32,2158900.0],["2020-09-15",21.54,21.66,20.96,21.04,2358700.0],["2020-09-16",21.0,21.74,20.88,21.32,2098200.0],["2020-09-17",21.0,21.3,20.69,21.1,2089400.0],["2020-09-18",21.11,21.14,20.4,20.75,4027200.0],["2020-09-21",20.1,20.18,19.11,19.47,3396300.0],["2020-09-22",19.55,19.93,19.14,19.88,2557400.0],["2020-09-23",20.0,20.32,18.95,19.03,2484400.0],["2020-09-24",18.73,19.07,18.44,18.93,2011700.0],["2020-09-25",18.85,19.38,18.69,19.32,1421100.0],["2020-09-28",19.6,19.95,19.53,19.82,1699900.0],["2020-09-29",19.71,20.03,19.32,19.58,1945600.0],["2020-09-30",19.75,20.18,19.36,19.59,2098200.0],["2020-10-01",19.69,20.09,19.42,19.87,1393000.0],["2020-10-02",19.22,19.81,18.86,19.35,2158500.0],["2020-10-05",19.56,19.67,18.9,19.3,2040700.0],["2020-10-06",19.37,20.76,19.3,19.7,2815800.0],["2020-10-07",19.91,20.36,19.69,20.17,1632600.0],["2020-10-08",20.6,20.65,19.99,20.22,1384800.0],["2020-10-09",20.12,20.77,19.95,20.37,1577900.0],["2020-10-12",20.55,21.12,20.27,21.02,1582300.0],["2020-10-13",20.72,20.72,19.87,20.08,1561200.0],["2020-10-14",20.26,20.49,19.64,19.9,1516200.0],["2020-10-15",19.41,19.95,19.23,19.78,1239800.0],["2020-10-16",19.61,19.85,19.38,19.51,1415300.0],["2020-10-19",19.67,19.8,19.12,19.15,1635700.0],["2020-10-20",19.36,19.89,19.2,19.65,1493100.0],["2020-10-21",19.6,20.0,19.54,19.75,1450300.0],["2020-10-22",19.78,21.02,19.7,20.75,3468800.0],["2020-10-23",20.95,21.08,20.5,20.91,2089900.0],["2020-10-26",20.4,20.67,19.86,20.11,2150300.0],["2020-10-27",20.05,20.22,19.49,19.59,892700.0],["2020-10-28",19.06,19.13,18.5,18.72,1613600.0],["2020-10-29",18.64,19.52,18.24,19.4,1716400.0],["2020-10-30",19.38,19.46,18.78,19.11,1386500.0],["2020-11-02",19.4,19.48,18.9,19.01,1364500.0],["2020-11-03",19.4,19.65,19.2,19.58,1577400.0],["2020-11-04",19.81,20.07,19.25,19.72,1307800.0],["2020-11-05",19.99,20.66,19.84,20.55,2245000.0],["2020-11-06",20.34,20.53,19.65,19.98,1942200.0],["2020-11-09",24.33,25.94,22.89,24.31,6577300.0],["2020-11-10",23.98,27.38,23.9,26.84,8253400.0],["2020-11-11",26.23,26.45,24.94,25.16,4945400.0],["2020-11-12",24.46,24.99,23.33,23.52,3766100.0],["2020-11-13",23.79,25.54,23.69,25.48,5832500.0],["2020-11-16",27.19,27.19,25.17,25.78,3628900.0],["2020-11-17",25.25,25.88,25.02,25.61,2889000.0],["2020-11-18",26.11,27.74,25.84,26.57,3552400.0],["2020-11-19",26.43,26.89,25.96,26.55,1452100.0],["2020-11-20",26.51,26.51,25.51,25.91,2220500.0],["2020-11-23",26.1,27.02,25.95,26.65,2848400.0],["2020-11-24",27.34,27.95,26.76,27.47,2758700.0],["2020-11-25",27.11,27.59,26.24,27.28,1553400.0],["2020-11-27",27.4,28.25,27.3,27.53,780700.0],["2020-11-30",27.64,27.64,25.98,26.1,2677700.0],["2020-12-01",27.85,28.32,26.91,27.59,3247500.0],["2020-12-02",27.4,28.91,27.0,28.62,2868300.0],["2020-12-03",28.95,29.74,28.48,28.6,3189400.0],["2020-12-04",28.7,31.0,28.67,30.94,3365200.0],["2020-12-07",30.61,31.13,29.7,30.0,4437800.0],["2020-12-08",29.69,30.1,29.08,29.49,1588100.0],["2020-12-09",29.95,30.51,29.2,29.39,1842100.0],["2020-12-10",29.02,29.99,28.76,29.38,2016600.0],["2020-12-11",29.0,29.1,28.24,28.41,1883400.0],["2020-12-14",28.8,29.12,27.37,27.53,2768200.0],["2020-12-15",27.82,28.18,27.17,27.84,2884500.0],["2020-12-16",27.97,28.1,27.08,27.32,1781100.0],["2020-12-17",27.44,27.47,26.6,26.75,2949600.0],["2020-12-18",26.77,27.16,26.14,26.99,4465300.0],["2020-12-21",25.96,26.72,25.58,26.05,4734800.0],["2020-12-22",26.35,26.52,25.06,25.88,3476600.0],["2020-12-23",25.86,26.66,25.59,26.12,1471500.0],["2020-12-24",26.39,26.39,25.73,26.0,901700.0],["2020-12-28",26.63,27.74,26.43,27.21,2322800.0],["2020-12-29",27.45,27.82,26.83,27.75,1765300.0],["2020-12-30",28.05,28.89,27.63,28.07,2143800.0],["2020-12-31",28.02,29.23,27.6,28.78,2066200.0],["2021-01-04",29.21,29.79,28.09,28.31,2992400.0],["2021-01-05",28.14,30.03,28.02,29.82,2385000.0],["2021-01-06",30.44,32.15,29.59,31.39,4060700.0],["2021-01-07",31.31,32.91,31.29,31.97,2523300.0],["2021-01-08",32.5,36.17,32.37,35.65,6134100.0],["2021-01-11",34.22,35.9,33.51,35.76,2866000.0],["2021-01-12",35.67,35.76,34.25,34.6,2571300.0],["2021-01-13",34.78,34.79,33.86,34.2,2683000.0],["2021-01-14",34.36,35.28,34.07,34.74,1900600.0],["2021-01-15",34.5,34.94,33.34,33.43,2288000.0],["2021-01-19",34.45,34.45,32.64,33.53,3067700.0],["2021-01-20",33.87,34.16,33.38,33.67,2132600.0],["2021-01-21",33.4,34.25,33.05,33.63,1535400.0],["2021-01-22",32.84,33.52,32.61,33.19,1015900.0],["2021-01-25",33.47,33.86,31.53,33.06,2316800.0],["2021-01-26",33.15,33.43,32.45,32.7,1536900.0],["2021-01-27",32.43,35.9,31.39,33.94,6234600.0],["2021-01-28",34.28,34.95,32.11,33.27,3593700.0],["2021-01-29",33.46,33.89,30.95,30.97,2832000.0],["2021-02-01",31.43,33.05,31.16,32.81,1928300.0],["2021-02-02",33.51,34.0,32.75,33.69,1828900.0],["2021-02-03",33.6,35.3,33.21,34.46,2379600.0],["2021-02-04",34.74,35.46,34.08,35.38,1490300.0],["2021-02-05",35.75,36.19,35.45,35.9,1855700.0],["2021-02-08",36.85,37.0,36.07,36.28,1752700.0],["2021-02-09",36.06,37.36,35.54,36.44,2043700.0],["2021-02-10",37.37,37.76,36.02,36.59,1834100.0],["2021-02-11",36.6,37.6,36.23,36.98,2741900.0],["2021-02-12",36.65,37.62,36.33,37.38,1548300.0],["2021-02-16",37.52,38.1,36.91,37.29,2583700.0],["2021-02-17",37.36,38.31,36.59,38.05,2955900.0],["2021-02-18",37.3,38.81,36.63,38.44,3985600.0],["2021-02-19",38.77,40.96,38.23,39.92,7980400.0],["2021-02-22",40.13,46.48,40.0,44.71,8651700.0],["2021-02-23",41.95,46.47,41.14,46.05,6581900.0],["2021-02-24",46.46,50.49,45.49,49.56,7380700.0],["2021-02-25",49.5,50.25,42.91,43.54,5952500.0],["2021-02-26",43.91,50.24,42.52,49.62,8077700.0],["2021-03-01",52.27,52.98,48.52,49.35,4392800.0],["2021-03-02",51.9,54.5,51.37,52.64,7570900.0],["2021-03-03",53.76,54.96,52.5,53.42,6152000.0],["2021-03-04",54.62,55.3,50.67,51.69,7351700.0],["2021-03-05",52.9,53.0,47.58,51.5,7223100.0],["2021-03-08",51.69,52.4,47.03,47.62,5001400.0],["2021-03-09",49.06,50.86,46.74,50.35,3470600.0],["2021-03-10",50.72,52.6,49.32,51.8,3031200.0],["2021-03-11",52.05,56.02,50.57,55.31,5668500.0],["2021-03-12",55.23,59.87,54.77,59.79,7234600.0],["2021-03-15",60.8,64.95,60.38,60.85,7177500.0],["2021-03-16",60.25,60.6,56.9,58.62,3653200.0],["2021-03-17",58.45,61.56,57.25,61.03,3713200.0],["2021-03-18",60.56,62.62,57.85,58.77,5126100.0],["2021-03-19",58.58,61.02,57.16,59.99,3991200.0],["2021-03-22",58.0,58.19,53.59,53.68,7737300.0],["2021-03-23",53.53,53.53,48.92,49.39,7839700.0],["2021-03-24",50.33,51.14,48.52,48.7,5520000.0],["2021-03-25",47.38,54.35,46.67,54.11,7445500.0],["2021-03-26",53.55,56.02,52.3,55.68,4814700.0],["2021-03-29",55.7,56.94,52.52,53.75,2985700.0],["2021-03-30",54.02,55.42,53.29,54.13,3088400.0],["2021-03-31",54.47,55.41,53.56,53.79,2241500.0],["2021-04-01",55.24,56.99,54.74,55.25,3003500.0],["2021-04-05",56.91,57.0,54.63,56.79,2263800.0],["2021-04-06",55.82,57.69,53.91,54.24,3504800.0],["2021-04-07",54.76,55.43,52.07,52.89,2602600.0],["2021-04-08",52.63,52.69,50.6,51.68,3548900.0],["2021-04-09",52.26,52.55,50.88,52.49,1681800.0],["2021-04-12",51.56,52.36,49.66,51.13,3352700.0],["2021-04-13",50.58,52.09,50.09,51.69,2808100.0],["2021-04-14",52.26,53.18,51.72,52.53,2570400.0],["2021-04-15",52.53,52.7,50.99,52.36,1665700.0],["2021-04-16",52.48,53.5,51.41,52.58,2738900.0],["2021-04-19",52.49,54.27,51.86,53.01,4110300.0],["2021-04-20",52.07,52.45,46.46,47.5,8032400.0],["2021-04-21",48.11,50.59,47.52,50.39,3788600.0],["2021-04-22",50.38,51.31,48.76,49.67,4301400.0],["2021-04-23",50.18,51.29,49.65,50.99,2828600.0],["2021-04-26",51.73,52.0,48.54,48.75,5274500.0],["2021-04-27",49.0,49.38,48.19,48.45,2612500.0],["2021-04-28",48.42,49.48,47.96,48.85,2213000.0],["2021-04-29",49.5,49.67,47.0,47.84,2813200.0],["2021-04-30",47.0,47.45,46.03,47.13,3491800.0],["2021-05-03",47.54,49.28,46.99,47.33,2698400.0],["2021-05-04",47.02,47.49,44.76,47.18,3115200.0],["2021-05-05",47.38,47.81,45.11,45.44,2332900.0],["2021-05-06",45.2,45.6,43.21,44.71,4930500.0],["2021-05-07",42.33,47.25,42.22,44.17,5358700.0],["2021-05-10",43.81,45.99,43.81,44.7,3712300.0],["2021-05-11",43.04,45.9,42.68,45.45,2622700.0],["2021-05-12",44.73,44.75,40.75,41.16,5157600.0],["2021-05-13",41.67,43.0,39.92,40.9,2657300.0],["2021-05-14",41.68,43.09,41.22,42.17,2300000.0],["2021-05-17",41.27,41.49,40.1,41.0,4815900.0],["2021-05-18",41.6,42.11,41.0,41.27,2459700.0],["2021-05-19",40.01,40.55,38.95,40.29,2122300.0],["2021-05-20",40.51,41.03,39.88,40.26,2140500.0],["2021-05-21",40.51,40.51,39.62,39.78,1815600.0],["2021-05-24",40.24,41.28,39.8,40.9,2236500.0],["2021-05-25",41.68,42.27,40.76,40.84,2490200.0],["2021-05-26",40.82,41.92,40.2,41.52,2934600.0],["2021-05-27",41.86,43.27,41.5,42.96,3963800.0],["2021-05-28",43.83,43.83,42.5,43.45,2114600.0],["2021-06-01",44.75,44.99,42.88,43.34,2384700.0],["2021-06-02",43.8,43.9,41.7,42.44,3404600.0],["2021-06-03",41.86,42.63,40.97,42.26,2449100.0],["2021-06-04",42.21,42.43,40.89,41.26,2131700.0],["2021-06-07",41.8,42.68,41.31,42.25,2068600.0],["2021-06-08",42.58,43.02,41.43,41.65,1691200.0],["2021-06-09",41.81,44.29,41.63,42.82,3400500.0],["2021-06-10",42.96,43.18,40.56,41.83,2471700.0],["2021-06-11",41.97,43.09,41.81,43.02,4061300.0],["2021-06-14",42.78,42.8,40.64,40.66,2979400.0],["2021-06-15",40.96,41.17,40.1,40.57,2295100.0],["2021-06-16",41.63,42.26,40.26,41.38,2816400.0],["2021-06-17",40.72,42.65,40.65,41.0,3675400.0],["2021-06-18",40.53,41.05,39.65,40.8,3075600.0],["2021-06-21",40.5,41.07,39.82,40.88,2228300.0],["2021-06-22",40.93,41.09,39.87,40.55,2412800.0],["2021-06-23",40.92,41.79,40.76,41.45,1490700.0],["2021-06-24",41.65,42.41,41.2,42.11,1582900.0],["2021-06-25",42.15,42.62,41.5,42.37,3117600.0],["2021-06-28",42.28,42.48,39.86,40.49,2726800.0],["2021-06-29",40.6,40.78,39.88,40.0,1667000.0],["2021-06-30",39.95,40.77,39.45,40.3,1406600.0],["2021-07-01",40.42,41.3,40.42,40.57,1160000.0],["2021-07-02",40.6,40.68,39.98,40.28,1373700.0],["2021-07-06",40.0,40.21,38.78,39.41,1655400.0],["2021-07-07",39.47,39.8,38.15,38.54,1871800.0],["2021-07-08",37.44,38.48,37.3,38.0,2344600.0],["2021-07-09",38.59,39.39,38.49,38.89,1270500.0],["2021-07-12",38.56,38.88,37.45,37.87,2345400.0],["2021-07-13",38.01,38.15,36.64,36.7,2250500.0],["2021-07-14",36.82,37.35,35.94,35.99,2765600.0],["2021-07-15",36.01,36.49,35.37,36.23,2363000.0],["2021-07-16",36.73,36.85,35.03,35.28,1745700.0],["2021-07-19",34.3,35.49,34.05,34.27,3884500.0],["2021-07-20",34.22,36.1,33.23,35.56,3231300.0],["2021-07-21",35.82,37.22,35.82,36.64,1959300.0],["2021-07-22",36.48,36.48,35.36,36.06,1423200.0],["2021-07-23",36.27,36.46,35.4,36.26,1980400.0],["2021-07-26",37.05,38.88,37.02,38.65,3412400.0],["2021-07-27",38.13,38.74,37.27,38.0,2750700.0],["2021-07-28",38.77,39.27,37.93,38.23,2146300.0],["2021-07-29",38.25,38.71,37.58,38.29,1134900.0],["2021-07-30",38.02,39.07,37.65,37.95,1582000.0],["2021-08-02",38.0,39.41,37.75,38.28,2542600.0],["2021-08-03",38.35,38.47,36.26,37.06,1891000.0],["2021-08-04",36.56,37.42,35.81,36.05,1557300.0],["2021-08-05",36.45,38.51,36.4,37.95,3352300.0],["2021-08-06",38.51,38.83,36.95,37.24,1850200.0],["2021-08-09",37.03,37.08,35.62,36.02,2614400.0],["2021-08-10",35.85,36.19,34.67,35.85,3210700.0],["2021-08-11",35.74,36.69,35.07,36.61,2215500.0],["2021-08-12",36.37,36.59,35.13,35.5,1196800.0],["2021-08-13",35.44,35.51,34.54,34.95,1142200.0],["2021-08-16",34.57,34.57,33.37,33.55,2515700.0],["2021-08-17",33.25,33.25,32.27,33.1,3113800.0],["2021-08-18",33.14,34.25,32.67,33.55,2134700.0],["2021-08-19",33.24,33.49,32.06,32.61,1331900.0],["2021-08-20",32.47,32.77,32.19,32.66,1191200.0],["2021-08-23",32.85,33.87,32.85,33.73,1279100.0],["2021-08-24",34.15,35.16,34.14,34.99,1923000.0],["2021-08-25",35.16,36.4,34.74,36.01,2054800.0],["2021-08-26",35.73,36.36,35.31,35.61,2105700.0],["2021-08-27",35.59,36.51,35.52,36.16,1214100.0],["2021-08-30",36.15,36.37,34.41,34.46,2009700.0],["2021-08-31",34.76,35.58,34.62,35.0,2877800.0],["2021-09-01",35.04,35.45,34.48,34.57,1479600.0],["2021-09-02",34.81,35.99,34.51,34.54,1891400.0],["2021-09-03",34.16,34.55,33.68,33.94,1439900.0],["2021-09-07",34.06,34.98,34.06,34.72,1744200.0],["2021-09-08",34.29,35.66,33.93,34.33,1834400.0],["2021-09-09",34.58,35.48,34.25,34.76,1701200.0],["2021-09-10",34.86,35.14,34.44,34.58,1590900.0],["2021-09-13",35.0,36.74,34.94,36.32,2420200.0],["2021-09-14",36.13,36.42,35.27,35.46,1693700.0],["2021-09-15",35.55,35.95,35.02,35.83,1657900.0],["2021-09-16",35.89,36.29,35.6,35.73,947100.0],["2021-09-17",35.86,36.57,35.39,35.79,2526800.0],["2021-09-20",34.4,34.66,32.5,33.07,7319000.0],["2021-09-21",33.06,33.2,31.91,32.41,2938100.0],["2021-09-22",32.72,33.88,32.54,33.48,3865500.0],["2021-09-23",33.9,35.59,33.71,35.36,2859100.0],["2021-09-24",35.1,37.17,35.0,36.62,3592700.0],["2021-09-27",36.69,37.6,36.12,36.2,1940300.0],["2021-09-28",35.85,35.94,34.86,34.94,1655300.0],["2021-09-29",35.35,35.35,33.97,34.06,2425400.0],["2021-09-30",34.05,34.3,33.14,33.85,1861600.0],["2021-10-01",34.42,37.45,34.42,36.99,4421400.0],["2021-10-04",36.91,37.27,35.92,36.02,1771300.0],["2021-10-05",36.05,36.85,35.46,35.8,1955700.0],["2021-10-06",35.16,36.44,35.1,36.42,1635400.0],["2021-10-07",36.74,36.84,35.77,35.96,1761900.0],["2021-10-08",36.18,37.06,36.01,36.03,1084200.0],["2021-10-11",36.11,36.76,35.86,35.92,1267500.0],["2021-10-12",35.92,36.51,35.77,36.42,843300.0],["2021-10-13",36.45,36.98,35.94,36.02,1217000.0],["2021-10-14",36.38,37.41,36.22,37.33,1546600.0],["2021-10-15",37.9,39.04,37.59,37.86,2705700.0],["2021-10-18",37.3,38.06,37.03,37.22,2081200.0],["2021-10-19",37.38,37.65,36.19,36.26,1246200.0],["2021-10-20",36.26,36.38,34.62,34.99,2814100.0],["2021-10-21",34.85,35.21,34.24,34.57,1269300.0],["2021-10-22",34.35,34.35,33.42,34.04,1678800.0],["2021-10-25",33.94,34.59,33.57,34.45,1348000.0],["2021-10-26",34.73,34.79,33.64,33.97,971300.0],["2021-10-27",33.73,33.92,33.06,33.09,1238800.0],["2021-10-28",33.2,33.43,32.76,33.32,1164900.0],["2021-10-29",33.52,33.68,32.52,32.97,1729100.0],["2021-11-01",31.53,33.11,31.31,32.8,3038700.0],["2021-11-02",33.03,33.05,31.82,32.19,2111900.0],["2021-11-03",32.27,33.09,31.97,32.83,1676900.0],["2021-11-04",33.5,33.64,32.46,32.48,1577600.0],["2021-11-05",35.17,36.39,34.66,35.04,4599600.0],["2021-11-08",35.77,37.21,34.68,34.87,7792000.0],["2021-11-09",31.53,33.27,31.0,31.33,10131300.0],["2021-11-10",31.01,32.0,30.62,30.91,3500100.0],["2021-11-11",30.71,31.7,30.52,30.68,4450600.0],["2021-11-12",30.97,31.33,30.52,30.79,2840200.0],["2021-11-15",31.01,31.79,30.45,31.49,3058400.0],["2021-11-16",31.24,31.55,30.29,30.55,2853600.0],["2021-11-17",30.5,30.91,29.76,30.02,2457100.0],["2021-11-18",30.1,30.44,28.86,29.78,2449600.0],["2021-11-19",29.14,29.67,28.65,28.95,3328300.0],["2021-11-22",29.01,29.08,27.62,28.17,3158100.0],["2021-11-23",28.31,28.84,27.72,28.4,2391200.0],["2021-11-24",28.21,28.65,27.67,28.21,1586200.0],["2021-11-26",25.88,26.81,25.51,26.75,5310700.0],["2021-11-29",27.49,27.88,26.18,26.58,3180100.0],["2021-11-30",26.15,26.69,25.07,25.86,4671200.0],["2021-12-01",26.6,27.28,25.05,25.05,4079100.0],["2021-12-02",25.15,25.87,24.48,25.66,3253500.0],["2021-12-03",25.82,25.82,24.42,24.75,2316200.0],["2021-12-06",25.02,27.58,24.83,26.95,3859400.0],["2021-12-07",28.24,28.28,26.74,26.88,3101400.0],["2021-12-08",27.05,28.15,26.8,27.19,3033100.0],["2021-12-09",26.95,27.32,26.55,26.76,1876500.0],["2021-12-10",27.05,27.6,26.15,26.43,2414400.0],["2021-12-13",26.0,26.0,25.13,25.37,2730100.0],["2021-12-14",25.11,25.74,24.95,25.14,1935700.0],["2021-12-15",25.02,25.05,23.62,24.87,3270600.0],["2021-12-16",25.12,25.4,23.74,24.09,2308400.0],["2021-12-17",24.05,25.7,23.52,25.68,4218500.0],["2021-12-20",24.89,25.34,24.24,24.71,2609900.0],["2021-12-21",25.23,26.92,25.18,26.65,3577800.0],["2021-12-22",26.48,27.1,26.16,26.73,1773100.0],["2021-12-23",26.69,27.7,26.67,27.26,2130000.0],["2021-12-27",27.09,27.41,26.79,27.24,1617300.0],["2021-12-28",27.04,27.77,27.02,27.37,1436100.0],["2021-12-29",27.21,27.72,26.88,27.21,2201100.0],["2021-12-30",27.21,27.96,27.12,27.6,1442500.0],["2021-12-31",27.69,28.09,27.15,27.26,1708900.0],["2022-01-03",27.68,28.5,27.6,28.45,2335300.0],["2022-01-04",28.88,29.2,28.48,29.02,3753300.0],["2022-01-05",28.91,29.42,28.2,28.27,2749200.0],["2022-01-06",28.42,29.01,27.8,28.01,1839100.0],["2022-01-07",27.99,28.51,27.68,28.23,1686500.0],["2022-01-10",28.07,28.61,26.73,28.54,2880300.0],["2022-01-11",28.54,29.64,28.26,29.15,2982900.0],["2022-01-12",29.14,29.62,28.59,28.72,1635600.0],["2022-01-13",28.92,29.62,28.65,28.76,2118100.0],["2022-01-14",28.6,29.2,28.2,28.96,1835800.0],["2022-01-18",28.43,29.11,28.02,28.14,2167300.0],["2022-01-19",28.19,28.94,27.96,27.99,2584200.0],["2022-01-20",28.11,29.44,27.91,27.98,1830900.0],["2022-01-21",27.64,28.14,27.06,27.49,3110600.0],["2022-01-24",26.7,26.75,24.51,26.68,5194800.0],["2022-01-25",26.04,26.9,25.77,26.66,2315100.0],["2022-01-26",27.36,27.58,25.85,26.05,4191100.0],["2022-01-27",26.32,26.74,25.05,25.1,2723500.0],["2022-01-28",25.1,25.86,24.36,25.85,2358800.0],["2022-01-31",25.78,27.39,25.6,27.15,3154000.0],["2022-02-01",27.2,27.96,27.06,27.66,2663700.0],["2022-02-02",27.92,27.92,26.99,27.68,1983600.0],["2022-02-03",26.92,27.64,26.45,26.54,1611600.0],["2022-02-04",26.6,27.35,26.2,27.05,2141200.0],["2022-02-07",27.36,28.02,27.0,27.87,2255600.0],["2022-02-08",27.91,28.35,27.46,28.0,1860400.0],["2022-02-09",28.41,29.41,28.41,29.4,2058200.0],["2022-02-10",29.14,30.08,28.82,29.34,2296100.0],["2022-02-11",29.62,30.48,28.48,28.61,2989600.0],["2022-02-14",28.64,29.45,28.13,28.37,1689100.0],["2022-02-15",29.09,30.21,28.91,30.07,2577400.0],["2022-02-16",29.83,30.25,29.22,29.23,3918100.0],["2022-02-17",26.74,28.91,26.55,28.5,5252600.0],["2022-02-18",28.2,29.43,27.7,27.97,4136100.0],["2022-02-22",27.64,27.86,26.84,27.12,2404000.0],["2022-02-23",27.41,27.74,26.56,26.58,1910900.0],["2022-02-24",24.71,26.76,24.67,26.69,4778100.0],["2022-02-25",27.1,27.28,25.83,26.39,2548900.0],["2022-02-28",26.04,26.31,25.08,25.44,2443300.0],["2022-03-01",25.19,25.28,23.38,23.68,3730500.0],["2022-03-02",23.89,24.86,23.83,24.75,2024900.0],["2022-03-03",24.78,24.84,23.0,23.21,2241500.0],["2022-03-04",23.0,23.04,21.38,21.58,4060100.0],["2022-03-07",21.43,21.8,20.25,20.65,5773400.0],["2022-03-08",21.0,23.52,20.72,23.08,5162400.0],["2022-03-09",24.1,24.51,23.57,23.81,3362800.0],["2022-03-10",23.14,24.38,23.06,24.02,1764700.0],["2022-03-11",24.51,24.56,23.52,23.55,1809800.0],["2022-03-14",23.43,24.21,23.38,23.73,2019700.0],["2022-03-15",24.04,24.25,23.43,24.08,2301600.0],["2022-03-16",24.56,25.6,24.52,25.46,2266100.0],["2022-03-17",25.0,25.1,24.17,24.92,2126300.0],["2022-03-18",24.74,25.52,24.63,25.38,1832300.0],["2022-03-21",25.32,25.36,24.44,24.93,1606000.0],["2022-03-22",25.19,26.12,25.07,25.91,1911200.0],["2022-03-23",25.6,26.04,25.35,25.55,1185300.0],["2022-03-24",25.73,26.27,25.23,26.24,1029100.0],["2022-03-25",26.29,26.56,25.83,26.28,1075600.0],["2022-03-28",26.4,26.57,25.68,26.22,1094700.0],["2022-03-29",26.96,28.0,26.79,27.67,2056100.0],["2022-03-30",27.3,27.83,26.94,27.08,1044800.0],["2022-03-31",27.23,27.68,27.11,27.12,1254900.0],["2022-04-01",27.46,27.79,27.17,27.4,1330800.0],["2022-04-04",27.6,28.1,27.32,28.08,1192500.0],["2022-04-05",28.23,28.28,26.92,27.1,1610900.0],["2022-04-06",26.74,26.74,25.8,26.04,1796800.0],["2022-04-07",26.03,26.17,25.13,25.7,1083500.0],["2022-04-08",25.47,25.76,25.24,25.3,943600.0],["2022-04-11",25.05,25.87,24.8,25.02,1525200.0],["2022-04-12",25.46,25.48,24.47,24.68,1501100.0],["2022-04-13",24.92,26.23,24.91,26.2,1420700.0],["2022-04-14",26.35,27.47,26.35,26.83,1511900.0],["2022-04-18",26.79,27.23,26.55,26.73,1419100.0],["2022-04-19",26.79,27.92,26.58,27.85,1614500.0],["2022-04-20",27.7,27.79,26.66,26.7,1476100.0],["2022-04-21",27.67,27.94,26.21,26.28,2222200.0],["2022-04-22",26.0,26.31,25.42,25.73,2049200.0],["2022-04-25",25.44,26.17,25.26,26.09,1247600.0],["2022-04-26",25.88,26.03,24.88,24.94,1620100.0],["2022-04-27",24.68,25.64,24.68,25.54,1608800.0],["2022-04-28",26.08,26.48,25.29,26.36,1657400.0],["2022-04-29",26.0,26.68,25.6,25.67,1515100.0],["2022-05-02",25.51,25.82,24.65,25.28,2144300.0],["2022-05-03",25.28,25.36,24.49,24.79,2136500.0],["2022-05-04",24.92,24.99,23.81,24.55,2774000.0],["2022-05-05",26.18,27.43,25.13,25.8,6500400.0],["2022-05-06",25.18,25.53,22.83,22.87,3599000.0],["2022-05-09",22.44,22.77,21.13,21.21,3801400.0],["2022-05-10",21.73,22.83,20.88,22.62,3568400.0],["2022-05-11",22.86,24.13,22.65,22.84,3110700.0],["2022-05-12",22.73,23.58,22.33,22.81,2181300.0],["2022-05-13",23.4,25.12,23.17,24.77,3605300.0],["2022-05-16",24.82,25.28,24.13,24.2,1511800.0],["2022-05-17",24.86,25.75,24.64,25.37,1934900.0],["2022-05-18",25.08,25.86,24.77,24.89,1482200.0],["2022-05-19",24.69,25.59,24.64,25.04,1845100.0],["2022-05-20",25.49,25.49,24.04,24.65,1580500.0],["2022-05-23",24.76,24.76,23.36,23.52,2138700.0],["2022-05-24",23.11,23.11,21.92,22.11,2787300.0],["2022-05-25",21.95,23.54,21.89,23.45,1867500.0],["2022-05-26",23.7,25.61,23.7,25.17,2760400.0],["2022-05-27",25.38,26.02,25.21,25.59,1965100.0],["2022-05-31",25.31,25.51,24.49,24.84,2748500.0],["2022-06-01",24.96,25.52,23.79,24.23,3681600.0],["2022-06-02",24.05,25.16,23.86,25.13,1526500.0],["2022-06-03",24.72,24.9,24.33,24.55,1259200.0],["2022-06-06",24.79,25.15,24.56,24.87,1101200.0],["2022-06-07",24.38,24.86,24.34,24.63,1536600.0],["2022-06-08",24.58,24.79,24.15,24.43,1584500.0],["2022-06-09",24.24,24.34,23.28,23.33,1695000.0],["2022-06-10",22.77,23.2,22.03,22.11,2880200.0],["2022-06-13",21.2,21.37,19.68,19.73,4731500.0],["2022-06-14",20.01,20.02,19.13,19.53,2502600.0],["2022-06-15",19.81,20.36,19.55,20.0,2565700.0],["2022-06-16",19.24,19.47,18.1,18.29,4863300.0],["2022-06-17",18.48,19.84,18.45,19.4,3839900.0],["2022-06-21",19.7,19.9,18.75,18.78,2579400.0],["2022-06-22",18.51,18.92,18.37,18.4,2619400.0],["2022-06-23",18.49,18.78,18.0,18.3,2241400.0],["2022-06-24",18.51,19.34,18.41,19.32,4042500.0],["2022-06-27",19.36,19.62,19.06,19.36,2329500.0],["2022-06-28",19.6,20.43,18.9,18.91,1792700.0],["2022-06-29",18.73,18.73,17.71,18.4,2463000.0],["2022-06-30",18.09,18.35,17.43,17.8,2809300.0],["2022-07-01",17.78,18.48,17.7,18.47,1675800.0],["2022-07-05",17.99,18.84,17.53,18.82,1990700.0],["2022-07-06",18.86,19.09,17.96,18.17,1936500.0],["2022-07-07",18.49,18.93,18.44,18.71,1484800.0],["2022-07-08",18.53,18.74,18.01,18.4,1630700.0],["2022-07-11",18.0,18.13,17.33,17.62,1581100.0],["2022-07-12",17.6,18.0,17.53,17.75,1253100.0],["2022-07-13",17.28,17.84,17.04,17.8,1311100.0],["2022-07-14",17.55,17.69,17.17,17.21,1130400.0],["2022-07-15",17.45,17.6,16.87,17.34,2295100.0],["2022-07-18",17.83,18.65,17.83,18.1,3250100.0],["2022-07-19",18.38,19.1,18.38,19.04,1738200.0],["2022-07-20",19.09,19.48,18.89,19.32,1697500.0],["2022-07-21",19.0,19.08,18.42,18.78,1448000.0],["2022-07-22",18.73,18.95,18.3,18.48,1745300.0],["2022-07-25",18.48,18.86,18.14,18.83,1364000.0],["2022-07-26",18.7,18.7,17.98,17.98,1649000.0],["2022-07-27",18.42,19.25,18.38,19.2,1798600.0],["2022-07-28",19.2,19.48,18.47,19.02,1941500.0],["2022-07-29",18.92,19.08,18.69,19.01,1561500.0],["2022-08-01",18.73,19.06,18.27,18.92,1857900.0],["2022-08-02",18.64,19.67,18.61,19.43,1840200.0],["2022-08-03",19.57,20.27,19.51,20.17,1636100.0],["2022-08-04",20.13,20.51,20.03,20.06,2253800.0],["2022-08-05",20.75,24.32,20.74,23.86,7865100.0],["2022-08-08",24.45,25.4,24.14,24.84,3449200.0],["2022-08-09",24.65,25.11,24.61,24.95,2682500.0],["2022-08-10",25.58,26.34,25.58,26.07,2823200.0],["2022-08-11",26.46,26.92,25.93,26.05,2357200.0],["2022-08-12",26.4,27.47,26.26,27.34,2019700.0],["2022-08-15",26.98,27.44,26.71,27.26,1579300.0],["2022-08-16",27.13,28.05,26.94,28.0,1766600.0],["2022-08-17",27.44,27.66,27.06,27.32,1655000.0],["2022-08-18",27.3,27.35,26.6,27.15,1450500.0],["2022-08-19",26.62,26.75,26.21,26.36,1277900.0],["2022-08-22",25.75,25.86,25.21,25.32,1572500.0],["2022-08-23",25.57,25.74,25.11,25.14,1615700.0],["2022-08-24",25.0,25.39,24.9,25.16,1336500.0],["2022-08-25",25.61,26.03,25.44,25.61,1128300.0],["2022-08-26",25.71,25.95,24.92,25.04,1371000.0],["2022-08-29",24.63,24.99,24.41,24.58,1453000.0],["2022-08-30",24.69,24.95,23.64,23.69,1936600.0],["2022-08-31",24.2,24.36,23.73,23.8,1483500.0],["2022-09-01",23.62,23.62,22.64,23.51,1611000.0],["2022-09-02",23.76,24.01,23.21,23.4,1180700.0],["2022-09-06",23.5,23.71,22.82,23.47,1375400.0],["2022-09-07",23.36,24.15,23.36,24.08,1422300.0],["2022-09-08",24.04,24.64,23.8,24.52,1434200.0],["2022-09-09",24.84,25.3,24.73,25.26,1593200.0],["2022-09-12",25.59,25.91,25.46,25.66,1638500.0],["2022-09-13",24.92,25.55,24.68,25.25,1999300.0],["2022-09-14",25.35,25.83,24.9,25.82,1561200.0],["2022-09-15",25.5,26.86,25.5,25.86,1515400.0],["2022-09-16",25.35,25.45,24.28,24.39,2742400.0],["2022-09-19",23.83,24.46,23.78,24.32,1373100.0],["2022-09-20",24.31,25.1,24.25,24.62,1233200.0],["2022-09-21",24.62,24.63,22.91,23.53,2551100.0],["2022-09-22",23.67,23.83,22.29,22.46,2000200.0],["2022-09-23",22.05,22.53,21.58,22.06,1871700.0],["2022-09-26",22.02,22.7,21.81,21.84,2271000.0],["2022-09-27",22.3,22.76,21.99,22.29,1198200.0],["2022-09-28",22.35,23.04,22.08,22.99,1462000.0],["2022-09-29",22.49,22.7,22.01,22.37,1326600.0],["2022-09-30",22.13,22.83,22.04,22.08,1185900.0],["2022-10-03",22.28,22.65,21.42,22.0,1685800.0],["2022-10-04",22.69,23.68,22.65,23.62,1514700.0],["2022-10-05",23.2,23.65,22.68,23.31,1680400.0],["2022-10-06",23.23,23.56,22.78,23.26,1487000.0],["2022-10-07",22.84,23.13,22.51,22.88,1214600.0],["2022-10-10",22.85,22.97,22.1,22.31,934200.0],["2022-10-11",22.53,22.65,21.73,22.17,1593900.0],["2022-10-12",21.98,22.96,21.83,22.94,2166100.0],["2022-10-13",22.63,23.12,21.91,22.67,2380800.0],["2022-10-14",23.1,23.31,22.17,22.21,1229300.0],["2022-10-17",22.59,23.34,22.52,23.3,2466300.0],["2022-10-18",23.94,24.4,23.59,24.39,2275900.0],["2022-10-19",23.85,24.19,23.31,23.61,2914400.0],["2022-10-20",23.56,24.6,23.49,23.68,2197500.0],["2022-10-21",23.42,24.44,23.12,24.44,1711200.0],["2022-10-24",24.5,24.5,23.7,23.99,1781900.0],["2022-10-25",23.72,24.31,23.72,24.01,3265200.0],["2022-10-26",23.77,24.34,23.38,23.55,1544900.0],["2022-10-27",23.72,24.05,23.37,23.43,1008700.0],["2022-10-28",23.43,23.87,22.89,23.49,1706100.0],["2022-10-31",23.6,23.99,23.55,23.62,1576100.0],["2022-11-01",24.25,24.68,23.91,23.93,1492500.0],["2022-11-02",23.6,23.7,22.68,22.74,2188300.0],["2022-11-03",22.52,23.43,22.39,23.17,1867600.0],["2022-11-04",23.68,24.31,23.22,23.72,2623700.0],["2022-11-07",23.98,24.03,22.82,23.8,3718300.0],["2022-11-08",18.41,19.99,18.0,19.68,14842400.0],["2022-11-09",19.43,20.56,19.04,19.91,6641900.0],["2022-11-10",20.7,20.97,20.3,20.86,4694400.0],["2022-11-11",21.08,22.18,21.08,22.17,3160900.0],["2022-11-14",21.92,22.63,21.48,21.52,2141200.0],["2022-11-15",21.93,22.16,21.11,21.33,3467800.0],["2022-11-16",21.0,21.08,20.28,20.34,3479300.0],["2022-11-17",20.05,20.5,19.85,20.26,2122900.0],["2022-11-18",20.6,20.6,19.67,19.91,1991800.0],["2022-11-21",19.66,19.99,19.06,19.09,2537300.0],["2022-11-22",19.23,19.56,18.68,19.54,1764400.0],["2022-11-23",19.57,19.87,19.41,19.64,1310900.0],["2022-11-25",19.52,19.96,19.45,19.83,834000.0],["2022-11-28",19.61,19.94,19.3,19.45,1868900.0],["2022-11-29",19.65,19.91,19.45,19.58,1436300.0],["2022-11-30",19.68,20.42,19.42,20.39,1721200.0],["2022-12-01",20.32,21.0,20.26,20.62,1741100.0],["2022-12-02",20.45,20.51,20.14,20.31,1164300.0],["2022-12-05",20.22,20.38,19.52,19.58,1316100.0],["2022-12-06",19.6,19.9,18.95,19.02,1693300.0],["2022-12-07",18.04,18.28,17.53,17.8,4200600.0],["2022-12-08",17.94,18.9,17.94,18.64,3097600.0],["2022-12-09",18.62,18.79,18.41,18.49,2578500.0],["2022-12-12",18.44,18.64,18.24,18.56,1656800.0],["2022-12-13",19.33,19.4,18.61,18.93,2950200.0],["2022-12-14",18.92,18.97,18.35,18.68,3109300.0],["2022-12-15",18.37,18.5,18.0,18.16,3119600.0],["2022-12-16",18.0,18.25,17.79,18.0,3789800.0],["2022-12-19",17.94,17.94,17.15,17.26,2337400.0],["2022-12-20",17.16,17.58,17.16,17.49,1584500.0],["2022-12-21",17.66,18.05,17.63,17.8,1547800.0],["2022-12-22",17.68,17.68,17.18,17.48,1620700.0],["2022-12-23",17.48,17.86,17.34,17.85,1315300.0],["2022-12-27",17.65,17.82,17.49,17.61,1035800.0],["2022-12-28",17.48,17.66,17.2,17.26,1794600.0],["2022-12-29",17.39,17.9,17.36,17.86,1593400.0],["2022-12-30",17.61,18.0,17.5,17.98,1395500.0],["2023-01-03",18.23,18.45,18.0,18.31,1808300.0],["2023-01-04",18.5,19.23,18.43,19.21,1977400.0],["2023-01-05",19.12,19.57,19.01,19.38,2568500.0],["2023-01-06",19.53,19.67,19.41,19.64,1598100.0],["2023-01-09",19.92,20.53,19.82,20.22,3156700.0],["2023-01-10",20.27,20.67,20.23,20.58,1539400.0],["2023-01-11",20.49,20.94,20.35,20.63,1468600.0],["2023-01-12",20.8,21.05,20.37,21.03,1398000.0],["2023-01-13",20.9,21.36,20.83,21.35,1038100.0],["2023-01-17",21.39,21.81,21.24,21.69,1763200.0],["2023-01-18",21.99,22.3,21.68,21.68,1922200.0],["2023-01-19",21.27,22.0,21.27,21.79,1891800.0],["2023-01-20",22.0,22.76,21.71,22.67,2012300.0],["2023-01-23",22.78,23.03,22.68,22.96,1320200.0],["2023-01-24",22.9,23.06,22.63,22.74,1774500.0],["2023-01-25",22.5,23.02,22.37,22.98,1545400.0],["2023-01-26",23.3,23.44,22.71,23.08,1305500.0],["2023-01-27",23.08,23.47,23.08,23.37,1002600.0],["2023-01-30",23.04,23.34,22.91,22.92,1420500.0],["2023-01-31",22.98,23.3,22.89,23.3,1433000.0],["2023-02-01",23.35,24.02,23.19,23.8,3842500.0],["2023-02-02",24.16,25.27,24.08,24.61,3618200.0],["2023-02-03",24.07,24.54,23.79,23.93,2670800.0],["2023-02-06",23.71,24.04,23.56,23.71,1989600.0],["2023-02-07",23.9,24.26,23.51,24.17,1577300.0],["2023-02-08",25.94,26.15,24.92,25.09,4825000.0],["2023-02-09",25.53,25.85,25.22,25.32,3016000.0],["2023-02-10",24.85,25.01,23.8,24.06,2805400.0],["2023-02-13",24.1,24.52,23.98,24.42,2451700.0],["2023-02-14",24.26,25.19,23.96,25.13,3530300.0],["2023-02-15",26.94,27.3,24.94,25.2,8675800.0],["2023-02-16",23.85,24.11,22.34,22.57,6033900.0],["2023-02-17",22.3,22.35,21.6,21.89,4300000.0],["2023-02-21",21.4,22.75,21.38,22.22,3118900.0],["2023-02-22",22.22,22.81,22.14,22.24,2291400.0],["2023-02-23",22.37,22.54,22.11,22.39,1801000.0],["2023-02-24",21.94,22.14,21.45,21.59,1847600.0],["2023-02-27",21.77,21.95,21.62,21.71,1777700.0],["2023-02-28",21.72,21.96,21.49,21.57,1635000.0],["2023-03-01",21.6,21.71,21.33,21.4,1312300.0],["2023-03-02",21.14,21.28,20.85,21.26,1442000.0],["2023-03-03",21.38,21.63,21.12,21.36,1418100.0],["2023-03-06",21.36,21.62,21.21,21.32,1229800.0],["2023-03-07",21.24,21.49,20.97,21.08,1320300.0],["2023-03-08",20.98,21.07,20.56,20.83,1327300.0],["2023-03-09",20.8,20.82,20.02,20.04,1845300.0],["2023-03-10",20.01,20.07,19.51,19.61,2583600.0],["2023-03-13",19.26,19.31,18.64,18.78,3646400.0],["2023-03-14",19.36,19.54,18.81,19.13,3590600.0],["2023-03-15",18.68,18.73,18.23,18.47,2899500.0],["2023-03-16",18.27,19.2,18.24,19.02,2280600.0],["2023-03-17",18.87,18.9,18.24,18.5,3321000.0],["2023-03-20",18.6,18.92,18.52,18.78,2247500.0],["2023-03-21",18.95,19.33,18.93,19.29,2225500.0],["2023-03-22",19.34,19.41,18.88,18.89,2236500.0],["2023-03-23",19.09,19.32,18.57,18.73,1990700.0],["2023-03-24",18.51,18.65,18.27,18.45,1872200.0],["2023-03-27",18.68,18.71,18.43,18.53,2643800.0],["2023-03-28",18.48,18.79,18.41,18.69,2405400.0],["2023-03-29",18.95,18.97,18.76,18.86,2193600.0],["2023-03-30",19.03,19.32,18.91,19.31,2623700.0],["2023-03-31",19.51,20.17,19.45,19.86,2055700.0],["2023-04-03",19.74,19.89,19.63,19.82,1928200.0],["2023-04-04",19.96,20.01,19.46,19.54,1465800.0],["2023-04-05",19.45,19.45,18.93,19.14,1363500.0],["2023-04-06",19.12,19.26,18.9,19.03,1123200.0],["2023-04-10",18.81,19.1,18.71,18.97,2513700.0],["2023-04-11",18.98,19.09,18.7,18.8,1489500.0],["2023-04-12",18.99,19.06,17.92,18.0,2682300.0],["2023-04-13",18.2,18.48,18.17,18.42,2442200.0],["2023-04-14",18.3,18.61,18.23,18.47,1776700.0],["2023-04-17",18.45,18.7,18.36,18.63,1316700.0],["2023-04-18",18.78,19.11,18.68,19.03,1662700.0],["2023-04-19",18.85,19.31,18.82,19.14,1871300.0],["2023-04-20",18.37,18.58,18.2,18.25,2259200.0],["2023-04-21",18.12,18.25,17.72,18.01,1952000.0],["2023-04-24",18.05,18.24,17.74,18.04,2209000.0],["2023-04-25",17.79,17.79,17.48,17.48,1759900.0],["2023-04-26",17.58,17.68,17.26,17.29,1478300.0],["2023-04-27",17.55,17.56,17.18,17.44,1313200.0],["2023-04-28",17.29,17.77,17.19,17.73,1763400.0],["2023-05-01",17.75,18.29,17.74,18.21,2221600.0],["2023-05-02",18.21,18.36,17.91,18.26,3418800.0],["2023-05-03",18.18,18.2,16.99,17.1,5687800.0],["2023-05-04",14.72,16.08,14.39,15.63,9502000.0],["2023-05-05",15.9,15.9,15.23,15.72,5148300.0],["2023-05-08",15.83,16.21,15.47,16.15,4500100.0],["2023-05-09",15.97,16.23,15.88,15.9,3354800.0],["2023-05-10",16.02,16.18,15.55,15.79,3583800.0],["2023-05-11",15.74,16.07,15.72,15.8,2951900.0],["2023-05-12",15.81,15.81,15.4,15.58,2534700.0],["2023-05-15",15.58,16.0,15.43,15.97,2191900.0],["2023-05-16",15.76,15.99,15.5,15.61,6218300.0],["2023-05-17",15.62,15.94,15.45,15.84,5840600.0],["2023-05-18",15.77,16.23,15.7,16.19,2555400.0],["2023-05-19",16.24,16.24,15.75,15.88,1745900.0],["2023-05-22",15.94,16.21,15.87,16.1,2287900.0],["2023-05-23",16.1,16.21,15.64,15.65,1914900.0],["2023-05-24",15.46,15.59,15.06,15.33,1909700.0],["2023-05-25",15.31,15.53,15.11,15.44,1735200.0],["2023-05-26",15.41,15.6,15.28,15.31,2009700.0],["2023-05-30",15.41,15.41,14.77,15.13,3086000.0],["2023-05-31",15.0,15.68,14.93,15.56,4941500.0],["2023-06-01",15.51,15.62,15.27,15.53,3403300.0],["2023-06-02",15.79,16.3,15.77,16.24,3366100.0],["2023-06-05",16.09,16.35,15.85,16.29,2205300.0],["2023-06-06",16.29,16.63,16.08,16.55,4112000.0],["2023-06-07",16.58,16.86,16.32,16.54,2744400.0],["2023-06-08",16.7,16.77,16.09,16.31,2943200.0],["2023-06-09",16.32,16.78,16.31,16.51,2780300.0],["2023-06-12",16.55,16.83,16.38,16.76,2050400.0],["2023-06-13",16.96,16.98,16.71,16.96,1940600.0],["2023-06-14",17.01,17.02,16.47,16.69,2299100.0],["2023-06-15",16.5,16.91,16.3,16.74,3069800.0],["2023-06-16",16.79,16.91,16.6,16.78,3344800.0],["2023-06-20",16.62,16.7,16.3,16.51,2961200.0],["2023-06-21",16.37,16.49,16.01,16.11,2503800.0],["2023-06-22",16.34,16.93,16.23,16.86,3254300.0],["2023-06-23",16.54,16.54,16.19,16.3,3710900.0],["2023-06-26",16.22,16.57,16.14,16.19,1839400.0],["2023-06-27",16.31,16.75,16.16,16.62,2264900.0],["2023-06-28",16.63,16.93,16.48,16.62,2285800.0],["2023-06-29",16.56,16.67,16.29,16.56,2327400.0],["2023-06-30",16.68,16.85,16.46,16.49,2178100.0],["2023-07-03",16.45,17.16,16.36,16.85,2060900.0],["2023-07-05",16.71,16.71,16.16,16.36,2369000.0],["2023-07-06",16.17,16.17,15.78,16.08,2699000.0],["2023-07-07",16.14,16.78,16.06,16.66,3003100.0],["2023-07-10",16.62,16.88,16.55,16.67,1816400.0],["2023-07-11",16.77,17.46,16.75,17.37,2666200.0],["2023-07-12",17.65,17.7,17.19,17.5,2285100.0],["2023-07-13",17.68,17.83,17.39,17.4,1321200.0],["2023-07-14",17.42,17.48,17.09,17.22,1658400.0],["2023-07-17",17.21,17.63,17.14,17.54,1624500.0],["2023-07-18",17.49,17.97,17.49,17.95,1886400.0],["2023-07-19",18.05,18.11,17.7,17.76,2049400.0],["2023-07-20",17.76,17.8,17.41,17.44,1792100.0],["2023-07-21",17.68,17.68,17.23,17.45,1566100.0],["2023-07-24",17.51,17.6,17.06,17.38,1692000.0],["2023-07-25",17.4,17.56,17.16,17.28,1698900.0],["2023-07-26",17.29,17.75,17.28,17.69,2310500.0],["2023-07-27",17.78,17.99,17.39,17.41,1819000.0],["2023-07-28",17.68,18.32,17.64,18.11,3656200.0],["2023-07-31",18.15,18.84,18.13,18.65,5397000.0],["2023-08-01",18.45,18.49,17.85,18.38,3387700.0],["2023-08-02",18.05,18.13,17.46,17.62,4624400.0],["2023-08-03",16.71,16.97,15.86,16.06,8415200.0],["2023-08-04",16.14,16.77,15.89,16.36,3890200.0],["2023-08-07",16.32,16.41,16.02,16.09,3196400.0],["2023-08-08",15.85,16.19,15.64,16.14,2301300.0],["2023-08-09",16.06,16.57,16.01,16.42,2132800.0],["2023-08-10",16.63,16.68,16.16,16.34,1546900.0],["2023-08-11",16.27,16.42,16.2,16.39,1076000.0],["2023-08-14",16.18,16.22,15.86,15.93,2035100.0],["2023-08-15",15.76,15.84,14.95,15.02,3568800.0],["2023-08-16",14.9,15.43,14.9,15.32,2463100.0],["2023-08-17",15.34,15.45,15.24,15.36,1704800.0],["2023-08-18",15.07,15.44,15.04,15.35,1314300.0],["2023-08-21",15.34,15.56,15.34,15.47,1253100.0],["2023-08-22",15.51,15.56,15.14,15.24,1381900.0],["2023-08-23",15.29,15.45,15.2,15.34,1348000.0],["2023-08-24",15.32,15.37,14.97,14.99,1629200.0],["2023-08-25",15.01,15.12,14.86,15.0,1633700.0],["2023-08-28",15.07,15.29,15.04,15.17,1102400.0],["2023-08-29",15.17,15.44,15.1,15.4,1237100.0],["2023-08-30",15.36,15.39,15.13,15.15,1723000.0],["2023-08-31",15.2,15.3,15.11,15.11,1452500.0],["2023-09-01",15.3,15.62,15.24,15.6,1763000.0],["2023-09-05",15.54,16.47,15.54,15.99,3881200.0],["2023-09-06",15.88,16.02,15.44,15.58,1614000.0],["2023-09-07",15.41,15.54,15.25,15.48,2500300.0],["2023-09-08",15.5,15.83,15.5,15.67,1964200.0],["2023-09-11",15.81,15.91,15.44,15.45,1647800.0],["2023-09-12",15.38,15.68,15.27,15.49,2205200.0],["2023-09-13",15.42,15.59,15.22,15.38,2439400.0],["2023-09-14",15.55,15.79,15.44,15.77,1927200.0],["2023-09-15",15.76,16.34,15.68,15.98,23433400.0],["2023-09-18",15.83,16.34,15.68,16.15,3276600.0],["2023-09-19",16.16,16.42,16.14,16.28,2547900.0],["2023-09-20",16.42,16.47,16.02,16.15,2338500.0],["2023-09-21",15.94,16.1,15.77,15.88,2169600.0],["2023-09-22",15.97,16.36,15.89,16.07,2014200.0],["2023-09-25",15.89,16.11,15.79,15.9,1905100.0],["2023-09-26",15.75,16.07,15.64,15.67,2185400.0],["2023-09-27",15.75,16.19,15.75,16.07,2270100.0],["2023-09-28",16.07,16.64,16.07,16.59,2806300.0],["2023-09-29",16.76,16.86,16.54,16.58,2698500.0],["2023-10-02",16.57,16.72,16.35,16.5,2025300.0],["2023-10-03",16.32,16.43,15.59,15.77,2219200.0],["2023-10-04",15.84,16.11,15.8,16.01,1149800.0],["2023-10-05",15.97,16.08,15.69,15.88,976400.0],["2023-10-06",15.76,16.1,15.71,15.97,953000.0],["2023-10-09",15.7,15.71,15.43,15.51,1852200.0],["2023-10-10",15.6,16.04,15.6,15.92,1817900.0],["2023-10-11",15.93,16.27,15.93,16.18,1074500.0],["2023-10-12",16.34,16.38,15.71,15.75,1120400.0],["2023-10-13",15.7,15.83,15.57,15.74,1461200.0],["2023-10-16",15.78,16.38,15.69,16.29,1493000.0],["2023-10-17",16.39,16.93,16.32,16.42,2437400.0],["2023-10-18",16.17,16.21,15.76,15.8,1641300.0],["2023-10-19",15.77,15.9,15.47,15.51,1770000.0],["2023-10-20",15.43,15.43,14.92,14.92,1502600.0],["2023-10-23",14.79,15.23,14.76,14.87,1709200.0],["2023-10-24",15.07,15.34,15.06,15.25,1573900.0],["2023-10-25",15.06,15.06,14.58,14.7,1809000.0],["2023-10-26",14.71,14.9,14.37,14.49,1740900.0],["2023-10-27",14.58,14.78,14.29,14.31,1340300.0],["2023-10-30",14.46,14.83,14.4,14.48,1239800.0],["2023-10-31",14.55,14.83,14.4,14.76,1402200.0],["2023-11-01",14.73,14.78,14.15,14.29,1342500.0],["2023-11-02",14.45,14.7,14.23,14.66,2234800.0],["2023-11-03",14.91,15.81,14.91,15.75,2407200.0],["2023-11-06",15.95,16.44,15.66,16.11,7395200.0],["2023-11-07",17.53,18.31,16.68,17.88,13738200.0],["2023-11-08",17.94,18.3,17.33,17.46,4758400.0],["2023-11-09",17.67,17.75,16.95,16.99,3334700.0],["2023-11-10",16.9,17.47,16.81,17.37,1968700.0],["2023-11-13",17.82,17.9,17.05,17.12,2417700.0],["2023-11-14",17.71,18.16,17.56,17.81,2997900.0],["2023-11-15",17.9,19.48,17.83,19.09,5159200.0],["2023-11-16",18.99,19.11,18.65,18.78,2766000.0],["2023-11-17",19.03,19.24,18.68,19.09,2672400.0],["2023-11-20",19.01,19.33,18.98,19.19,1658000.0],["2023-11-21",19.04,19.22,19.0,19.04,1582100.0],["2023-11-22",19.25,19.48,19.02,19.07,1246400.0],["2023-11-24",18.97,19.25,18.7,18.92,1029100.0],["2023-11-27",18.86,19.17,18.83,18.97,1855900.0],["2023-11-28",18.95,18.97,18.46,18.59,1701200.0],["2023-11-29",18.76,18.88,17.86,17.91,2748800.0],["2023-11-30",18.08,18.19,17.77,17.83,2106700.0],["2023-12-01",17.78,18.13,17.4,18.1,2207700.0],["2023-12-04",18.05,18.43,17.91,18.11,2128100.0],["2023-12-05",18.04,18.22,17.59,17.77,2090500.0],["2023-12-06",17.95,18.16,17.61,17.65,2057100.0],["2023-12-07",17.67,17.94,17.63,17.85,1612900.0],["2023-12-08",17.78,18.13,17.76,17.91,1948700.0],["2023-12-11",17.89,18.5,17.86,18.4,2769200.0],["2023-12-12",18.27,18.36,17.79,18.13,2974700.0],["2023-12-13",18.07,18.11,17.46,18.07,3091700.0],["2023-12-14",19.13,19.65,18.73,19.25,4923300.0],["2023-12-15",19.43,19.51,18.9,19.28,12109700.0],["2023-12-18",19.34,19.97,19.22,19.93,3701300.0],["2023-12-19",20.1,21.59,20.06,21.58,7209000.0],["2023-12-20",21.5,21.99,21.11,21.18,4411300.0],["2023-12-21",21.63,21.68,21.03,21.44,4958800.0],["2023-12-22",21.4,21.45,21.04,21.32,2809000.0],["2023-12-26",21.25,21.75,21.01,21.47,2165300.0],["2023-12-27",21.5,21.73,21.06,21.35,2724300.0],["2023-12-28",21.33,21.44,21.15,21.33,1593000.0],["2023-12-29",21.45,22.08,21.41,21.53,2652900.0],["2024-01-02",21.26,21.44,20.83,21.06,2200200.0],["2024-01-03",20.83,20.89,20.38,20.41,2140700.0],["2024-01-04",20.31,21.19,20.12,21.14,2705100.0],["2024-01-05",20.98,21.57,20.85,20.98,1817500.0],["2024-01-08",20.95,21.4,20.66,21.36,2517500.0],["2024-01-09",20.91,21.02,19.85,19.95,2959900.0],["2024-01-10",19.79,20.78,19.79,20.3,2177000.0],["2024-01-11",20.22,20.22,19.6,19.84,2662400.0],["2024-01-12",19.89,20.03,19.52,19.55,1863500.0],["2024-01-16",19.29,19.6,19.16,19.51,1735900.0],["2024-01-17",19.22,19.89,19.15,19.88,3004000.0],["2024-01-18",20.1,20.5,19.89,20.27,1956200.0],["2024-01-19",20.5,21.06,20.18,21.04,2800300.0],["2024-01-22",21.31,21.54,21.07,21.14,2559800.0],["2024-01-23",21.5,21.95,21.32,21.34,4771200.0],["2024-01-24",21.54,21.59,21.16,21.19,1198700.0],["2024-01-25",21.41,21.78,21.24,21.56,1747300.0],["2024-01-26",21.65,21.95,21.6,21.71,1831100.0],["2024-01-29",21.82,22.22,21.64,22.14,1642400.0],["2024-01-30",22.1,22.46,21.96,22.06,1846700.0],["2024-01-31",21.87,22.35,21.54,21.6,1775600.0],["2024-02-01",21.71,22.03,21.42,21.98,1573800.0],["2024-02-02",21.95,22.04,21.66,21.85,1671900.0],["2024-02-05",21.74,21.84,21.4,21.73,1607000.0],["2024-02-06",21.72,21.79,21.25,21.54,1986700.0],["2024-02-07",21.65,21.96,21.34,21.68,1315900.0],["2024-02-08",21.7,22.59,21.7,22.55,2495500.0],["2024-02-09",22.03,22.13,21.31,21.71,3484300.0],["2024-02-12",21.87,22.85,21.84,22.37,3351200.0],["2024-02-13",24.86,26.67,24.62,25.46,11404000.0],["2024-02-14",25.6,25.69,25.08,25.32,5366700.0],["2024-02-15",27.0,28.2,26.11,27.66,8237600.0],["2024-02-16",26.95,27.49,26.41,26.75,5385600.0],["2024-02-20",26.34,27.37,26.27,26.92,3043400.0],["2024-02-21",26.54,26.98,26.48,26.52,2241800.0],["2024-02-22",26.4,27.16,26.26,27.0,2087000.0],["2024-02-23",26.89,27.42,26.63,27.32,1925300.0],["2024-02-26",27.21,27.78,27.0,27.06,2486700.0],["2024-02-27",27.28,27.43,26.97,27.21,1948700.0],["2024-02-28",27.02,27.13,26.63,26.81,1766500.0],["2024-02-29",26.85,27.42,26.67,26.82,2379500.0],["2024-03-01",26.91,27.22,26.84,27.16,3083800.0],["2024-03-04",27.22,28.05,26.87,27.03,2647800.0],["2024-03-05",26.64,26.91,26.36,26.66,2195000.0],["2024-03-06",26.85,28.19,26.46,26.77,5419000.0],["2024-03-07",26.86,26.86,26.3,26.32,2226400.0],["2024-03-08",26.47,26.68,26.12,26.56,2790500.0],["2024-03-11",26.43,27.02,26.29,26.6,1696400.0],["2024-03-12",26.58,26.95,26.36,26.76,1468500.0],["2024-03-13",26.48,27.14,26.28,26.66,1370100.0],["2024-03-14",26.83,27.02,26.49,26.89,1653700.0],["2024-03-15",26.74,27.69,26.63,27.34,4118600.0],["2024-03-18",27.53,28.0,27.37,27.82,2029500.0],["2024-03-19",27.5,27.82,27.15,27.68,1622500.0],["2024-03-20",27.68,28.43,27.6,28.05,2308000.0],["2024-03-21",28.26,28.53,27.92,28.34,1700900.0],["2024-03-22",28.2,28.76,27.92,28.56,1492000.0],["2024-03-25",28.5,28.58,28.16,28.16,1226000.0],["2024-03-26",28.47,28.47,27.96,27.99,1613200.0],["2024-03-27",28.32,28.32,27.51,27.85,1974200.0],["2024-03-28",27.84,27.96,27.37,27.79,2506000.0],["2024-04-01",27.78,28.64,27.53,27.69,2703900.0],["2024-04-02",27.2,27.92,26.48,27.72,2285700.0],["2024-04-03",27.43,27.9,27.43,27.67,1043500.0],["2024-04-04",27.78,28.15,26.98,27.06,1369700.0],["2024-04-05",27.09,27.49,27.04,27.24,1100000.0],["2024-04-08",27.39,27.42,27.02,27.05,1261300.0],["2024-04-09",27.03,27.18,26.59,26.92,2060000.0],["2024-04-10",26.36,26.89,26.26,26.46,1333700.0],["2024-04-11",26.42,27.09,26.35,27.01,1295600.0],["2024-04-12",26.69,26.89,26.49,26.74,1386300.0],["2024-04-15",26.75,26.97,25.23,25.48,2520600.0],["2024-04-16",25.38,25.54,25.1,25.21,1648300.0],["2024-04-17",25.42,25.78,25.25,25.4,1299500.0],["2024-04-18",25.56,25.89,25.22,25.25,1477200.0],["2024-04-19",25.24,25.53,24.91,25.04,1731100.0],["2024-04-22",25.21,25.63,24.99,25.56,1434200.0],["2024-04-23",25.56,26.2,25.56,26.12,1289000.0],["2024-04-24",26.25,26.34,25.76,26.15,1407000.0],["2024-04-25",25.67,26.45,25.67,26.24,2090300.0],["2024-04-26",26.48,27.52,26.32,27.45,2816900.0],["2024-04-29",27.31,27.63,26.79,27.0,1683000.0],["2024-04-30",26.78,27.1,26.29,26.33,1396700.0],["2024-05-01",26.24,26.84,26.12,26.32,1992100.0],["2024-05-02",26.54,26.58,26.03,26.55,1835500.0],["2024-05-03",26.65,26.72,25.34,25.79,2501100.0],["2024-05-06",26.08,26.08,25.28,25.5,2229900.0],["2024-05-07",25.5,25.95,25.11,25.48,3781000.0],["2024-05-08",17.41,18.75,15.88,18.16,27682300.0],["2024-05-09",18.11,18.48,17.53,18.31,6641900.0],["2024-05-10",18.21,18.31,17.63,18.18,4499500.0],["2024-05-13",18.2,18.75,18.04,18.64,5839800.0],["2024-05-14",18.73,19.28,18.55,19.25,3836100.0],["2024-05-15",19.3,19.37,18.75,18.89,2870200.0],["2024-05-16",18.85,18.93,18.63,18.69,2089100.0],["2024-05-17",18.65,18.65,18.07,18.1,3103500.0],["2024-05-20",18.08,18.47,18.02,18.45,2873900.0],["2024-05-21",18.44,18.56,18.14,18.19,1790500.0],["2024-05-22",18.1,18.46,18.1,18.38,2081800.0],["2024-05-23",18.4,18.72,17.76,17.77,1812900.0],["2024-05-24",17.88,18.01,17.71,17.89,1716300.0],["2024-05-28",17.88,18.12,17.75,17.92,2116000.0],["2024-05-29",17.77,18.03,17.55,17.93,2442600.0],["2024-05-30",17.83,18.07,17.8,17.93,1512400.0],["2024-05-31",17.94,18.37,17.94,18.35,1742400.0],["2024-06-03",18.45,18.57,18.14,18.26,1873900.0],["2024-06-04",18.1,18.29,17.96,18.02,1744700.0],["2024-06-05",18.14,18.19,17.72,17.82,2048500.0],["2024-06-06",17.73,18.52,17.72,18.45,2456500.0],["2024-06-07",18.34,18.64,18.25,18.58,2177500.0],["2024-06-10",18.43,18.58,18.31,18.47,2445700.0],["2024-06-11",18.48,18.54,18.28,18.36,1176900.0],["2024-06-12",18.61,18.8,18.54,18.71,1451100.0],["2024-06-13",18.58,18.74,18.29,18.35,2355400.0],["2024-06-14",18.18,18.31,18.07,18.12,1607600.0],["2024-06-17",18.14,18.16,17.85,18.09,1915200.0],["2024-06-18",18.11,18.28,17.9,18.0,1733100.0],["2024-06-20",17.94,18.11,17.88,17.94,1423800.0],["2024-06-21",17.94,18.04,17.39,17.76,6029600.0],["2024-06-24",17.69,17.83,17.61,17.62,1538100.0],["2024-06-25",17.64,17.83,17.53,17.58,1523300.0],["2024-06-26",17.49,17.7,17.41,17.57,1242300.0],["2024-06-27",17.5,17.57,17.33,17.47,1255200.0],["2024-06-28",17.49,17.82,17.4,17.81,1687500.0],["2024-07-01",17.83,17.95,17.38,17.58,1222900.0],["2024-07-02",17.48,17.76,17.36,17.73,1128400.0],["2024-07-03",17.69,17.75,17.47,17.58,496600.0],["2024-07-05",17.53,17.62,17.36,17.6,1413800.0],["2024-07-08",17.74,17.97,17.6,17.91,1106100.0],["2024-07-09",17.91,17.94,17.51,17.53,1230400.0],["2024-07-10",17.66,17.69,17.17,17.59,1238300.0],["2024-07-11",17.97,18.0,17.6,17.94,1472200.0],["2024-07-12",17.9,18.12,17.74,17.87,1118700.0],["2024-07-15",17.88,18.17,17.86,18.01,1036000.0],["2024-07-16",18.1,18.24,17.84,18.04,1714500.0],["2024-07-17",17.89,18.22,17.88,18.02,2031100.0],["2024-07-18",18.03,18.09,17.74,17.77,2005500.0],["2024-07-19",17.85,17.92,17.6,17.67,1252700.0],["2024-07-22",17.76,17.98,17.41,17.94,1259800.0],["2024-07-23",17.86,18.35,17.86,18.2,1138600.0],["2024-07-24",18.0,18.1,17.39,17.43,969200.0],["2024-07-25",17.41,17.76,17.18,17.61,1820100.0],["2024-07-26",17.77,18.02,17.7,17.9,1202200.0],["2024-07-29",17.94,18.23,17.86,17.97,1197800.0],["2024-07-30",18.04,18.23,17.8,18.02,976200.0],["2024-07-31",18.16,18.16,17.61,17.63,1895500.0],["2024-08-01",17.66,17.69,16.75,16.85,1616400.0],["2024-08-02",16.31,16.56,15.97,16.22,1912100.0],["2024-08-05",15.45,16.1,15.22,15.79,1957500.0],["2024-08-06",15.88,16.41,15.71,16.32,2461500.0],["2024-08-07",14.21,15.19,13.41,13.61,8094100.0],["2024-08-08",13.7,14.17,13.43,14.03,3971600.0],["2024-08-09",14.18,14.22,13.42,13.56,3727600.0],["2024-08-12",13.56,13.93,13.49,13.7,4248700.0],["2024-08-13",13.71,13.94,13.49,13.83,2409500.0],["2024-08-14",13.81,13.86,13.3,13.59,3226800.0],["2024-08-15",13.81,14.15,13.79,14.07,3054600.0],["2024-08-16",14.04,14.06,13.7,13.8,2509100.0],["2024-08-19",13.81,14.59,13.8,14.54,3857100.0],["2024-08-20",14.43,14.6,14.14,14.15,2805800.0],["2024-08-21",14.21,14.44,14.18,14.4,1460600.0],["2024-08-22",14.28,14.4,14.08,14.12,2004100.0],["2024-08-23",14.24,14.63,14.2,14.6,1499900.0],["2024-08-26",14.63,14.67,14.33,14.41,1440300.0],["2024-08-27",14.53,14.85,14.38,14.6,1830700.0],["2024-08-28",14.48,14.59,14.27,14.33,970800.0],["2024-08-29",14.39,14.74,14.33,14.57,1112600.0],["2024-08-30",14.7,14.75,14.42,14.51,1506800.0],["2024-09-03",14.36,14.36,13.66,13.72,2664900.0],["2024-09-04",13.72,14.07,13.62,13.98,2084600.0],["2024-09-05",13.82,14.07,13.79,13.93,1624200.0],["2024-09-06",13.94,14.05,13.61,13.77,1196900.0],["2024-09-09",13.82,13.91,13.5,13.61,1791600.0],["2024-09-10",13.68,13.7,13.11,13.23,1501500.0],["2024-09-11",13.19,13.35,12.93,13.33,1797800.0],["2024-09-12",13.44,13.5,13.24,13.33,1347600.0],["2024-09-13",13.4,13.64,13.29,13.51,2527800.0],["2024-09-16",13.55,13.6,13.39,13.53,1328300.0],["2024-09-17",13.63,14.03,13.58,13.92,2769400.0],["2024-09-18",13.87,14.34,13.86,14.06,1579400.0],["2024-09-19",14.43,14.68,14.33,14.55,2764400.0],["2024-09-20",14.55,15.15,14.44,14.9,7505300.0],["2024-09-23",14.87,14.9,14.57,14.58,5395100.0],["2024-09-24",14.62,14.96,14.62,14.83,2799000.0],["2024-09-25",14.76,14.9,14.41,14.43,1596500.0],["2024-09-26",15.02,15.03,14.46,14.57,2769400.0],["2024-09-27",14.67,14.9,14.6,14.77,1530500.0],["2024-09-30",14.7,14.85,14.43,14.49,1499500.0],["2024-10-01",14.52,14.63,14.06,14.09,1363500.0],["2024-10-02",14.06,14.55,14.0,14.52,1463500.0],["2024-10-03",14.44,14.49,14.15,14.27,960800.0],["2024-10-04",14.64,14.77,14.44,14.71,1084700.0],["2024-10-07",14.71,14.71,14.26,14.36,1211100.0],["2024-10-08",14.36,14.59,14.3,14.41,1350300.0],["2024-10-09",14.43,14.71,14.36,14.7,1003400.0],["2024-10-10",14.5,14.53,14.12,14.33,1342600.0],["2024-10-11",14.3,14.59,14.28,14.5,769200.0],["2024-10-14",14.52,14.83,14.47,14.75,1759800.0],["2024-10-15",14.66,15.15,14.66,14.97,1762400.0],["2024-10-16",15.02,15.23,14.91,15.05,821200.0],["2024-10-17",15.26,15.43,15.19,15.27,1552700.0],["2024-10-18",15.26,15.6,15.17,15.51,1220200.0],["2024-10-21",15.45,15.67,15.13,15.26,1118300.0],["2024-10-22",15.18,15.37,15.13,15.35,1757000.0],["2024-10-23",15.35,15.6,15.19,15.3,2056800.0],["2024-10-24",15.28,15.56,15.15,15.25,1482200.0],["2024-10-25",15.27,15.36,15.08,15.27,1304600.0],["2024-10-28",15.46,15.74,15.32,15.67,2268300.0],["2024-10-29",15.63,16.1,15.63,16.04,1492100.0],["2024-10-30",16.01,16.36,15.95,16.14,1970800.0],["2024-10-31",16.24,16.7,15.85,16.04,2254000.0],["2024-11-01",16.06,16.42,16.03,16.13,1978300.0],["2024-11-04",16.04,16.47,16.0,16.34,2833300.0],["2024-11-05",16.33,17.03,16.27,16.49,4103800.0],["2024-11-06",17.46,17.76,17.14,17.41,4667600.0],["2024-11-07",16.21,16.66,15.36,15.46,5422200.0],["2024-11-08",15.45,15.81,15.28,15.49,2830600.0],["2024-11-11",15.69,15.69,14.76,14.8,2365700.0],["2024-11-12",14.59,14.62,14.15,14.26,2187700.0],["2024-11-13",14.31,14.57,14.12,14.4,1897500.0],["2024-11-14",14.45,14.75,14.26,14.58,1501500.0],["2024-11-15",14.61,14.69,13.9,13.94,2279500.0],["2024-11-18",13.89,13.91,13.61,13.79,1953700.0],["2024-11-19",13.57,13.7,13.36,13.43,1962400.0],["2024-11-20",13.47,13.62,13.24,13.35,1555600.0],["2024-11-21",13.37,13.53,13.26,13.45,1644800.0],["2024-11-22",13.58,13.99,13.5,13.87,1473600.0],["2024-11-25",14.0,14.53,14.0,14.21,2623500.0],["2024-11-26",14.1,14.2,13.83,13.88,1672000.0],["2024-11-27",13.91,14.13,13.86,14.1,1417100.0],["2024-11-29",14.13,14.38,14.1,14.33,1046100.0],["2024-12-02",14.3,14.5,14.18,14.44,2150600.0],["2024-12-03",14.49,14.53,14.11,14.15,1631600.0],["2024-12-04",14.15,14.6,14.11,14.56,1410300.0],["2024-12-05",14.61,14.7,14.06,14.07,1206900.0],["2024-12-06",14.26,14.48,14.21,14.33,1226500.0],["2024-12-09",14.49,14.6,13.99,14.01,1616700.0],["2024-12-10",14.01,14.23,13.9,13.98,1078800.0],["2024-12-11",14.0,14.07,13.73,13.86,1033400.0],["2024-12-12",13.83,14.03,13.35,13.67,1591700.0],["2024-12-13",13.61,13.78,13.5,13.77,2032700.0],["2024-12-16",13.6,14.0,13.6,13.76,1740200.0],["2024-12-17",13.77,13.78,13.38,13.49,1610600.0],["2024-12-18",13.56,13.85,12.94,12.95,2575700.0],["2024-12-19",14.39,14.59,13.65,13.89,8614700.0],["2024-12-20",13.75,14.12,13.32,13.79,14156400.0],["2024-12-23",13.8,14.08,13.45,14.06,2898100.0],["2024-12-24",14.08,14.42,14.01,14.41,1307900.0],["2024-12-26",14.37,14.44,14.21,14.41,1816400.0],["2024-12-27",14.35,14.6,14.2,14.55,1964100.0],["2024-12-30",14.38,14.92,14.18,14.9,2179000.0],["2024-12-31",14.97,15.11,14.72,14.77,1690500.0],["2025-01-02",14.9,15.24,14.82,14.99,1729900.0],["2025-01-03",15.06,15.13,14.78,14.99,1893300.0],["2025-01-06",15.13,15.35,14.99,15.23,2143400.0],["2025-01-07",15.35,15.57,15.06,15.35,2259000.0],["2025-01-08",15.18,15.2,14.5,15.08,3187600.0],["2025-01-10",15.0,15.0,13.95,14.2,2759000.0],["2025-01-13",14.02,14.4,13.92,14.34,2315500.0],["2025-01-14",14.18,14.98,14.18,14.82,1710900.0],["2025-01-15",15.21,15.6,15.19,15.26,2655500.0],["2025-01-16",15.19,15.74,15.1,15.66,2232400.0],["2025-01-17",15.88,16.07,15.65,16.03,2761200.0],["2025-01-21",16.12,16.25,15.83,15.9,2809200.0],["2025-01-22",15.89,16.08,15.69,15.74,2243000.0],["2025-01-23",15.86,17.95,15.83,17.93,7959100.0],["2025-01-24",17.79,17.94,17.44,17.66,3817500.0],["2025-01-27",17.59,18.03,17.15,17.67,3285500.0],["2025-01-28",17.65,17.91,17.27,17.86,1799500.0],["2025-01-29",17.86,18.1,17.68,17.74,1875800.0],["2025-01-30",17.78,17.85,17.38,17.48,1950100.0],["2025-01-31",17.49,17.87,17.41,17.56,1582600.0],["2025-02-03",17.0,17.64,16.94,17.27,1866200.0],["2025-02-04",17.44,17.58,16.98,17.43,2235400.0],["2025-02-05",17.36,17.88,17.28,17.47,1674900.0],["2025-02-06",17.39,17.61,17.23,17.48,1399400.0],["2025-02-07",17.83,18.34,17.68,18.29,2750400.0],["2025-02-10",18.37,18.52,18.15,18.41,2109200.0],["2025-02-11",18.33,18.66,17.72,17.84,2091800.0],["2025-02-12",17.64,17.8,17.39,17.66,2168100.0],["2025-02-13",17.6,17.81,17.33,17.75,1718700.0],["2025-02-14",17.94,18.2,17.81,17.81,2064200.0],["2025-02-18",17.81,17.87,17.13,17.64,2933900.0],["2025-02-19",17.49,18.09,17.22,17.7,3931800.0],["2025-02-20",17.21,17.35,15.95,16.5,5104600.0],["2025-02-21",16.47,16.52,14.92,15.11,5350800.0],["2025-02-24",15.12,15.24,14.79,15.02,3336000.0],["2025-02-25",14.99,15.18,14.78,14.97,2897900.0],["2025-02-26",15.09,15.41,14.88,14.91,2049100.0],["2025-02-27",14.91,14.94,14.33,14.45,2626800.0],["2025-02-28",14.4,14.93,14.35,14.8,2430800.0],["2025-03-03",14.77,15.16,14.35,14.39,2140800.0],["2025-03-04",14.06,14.08,13.49,13.79,3118800.0],["2025-03-05",13.76,13.79,13.35,13.69,3056100.0],["2025-03-06",13.49,14.23,13.49,13.95,3625700.0],["2025-03-07",13.9,14.24,13.58,14.17,2908700.0],["2025-03-10",13.84,13.96,13.23,13.31,4659200.0],["2025-03-11",13.3,13.66,13.13,13.57,5963500.0],["2025-03-12",13.68,13.88,13.36,13.75,3955600.0],["2025-03-13",13.75,13.97,13.54,13.68,3588900.0],["2025-03-14",13.95,14.05,13.8,13.84,2569000.0],["2025-03-17",13.86,14.6,13.86,14.45,3252100.0],["2025-03-18",14.46,14.54,14.16,14.34,2947700.0],["2025-03-19",14.4,14.97,14.4,14.81,3101600.0],["2025-03-20",14.77,15.18,14.74,14.98,2344200.0],["2025-03-21",14.81,14.98,14.64,14.89,1988100.0],["2025-03-24",15.15,15.19,14.79,15.01,2652000.0],["2025-03-25",15.08,15.46,15.07,15.33,2329800.0],["2025-03-26",15.35,15.43,14.86,15.09,2450700.0],["2025-03-27",15.0,15.08,14.58,14.68,1995100.0],["2025-03-28",14.68,14.69,13.96,14.09,1727700.0],["2025-03-31",13.94,14.25,13.39,14.17,2514400.0],["2025-04-01",14.03,14.12,13.75,14.03,2717300.0],["2025-04-02",13.85,14.46,13.85,14.31,1818400.0],["2025-04-03",13.56,13.56,12.94,12.98,4228700.0],["2025-04-04",12.4,12.57,11.49,11.69,4586700.0],["2025-04-07",11.03,12.0,10.54,11.2,3937800.0],["2025-04-08",11.59,12.05,10.5,10.67,3777500.0],["2025-04-09",10.7,12.71,10.43,12.61,4752500.0],["2025-04-10",12.11,12.11,11.09,11.44,3696300.0],["2025-04-11",11.42,11.72,11.16,11.62,2968900.0],["2025-04-14",11.92,11.97,11.43,11.71,2092000.0],["2025-04-15",11.66,11.89,11.58,11.86,1819900.0],["2025-04-16",11.72,11.95,11.57,11.77,1914200.0],["2025-04-17",11.8,11.87,11.56,11.72,1598000.0],["2025-04-21",11.6,11.66,11.23,11.42,1789600.0],["2025-04-22",11.65,11.97,11.57,11.89,2017100.0],["2025-04-23",12.46,12.87,12.22,12.34,2171900.0],["2025-04-24",12.4,12.74,12.28,12.7,1562200.0],["2025-04-25",12.73,12.89,12.58,12.73,1715700.0],["2025-04-28",12.7,13.07,12.57,12.82,1553700.0],["2025-04-29",12.79,12.86,12.6,12.71,2570300.0],["2025-04-30",12.28,12.52,12.11,12.45,1654300.0],["2025-05-01",12.65,13.0,12.51,12.69,2355100.0],["2025-05-02",12.75,12.96,12.62,12.87,1683100.0],["2025-05-05",12.68,13.06,12.6,12.73,2716600.0],["2025-05-06",12.54,12.83,12.46,12.76,4146200.0],["2025-05-07",13.0,14.47,12.91,14.36,7076000.0],["2025-05-08",14.6,15.15,14.51,14.94,3705900.0],["2025-05-09",14.84,15.34,14.74,15.02,4269600.0],["2025-05-12",15.98,16.07,15.27,15.3,4023300.0],["2025-05-13",15.36,15.9,15.3,15.67,3619500.0],["2025-05-14",15.68,15.98,15.62,15.71,2899700.0],["2025-05-15",15.65,15.66,15.07,15.16,2429700.0],["2025-05-16",15.16,15.41,15.06,15.3,2458100.0],["2025-05-19",14.96,15.25,14.85,14.94,2473700.0],["2025-05-20",14.78,14.87,14.45,14.61,2190000.0],["2025-05-21",14.44,14.46,13.5,13.54,2855300.0],["2025-05-22",13.43,14.07,13.43,13.87,3616700.0],["2025-05-23",13.54,13.8,13.33,13.69,2315800.0],["2025-05-27",14.0,14.45,13.83,14.33,3225800.0],["2025-05-28",14.32,14.77,14.31,14.58,2851800.0],["2025-05-29",14.89,14.89,14.46,14.56,2781200.0],["2025-05-30",14.4,14.44,13.86,14.24,3440400.0],["2025-06-02",14.25,14.31,13.94,14.01,2077100.0],["2025-06-03",14.01,14.22,13.91,14.04,1886900.0],["2025-06-04",14.05,14.61,14.05,14.44,2455900.0],["2025-06-05",14.44,14.61,13.94,14.14,3231700.0],["2025-06-06",14.32,14.43,14.09,14.12,1758100.0],["2025-06-09",14.34,14.55,14.2,14.27,2378700.0],["2025-06-10",14.29,14.48,14.15,14.27,1412400.0],["2025-06-11",14.45,14.49,14.07,14.12,2852600.0],["2025-06-12",14.0,14.23,13.85,14.0,1902400.0],["2025-06-13",13.64,13.81,13.26,13.3,2434600.0],["2025-06-16",13.45,13.63,13.32,13.39,3343300.0],["2025-06-17",13.22,13.47,13.13,13.2,2561900.0],["2025-06-18",13.25,13.34,12.98,13.04,2881600.0],["2025-06-20",13.16,13.28,12.95,12.97,3985600.0],["2025-06-23",12.9,13.1,12.65,13.06,2997900.0],["2025-06-24",13.15,13.65,13.13,13.43,3560100.0],["2025-06-25",13.5,13.53,12.45,12.5,6304800.0],["2025-06-26",12.5,12.93,12.08,12.91,5590600.0],["2025-06-27",12.95,13.09,12.68,13.06,23516300.0],["2025-06-30",13.21,13.21,12.75,13.05,4485600.0],["2025-07-01",13.05,13.92,12.81,13.87,4308800.0],["2025-07-02",13.96,15.13,13.82,14.99,5341900.0],["2025-07-03",15.88,17.8,15.71,17.5,14367000.0],["2025-07-07",17.48,17.91,16.88,17.17,9787500.0],["2025-07-08",17.35,17.72,17.24,17.49,4859000.0],["2025-07-09",17.64,17.64,17.19,17.33,2936500.0],["2025-07-10",17.64,18.41,17.53,18.16,5698300.0],["2025-07-11",18.0,18.27,17.79,18.0,5335300.0],["2025-07-14",17.76,18.2,17.63,18.16,4078200.0],["2025-07-15",18.33,18.33,18.02,18.24,3665200.0],["2025-07-16",18.46,18.5,17.59,17.64,3905600.0],["2025-07-17",17.63,17.99,17.5,17.51,3495300.0],["2025-07-18",17.71,17.71,17.27,17.51,2355900.0],["2025-07-21",17.68,17.87,17.29,17.33,2068400.0],["2025-07-22",17.38,18.27,17.11,17.79,3475800.0],["2025-07-23",17.98,18.33,17.82,18.24,1911300.0],["2025-07-24",18.24,18.35,17.88,17.9,2559000.0],["2025-07-25",17.9,17.94,17.51,17.82,1678800.0],["2025-07-28",17.84,18.2,17.84,18.13,1996800.0],["2025-07-29",18.1,18.13,17.62,17.68,2299300.0],["2025-07-30",17.8,17.94,17.26,17.56,2766800.0],["2025-07-31",17.6,18.04,17.37,17.49,4390400.0],["2025-08-01",16.93,16.98,16.15,16.21,3544500.0],["2025-08-04",16.37,16.58,16.21,16.4,2400700.0],["2025-08-05",16.53,16.59,16.09,16.23,2128600.0],["2025-08-06",16.24,16.57,16.15,16.48,1694500.0],["2025-08-07",16.73,16.73,15.95,16.09,4085100.0],["2025-08-08",17.1,19.26,17.02,17.97,11279400.0],["2025-08-11",17.73,18.33,17.55,17.79,3176000.0],["2025-08-12",17.63,18.19,17.46,17.98,5902300.0],["2025-08-13",18.07,18.57,17.94,18.18,3722300.0],["2025-08-14",17.93,18.56,17.92,18.03,2346500.0],["2025-08-15",18.11,18.23,17.61,17.62,2015300.0],["2025-08-18",17.51,17.54,16.7,16.72,2984800.0],["2025-08-19",16.65,17.14,16.65,16.96,1906700.0],["2025-08-20",16.86,17.19,16.79,17.16,1905900.0],["2025-08-21",16.97,17.1,16.75,16.95,1276600.0],["2025-08-22",17.0,17.8,16.8,17.69,2265600.0],["2025-08-25",17.7,17.73,17.01,17.03,1632800.0],["2025-08-26",17.03,17.3,17.02,17.14,1482900.0],["2025-08-27",17.29,17.51,17.05,17.11,1968900.0],["2025-08-28",17.14,17.26,16.92,17.04,1539000.0],["2025-08-29",17.1,17.49,16.99,17.42,1831100.0],["2025-09-02",17.03,17.1,16.56,16.72,1973200.0],["2025-09-03",16.77,17.23,16.77,17.18,2058300.0],["2025-09-04",17.23,18.13,17.1,17.96,2842600.0],["2025-09-05",17.94,18.27,17.19,17.64,1868000.0],["2025-09-08",17.59,17.62,17.23,17.38,1485300.0],["2025-09-09",17.44,17.77,17.2,17.76,2154700.0],["2025-09-10",17.69,17.84,17.33,17.76,1666000.0],["2025-09-11",17.83,18.2,17.63,17.9,1978400.0],["2025-09-12",17.84,17.88,17.54,17.73,2360200.0],["2025-09-15",17.9,19.11,17.9,18.86,3979900.0],["2025-09-16",18.86,18.86,17.4,18.06,3387800.0],["2025-09-17",18.06,18.94,17.95,18.51,2633100.0],["2025-09-18",18.77,19.17,18.57,19.14,3487300.0],["2025-09-19",19.52,20.16,18.57,18.83,6548800.0],["2025-09-22",18.67,19.45,18.46,18.7,2529000.0],["2025-09-23",18.79,19.36,18.2,18.33,2502800.0],["2025-09-24",18.22,18.45,16.95,16.97,3220600.0],["2025-09-25",16.6,17.33,16.54,17.04,2749800.0],["2025-09-26",17.08,17.71,17.04,17.14,2048500.0],["2025-09-29",17.35,17.54,16.97,17.05,2164700.0],["2025-09-30",16.56,16.61,15.96,16.26,2914900.0],["2025-10-01",16.07,16.36,15.71,15.73,2649800.0],["2025-10-02",15.73,15.91,15.41,15.67,1943400.0],["2025-10-03",15.67,15.94,15.31,15.88,3338400.0],["2025-10-06",15.99,17.03,15.89,16.0,3469500.0],["2025-10-07",16.01,16.18,15.4,15.65,2388100.0],["2025-10-08",15.81,15.81,15.38,15.52,2136500.0],["2025-10-09",15.64,15.77,15.29,15.45,2434000.0],["2025-10-10",15.58,15.59,14.81,14.91,2058400.0],["2025-10-13",15.2,15.46,15.14,15.38,1892900.0],["2025-10-14",15.08,16.04,15.04,15.72,1878600.0],["2025-10-15",15.87,16.16,15.74,15.85,1214600.0],["2025-10-16",15.77,16.13,15.32,15.5,1460300.0],["2025-10-17",15.37,15.63,15.26,15.31,1270300.0],["2025-10-20",15.47,16.62,15.47,16.58,3205700.0],["2025-10-21",16.85,17.82,16.1,16.35,3327200.0],["2025-10-22",16.17,16.57,16.08,16.43,2290500.0],["2025-10-23",16.41,16.55,15.93,16.1,1462200.0],["2025-10-24",16.41,16.86,16.3,16.62,1798500.0],["2025-10-27",16.8,16.9,16.47,16.72,1511400.0],["2025-10-28",16.93,16.93,16.36,16.42,1536400.0],["2025-10-29",16.41,16.47,15.84,15.94,1934400.0],["2025-10-30",15.8,16.32,15.72,16.19,2176000.0],["2025-10-31",16.09,16.27,15.9,16.06,2148800.0],["2025-11-03",16.05,16.2,15.38,15.4,2285200.0],["2025-11-04",15.08,15.28,14.64,14.81,2573900.0],["2025-11-05",15.39,15.79,14.89,15.43,3578700.0],["2025-11-06",16.42,17.53,14.98,15.42,4388600.0],["2025-11-07",15.28,15.56,14.83,15.42,2601600.0],["2025-11-10",15.59,15.73,15.3,15.33,2746200.0],["2025-11-11",15.3,15.91,15.27,15.46,4744900.0],["2025-11-12",15.48,16.04,15.48,15.85,5425600.0],["2025-11-13",15.63,15.82,14.71,14.78,2976200.0],["2025-11-14",14.93,15.37,14.8,14.96,3449000.0],["2025-11-17",14.8,15.29,14.22,14.38,3358600.0],["2025-11-18",14.26,14.56,14.19,14.47,1977500.0],["2025-11-19",14.55,14.8,14.39,14.55,1696100.0],["2025-11-20",14.92,15.0,13.23,13.36,3537800.0],["2025-11-21",13.49,14.72,13.49,14.52,3487000.0],["2025-11-24",14.6,14.96,14.51,14.76,2005300.0],["2025-11-25",14.92,15.43,14.78,15.19,1745700.0],["2025-11-26",15.01,15.11,14.77,14.84,1851100.0],["2025-11-28",14.88,14.97,14.78,14.87,614300.0],["2025-12-01",14.56,15.29,14.56,15.27,2005000.0],["2025-12-02",15.3,15.3,14.95,15.08,1138500.0],["2025-12-03",15.11,15.4,15.0,15.26,1658700.0],["2025-12-04",15.28,15.3,14.98,15.04,1083000.0],["2025-12-05",14.99,15.43,14.98,15.32,1404400.0],["2025-12-08",15.38,15.38,14.86,14.98,1457000.0],["2025-12-09",14.9,15.53,14.9,15.19,2648400.0],["2025-12-10",15.03,15.7,14.89,15.64,2500900.0],["2025-12-11",15.43,15.73,15.38,15.39,1937400.0],["2025-12-12",15.4,15.64,15.07,15.17,3382700.0],["2025-12-15",15.39,15.47,14.9,14.93,2003600.0],["2025-12-16",14.93,15.12,14.86,14.95,2924600.0],["2025-12-17",14.95,15.06,14.42,14.47,2043800.0],["2025-12-18",14.62,14.72,14.09,14.11,2193400.0],["2025-12-19",14.08,14.11,13.76,13.87,4839200.0],["2025-12-22",14.04,14.21,13.82,14.18,2024900.0],["2025-12-23",14.16,14.34,13.92,14.0,1989200.0],["2025-12-24",14.15,14.28,14.11,14.25,1194800.0],["2025-12-26",14.18,14.22,14.07,14.08,2110800.0],["2025-12-29",14.13,14.22,13.74,13.77,2278000.0],["2025-12-30",13.77,14.81,13.74,14.64,3038900.0],["2025-12-31",14.61,14.67,14.2,14.56,1706000.0],["2026-01-02",14.56,14.76,14.23,14.64,2425000.0],["2026-01-05",14.65,15.23,14.52,14.76,1996400.0],["2026-01-06",14.75,14.88,14.57,14.7,1582700.0],["2026-01-07",14.72,14.77,14.38,14.69,1584000.0],["2026-01-08",14.55,14.88,14.51,14.84,2140100.0],["2026-01-09",14.85,15.04,14.5,14.8,2478400.0],["2026-01-12",14.71,15.03,14.5,14.83,1329300.0],["2026-01-13",14.83,15.1,14.69,14.84,3121300.0],["2026-01-14",14.75,14.75,13.42,13.78,4088000.0],["2026-01-15",13.86,14.06,13.58,13.99,3040500.0],["2026-01-16",13.93,13.98,13.16,13.28,3280300.0],["2026-01-20",12.98,13.28,12.98,13.05,2638400.0],["2026-01-21",13.1,13.54,13.08,13.44,2343000.0],["2026-01-22",13.65,14.05,13.56,13.6,3112100.0],["2026-01-23",13.54,13.59,13.12,13.23,2239400.0],["2026-01-26",13.31,13.36,13.09,13.21,1825700.0],["2026-01-27",13.3,13.36,13.0,13.06,1902800.0],["2026-01-28",13.12,13.42,12.99,13.01,1424100.0],["2026-01-29",13.09,13.42,12.8,13.42,2763700.0],["2026-01-30",13.23,13.37,13.08,13.29,1899200.0],["2026-02-02",13.21,13.57,13.09,13.31,2400500.0],["2026-02-03",13.27,13.48,12.11,12.55,4721600.0],["2026-02-04",12.61,12.84,12.29,12.6,3659000.0],["2026-02-05",12.58,12.78,12.33,12.43,2795300.0],["2026-02-06",12.45,12.87,12.27,12.77,2119500.0],["2026-02-09",12.75,12.86,12.55,12.81,2000900.0],["2026-02-10",12.84,13.21,12.73,12.83,2513400.0],["2026-02-11",12.7,12.84,11.86,12.16,5175900.0],["2026-02-12",11.63,11.69,9.8,10.32,11585900.0],["2026-02-13",10.45,10.5,9.46,9.61,7913100.0],["2026-02-17",9.8,10.78,9.71,10.54,9617000.0],["2026-02-18",10.34,10.74,10.14,10.46,4726300.0],["2026-02-19",10.46,10.6,10.15,10.57,2697700.0],["2026-02-20",10.41,11.02,10.32,10.81,3018000.0],["2026-02-23",10.63,10.65,9.91,10.06,3392900.0],["2026-02-24",10.0,10.24,9.89,10.06,5021400.0],["2026-02-25",10.12,10.23,9.97,10.08,2842700.0],["2026-02-26",10.25,10.49,10.12,10.28,3263400.0],["2026-02-27",9.93,10.12,9.76,10.11,2329700.0],["2026-03-02",9.67,10.12,9.65,9.98,2758200.0],["2026-03-03",9.72,10.03,9.61,9.92,3043700.0],["2026-03-04",10.01,10.41,9.82,10.26,2976500.0],["2026-03-05",10.42,11.08,10.42,10.5,5142700.0],["2026-03-06",10.12,10.69,10.07,10.42,4008900.0],["2026-03-09",10.17,10.65,10.02,10.61,3365700.0],["2026-03-10",10.6,10.61,10.04,10.14,4010300.0],["2026-03-11",10.03,10.16,9.67,9.83,4471100.0],["2026-03-12",9.6,9.75,9.25,9.33,3305500.0],["2026-03-13",9.31,9.48,9.16,9.24,3606100.0],["2026-03-16",9.32,9.66,9.24,9.52,4311400.0],["2026-03-17",9.69,9.97,9.48,9.51,2413500.0],["2026-03-18",9.37,9.53,9.26,9.26,3075700.0],["2026-03-19",9.22,9.4,9.01,9.29,4292700.0],["2026-03-20",9.22,9.42,9.02,9.35,6915200.0],["2026-03-23",9.55,10.14,9.25,10.04,6184300.0],["2026-03-24",9.85,10.02,9.56,9.72,3331400.0],["2026-03-25",9.84,10.03,9.41,9.51,3552000.0],["2026-03-26",9.34,10.1,9.34,9.95,4099600.0],["2026-03-27",10.42,10.5,10.04,10.11,6132200.0],["2026-03-30",10.16,10.51,10.11,10.39,3885600.0],["2026-03-31",10.39,10.69,10.22,10.66,3817300.0],["2026-04-01",10.76,10.9,10.4,10.71,6106600.0],["2026-04-02",10.26,10.91,10.25,10.85,8104000.0],["2026-04-06",10.85,11.19,10.63,10.85,3444400.0],["2026-04-07",10.68,11.12,10.66,10.75,5776000.0],["2026-04-08",11.25,11.31,10.83,10.93,4152100.0],["2026-04-09",10.93,11.59,10.78,11.49,4288600.0],["2026-04-10",11.49,11.52,10.86,10.92,2700300.0],["2026-04-13",10.79,11.28,10.64,11.13,2572000.0],["2026-04-14",11.13,11.39,11.13,11.26,3250000.0],["2026-04-15",11.27,11.5,11.25,11.48,1773100.0],["2026-04-16",11.65,11.73,11.17,11.23,3664100.0],["2026-04-17",11.4,11.6,11.24,11.39,2259500.0],["2026-04-20",11.31,11.55,11.13,11.48,3256500.0],["2026-04-21",11.47,11.85,11.18,11.23,3186100.0],["2026-04-22",11.38,11.46,10.92,11.07,2122500.0],["2026-04-23",11.0,11.05,10.73,10.86,2697700.0],["2026-04-24",10.9,11.2,10.75,11.19,3115900.0],["2026-04-27",11.18,11.3,11.06,11.19,2355700.0],["2026-04-28",11.19,11.2,10.82,10.86,2054400.0],["2026-04-29",10.69,11.26,10.69,11.18,2354900.0],["2026-04-30",11.17,11.27,11.03,11.13,1759800.0],["2026-05-01",11.24,11.65,11.19,11.56,2489000.0],["2026-05-04",11.49,11.66,11.11,11.33,3034900.0],["2026-05-05",11.36,11.41,11.25,11.28,2564200.0],["2026-05-06",11.45,11.45,11.05,11.18,3360500.0],["2026-05-07",11.18,11.6,11.05,11.23,4854700.0],["2026-05-08",11.12,11.16,10.36,10.45,3530200.0],["2026-05-11",10.29,10.43,9.63,9.66,3990000.0],["2026-05-12",9.6,9.73,9.41,9.45,4017700.0],["2026-05-13",9.33,9.78,9.11,9.63,4729100.0],["2026-05-14",9.65,9.72,9.44,9.6,3746200.0],["2026-05-15",9.57,9.69,9.44,9.46,2972900.0],["2026-05-18",9.51,9.85,9.39,9.53,4520100.0],["2026-05-19",9.47,9.7,9.21,9.3,3233100.0],["2026-05-20",9.26,9.99,9.04,9.93,6551000.0],["2026-05-21",9.85,10.13,9.64,9.9,3995100.0],["2026-05-22",9.9,10.1,9.71,10.08,2858700.0],["2026-05-26",9.98,10.22,9.9,10.04,3596400.0],["2026-05-27",10.03,10.29,10.03,10.19,3041100.0],["2026-05-28",10.1,11.02,10.1,10.9,4849900.0],["2026-05-29",11.05,11.31,10.84,11.18,3806800.0],["2026-06-01",11.34,12.16,11.21,12.1,4867500.0],["2026-06-02",12.34,12.34,11.78,11.94,4868700.0],["2026-06-03",11.86,12.03,11.58,11.94,4534300.0],["2026-06-04",11.98,12.31,11.83,11.95,4306300.0],["2026-06-05",11.97,12.13,11.68,11.86,2879400.0],["2026-06-08",11.98,12.05,11.65,11.81,3660200.0],["2026-06-09",11.8,12.1,11.62,11.95,3081400.0],["2026-06-10",11.84,11.96,11.55,11.57,3666400.0],["2026-06-11",11.44,12.01,11.35,11.91,3226600.0],["2026-06-12",11.99,12.94,11.64,12.41,7661200.0],["2026-06-15",13.6,14.2,12.55,12.56,13726700.0],["2026-06-16",12.56,12.85,12.23,12.81,4855200.0],["2026-06-17",12.64,13.0,12.5,12.61,4167500.0],["2026-06-18",12.7,13.01,12.44,12.97,6022100.0],["2026-06-22",12.71,12.97,12.33,12.36,3817800.0],["2026-06-23",12.3,12.73,12.07,12.39,3814400.0],["2026-06-24",12.37,13.0,12.29,12.98,3473500.0],["2026-06-25",12.98,13.14,12.61,12.8,2723900.0],["2026-06-26",12.78,13.9,12.63,13.76,5715500.0],["2026-06-29",13.72,14.11,13.61,14.03,3608700.0],["2026-06-30",14.0,14.03,13.68,13.71,2399200.0],["2026-07-01",13.89,13.89,13.42,13.75,2819000.0],["2026-07-02",13.9,14.31,13.72,14.29,3078900.0],["2026-07-06",14.11,14.185,13.725,13.88,2197068.966995],["2026-07-07",14.05,14.29,13.595,13.72,3015016.72367],["2026-07-08",13.71,13.71,12.895,13.21,3534720.416862],["2026-07-09",13.06,13.465,12.99,13.33,2995129.5533],["2026-07-10",13.55,14.26,13.5,13.98,2840926.527557],["2026-07-13",14.08,14.81,13.92,14.4,4102360.537697],["2026-07-14",14.16,14.205,13.675,14,2695208.146404],["2026-07-15",13.82,14.69,13.82,14.6,2677361.585492],["2026-07-16",14.74,15.145,14.315,14.89,4036176.74274],["2026-07-17",14.6,14.9,14.4,14.58,2512276.710053],["2026-07-20",14.595,14.88,14.33,14.41,2394634.24794],["2026-07-21",13.85,14.21,13.68,13.8,3420711.804253],["2026-07-22",13.97,13.97,13.5975,13.84,1793883.25168],["2026-07-23",13.65,13.775,13.255,13.49,1644837.442503],["2026-07-24",13.54,13.91,13.47,13.7,1402704.813743],["2026-07-27",13.92,14.44,13.9058,14.28,1893504.266504],["2026-07-28",14.45,15,14.395,14.93,2098460.586714],["2026-07-29",14.83,15.04,14.46,14.58,5296454.519607],["2026-07-30",14.4,14.425,13.905,14.19,2057560.528975],["2026-07-31",14.4,14.4,14.05,14.165,1884335.250487],["2026-08-03",14.42,14.56,14.15,14.5,4006938.35417],["2026-08-04",14.31,14.585,14.22,14.33,5070005.592473],["2026-08-05",14.5,14.51,13.82,13.99,3366206.503153],["2026-08-06",10.94,11.9287,10.15,10.42,11146279.262981],["2026-08-07",10.67,11.07,10.525,10.78,6179847.234126],["2026-08-10",10.72,11.14,10.61,10.72,961752.196165],["2026-08-11",10.54,11.1,10.53,10.95,4181272.382455],["2026-08-12",10.8,10.93,10.445,10.71,3054424.616583],["2026-08-13",10.63,11.02,10.555,10.97,2437804.167957],["2026-08-14",11.02,11.1,10.7,10.74,2356537.192641]]}