{"t":"W","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-02",36.0,39.43,34.49,37.72,16000600.0],["2014-10-03",36.25,36.8,31.2,32.18,4069700.0],["2014-10-06",32.33,33.29,32.0,32.8,802900.0],["2014-10-07",33.0,34.55,32.69,32.82,937500.0],["2014-10-08",32.82,32.95,30.65,31.05,1020200.0],["2014-10-09",30.85,31.62,26.54,26.71,1775000.0],["2014-10-10",26.94,27.28,24.25,25.87,1337900.0],["2014-10-13",25.57,26.9,25.48,26.41,479100.0],["2014-10-14",26.75,26.84,25.736,26.18,800900.0],["2014-10-15",25.6,25.6,22.561,24.67,1361200.0],["2014-10-16",23.96,24.6,23.27,23.89,620700.0],["2014-10-17",24.39,28.87,24.0,26.87,801400.0],["2014-10-20",27.45,30.29,26.8,30.02,683800.0],["2014-10-21",30.35,32.15,29.61,30.89,941900.0],["2014-10-22",30.33,30.342,27.15,27.9,952500.0],["2014-10-23",28.05,28.235,25.745,26.01,946200.0],["2014-10-24",26.06,26.28,23.9,25.16,1005900.0],["2014-10-27",26.29,26.9,25.6,26.05,1538900.0],["2014-10-28",26.3,26.4,25.27,25.69,378800.0],["2014-10-29",26.62,26.86,25.0,25.06,341500.0],["2014-10-30",24.85,25.83,23.78,24.4,758400.0],["2014-10-31",24.92,25.43,24.55,25.1,827100.0],["2014-11-03",25.15,26.05,25.0,25.72,1020700.0],["2014-11-04",25.69,26.438,25.25,26.03,387500.0],["2014-11-05",26.04,26.3,25.14,25.44,420500.0],["2014-11-06",25.62,26.09,25.2,25.7,313700.0],["2014-11-07",25.67,27.45,25.62,26.01,451500.0],["2014-11-10",26.0,28.12,25.77,28.1,616300.0],["2014-11-11",27.0,27.27,23.51,23.66,2331500.0],["2014-11-12",23.51,23.84,20.91,21.31,1659900.0],["2014-11-13",21.565,22.74,21.49,22.01,1143900.0],["2014-11-14",21.66,22.75,21.5,21.57,826300.0],["2014-11-17",21.6,22.29,21.42,21.57,554100.0],["2014-11-18",21.83,22.25,21.4,22.08,483800.0],["2014-11-19",22.12,22.74,21.69,22.29,713500.0],["2014-11-20",22.08,23.1,22.0,23.0,457400.0],["2014-11-21",22.74,23.153,22.25,22.28,654100.0],["2014-11-24",22.25,23.1,22.22,23.0,189800.0],["2014-11-25",23.38,24.308,22.99,23.27,456500.0],["2014-11-26",23.24,23.95,23.07,23.9,166200.0],["2014-11-28",24.04,24.28,23.62,24.26,136800.0],["2014-12-01",23.97,23.996,22.98,23.01,425800.0],["2014-12-02",23.03,23.13,21.76,22.05,803400.0],["2014-12-03",22.02,22.57,21.1,21.15,320400.0],["2014-12-04",21.23,21.56,19.05,20.9,876900.0],["2014-12-05",20.7,21.03,20.39,20.73,617300.0],["2014-12-08",20.56,21.34,20.11,21.1,407100.0],["2014-12-09",20.36,21.13,20.29,21.0,345300.0],["2014-12-10",20.78,20.98,19.5,20.13,418400.0],["2014-12-11",20.23,20.685,19.36,19.38,748700.0],["2014-12-12",19.18,19.2,16.74,18.44,2432300.0],["2014-12-15",18.89,19.82,18.27,19.16,876400.0],["2014-12-16",19.4,19.562,18.39,18.4,461700.0],["2014-12-17",18.98,21.4,18.57,20.71,947700.0],["2014-12-18",21.17,21.17,19.59,20.81,867800.0],["2014-12-19",20.75,21.08,19.8,20.06,2301400.0],["2014-12-22",20.7,21.29,19.81,20.38,945800.0],["2014-12-23",20.62,20.95,20.184,20.79,531500.0],["2014-12-24",20.71,20.77,20.006,20.44,171900.0],["2014-12-26",20.4,20.89,20.19,20.31,144100.0],["2014-12-29",20.44,20.44,19.15,19.44,429100.0],["2014-12-30",19.59,19.82,19.08,19.54,637200.0],["2014-12-31",19.69,20.19,19.06,19.85,425900.0],["2015-01-02",19.99,20.83,19.99,20.78,325300.0],["2015-01-05",20.6,22.04,20.32,22.02,596600.0],["2015-01-06",21.85,22.64,21.69,22.6,1012000.0],["2015-01-07",22.86,22.96,21.985,22.34,899100.0],["2015-01-08",22.34,22.47,20.75,21.4,694000.0],["2015-01-09",21.5,21.68,20.68,20.9,859500.0],["2015-01-12",21.13,22.8,21.1,21.82,875800.0],["2015-01-13",22.24,22.89,21.8,22.21,660500.0],["2015-01-14",22.0,22.54,21.88,22.22,1026900.0],["2015-01-15",22.4,24.487,22.05,23.28,1500700.0],["2015-01-16",23.16,23.86,22.42,22.5,512200.0],["2015-01-20",22.66,22.872,21.01,21.35,656800.0],["2015-01-21",21.33,21.69,20.464,21.21,432900.0],["2015-01-22",21.21,21.387,20.13,20.52,721900.0],["2015-01-23",20.52,20.649,19.71,20.45,674600.0],["2015-01-26",20.42,20.534,19.86,20.11,518600.0],["2015-01-27",19.69,20.49,19.69,20.0,652400.0],["2015-01-28",19.73,20.38,19.1,19.34,396000.0],["2015-01-29",19.25,19.3,18.12,19.12,513400.0],["2015-01-30",18.91,19.98,18.91,19.56,570300.0],["2015-02-02",19.53,20.29,19.5,20.09,335300.0],["2015-02-03",20.08,21.36,20.08,21.32,441200.0],["2015-02-04",21.29,21.36,20.59,21.04,275900.0],["2015-02-05",21.06,21.92,21.0,21.87,816000.0],["2015-02-06",21.77,21.77,20.44,21.4,506400.0],["2015-02-09",21.43,21.526,20.66,21.17,234900.0],["2015-02-10",21.15,21.72,20.65,21.46,475900.0],["2015-02-11",21.55,22.756,21.22,22.0,510500.0],["2015-02-12",21.87,23.06,20.28,22.97,1242600.0],["2015-02-13",22.88,22.88,21.6,21.96,411900.0],["2015-02-17",22.02,22.22,20.94,22.18,575600.0],["2015-02-18",22.12,22.45,21.62,22.28,401100.0],["2015-02-19",22.3,23.59,21.95,23.45,682500.0],["2015-02-20",23.5,24.66,22.86,24.53,1025000.0],["2015-02-23",24.6,24.93,23.3,24.43,1086000.0],["2015-02-24",24.5,25.209,23.91,24.12,359100.0],["2015-02-25",24.04,24.12,23.4,23.67,447500.0],["2015-02-26",23.58,23.83,23.3,23.5,384300.0],["2015-02-27",23.47,23.93,23.21,23.35,345300.0],["2015-03-02",23.35,23.78,21.93,23.56,769400.0],["2015-03-03",23.54,25.48,23.254,25.25,1706400.0],["2015-03-04",30.5,30.5,28.12,28.9,5394600.0],["2015-03-05",29.7,29.9,26.84,27.78,1372900.0],["2015-03-06",27.52,29.94,27.495,28.81,1679600.0],["2015-03-09",28.79,29.36,28.48,29.04,579600.0],["2015-03-10",28.75,29.0,27.97,28.26,620100.0],["2015-03-11",27.98,28.85,27.83,28.57,539100.0],["2015-03-12",28.69,29.9,28.57,29.87,598200.0],["2015-03-13",29.96,34.0,29.54,32.45,2756000.0],["2015-03-16",32.55,34.1,31.87,32.48,1161100.0],["2015-03-17",32.35,32.49,30.62,30.85,630700.0],["2015-03-18",30.86,31.38,30.28,31.26,589700.0],["2015-03-19",31.25,33.86,31.22,33.07,755500.0],["2015-03-20",33.07,33.44,31.6,31.94,1400000.0],["2015-03-23",31.8,32.79,31.51,32.22,554600.0],["2015-03-24",31.99,32.31,30.88,31.4,790200.0],["2015-03-25",31.25,31.39,30.59,30.87,732300.0],["2015-03-26",30.46,31.47,30.3,31.25,317100.0],["2015-03-27",31.25,32.5,31.05,32.33,454100.0],["2015-03-30",32.5,33.67,32.33,33.46,323700.0],["2015-03-31",32.69,33.0,31.81,32.12,1016900.0],["2015-04-01",30.83,32.21,30.59,31.36,895300.0],["2015-04-02",30.71,31.5,30.71,30.81,358500.0],["2015-04-06",30.79,31.81,30.51,31.56,773200.0],["2015-04-07",31.12,31.99,30.82,31.74,629000.0],["2015-04-08",31.31,33.29,31.31,32.92,1154700.0],["2015-04-09",32.91,33.28,32.0,32.78,322800.0],["2015-04-10",32.67,35.34,32.67,33.72,1068000.0],["2015-04-13",33.75,34.84,33.157,34.15,919300.0],["2015-04-14",33.98,34.55,33.6,34.06,523400.0],["2015-04-15",33.81,34.2,33.47,33.79,305400.0],["2015-04-16",33.65,34.74,33.65,34.53,459800.0],["2015-04-17",33.56,33.59,31.73,32.07,725100.0],["2015-04-20",32.25,32.54,31.05,32.15,639500.0],["2015-04-21",32.16,33.22,32.1,32.6,355200.0],["2015-04-22",32.27,32.69,32.02,32.32,359100.0],["2015-04-23",32.31,33.105,32.0,33.07,253200.0],["2015-04-24",33.0,34.0,32.52,32.74,487700.0],["2015-04-27",32.5,34.0,32.5,33.84,656300.0],["2015-04-28",34.05,34.95,32.63,32.96,816200.0],["2015-04-29",32.77,33.16,32.12,33.1,542100.0],["2015-04-30",32.4,33.88,31.944,32.12,697100.0],["2015-05-01",31.5,32.07,29.69,30.03,1304900.0],["2015-05-04",29.25,29.9,28.68,29.56,970000.0],["2015-05-05",29.42,30.06,29.09,29.33,314100.0],["2015-05-06",29.29,29.562,27.39,27.76,1089800.0],["2015-05-07",27.36,28.796,27.36,28.55,682600.0],["2015-05-08",28.55,31.24,27.97,30.78,2409300.0],["2015-05-11",32.92,34.69,29.21,30.01,4248800.0],["2015-05-12",29.65,30.3,28.84,29.99,1690900.0],["2015-05-13",29.15,30.8,28.705,28.8,989200.0],["2015-05-14",28.68,29.69,28.385,28.51,769400.0],["2015-05-15",28.46,29.47,28.4,29.05,1107500.0],["2015-05-18",29.13,29.14,27.58,28.32,925800.0],["2015-05-19",28.31,29.31,28.31,28.65,531800.0],["2015-05-20",28.62,28.62,27.85,28.34,841600.0],["2015-05-21",28.45,30.5,28.45,29.95,1405800.0],["2015-05-22",30.14,31.21,30.14,30.89,551300.0],["2015-05-26",30.7,30.92,29.3,29.65,599400.0],["2015-05-27",29.71,29.71,29.07,29.52,428200.0],["2015-05-28",29.41,29.84,28.5,29.18,481000.0],["2015-05-29",29.05,29.92,29.05,29.89,623700.0],["2015-06-01",29.56,30.0,28.6,28.81,940400.0],["2015-06-02",28.73,29.38,28.65,29.26,554400.0],["2015-06-03",29.36,30.88,29.36,30.74,730000.0],["2015-06-04",30.21,31.41,30.16,30.64,469800.0],["2015-06-05",30.58,33.16,30.415,33.06,920700.0],["2015-06-08",33.0,33.65,32.89,33.55,543700.0],["2015-06-09",33.51,34.0,33.49,33.71,453200.0],["2015-06-10",33.81,34.28,33.75,34.07,1144400.0],["2015-06-11",34.02,34.3,33.92,34.09,507500.0],["2015-06-12",34.18,34.74,33.85,34.18,535000.0],["2015-06-15",33.25,33.99,32.73,33.16,816200.0],["2015-06-16",33.07,34.3,32.74,34.28,600800.0],["2015-06-17",34.4,35.25,33.84,34.81,961900.0],["2015-06-18",35.25,38.785,35.1,37.53,2092300.0],["2015-06-19",37.49,38.04,37.12,37.97,1177100.0],["2015-06-22",38.43,39.43,38.13,38.79,838900.0],["2015-06-23",38.77,39.19,37.62,37.94,609900.0],["2015-06-24",38.45,38.45,37.22,37.36,272000.0],["2015-06-25",37.06,37.57,36.38,37.24,1031000.0],["2015-06-26",37.36,38.21,36.83,38.18,1173500.0],["2015-06-29",36.81,37.64,36.21,36.79,499800.0],["2015-06-30",36.82,37.78,36.82,37.64,529900.0],["2015-07-01",37.3,38.07,37.135,37.98,710500.0],["2015-07-02",37.96,38.21,37.33,37.7,695800.0],["2015-07-06",37.34,37.496,36.47,36.9,364200.0],["2015-07-07",37.25,37.522,35.91,37.01,302200.0],["2015-07-08",36.28,36.82,35.4,35.45,307400.0],["2015-07-09",35.98,36.865,35.76,36.32,663400.0],["2015-07-10",36.97,38.78,36.62,37.35,978100.0],["2015-07-13",37.7,38.98,37.54,38.15,474400.0],["2015-07-14",38.06,38.91,37.02,38.13,583700.0],["2015-07-15",37.63,38.11,37.05,37.14,381300.0],["2015-07-16",37.45,37.93,37.1,37.23,711300.0],["2015-07-17",37.41,39.73,37.16,38.98,921400.0],["2015-07-20",39.12,40.46,38.41,39.64,613000.0],["2015-07-21",40.0,40.01,38.68,38.87,387700.0],["2015-07-22",38.84,39.23,37.29,38.02,956200.0],["2015-07-23",38.24,38.93,37.9,38.81,489600.0],["2015-07-24",39.25,39.5,38.56,39.28,498400.0],["2015-07-27",39.0,39.015,36.85,37.16,444200.0],["2015-07-28",37.36,37.87,36.4,37.86,482800.0],["2015-07-29",37.27,38.08,36.01,37.74,443300.0],["2015-07-30",37.89,38.03,36.14,37.09,291200.0],["2015-07-31",37.6,40.0,37.16,37.31,559100.0],["2015-08-03",37.25,37.7,36.03,36.76,582600.0],["2015-08-04",36.58,39.5,36.58,38.78,1002000.0],["2015-08-05",38.95,40.51,38.95,39.57,470400.0],["2015-08-06",39.51,39.71,37.08,37.15,697000.0],["2015-08-07",36.45,36.975,35.94,36.52,758800.0],["2015-08-10",36.5,39.11,36.5,38.13,1566200.0],["2015-08-11",37.7,39.4,37.7,38.17,1596300.0],["2015-08-12",44.6,50.62,43.3,48.95,7211200.0],["2015-08-13",49.83,56.84,49.07,53.58,6591300.0],["2015-08-14",51.96,54.85,48.63,49.53,3533200.0],["2015-08-17",49.2,50.83,48.511,50.39,1819000.0],["2015-08-18",49.16,49.95,44.62,45.11,5630300.0],["2015-08-19",45.36,45.8,43.57,43.89,1997600.0],["2015-08-20",43.5,46.86,42.71,43.22,1496500.0],["2015-08-21",42.58,44.83,41.62,43.83,1329500.0],["2015-08-24",38.91,42.98,38.34,40.97,1471400.0],["2015-08-25",42.07,43.89,42.0,42.32,1449000.0],["2015-08-26",43.25,43.73,39.79,43.05,1255900.0],["2015-08-27",44.05,44.24,40.782,41.74,989500.0],["2015-08-28",41.39,43.47,41.268,42.22,740400.0],["2015-08-31",41.79,41.8,37.09,37.3,3694400.0],["2015-09-01",34.86,37.0,34.24,36.45,3140300.0],["2015-09-02",36.31,36.826,32.87,36.27,1992800.0],["2015-09-03",36.0,38.0,34.77,34.91,1030000.0],["2015-09-04",34.84,36.17,33.87,35.21,1124400.0],["2015-09-08",37.26,38.965,36.68,37.59,1893100.0],["2015-09-09",37.2,37.945,36.01,36.88,1649500.0],["2015-09-10",36.8,37.22,34.59,35.36,1142600.0],["2015-09-11",35.27,35.77,31.72,33.05,1837000.0],["2015-09-14",34.9,34.9,31.65,32.58,1242800.0],["2015-09-15",32.05,33.16,31.17,32.75,1185800.0],["2015-09-16",32.52,34.35,32.02,33.56,1372200.0],["2015-09-17",33.53,34.83,33.27,33.8,628800.0],["2015-09-18",33.17,34.34,32.64,34.14,1412800.0],["2015-09-21",33.78,34.22,32.89,33.99,675900.0],["2015-09-22",33.4,35.25,33.05,34.53,1054800.0],["2015-09-23",34.16,36.04,33.9,35.65,682600.0],["2015-09-24",35.32,36.0,34.57,35.17,764300.0],["2015-09-25",35.6,36.94,35.04,36.0,833900.0],["2015-09-28",35.97,36.61,34.41,36.32,655600.0],["2015-09-29",36.33,36.43,33.68,34.17,585200.0],["2015-09-30",34.31,35.31,34.08,35.06,439400.0],["2015-10-01",34.59,36.04,32.56,35.85,1992800.0],["2015-10-02",34.76,36.41,34.12,36.18,422200.0],["2015-10-05",35.99,39.75,35.82,38.1,1200600.0],["2015-10-06",38.52,40.72,38.22,39.35,1321800.0],["2015-10-07",38.77,39.31,37.852,38.26,853000.0],["2015-10-08",37.91,39.92,37.41,39.45,616600.0],["2015-10-09",39.92,39.96,38.9,39.07,605900.0],["2015-10-12",39.36,39.51,37.78,38.41,708900.0],["2015-10-13",37.57,39.9,37.57,38.79,479300.0],["2015-10-14",39.3,40.599,37.53,39.57,756000.0],["2015-10-15",39.5,40.98,39.1,40.79,595900.0],["2015-10-16",41.02,44.16,41.02,42.48,1238000.0],["2015-10-19",42.25,45.0,41.674,44.91,1217800.0],["2015-10-20",44.94,46.12,42.0,45.38,1604700.0],["2015-10-21",45.63,45.93,43.98,44.96,935100.0],["2015-10-22",44.97,45.34,42.84,44.06,778400.0],["2015-10-23",44.65,44.65,41.04,41.27,737200.0],["2015-10-26",41.0,41.5,40.05,40.79,539500.0],["2015-10-27",40.76,41.79,40.11,41.65,697300.0],["2015-10-28",41.65,43.45,41.21,43.13,540700.0],["2015-10-29",44.0,45.6,42.22,42.94,1158100.0],["2015-10-30",42.55,42.8,41.72,42.27,607400.0],["2015-11-02",41.32,44.3,40.09,43.6,886900.0],["2015-11-03",43.49,46.95,43.3,45.14,1214200.0],["2015-11-04",44.93,46.098,43.91,44.51,723600.0],["2015-11-05",44.71,44.82,43.25,43.33,784900.0],["2015-11-06",43.12,45.1,41.79,44.12,1154200.0],["2015-11-09",44.43,46.39,43.54,45.84,2604200.0],["2015-11-10",46.0,47.173,38.6,39.43,7939300.0],["2015-11-11",41.96,42.77,40.47,41.57,3137000.0],["2015-11-12",41.5,41.73,38.52,38.91,1831200.0],["2015-11-13",38.82,39.38,36.2,36.52,1668500.0],["2015-11-16",36.11,38.75,35.33,37.28,1358000.0],["2015-11-17",37.45,37.72,35.55,35.8,1997500.0],["2015-11-18",35.71,36.07,34.15,35.78,1434800.0],["2015-11-19",35.3,36.99,34.46,35.51,828000.0],["2015-11-20",36.23,37.4,36.07,37.28,936700.0],["2015-11-23",37.8,40.13,37.04,39.69,1301000.0],["2015-11-24",39.1,39.21,37.72,38.12,836300.0],["2015-11-25",38.25,38.698,37.82,38.05,348800.0],["2015-11-27",38.1,38.72,37.54,38.16,393600.0],["2015-11-30",38.14,38.95,37.86,37.91,1359100.0],["2015-12-01",37.44,38.27,36.34,37.93,1409100.0],["2015-12-02",40.0,43.94,39.65,41.83,3160400.0],["2015-12-03",41.33,43.22,40.52,41.03,935500.0],["2015-12-04",40.98,42.95,40.577,42.48,544000.0],["2015-12-07",41.93,45.87,41.53,44.75,1531900.0],["2015-12-08",43.95,46.28,43.2,45.89,757700.0],["2015-12-09",45.48,48.63,44.97,45.2,1335600.0],["2015-12-10",44.52,47.73,44.52,47.2,689100.0],["2015-12-11",46.46,46.7,44.57,44.73,465400.0],["2015-12-14",44.49,46.28,44.28,46.25,723900.0],["2015-12-15",46.42,47.83,45.51,45.95,757600.0],["2015-12-16",44.49,47.4,44.286,47.12,1071400.0],["2015-12-17",47.07,47.73,45.74,46.87,477900.0],["2015-12-18",46.9,49.73,46.22,48.38,1485900.0],["2015-12-21",47.8,49.63,47.145,47.98,1001400.0],["2015-12-22",47.83,49.076,46.48,48.45,524300.0],["2015-12-23",49.43,49.93,48.99,49.57,628500.0],["2015-12-24",49.12,49.5,47.91,47.92,231800.0],["2015-12-28",48.29,49.7,47.03,48.77,484500.0],["2015-12-29",49.01,49.94,48.79,49.45,494300.0],["2015-12-30",48.97,50.0,48.14,48.93,486000.0],["2015-12-31",48.43,48.65,47.25,47.62,761000.0],["2016-01-04",45.5,46.3,44.07,44.19,1051200.0],["2016-01-05",44.7,45.95,43.12,43.46,821100.0],["2016-01-06",42.81,44.06,41.85,42.96,983400.0],["2016-01-07",42.24,43.29,40.08,41.5,994700.0],["2016-01-08",41.93,43.31,41.11,42.15,498500.0],["2016-01-11",42.51,42.704,40.68,41.32,468200.0],["2016-01-12",42.75,45.62,42.5,43.95,997700.0],["2016-01-13",43.95,44.47,40.72,41.22,835100.0],["2016-01-14",41.25,42.33,39.17,40.03,1291200.0],["2016-01-15",38.82,39.43,37.1,37.81,996800.0],["2016-01-19",38.1,39.84,37.83,38.4,579500.0],["2016-01-20",38.77,42.49,36.56,42.14,2278700.0],["2016-01-21",41.86,42.79,41.0,41.81,887500.0],["2016-01-22",42.56,44.47,42.05,44.19,707400.0],["2016-01-25",43.96,46.35,43.11,45.03,1159300.0],["2016-01-26",45.28,45.99,44.76,45.35,677300.0],["2016-01-27",45.06,47.68,43.695,44.11,822200.0],["2016-01-28",43.75,46.73,43.17,44.43,823200.0],["2016-01-29",44.78,45.2,42.09,45.2,1039100.0],["2016-02-01",45.11,45.46,43.47,43.47,1205700.0],["2016-02-02",42.85,43.2,40.43,41.1,1039300.0],["2016-02-03",41.05,41.576,39.05,40.25,686100.0],["2016-02-04",41.14,43.25,40.783,42.31,876700.0],["2016-02-05",41.76,42.29,38.02,40.32,2884700.0],["2016-02-08",39.8,40.14,33.7,33.99,3278600.0],["2016-02-09",33.5,34.26,28.85,31.89,3447100.0],["2016-02-10",32.21,34.89,31.92,34.48,1533200.0],["2016-02-11",33.45,34.76,32.67,34.28,720300.0],["2016-02-12",34.47,36.08,34.3,35.91,744100.0],["2016-02-16",36.8,39.0,36.18,38.57,1298700.0],["2016-02-17",39.0,40.1,37.46,39.31,1211200.0],["2016-02-18",39.7,39.81,37.85,38.33,800200.0],["2016-02-19",38.29,40.2,37.72,39.56,666200.0],["2016-02-22",40.89,41.72,39.05,40.14,1129400.0],["2016-02-23",40.3,41.33,38.87,40.91,910100.0],["2016-02-24",40.13,41.96,38.22,40.47,2045500.0],["2016-02-25",41.74,46.96,38.83,44.77,5083500.0],["2016-02-26",44.66,44.883,41.22,41.29,1994600.0],["2016-02-29",40.93,41.36,38.81,38.97,1022700.0],["2016-03-01",39.5,40.68,39.12,40.23,1172500.0],["2016-03-02",39.9,43.99,39.8,43.95,1796500.0],["2016-03-03",43.04,46.79,42.69,45.43,1573900.0],["2016-03-04",44.85,46.22,43.52,44.73,982000.0],["2016-03-07",43.95,44.92,43.375,44.09,916100.0],["2016-03-08",44.59,45.84,43.4,43.75,679900.0],["2016-03-09",43.95,44.192,42.03,43.63,801000.0],["2016-03-10",43.42,44.26,42.83,43.8,691100.0],["2016-03-11",44.0,45.44,43.29,45.15,574900.0],["2016-03-14",45.43,45.5,41.69,42.87,965400.0],["2016-03-15",42.51,43.0,41.71,42.36,741100.0],["2016-03-16",42.17,44.97,42.0,44.1,1136800.0],["2016-03-17",43.66,45.62,43.31,44.91,534900.0],["2016-03-18",44.9,44.9,41.44,41.71,1578100.0],["2016-03-21",41.52,41.77,37.45,38.06,3321900.0],["2016-03-22",37.0,40.395,36.42,39.94,2088700.0],["2016-03-23",39.77,40.22,37.92,39.33,870500.0],["2016-03-24",39.13,40.92,39.01,40.29,754100.0],["2016-03-28",40.29,41.04,39.61,40.8,591500.0],["2016-03-29",40.0,43.34,39.79,43.33,876800.0],["2016-03-30",43.26,44.21,40.71,40.78,944700.0],["2016-03-31",41.14,43.9,41.14,43.22,1533500.0],["2016-04-01",42.93,44.53,42.5,43.96,1299000.0],["2016-04-04",43.96,44.48,42.19,42.42,729600.0],["2016-04-05",42.5,42.5,41.59,41.76,717100.0],["2016-04-06",41.26,42.23,40.854,42.17,810700.0],["2016-04-07",41.67,42.5,41.27,42.19,843300.0],["2016-04-08",41.8,42.06,39.38,40.41,1396600.0],["2016-04-11",41.15,41.74,39.25,39.88,1060600.0],["2016-04-12",39.81,41.14,38.92,40.99,494200.0],["2016-04-13",41.07,42.25,41.07,42.0,518100.0],["2016-04-14",42.0,42.21,40.215,41.34,775200.0],["2016-04-15",41.47,42.47,40.97,42.4,410100.0],["2016-04-18",40.36,41.69,40.24,40.79,914500.0],["2016-04-19",40.71,41.85,40.25,41.2,809300.0],["2016-04-20",41.57,42.725,40.952,42.13,695600.0],["2016-04-21",42.08,42.99,40.43,40.5,390800.0],["2016-04-22",40.55,41.58,40.0,40.56,566000.0],["2016-04-25",40.25,41.055,38.84,39.18,999800.0],["2016-04-26",39.35,39.76,37.93,38.54,982700.0],["2016-04-27",38.77,39.35,38.0,38.96,724300.0],["2016-04-28",38.8,39.79,37.7,38.0,588900.0],["2016-04-29",37.91,38.508,37.33,37.75,716900.0],["2016-05-02",37.71,37.95,34.88,35.61,2105000.0],["2016-05-03",35.23,36.44,34.63,36.04,1208800.0],["2016-05-04",35.76,36.33,35.07,35.8,1010900.0],["2016-05-05",36.33,36.96,35.76,36.06,1123600.0],["2016-05-06",35.69,36.39,34.1,35.99,2024400.0],["2016-05-09",37.35,40.95,36.82,39.65,5079400.0],["2016-05-10",38.5,39.14,37.5,38.7,2563600.0],["2016-05-11",38.26,38.62,37.35,38.28,812300.0],["2016-05-12",38.1,38.5,37.4,37.84,891700.0],["2016-05-13",37.82,38.75,37.785,38.62,621900.0],["2016-05-16",38.25,38.99,37.51,38.82,646800.0],["2016-05-17",38.68,40.7,38.51,39.83,1238100.0],["2016-05-18",39.53,40.18,39.02,40.13,787300.0],["2016-05-19",39.3,40.17,39.3,40.0,684900.0],["2016-05-20",40.02,40.97,39.63,40.48,884300.0],["2016-05-23",40.22,41.33,40.139,40.89,824400.0],["2016-05-24",40.83,40.83,39.07,39.75,2600400.0],["2016-05-25",39.79,40.8,39.23,40.36,1311700.0],["2016-05-26",40.8,41.0,39.95,40.13,740800.0],["2016-05-27",40.3,40.95,40.105,40.8,584100.0],["2016-05-31",40.7,41.31,40.23,41.18,1191000.0],["2016-06-01",39.97,41.45,39.97,40.64,825300.0],["2016-06-02",40.66,41.49,40.405,41.49,762500.0],["2016-06-03",40.93,42.18,40.52,42.04,671100.0],["2016-06-06",42.0,42.09,40.4,40.99,740300.0],["2016-06-07",41.0,42.62,40.77,41.97,662800.0],["2016-06-08",42.23,43.08,41.4,42.94,792000.0],["2016-06-09",41.71,41.98,39.53,40.18,1998100.0],["2016-06-10",39.62,39.84,37.89,38.01,1411200.0],["2016-06-13",38.04,39.15,37.27,38.0,1512700.0],["2016-06-14",38.0,38.39,36.96,37.09,1101600.0],["2016-06-15",37.17,38.8,36.13,38.26,1370600.0],["2016-06-16",37.59,39.0,37.06,38.48,1170500.0],["2016-06-17",38.55,39.22,37.9,39.15,1046100.0],["2016-06-20",39.42,40.69,39.42,40.23,914700.0],["2016-06-21",40.55,41.4,39.78,41.26,1171500.0],["2016-06-22",41.2,41.68,40.23,41.67,1360100.0],["2016-06-23",41.74,43.165,41.23,42.74,1533600.0],["2016-06-24",40.35,42.44,39.84,40.25,2767100.0],["2016-06-27",39.65,39.91,37.58,38.84,1835300.0],["2016-06-28",39.58,39.9,37.76,38.5,910900.0],["2016-06-29",39.05,39.45,38.28,39.15,1079400.0],["2016-06-30",39.44,39.44,38.51,39.0,696100.0],["2016-07-01",39.11,39.11,37.75,38.06,927800.0],["2016-07-05",38.11,39.26,37.38,38.99,1223500.0],["2016-07-06",38.57,40.4,38.57,39.93,918600.0],["2016-07-07",40.0,40.7,39.415,40.21,1058400.0],["2016-07-08",40.89,40.89,39.99,40.47,829400.0],["2016-07-11",40.38,41.0,40.32,40.45,763300.0],["2016-07-12",40.57,42.05,40.41,41.42,760300.0],["2016-07-13",41.73,41.82,40.38,40.51,474900.0],["2016-07-14",40.62,40.96,39.04,39.09,682700.0],["2016-07-15",39.17,39.432,38.61,38.79,457700.0],["2016-07-18",38.7,41.1,38.38,40.22,1308500.0],["2016-07-19",40.24,40.59,39.28,39.43,571400.0],["2016-07-20",39.67,40.73,39.4,40.2,839100.0],["2016-07-21",39.98,40.36,39.023,39.38,766900.0],["2016-07-22",39.23,40.22,39.23,39.91,654700.0],["2016-07-25",39.89,40.47,39.28,39.48,549500.0],["2016-07-26",39.5,41.08,39.5,40.3,813500.0],["2016-07-27",40.32,40.64,40.08,40.25,384500.0],["2016-07-28",40.34,43.58,40.28,42.77,1542100.0],["2016-07-29",42.5,43.53,41.91,43.5,825200.0],["2016-08-01",43.3,45.028,43.3,44.34,1177200.0],["2016-08-02",44.5,46.6,44.4,46.45,2449100.0],["2016-08-03",46.14,49.11,45.25,47.69,2338000.0],["2016-08-04",47.46,49.34,46.778,47.55,1105000.0],["2016-08-05",48.3,48.83,47.37,48.03,1103100.0],["2016-08-08",48.08,48.44,47.2,48.25,2068600.0],["2016-08-09",42.08,43.23,38.5,38.8,13282400.0],["2016-08-10",38.4,38.45,35.82,37.72,7979900.0],["2016-08-11",38.41,38.62,37.05,38.18,2525500.0],["2016-08-12",38.18,39.08,37.55,38.99,1596200.0],["2016-08-15",39.06,39.93,38.695,39.0,1563400.0],["2016-08-16",38.71,39.34,37.93,38.05,941300.0],["2016-08-17",37.84,38.25,37.16,37.39,927800.0],["2016-08-18",37.44,38.58,37.25,37.88,742500.0],["2016-08-19",37.91,39.25,37.751,38.23,1008800.0],["2016-08-22",38.1,38.64,37.48,37.89,950900.0],["2016-08-23",38.2,38.87,37.95,38.11,884600.0],["2016-08-24",38.11,38.87,37.94,38.12,1050300.0],["2016-08-25",37.97,38.485,37.77,38.14,598500.0],["2016-08-26",38.09,39.18,38.02,38.99,1037000.0],["2016-08-29",38.99,39.01,37.59,38.36,1325900.0],["2016-08-30",38.26,38.72,37.99,38.46,1169100.0],["2016-08-31",38.4,38.85,38.17,38.51,533500.0],["2016-09-01",38.55,39.64,38.37,39.29,769600.0],["2016-09-02",39.5,39.97,38.65,38.79,593700.0],["2016-09-06",38.99,40.76,38.86,40.49,1311400.0],["2016-09-07",40.28,40.77,39.93,40.6,1286700.0],["2016-09-08",40.6,41.47,40.54,41.39,1312700.0],["2016-09-09",41.31,41.49,37.96,38.18,2041900.0],["2016-09-12",38.12,38.71,37.78,38.62,900400.0],["2016-09-13",38.27,38.75,37.0,37.55,1177300.0],["2016-09-14",38.57,39.61,38.5,39.55,1138100.0],["2016-09-15",39.39,40.4,39.27,40.33,1463600.0],["2016-09-16",40.06,43.29,40.06,42.1,2647400.0],["2016-09-19",41.89,42.04,40.61,41.56,991500.0],["2016-09-20",41.66,42.51,41.16,42.06,593300.0],["2016-09-21",42.92,43.21,41.9,42.76,1157900.0],["2016-09-22",43.01,43.05,42.33,42.81,869600.0],["2016-09-23",42.48,42.92,41.642,41.98,1027500.0],["2016-09-26",41.7,41.85,41.04,41.24,1360500.0],["2016-09-27",41.4,41.44,40.48,41.24,792000.0],["2016-09-28",40.85,41.4,40.39,40.52,532100.0],["2016-09-29",40.74,40.74,39.42,39.44,866700.0],["2016-09-30",39.73,39.92,39.11,39.37,1318500.0],["2016-10-03",39.07,39.3,38.1,38.42,1186800.0],["2016-10-04",38.8,39.79,38.11,38.53,1246600.0],["2016-10-05",38.48,39.41,38.05,39.15,618500.0],["2016-10-06",39.23,39.71,38.76,39.09,718600.0],["2016-10-07",39.32,39.519,37.69,37.99,860100.0],["2016-10-10",38.39,38.69,37.37,37.42,676400.0],["2016-10-11",37.27,37.58,36.0,36.19,1264700.0],["2016-10-12",36.3,37.12,36.12,36.59,637500.0],["2016-10-13",36.33,36.81,35.55,36.47,1554200.0],["2016-10-14",36.49,36.56,35.32,35.43,1361900.0],["2016-10-17",35.34,35.87,34.835,35.73,918600.0],["2016-10-18",36.34,36.55,35.445,36.42,900700.0],["2016-10-19",36.36,36.74,35.99,36.72,606000.0],["2016-10-20",36.59,36.93,36.11,36.26,1285700.0],["2016-10-21",35.85,36.81,35.77,36.28,1100500.0],["2016-10-24",36.69,36.74,36.35,36.56,976800.0],["2016-10-25",36.58,36.62,34.98,35.24,1826500.0],["2016-10-26",34.91,35.13,34.24,34.53,1310700.0],["2016-10-27",34.81,35.03,33.525,34.15,1175300.0],["2016-10-28",34.15,34.2,33.16,33.37,1466800.0],["2016-10-31",33.3,33.78,32.933,33.33,604500.0],["2016-11-01",33.2,33.4,32.21,32.29,776300.0],["2016-11-02",32.17,32.33,31.53,31.96,872600.0],["2016-11-03",31.97,32.71,31.875,32.28,1038800.0],["2016-11-04",32.02,33.0,31.55,32.51,2391300.0],["2016-11-07",33.02,34.11,32.63,33.65,3295800.0],["2016-11-08",29.28,32.95,27.6,32.26,9759400.0],["2016-11-09",31.72,34.23,31.38,34.01,3437800.0],["2016-11-10",34.22,36.78,34.01,35.5,2394700.0],["2016-11-11",35.26,35.78,34.54,35.71,1106400.0],["2016-11-14",35.83,36.95,35.5,36.09,1318300.0],["2016-11-15",36.0,38.16,36.0,36.81,1384500.0],["2016-11-16",36.81,37.38,36.55,36.68,786000.0],["2016-11-17",36.42,36.79,35.35,35.51,1019100.0],["2016-11-18",35.15,35.15,33.25,33.3,2055300.0],["2016-11-21",33.49,33.92,32.971,33.6,1379000.0],["2016-11-22",33.27,35.0,32.605,34.92,1352000.0],["2016-11-23",35.18,35.24,33.93,35.04,718500.0],["2016-11-25",35.25,35.28,34.62,35.02,295500.0],["2016-11-28",34.8,34.9,33.6,34.03,1316400.0],["2016-11-29",34.16,35.03,34.03,34.74,1281900.0],["2016-11-30",34.72,36.8,34.17,36.45,1894300.0],["2016-12-01",36.29,37.29,35.91,36.41,1133900.0],["2016-12-02",36.58,37.36,36.45,37.11,894100.0],["2016-12-05",37.07,37.3,36.62,36.72,1217900.0],["2016-12-06",36.78,37.7,36.0,37.02,1961100.0],["2016-12-07",37.07,37.48,36.75,37.22,948000.0],["2016-12-08",37.47,38.76,37.0,38.58,863700.0],["2016-12-09",38.31,38.69,37.45,37.93,904400.0],["2016-12-12",37.99,38.49,37.27,38.13,713600.0],["2016-12-13",38.25,38.94,37.97,38.53,440000.0],["2016-12-14",38.6,38.67,38.07,38.28,429800.0],["2016-12-15",37.84,38.84,37.36,38.31,470700.0],["2016-12-16",38.59,39.32,37.41,37.47,1498700.0],["2016-12-19",37.47,38.46,37.47,37.99,696000.0],["2016-12-20",38.1,38.35,37.32,37.64,1298200.0],["2016-12-21",37.64,38.14,37.09,37.19,1139500.0],["2016-12-22",37.68,38.38,36.18,36.4,1575900.0],["2016-12-23",36.39,36.86,34.82,35.25,1209300.0],["2016-12-27",35.29,36.49,35.29,36.25,585500.0],["2016-12-28",36.02,36.43,35.47,35.96,516900.0],["2016-12-29",35.65,36.4,35.09,35.47,617800.0],["2016-12-30",35.51,35.71,34.63,35.05,761300.0],["2017-01-03",34.89,35.78,34.3,35.18,1016400.0],["2017-01-04",35.16,36.945,35.11,36.48,1111500.0],["2017-01-05",36.41,37.29,36.0,37.17,1202300.0],["2017-01-06",37.2,37.55,36.75,37.36,1304000.0],["2017-01-09",37.39,38.175,36.76,38.05,708600.0],["2017-01-10",38.35,41.98,37.95,41.04,3070000.0],["2017-01-11",40.63,41.03,40.24,40.85,1042800.0],["2017-01-12",40.5,40.85,38.939,40.37,1030800.0],["2017-01-13",40.52,40.52,39.1,39.67,993400.0],["2017-01-17",39.51,40.92,39.15,40.55,1508600.0],["2017-01-18",40.55,40.55,39.795,40.23,619400.0],["2017-01-19",40.44,40.44,40.065,40.12,677800.0],["2017-01-20",40.23,40.86,40.0,40.15,467000.0],["2017-01-23",39.89,40.54,39.755,39.88,748700.0],["2017-01-24",40.14,41.12,39.9,41.07,778000.0],["2017-01-25",41.14,41.66,40.99,41.56,766800.0],["2017-01-26",41.56,42.53,41.065,42.25,1045200.0],["2017-01-27",42.39,42.7,41.83,42.31,978200.0],["2017-01-30",41.99,42.53,40.96,41.73,1508400.0],["2017-01-31",41.56,41.88,40.67,41.56,901900.0],["2017-02-01",41.48,41.86,41.03,41.57,796100.0],["2017-02-02",41.49,42.41,41.24,41.82,512500.0],["2017-02-03",42.25,42.28,41.66,42.19,949100.0],["2017-02-06",42.0,42.72,41.7,42.6,699300.0],["2017-02-07",42.76,43.49,42.23,42.59,1242700.0],["2017-02-08",42.79,42.79,41.05,42.24,1106500.0],["2017-02-09",42.48,43.08,42.1,42.28,802400.0],["2017-02-10",42.54,43.0,42.415,42.79,436600.0],["2017-02-13",42.87,42.94,41.68,41.91,613100.0],["2017-02-14",42.01,42.05,40.89,41.2,763400.0],["2017-02-15",41.2,41.83,40.66,41.49,1090800.0],["2017-02-16",41.35,41.85,40.01,40.17,977000.0],["2017-02-17",40.2,40.66,39.52,40.13,909900.0],["2017-02-21",40.09,40.625,39.9,40.26,1196200.0],["2017-02-22",40.27,41.32,40.02,41.26,1526900.0],["2017-02-23",37.95,40.67,37.0,38.58,6727300.0],["2017-02-24",37.55,39.98,37.45,39.3,3158300.0],["2017-02-27",39.35,39.82,39.0,39.13,1123400.0],["2017-02-28",38.13,39.0,37.59,37.81,1487900.0],["2017-03-01",38.28,38.33,37.26,37.88,696000.0],["2017-03-02",37.96,38.15,37.11,37.23,1394900.0],["2017-03-03",37.96,37.96,36.3,36.37,1776900.0],["2017-03-06",35.96,36.303,35.4,35.8,1249600.0],["2017-03-07",35.48,35.985,35.36,35.78,849400.0],["2017-03-08",35.87,36.46,35.7,35.92,911200.0],["2017-03-09",35.9,36.2,35.45,36.14,822300.0],["2017-03-10",36.27,37.0,36.04,36.1,801000.0],["2017-03-13",36.39,37.51,36.3,37.25,1091600.0],["2017-03-14",37.75,37.78,36.59,37.01,497700.0],["2017-03-15",37.35,37.92,36.05,37.74,883500.0],["2017-03-16",37.85,38.85,37.76,38.74,822500.0],["2017-03-17",38.85,38.97,38.11,38.81,936700.0],["2017-03-20",38.99,39.85,38.97,39.69,1081500.0],["2017-03-21",39.22,39.38,38.08,38.58,676800.0],["2017-03-22",38.38,39.07,37.9,38.73,695500.0],["2017-03-23",38.84,39.17,38.24,38.3,436100.0],["2017-03-24",38.54,38.77,38.0,38.37,486400.0],["2017-03-27",37.93,39.45,36.93,39.35,1020700.0],["2017-03-28",39.25,39.67,38.615,39.01,824600.0],["2017-03-29",39.47,40.3,39.3,40.25,1305300.0],["2017-03-30",40.33,40.53,39.88,39.9,505500.0],["2017-03-31",40.31,40.72,39.8,40.49,696600.0],["2017-04-03",40.38,41.53,39.96,41.37,908700.0],["2017-04-04",41.27,41.49,40.97,41.29,407400.0],["2017-04-05",41.23,41.52,40.18,40.21,634700.0],["2017-04-06",40.23,41.59,40.12,41.59,748000.0],["2017-04-07",41.68,42.93,41.59,42.65,1632500.0],["2017-04-10",42.94,44.6,42.68,44.04,1366800.0],["2017-04-11",44.0,44.64,43.17,44.0,952500.0],["2017-04-12",44.15,44.73,43.538,44.63,665000.0],["2017-04-13",44.68,44.98,43.47,43.51,696600.0],["2017-04-17",43.17,44.195,42.161,43.84,794800.0],["2017-04-18",43.77,44.17,43.55,43.9,472800.0],["2017-04-19",44.24,45.86,43.85,45.68,1298600.0],["2017-04-20",45.73,46.2,44.35,45.62,1436100.0],["2017-04-21",45.76,46.185,45.01,45.96,491200.0],["2017-04-24",46.45,46.96,43.1,43.48,3444500.0],["2017-04-25",43.69,44.65,42.7,44.22,1254000.0],["2017-04-26",44.28,44.53,43.74,44.07,438900.0],["2017-04-27",44.28,45.7,44.15,45.32,846700.0],["2017-04-28",45.4,45.88,45.13,45.71,837400.0],["2017-05-01",45.5,48.82,45.27,47.02,1885600.0],["2017-05-02",47.21,49.75,47.1,49.0,3005000.0],["2017-05-03",48.47,49.1,47.85,48.39,907800.0],["2017-05-04",48.28,48.93,47.74,48.45,625500.0],["2017-05-05",48.73,48.97,47.68,48.52,1097000.0],["2017-05-08",48.86,51.14,48.01,51.13,3437200.0],["2017-05-09",57.36,64.48,56.75,61.73,11973200.0],["2017-05-10",61.69,64.4,60.73,64.16,4097300.0],["2017-05-11",61.8,65.8,61.2,64.54,4567500.0],["2017-05-12",61.14,62.8,60.02,60.68,4701600.0],["2017-05-15",61.18,62.375,60.26,61.09,2101600.0],["2017-05-16",61.31,61.66,60.06,61.28,1405800.0],["2017-05-17",60.72,62.15,60.33,61.74,1829700.0],["2017-05-18",60.84,64.4,60.4,63.61,1980100.0],["2017-05-19",63.07,64.16,61.91,61.92,1494900.0],["2017-05-22",62.19,64.045,61.83,63.86,1089500.0],["2017-05-23",64.0,64.23,62.93,63.71,1066400.0],["2017-05-24",63.85,64.92,62.84,64.75,1326900.0],["2017-05-25",64.85,64.85,63.27,63.49,1423200.0],["2017-05-26",63.99,65.15,63.26,65.0,727100.0],["2017-05-30",64.47,65.24,62.698,64.09,1345300.0],["2017-05-31",63.29,63.77,62.62,62.95,1498000.0],["2017-06-01",63.18,67.03,62.97,66.48,1733900.0],["2017-06-02",68.0,68.56,66.68,68.18,1863600.0],["2017-06-05",68.44,68.91,66.68,68.59,1008100.0],["2017-06-06",68.6,70.36,68.43,69.53,1600000.0],["2017-06-07",69.44,70.3,67.75,68.93,1608900.0],["2017-06-08",69.66,73.533,69.01,73.16,1837900.0],["2017-06-09",73.05,73.16,69.55,70.07,3211500.0],["2017-06-12",69.5,71.0,65.03,70.55,2430600.0],["2017-06-13",70.79,72.0,69.994,70.56,934400.0],["2017-06-14",71.57,72.94,70.24,71.78,1011400.0],["2017-06-15",70.74,75.03,70.141,74.11,1698200.0],["2017-06-16",73.77,76.54,73.2,76.17,3037100.0],["2017-06-19",75.78,76.0,72.7,73.46,1899100.0],["2017-06-20",73.46,75.44,73.46,74.5,1101700.0],["2017-06-21",74.37,76.2,74.3,75.41,801100.0],["2017-06-22",75.23,76.58,74.55,76.32,761400.0],["2017-06-23",76.28,78.21,75.37,76.98,4242800.0],["2017-06-26",77.51,77.51,75.03,75.85,1279400.0],["2017-06-27",74.58,76.67,74.32,75.27,965900.0],["2017-06-28",75.4,76.39,74.4,76.03,1259400.0],["2017-06-29",76.1,76.3,72.47,74.03,1118900.0],["2017-06-30",74.3,77.38,74.18,76.88,1144200.0],["2017-07-03",76.69,77.08,73.57,74.46,858800.0],["2017-07-05",74.57,76.42,74.46,75.48,911900.0],["2017-07-06",75.16,75.86,73.55,74.24,771900.0],["2017-07-07",74.27,76.01,73.62,74.06,750000.0],["2017-07-10",74.08,74.44,72.66,73.72,944400.0],["2017-07-11",73.88,75.69,73.5,75.22,603200.0],["2017-07-12",75.74,76.36,75.15,75.59,608500.0],["2017-07-13",76.45,79.33,76.08,78.17,1293800.0],["2017-07-14",78.22,78.76,76.17,76.74,604700.0],["2017-07-17",76.3,76.98,74.6,75.05,799800.0],["2017-07-18",74.49,76.36,74.49,75.72,716300.0],["2017-07-19",76.18,76.38,75.09,75.82,546900.0],["2017-07-20",75.58,77.17,75.16,76.75,600800.0],["2017-07-21",76.44,76.87,75.26,76.06,716100.0],["2017-07-24",76.4,76.93,76.0,76.16,546200.0],["2017-07-25",76.41,77.05,75.06,76.91,548800.0],["2017-07-26",77.05,80.4,76.485,79.36,1323500.0],["2017-07-27",79.64,80.28,75.0,77.05,1122500.0],["2017-07-28",76.67,78.98,76.0,78.2,704500.0],["2017-07-31",78.25,78.73,75.39,76.35,971700.0],["2017-08-01",76.92,77.18,74.291,75.78,992600.0],["2017-08-02",75.92,76.18,73.23,73.83,1155900.0],["2017-08-03",73.84,77.8,73.58,77.33,1346300.0],["2017-08-04",77.58,80.52,76.85,80.36,1059000.0],["2017-08-07",80.74,82.19,78.09,80.57,2524200.0],["2017-08-08",80.0,80.5,72.55,75.52,4644900.0],["2017-08-09",74.21,76.65,72.23,72.82,1890200.0],["2017-08-10",72.25,72.48,68.94,69.01,2586900.0],["2017-08-11",68.96,70.94,68.6,69.69,1198600.0],["2017-08-14",70.08,71.26,70.0,70.81,1255500.0],["2017-08-15",70.79,70.96,70.02,70.85,861600.0],["2017-08-16",70.85,71.18,70.17,70.68,939700.0],["2017-08-17",70.36,70.36,66.43,67.07,1712100.0],["2017-08-18",67.48,67.8,66.221,66.87,1192700.0],["2017-08-21",66.8,67.34,65.3,66.0,1228000.0],["2017-08-22",66.35,67.635,65.91,67.51,872800.0],["2017-08-23",67.09,67.51,65.88,67.4,734900.0],["2017-08-24",67.55,67.849,65.83,67.19,983700.0],["2017-08-25",69.29,70.62,68.14,69.2,1366000.0],["2017-08-28",69.24,69.24,67.81,68.56,611200.0],["2017-08-29",66.94,68.6,66.1,68.29,1284500.0],["2017-08-30",68.4,69.81,68.05,69.78,796000.0],["2017-08-31",70.08,71.24,69.62,71.01,1458100.0],["2017-09-01",71.05,72.93,70.54,72.46,1327100.0],["2017-09-05",72.31,73.92,71.78,73.63,916300.0],["2017-09-06",74.94,74.98,72.84,73.06,1166500.0],["2017-09-07",73.38,74.36,72.76,73.8,1319900.0],["2017-09-08",74.97,77.36,74.33,77.23,2053400.0],["2017-09-11",76.3,78.31,76.14,77.08,2118000.0],["2017-09-12",77.54,82.75,77.3,82.38,3727700.0],["2017-09-13",82.26,83.36,79.895,80.97,2733800.0],["2017-09-14",80.49,80.85,79.31,80.23,1397700.0],["2017-09-15",80.0,80.16,78.48,79.76,1637300.0],["2017-09-18",79.67,80.97,79.0,80.29,1024200.0],["2017-09-19",80.33,80.782,79.12,79.92,838000.0],["2017-09-20",79.59,84.19,79.59,83.77,2320700.0],["2017-09-21",83.89,83.89,81.04,81.75,1305200.0],["2017-09-22",81.41,81.41,74.02,74.59,4132000.0],["2017-09-25",74.33,75.13,70.63,71.23,1849300.0],["2017-09-26",71.51,72.735,68.22,68.44,2003600.0],["2017-09-27",69.17,71.2,69.023,70.27,1640500.0],["2017-09-28",69.16,71.38,68.6,70.47,1575600.0],["2017-09-29",70.2,70.35,66.94,67.4,1471400.0],["2017-10-02",67.33,69.34,67.11,68.46,1305600.0],["2017-10-03",70.07,72.97,70.06,72.8,1969900.0],["2017-10-04",72.1,74.5,71.59,73.03,1374300.0],["2017-10-05",73.0,73.5,70.85,71.17,1601800.0],["2017-10-06",70.68,71.67,68.06,68.99,1588000.0],["2017-10-09",68.84,69.269,68.16,68.28,805000.0],["2017-10-10",69.27,69.27,65.11,65.95,2048600.0],["2017-10-11",66.28,66.71,65.29,66.22,1719900.0],["2017-10-12",65.88,69.41,65.86,69.18,1587000.0],["2017-10-13",69.64,72.27,69.475,71.42,1919500.0],["2017-10-16",71.37,71.45,67.748,69.73,2346100.0],["2017-10-17",69.55,69.55,67.46,67.76,1736100.0],["2017-10-18",65.78,68.58,64.81,67.13,3130500.0],["2017-10-19",67.35,68.52,66.62,67.15,1527700.0],["2017-10-20",67.52,68.71,67.08,68.04,1683100.0],["2017-10-23",67.83,67.87,65.21,67.1,3014400.0],["2017-10-24",67.39,67.39,65.8,66.45,1068400.0],["2017-10-25",66.76,66.823,64.41,64.52,1305900.0],["2017-10-26",64.63,64.83,63.6,63.83,1411300.0],["2017-10-27",64.6,70.06,64.44,67.55,3117700.0],["2017-10-30",67.55,71.76,67.53,69.66,2212100.0],["2017-10-31",69.49,70.0,68.69,69.9,1643600.0],["2017-11-01",70.6,74.5,70.18,74.41,4635500.0],["2017-11-02",59.24,63.395,56.54,62.84,14186600.0],["2017-11-03",62.505,69.44,61.69,67.5,6132900.0],["2017-11-06",67.0,67.405,64.02,64.05,2455200.0],["2017-11-07",64.21,64.64,59.7,60.26,3223300.0],["2017-11-08",59.33,59.39,56.02,57.85,2845600.0],["2017-11-09",57.56,58.25,55.33,57.97,1840600.0],["2017-11-10",57.89,61.68,57.89,61.57,2192600.0],["2017-11-13",61.01,62.7,60.058,62.54,1865600.0],["2017-11-14",62.55,65.12,62.25,64.9,1754500.0],["2017-11-15",64.42,64.565,62.585,63.45,1348600.0],["2017-11-16",63.64,66.09,63.64,65.9,1212500.0],["2017-11-17",65.82,67.59,64.89,66.39,1246900.0],["2017-11-20",66.29,67.21,65.77,66.68,957400.0],["2017-11-21",66.81,68.36,66.46,68.09,702300.0],["2017-11-22",68.01,68.435,66.9,68.25,623100.0],["2017-11-24",68.19,69.36,68.06,69.05,351300.0],["2017-11-27",69.29,69.58,67.66,68.76,890600.0],["2017-11-28",68.76,70.77,67.84,70.07,1599400.0],["2017-11-29",71.5,72.68,67.07,67.87,2230000.0],["2017-11-30",67.9,71.24,67.9,69.99,2217400.0],["2017-12-01",69.71,70.79,67.39,70.23,1295500.0],["2017-12-04",71.57,74.28,70.48,71.9,1898000.0],["2017-12-05",71.86,73.79,70.69,72.58,728900.0],["2017-12-06",72.45,75.74,72.45,73.77,1809400.0],["2017-12-07",73.61,75.44,73.541,74.92,720200.0],["2017-12-08",75.29,76.2,73.16,73.95,1225800.0],["2017-12-11",74.43,75.1,73.92,74.59,975000.0],["2017-12-12",73.84,74.31,72.4,72.45,935500.0],["2017-12-13",73.04,76.11,72.52,75.83,1076100.0],["2017-12-14",75.77,76.97,75.201,76.18,1035500.0],["2017-12-15",76.35,79.4,75.65,79.26,2064100.0],["2017-12-18",80.17,83.785,79.0,83.08,2091500.0],["2017-12-19",82.75,83.1,80.92,81.69,1412600.0],["2017-12-20",82.37,83.15,81.12,81.58,1925800.0],["2017-12-21",81.49,81.49,77.28,78.89,2699100.0],["2017-12-22",78.89,81.16,77.89,79.53,1429600.0],["2017-12-26",80.08,81.68,79.03,81.28,1443100.0],["2017-12-27",81.66,82.505,80.85,81.1,1003400.0],["2017-12-28",80.86,81.51,80.12,80.91,596600.0],["2017-12-29",81.0,81.46,79.8,80.27,964300.0],["2018-01-02",80.05,81.22,79.27,81.02,2045100.0],["2018-01-03",78.5,79.37,75.75,78.45,2693900.0],["2018-01-04",78.51,79.51,76.26,79.3,1202300.0],["2018-01-05",79.96,81.06,78.34,80.75,1245900.0],["2018-01-08",81.09,83.94,81.0,83.05,1591200.0],["2018-01-09",83.01,83.78,81.001,81.25,1231500.0],["2018-01-10",80.97,83.03,80.67,82.96,1216500.0],["2018-01-11",83.0,85.65,83.0,85.39,1177300.0],["2018-01-12",85.07,88.06,84.81,85.58,1135600.0],["2018-01-16",86.59,87.72,84.33,84.5,1115900.0],["2018-01-17",84.69,86.327,83.78,85.56,989800.0],["2018-01-18",85.96,86.207,84.99,85.56,680800.0],["2018-01-19",85.96,88.61,85.72,87.84,988500.0],["2018-01-22",87.25,91.49,87.171,90.64,2507900.0],["2018-01-23",88.01,90.41,87.55,90.18,1259500.0],["2018-01-24",91.36,92.52,87.84,90.84,1292300.0],["2018-01-25",91.68,92.645,90.01,91.16,908600.0],["2018-01-26",91.83,93.55,91.11,93.3,922300.0],["2018-01-29",93.3,94.95,92.66,94.36,1150600.0],["2018-01-30",90.9,94.18,90.9,92.98,849000.0],["2018-01-31",92.5,94.0,91.35,92.01,715900.0],["2018-02-01",90.88,93.287,90.04,91.73,869000.0],["2018-02-02",91.0,92.11,89.89,90.78,1197000.0],["2018-02-05",89.37,94.36,89.02,89.27,1619000.0],["2018-02-06",87.78,92.115,87.76,91.99,1047200.0],["2018-02-07",91.5,93.48,90.57,91.13,1186200.0],["2018-02-08",91.51,92.47,88.855,88.98,933600.0],["2018-02-09",90.0,91.79,85.57,90.68,1404600.0],["2018-02-12",91.43,92.59,88.858,92.02,928700.0],["2018-02-13",91.9,95.08,91.85,92.55,1156300.0],["2018-02-14",92.0,98.2,91.54,97.07,1605400.0],["2018-02-15",97.1,98.43,95.48,96.76,1412100.0],["2018-02-16",97.25,98.73,95.95,97.52,1029400.0],["2018-02-20",97.28,100.14,96.04,96.3,2135000.0],["2018-02-21",96.66,98.31,94.93,95.69,3230800.0],["2018-02-22",81.46,83.49,73.56,73.95,12900000.0],["2018-02-23",73.77,76.4,68.5,75.25,11334100.0],["2018-02-26",75.55,77.54,72.69,75.01,4019800.0],["2018-02-27",74.09,76.81,74.09,76.27,2703500.0],["2018-02-28",76.66,78.9,75.0,77.42,2669200.0],["2018-03-01",77.21,79.38,76.02,79.28,2283900.0],["2018-03-02",78.54,80.65,77.46,80.34,1657100.0],["2018-03-05",80.0,81.74,79.28,81.22,1208400.0],["2018-03-06",80.9,83.66,80.75,83.13,1301800.0],["2018-03-07",81.67,85.3,81.13,84.64,1532200.0],["2018-03-08",85.7,86.96,84.15,85.37,1292900.0],["2018-03-09",85.77,86.34,84.26,86.26,1198000.0],["2018-03-12",86.5,87.75,84.89,85.0,1271300.0],["2018-03-13",84.94,85.5,83.67,84.36,990800.0],["2018-03-14",84.53,86.17,83.524,84.86,991100.0],["2018-03-15",84.83,85.026,81.11,83.96,1480000.0],["2018-03-16",80.69,81.8,77.47,78.95,3287000.0],["2018-03-19",78.19,79.31,75.75,76.53,2231800.0],["2018-03-20",77.04,77.05,75.01,76.5,1818500.0],["2018-03-21",76.0,77.3,72.0,72.45,2841600.0],["2018-03-22",72.13,72.31,69.08,69.27,2423200.0],["2018-03-23",69.05,70.115,66.86,67.58,2125100.0],["2018-03-26",68.72,68.81,67.0,68.01,1905800.0],["2018-03-27",68.11,68.7,65.81,66.54,2458100.0],["2018-03-28",66.2,67.48,64.25,65.14,2596700.0],["2018-03-29",65.89,68.17,65.57,67.53,1857100.0],["2018-04-02",64.67,67.53,61.69,62.66,3461500.0],["2018-04-03",63.19,66.12,61.8,65.79,2671500.0],["2018-04-04",64.34,67.64,63.58,67.35,1912200.0],["2018-04-05",67.86,68.93,67.32,68.12,1432600.0],["2018-04-06",67.49,68.91,66.53,66.64,1122100.0],["2018-04-09",67.5,68.56,66.66,67.15,678200.0],["2018-04-10",68.21,68.77,66.65,68.45,895900.0],["2018-04-11",68.0,69.94,67.45,67.67,807100.0],["2018-04-12",68.03,68.29,67.12,67.72,719300.0],["2018-04-13",68.31,68.31,66.15,66.81,1173700.0],["2018-04-16",67.1,67.47,65.505,65.86,1397900.0],["2018-04-17",66.66,69.85,65.985,68.24,1808700.0],["2018-04-18",68.57,70.53,67.89,69.68,1496200.0],["2018-04-19",69.64,70.0,68.1,69.12,905900.0],["2018-04-20",68.62,71.272,68.42,69.91,2221900.0],["2018-04-23",70.83,73.61,69.77,73.24,2694800.0],["2018-04-24",73.43,73.71,68.32,68.77,1585500.0],["2018-04-25",67.32,68.29,66.06,67.47,1514200.0],["2018-04-26",68.47,68.95,67.25,67.75,1426300.0],["2018-04-27",68.25,69.3,66.2,66.61,2703100.0],["2018-04-30",63.31,64.25,60.53,62.3,3734200.0],["2018-05-01",61.97,65.66,61.49,65.17,3085500.0],["2018-05-02",71.82,77.49,68.4,74.07,7213300.0],["2018-05-03",74.01,76.47,73.64,76.17,2331100.0],["2018-05-04",75.13,81.43,75.03,80.13,2527800.0],["2018-05-07",80.0,83.28,79.94,82.16,1748400.0],["2018-05-08",82.04,85.72,81.62,84.53,1829000.0],["2018-05-09",84.53,85.5,82.5,83.24,1697500.0],["2018-05-10",83.89,84.38,82.77,83.65,981500.0],["2018-05-11",83.98,85.315,83.35,84.71,812700.0],["2018-05-14",84.95,85.56,83.44,83.73,1046200.0],["2018-05-15",83.43,85.45,82.31,84.59,1216700.0],["2018-05-16",84.27,85.5,83.715,85.05,849800.0],["2018-05-17",85.22,86.6,84.81,85.76,1545600.0],["2018-05-18",85.65,86.27,85.044,85.72,1284200.0],["2018-05-21",86.51,87.31,85.13,85.53,1448000.0],["2018-05-22",86.29,86.29,84.38,84.66,854800.0],["2018-05-23",83.86,85.79,83.69,85.49,887900.0],["2018-05-24",85.46,86.69,84.831,86.52,863600.0],["2018-05-25",86.67,89.94,86.06,89.85,1498400.0],["2018-05-29",88.89,91.95,88.85,90.98,1624800.0],["2018-05-30",91.0,95.1,90.99,94.62,1495900.0],["2018-05-31",94.6,95.79,91.82,92.35,1767100.0],["2018-06-01",93.38,97.0,93.2,94.99,1795800.0],["2018-06-04",95.15,98.38,94.35,98.1,1341500.0],["2018-06-05",98.2,101.8,97.965,100.44,1632900.0],["2018-06-06",100.53,105.25,100.53,105.21,1933200.0],["2018-06-07",105.19,105.73,100.46,101.65,2010500.0],["2018-06-08",101.78,106.1,100.66,105.41,2344100.0],["2018-06-11",105.74,109.46,103.75,103.97,2859600.0],["2018-06-12",104.17,109.735,104.17,108.14,1698400.0],["2018-06-13",108.99,109.49,107.08,107.43,1125500.0],["2018-06-14",108.05,110.18,107.69,109.5,1667800.0],["2018-06-15",108.32,112.58,106.94,110.87,1888900.0],["2018-06-18",109.93,114.02,108.89,113.82,1262000.0],["2018-06-19",111.88,114.015,109.68,113.87,1426600.0],["2018-06-20",114.23,116.93,113.47,116.16,2068300.0],["2018-06-21",116.14,117.45,105.11,114.28,3703200.0],["2018-06-22",114.24,117.03,112.56,114.84,2565300.0],["2018-06-25",114.18,114.21,108.65,109.81,1457000.0],["2018-06-26",110.9,112.69,108.915,112.21,1368600.0],["2018-06-27",114.31,117.36,111.14,111.46,1517700.0],["2018-06-28",111.42,119.84,110.82,118.64,1970200.0],["2018-06-29",118.89,119.5,116.643,118.76,1117400.0],["2018-07-02",117.47,117.62,115.36,115.91,1346200.0],["2018-07-03",117.59,118.075,115.0,115.94,607500.0],["2018-07-05",117.27,117.9,114.66,117.82,978300.0],["2018-07-06",117.42,122.05,117.33,121.74,1344000.0],["2018-07-09",120.5,121.41,118.37,121.12,1238200.0],["2018-07-10",121.12,122.53,119.7,120.7,872500.0],["2018-07-11",117.79,118.22,112.23,117.17,1752100.0],["2018-07-12",118.43,120.0,116.17,118.06,1149800.0],["2018-07-13",119.14,120.5,118.03,119.17,860200.0],["2018-07-16",118.98,122.13,117.13,120.77,830400.0],["2018-07-17",119.56,125.93,118.62,124.65,1410800.0],["2018-07-18",124.13,125.51,122.41,124.25,1443700.0],["2018-07-19",124.26,126.601,124.01,125.61,1297300.0],["2018-07-20",125.87,127.09,124.76,126.5,1135100.0],["2018-07-23",126.62,128.44,125.541,126.88,1183900.0],["2018-07-24",127.9,127.9,120.85,122.49,1104700.0],["2018-07-25",120.27,126.54,119.442,125.97,927000.0],["2018-07-26",125.59,125.81,118.0,118.47,1948800.0],["2018-07-27",119.85,120.04,114.25,115.5,1784400.0],["2018-07-30",115.31,116.26,107.58,109.67,2681500.0],["2018-07-31",110.59,112.44,107.0,108.82,1778200.0],["2018-08-01",109.52,110.82,107.23,107.23,2539900.0],["2018-08-02",116.25,120.34,110.805,115.32,5190000.0],["2018-08-03",113.81,114.84,110.391,111.64,2084200.0],["2018-08-06",110.43,114.82,109.75,114.5,1512600.0],["2018-08-07",113.82,117.19,110.7,114.95,1262500.0],["2018-08-08",114.95,116.85,114.16,115.77,803800.0],["2018-08-09",115.88,120.8,114.655,119.72,1796000.0],["2018-08-10",117.21,125.22,117.21,123.39,4050600.0],["2018-08-13",123.24,125.29,121.12,122.27,1616500.0],["2018-08-14",122.71,123.176,120.5,122.24,813100.0],["2018-08-15",121.19,122.939,117.46,119.43,1187500.0],["2018-08-16",120.88,121.05,117.362,118.68,724900.0],["2018-08-17",119.05,120.12,117.275,119.31,859700.0],["2018-08-20",119.0,122.67,118.74,121.99,673900.0],["2018-08-21",121.61,125.4,120.84,124.95,778000.0],["2018-08-22",125.11,129.06,124.47,127.34,1120500.0],["2018-08-23",127.34,134.22,127.34,130.82,1709000.0],["2018-08-24",131.24,133.21,127.65,128.53,1357200.0],["2018-08-27",130.0,130.61,127.19,128.74,1002300.0],["2018-08-28",128.64,130.909,127.28,130.64,1439900.0],["2018-08-29",130.44,131.9,127.94,131.8,1085500.0],["2018-08-30",131.33,135.82,130.94,132.96,1019200.0],["2018-08-31",132.31,135.42,131.51,135.17,1039300.0],["2018-09-04",134.86,139.42,133.77,138.86,1763900.0],["2018-09-05",138.0,138.42,130.32,133.46,1393700.0],["2018-09-06",133.45,134.52,131.68,132.95,895900.0],["2018-09-07",132.47,140.39,132.0,133.86,2110800.0],["2018-09-10",135.89,139.44,134.0,138.78,1277100.0],["2018-09-11",138.59,144.35,138.02,143.96,1069700.0],["2018-09-12",143.4,149.9,142.69,149.5,1745600.0],["2018-09-13",147.46,149.62,145.57,148.04,1246100.0],["2018-09-14",148.6,151.199,147.544,149.92,1148800.0],["2018-09-17",147.59,147.801,141.7,142.23,1751400.0],["2018-09-18",142.3,145.055,142.3,143.26,985700.0],["2018-09-19",146.27,146.86,130.72,139.03,1946100.0],["2018-09-20",138.65,140.22,135.921,137.61,1137100.0],["2018-09-21",138.29,139.72,133.51,133.98,2259200.0],["2018-09-24",133.28,138.48,131.4,137.68,1092900.0],["2018-09-25",137.7,141.38,137.56,141.14,978600.0],["2018-09-26",140.7,142.9,138.43,141.72,747600.0],["2018-09-27",143.84,147.5,143.84,145.62,914500.0],["2018-09-28",145.16,149.7,145.05,147.67,877300.0],["2018-10-01",149.11,149.85,141.318,143.64,1357400.0],["2018-10-02",142.63,143.73,134.3,134.78,1666500.0],["2018-10-03",135.72,139.47,133.744,138.13,882700.0],["2018-10-04",136.05,136.05,131.06,133.17,1143000.0],["2018-10-05",132.9,136.0,129.55,132.9,752800.0],["2018-10-08",131.75,132.69,125.3,129.12,1121200.0],["2018-10-09",128.74,131.94,127.251,127.71,859800.0],["2018-10-10",127.0,127.05,118.26,119.59,2106600.0],["2018-10-11",118.54,119.99,114.87,116.0,1952000.0],["2018-10-12",123.15,125.55,119.62,122.67,1792100.0],["2018-10-15",118.0,122.76,115.41,121.05,1450300.0],["2018-10-16",124.06,125.455,122.27,125.11,929800.0],["2018-10-17",125.88,125.88,120.99,124.71,809300.0],["2018-10-18",123.36,125.47,120.74,123.26,603000.0],["2018-10-19",125.5,126.98,122.0,122.53,939900.0],["2018-10-22",123.48,126.39,120.495,124.68,1609600.0],["2018-10-23",120.54,121.845,116.575,119.88,1526000.0],["2018-10-24",119.99,123.19,109.41,110.06,1916800.0],["2018-10-25",111.01,117.41,110.56,115.66,1364000.0],["2018-10-26",112.395,112.76,106.27,108.73,1903100.0],["2018-10-29",111.1,112.85,99.84,102.6,2406000.0],["2018-10-30",102.0,108.245,100.35,106.45,2170500.0],["2018-10-31",109.1,113.64,109.06,110.29,3324200.0],["2018-11-01",96.31,99.0,90.092,96.16,9948100.0],["2018-11-02",95.75,99.93,91.77,92.96,4328000.0],["2018-11-05",92.96,97.39,90.91,97.04,2989900.0],["2018-11-06",96.48,98.62,92.14,93.5,1623300.0],["2018-11-07",94.7,98.83,94.164,97.93,1783900.0],["2018-11-08",97.73,99.37,96.055,98.05,1279300.0],["2018-11-09",96.77,99.08,93.14,93.41,1830200.0],["2018-11-12",92.6,93.81,88.2,91.58,2276000.0],["2018-11-13",92.65,94.74,90.05,92.71,1346400.0],["2018-11-14",91.0,93.54,87.69,87.85,4202800.0],["2018-11-15",86.55,90.42,85.41,89.0,4136000.0],["2018-11-16",88.21,91.0,86.08,87.79,1950200.0],["2018-11-19",87.2,88.245,82.34,82.6,2133000.0],["2018-11-20",77.99,87.99,76.6,84.55,2687800.0],["2018-11-21",86.73,89.666,86.37,88.16,3002200.0],["2018-11-23",87.46,90.36,87.46,88.44,973100.0],["2018-11-26",90.58,93.96,88.84,91.5,2999000.0],["2018-11-27",91.95,96.041,90.69,91.6,3769800.0],["2018-11-28",96.0,106.91,96.0,104.89,7203300.0],["2018-11-29",103.12,106.95,101.26,105.39,2779200.0],["2018-11-30",105.44,108.185,105.04,106.2,4650200.0],["2018-12-03",110.75,112.37,105.02,112.29,2812400.0],["2018-12-04",111.79,114.69,106.503,108.24,3566600.0],["2018-12-06",104.03,111.02,103.0,111.02,2394300.0],["2018-12-07",110.46,111.97,103.76,104.77,1788100.0],["2018-12-10",104.51,108.97,104.01,108.29,2224500.0],["2018-12-11",110.97,111.11,105.92,107.87,1984100.0],["2018-12-12",109.88,112.17,107.075,107.87,1739000.0],["2018-12-13",108.81,108.97,102.24,103.95,2302400.0],["2018-12-14",102.17,105.95,102.1,103.29,1748900.0],["2018-12-17",101.62,101.62,92.29,93.45,4003500.0],["2018-12-18",94.21,95.83,90.76,93.25,3313300.0],["2018-12-19",94.0,96.295,89.73,90.41,2993100.0],["2018-12-20",89.77,90.38,82.22,85.12,3796700.0],["2018-12-21",86.06,86.54,80.62,82.14,3189200.0],["2018-12-24",80.51,82.86,78.59,80.44,954600.0],["2018-12-26",82.19,89.92,82.04,89.81,2280100.0],["2018-12-27",88.47,92.17,87.25,92.17,1467800.0],["2018-12-28",92.33,93.13,88.851,90.74,1013300.0],["2018-12-31",91.46,93.64,88.93,90.08,1378200.0],["2019-01-02",88.34,92.11,87.65,90.47,1286000.0],["2019-01-03",88.98,89.91,84.27,84.58,2054000.0],["2019-01-04",87.31,90.9,86.66,90.06,2165400.0],["2019-01-07",90.96,98.36,90.38,95.55,1937800.0],["2019-01-08",97.82,98.82,94.17,96.76,1447600.0],["2019-01-09",97.65,100.37,97.2,98.32,1502500.0],["2019-01-10",96.67,99.69,93.85,99.23,2356700.0],["2019-01-11",98.24,100.06,95.8,96.4,1161300.0],["2019-01-14",94.65,95.74,93.0,93.66,1278200.0],["2019-01-15",92.89,96.2,92.53,93.87,1721700.0],["2019-01-16",94.2,97.28,94.2,95.71,1179700.0],["2019-01-17",95.41,97.95,95.41,96.52,1218600.0],["2019-01-18",97.35,102.23,97.24,102.14,1574200.0],["2019-01-22",101.24,101.45,95.46,97.24,1974700.0],["2019-01-23",97.91,99.145,94.6,95.98,1161100.0],["2019-01-24",95.94,100.65,95.94,99.86,1094200.0],["2019-01-25",101.0,103.74,100.26,102.19,1266900.0],["2019-01-28",101.2,105.52,99.02,104.47,1589200.0],["2019-01-29",105.0,106.26,102.7,104.22,1226000.0],["2019-01-30",106.01,109.28,105.05,107.79,1413100.0],["2019-01-31",108.53,109.69,107.9,109.46,1014700.0],["2019-02-01",108.83,112.61,108.47,109.99,1451700.0],["2019-02-04",109.82,113.94,109.33,113.61,1196600.0],["2019-02-05",114.22,118.142,114.22,117.0,2948300.0],["2019-02-06",117.13,120.29,116.71,119.65,1828200.0],["2019-02-07",117.99,117.99,114.31,116.61,1484200.0],["2019-02-08",116.06,121.47,115.94,120.42,2103300.0],["2019-02-11",121.11,121.49,118.885,119.44,1760900.0],["2019-02-12",120.81,121.47,119.83,120.92,2063900.0],["2019-02-13",120.6,121.366,117.51,119.77,1945000.0],["2019-02-14",118.54,121.35,116.71,120.08,1987200.0],["2019-02-15",121.14,122.47,120.26,122.11,1594000.0],["2019-02-19",121.78,124.24,120.11,120.13,2245600.0],["2019-02-20",120.34,121.44,116.99,117.99,2792200.0],["2019-02-21",117.82,118.98,115.665,117.28,2550700.0],["2019-02-22",141.54,156.78,141.2,149.95,12382400.0],["2019-02-25",151.3,162.74,151.3,160.28,7815700.0],["2019-02-26",158.1,164.26,157.0,163.51,4241500.0],["2019-02-27",162.01,165.72,161.48,163.85,3034300.0],["2019-02-28",162.92,166.13,161.76,165.68,2085400.0],["2019-03-01",167.5,170.99,164.43,169.83,2807100.0],["2019-03-04",168.71,169.4,161.34,166.49,2873400.0],["2019-03-05",165.73,169.8,165.04,166.23,2120700.0],["2019-03-06",165.9,167.333,163.5,164.97,1524900.0],["2019-03-07",164.59,165.9,161.04,163.27,1907600.0],["2019-03-08",160.52,165.25,159.01,165.1,1464100.0],["2019-03-11",165.8,171.85,164.5,170.17,2225900.0],["2019-03-12",170.67,172.79,168.775,171.57,1632400.0],["2019-03-13",172.0,172.05,167.54,168.72,2549100.0],["2019-03-14",169.01,169.75,164.5,165.32,2670100.0],["2019-03-15",164.31,166.52,163.38,166.01,2004200.0],["2019-03-18",165.96,169.85,164.91,169.25,1713000.0],["2019-03-19",170.22,170.8,167.85,168.32,1275200.0],["2019-03-20",170.0,173.0,167.67,171.14,1372100.0],["2019-03-21",172.31,173.718,169.88,171.37,1283300.0],["2019-03-22",170.02,171.52,158.41,158.5,2719700.0],["2019-03-25",157.27,164.02,156.627,161.55,2907300.0],["2019-03-26",163.62,164.07,158.0,158.5,1644300.0],["2019-03-27",158.81,159.05,149.2,150.32,3376800.0],["2019-03-28",151.93,153.16,148.76,149.79,2331900.0],["2019-03-29",150.12,153.15,148.2,148.45,1851700.0],["2019-04-01",149.63,150.15,146.75,149.0,1776400.0],["2019-04-02",149.1,151.66,148.754,149.39,1573600.0],["2019-04-03",150.2,157.11,149.67,156.04,2053100.0],["2019-04-04",156.08,157.385,151.2,155.03,1355900.0],["2019-04-05",156.39,156.835,151.61,152.5,1190700.0],["2019-04-08",151.35,152.35,148.27,149.92,1068000.0],["2019-04-09",148.86,149.975,145.39,145.63,1229600.0],["2019-04-10",146.28,149.77,145.16,146.94,1697700.0],["2019-04-11",146.85,148.94,146.145,147.52,1448100.0],["2019-04-12",149.0,149.82,144.63,147.23,1289600.0],["2019-04-15",146.02,149.29,143.54,148.03,1448500.0],["2019-04-16",149.06,150.74,146.76,149.53,984900.0],["2019-04-17",150.0,150.185,144.52,145.75,1485200.0],["2019-04-18",146.45,146.94,143.45,145.21,1284900.0],["2019-04-22",144.26,148.48,143.63,147.86,1103500.0],["2019-04-23",148.6,152.2,147.29,151.09,1162600.0],["2019-04-24",151.72,153.18,151.02,152.05,1936600.0],["2019-04-25",151.85,153.96,150.55,153.75,1214600.0],["2019-04-26",154.52,154.69,152.94,154.49,3025700.0],["2019-04-29",155.0,162.38,154.05,161.54,2530200.0],["2019-04-30",160.47,163.97,158.73,162.15,2332700.0],["2019-05-01",162.48,165.7,161.11,163.53,2384400.0],["2019-05-02",147.61,156.51,143.7,151.96,6642400.0],["2019-05-03",150.51,150.87,147.0,148.82,1860000.0],["2019-05-06",144.6,152.7,144.56,151.82,1978000.0],["2019-05-07",150.07,151.92,143.42,145.94,2074200.0],["2019-05-08",145.75,149.895,144.92,148.87,1061500.0],["2019-05-09",146.28,148.98,143.52,147.89,1212400.0],["2019-05-10",144.69,147.766,139.2,145.27,1830500.0],["2019-05-13",139.44,142.22,135.21,137.78,1697900.0],["2019-05-14",139.5,141.98,138.225,141.8,1759400.0],["2019-05-15",140.63,144.525,139.9,144.22,1025700.0],["2019-05-16",144.87,149.78,144.52,148.26,913800.0],["2019-05-17",148.0,151.3,146.16,150.4,1492700.0],["2019-05-20",148.36,153.44,147.35,152.74,1317200.0],["2019-05-21",154.09,154.73,151.345,152.28,1342900.0],["2019-05-22",151.26,154.015,150.96,151.2,761800.0],["2019-05-23",149.03,150.45,141.44,142.9,1136700.0],["2019-05-24",145.0,146.35,141.35,143.2,1264700.0],["2019-05-28",144.11,145.85,143.433,144.73,1025700.0],["2019-05-29",143.23,144.19,138.05,141.56,1097800.0],["2019-05-30",141.49,145.415,141.49,144.5,734500.0],["2019-05-31",142.99,144.36,140.79,144.01,692800.0],["2019-06-03",143.33,144.01,139.93,141.53,1277300.0],["2019-06-04",142.4,144.87,138.87,144.82,1162800.0],["2019-06-05",145.87,154.01,145.5,153.89,1485300.0],["2019-06-06",154.46,156.86,149.7,153.29,1233700.0],["2019-06-07",154.02,156.96,152.87,154.28,878200.0],["2019-06-10",156.35,159.854,155.0,155.32,1021400.0],["2019-06-11",157.22,160.35,155.6,157.3,954300.0],["2019-06-12",157.3,159.65,155.725,158.91,744300.0],["2019-06-13",160.35,163.4,160.35,161.71,1322400.0],["2019-06-14",160.82,162.74,156.13,158.21,977500.0],["2019-06-17",156.61,159.98,155.62,158.48,754100.0],["2019-06-18",161.0,162.23,154.19,156.33,1489000.0],["2019-06-19",156.94,162.75,153.91,162.47,1014600.0],["2019-06-20",164.99,166.4,149.56,153.42,2465400.0],["2019-06-21",153.24,155.63,152.27,153.77,1161100.0],["2019-06-24",153.23,155.09,151.35,152.41,1341000.0],["2019-06-25",153.3,153.3,143.48,144.4,1970000.0],["2019-06-26",145.42,148.68,144.51,145.81,1125100.0],["2019-06-27",146.85,148.11,144.349,147.65,1243400.0],["2019-06-28",147.24,149.34,144.63,146.0,1260700.0],["2019-07-01",149.75,149.91,143.0,143.1,1378700.0],["2019-07-02",144.25,144.26,140.49,143.51,1328500.0],["2019-07-03",143.55,143.95,141.18,142.95,800200.0],["2019-07-05",142.0,146.15,141.46,145.15,1480300.0],["2019-07-08",144.52,144.72,139.79,140.51,1185100.0],["2019-07-09",140.37,147.77,140.37,147.31,1289700.0],["2019-07-10",148.0,151.485,145.55,150.18,1559100.0],["2019-07-11",150.05,153.098,149.755,150.18,1012900.0],["2019-07-12",151.27,151.812,146.63,150.11,584700.0],["2019-07-15",148.75,151.48,146.51,151.02,898100.0],["2019-07-16",151.49,152.12,149.51,149.95,711800.0],["2019-07-17",150.1,154.41,150.04,152.0,1163400.0],["2019-07-18",149.71,150.48,138.15,143.1,3129700.0],["2019-07-19",143.28,146.27,141.1,145.38,1910000.0],["2019-07-22",146.0,146.98,141.58,145.0,921800.0],["2019-07-23",146.87,147.38,141.94,144.82,1032600.0],["2019-07-24",143.7,144.79,139.78,140.15,2283300.0],["2019-07-25",140.0,141.643,134.11,134.59,2221000.0],["2019-07-26",135.39,138.79,132.71,138.06,1799000.0],["2019-07-29",138.11,138.52,132.02,134.0,1733200.0],["2019-07-30",134.0,135.0,131.904,132.45,1598600.0],["2019-07-31",133.13,135.37,128.08,131.16,2561000.0],["2019-08-01",129.15,138.66,125.0,129.6,5399700.0],["2019-08-02",127.72,128.0,123.16,127.34,2778400.0],["2019-08-05",123.44,126.61,120.5,123.18,2629200.0],["2019-08-06",124.33,126.604,119.57,122.59,2355100.0],["2019-08-07",120.9,123.2,119.3,122.82,977900.0],["2019-08-08",123.24,125.89,119.63,125.14,1990900.0],["2019-08-09",124.22,125.986,123.0,124.91,1708400.0],["2019-08-12",124.82,125.67,123.11,123.9,1782000.0],["2019-08-13",124.51,125.47,121.81,125.0,1530500.0],["2019-08-14",121.35,122.0,112.06,112.06,5132000.0],["2019-08-15",110.3,110.7,106.04,107.34,4941200.0],["2019-08-16",107.81,110.57,107.58,110.42,2883000.0],["2019-08-19",112.25,112.72,108.4,112.06,2793400.0],["2019-08-20",112.33,114.12,111.06,112.3,2116600.0],["2019-08-21",113.84,115.75,112.58,115.09,1554800.0],["2019-08-22",120.02,121.24,114.04,117.2,2652200.0],["2019-08-23",115.44,115.565,108.65,110.17,1993600.0],["2019-08-26",110.93,111.52,107.08,108.3,1688000.0],["2019-08-27",109.6,113.08,107.73,108.23,1636600.0],["2019-08-28",108.35,115.14,108.35,113.63,2049600.0],["2019-08-29",114.0,117.0,113.19,113.92,1734800.0],["2019-08-30",114.38,114.38,110.82,112.74,1604900.0],["2019-09-03",114.0,114.0,108.01,109.28,2612300.0],["2019-09-04",116.22,120.52,113.54,118.1,3063400.0],["2019-09-05",118.19,120.49,117.48,119.6,1848300.0],["2019-09-06",120.01,120.01,115.73,116.8,1236100.0],["2019-09-09",117.6,125.5,117.6,124.0,2688600.0],["2019-09-10",122.8,124.36,120.115,123.74,1711500.0],["2019-09-11",123.8,131.67,122.73,131.57,2343800.0],["2019-09-12",132.13,134.68,131.31,133.83,1657200.0],["2019-09-13",133.54,135.38,131.26,132.71,2037700.0],["2019-09-16",130.32,133.76,129.19,133.66,1050300.0],["2019-09-17",133.24,134.14,130.85,134.1,1130300.0],["2019-09-18",134.25,135.13,129.35,131.62,1698800.0],["2019-09-19",131.6,132.095,125.81,128.67,2211700.0],["2019-09-20",124.28,126.07,121.6,122.75,2748800.0],["2019-09-23",123.44,123.49,117.92,118.29,2466600.0],["2019-09-24",118.84,121.34,114.38,116.04,1917400.0],["2019-09-25",115.58,120.163,115.58,118.47,1604600.0],["2019-09-26",119.78,119.78,115.88,117.12,983200.0],["2019-09-27",117.65,119.479,112.88,114.04,1631100.0],["2019-09-30",114.87,115.59,111.88,112.12,1388400.0],["2019-10-01",112.12,113.0,104.63,105.55,2362500.0],["2019-10-02",103.92,106.775,101.08,103.04,2444300.0],["2019-10-03",103.17,106.47,100.28,105.79,2208100.0],["2019-10-04",106.18,107.87,104.34,106.77,1887800.0],["2019-10-07",106.37,108.44,103.37,103.76,1420500.0],["2019-10-08",102.29,105.97,101.76,104.49,1900700.0],["2019-10-09",105.22,105.75,103.52,104.64,906400.0],["2019-10-10",104.82,106.3,103.57,104.66,1755000.0],["2019-10-11",106.44,110.9,106.22,107.77,1767200.0],["2019-10-14",107.81,108.18,103.79,106.32,1170600.0],["2019-10-15",105.37,110.175,105.14,108.98,1274500.0],["2019-10-16",109.14,111.72,107.69,107.9,1291000.0],["2019-10-17",109.77,115.832,109.546,114.58,2177300.0],["2019-10-18",113.47,114.49,107.1,109.2,1867700.0],["2019-10-21",110.5,113.675,109.91,112.79,1573800.0],["2019-10-22",112.63,115.21,110.07,113.6,1218100.0],["2019-10-23",113.85,115.15,112.39,114.16,555300.0],["2019-10-24",114.71,115.15,110.73,114.41,731600.0],["2019-10-25",113.0,120.43,112.83,118.19,1645200.0],["2019-10-28",118.07,118.25,109.08,109.31,2827900.0],["2019-10-29",109.85,109.85,99.17,101.51,5260200.0],["2019-10-30",102.71,106.19,100.43,101.08,2824300.0],["2019-10-31",85.29,88.92,81.25,82.23,12448800.0],["2019-11-01",82.01,84.71,79.53,83.74,5770800.0],["2019-11-04",85.19,88.29,84.15,87.43,3231200.0],["2019-11-05",86.68,87.45,81.27,81.5,3026100.0],["2019-11-06",81.49,83.98,79.65,83.76,2268600.0],["2019-11-07",84.04,85.36,83.19,83.82,2020900.0],["2019-11-08",84.35,85.37,83.37,84.22,2379000.0],["2019-11-11",85.3,85.32,80.86,83.26,2301200.0],["2019-11-12",83.27,87.0,82.91,84.6,3426900.0],["2019-11-13",82.87,86.09,82.36,83.63,3056700.0],["2019-11-14",84.0,84.12,81.32,83.15,2273200.0],["2019-11-15",83.81,83.81,79.85,83.71,3384000.0],["2019-11-18",83.58,87.54,83.19,86.46,2036800.0],["2019-11-19",86.77,87.085,83.27,83.9,2763700.0],["2019-11-20",83.71,85.6,81.12,82.52,1789400.0],["2019-11-21",82.74,83.52,80.42,82.32,1778500.0],["2019-11-22",82.71,85.44,81.8,84.71,1577300.0],["2019-11-25",85.24,86.53,84.89,85.23,1428500.0],["2019-11-26",84.91,88.08,83.57,86.41,1904600.0],["2019-11-27",86.78,88.62,86.31,87.04,1330400.0],["2019-11-29",86.96,87.25,84.2,84.92,736400.0],["2019-12-02",85.12,85.39,80.4,83.0,2101700.0],["2019-12-03",81.45,83.24,78.8,83.0,1765500.0],["2019-12-04",83.72,83.9,78.61,80.57,3335200.0],["2019-12-05",80.83,82.72,78.94,79.87,2378500.0],["2019-12-06",80.27,85.2,80.26,84.97,5274500.0],["2019-12-09",84.99,89.35,84.63,88.18,2139600.0],["2019-12-10",88.39,89.55,86.96,87.89,1822200.0],["2019-12-11",87.97,88.43,87.535,88.1,1250600.0],["2019-12-12",88.43,91.07,88.11,88.75,2013100.0],["2019-12-13",88.47,91.25,86.09,89.93,1904400.0],["2019-12-16",87.13,87.69,85.07,86.94,2516900.0],["2019-12-17",87.08,87.13,83.41,83.64,2496300.0],["2019-12-18",84.08,86.6,83.78,85.98,1872900.0],["2019-12-19",85.98,88.78,85.265,85.81,2048600.0],["2019-12-20",86.33,86.62,83.527,84.01,1785600.0],["2019-12-23",84.8,89.15,84.25,89.06,1740200.0],["2019-12-24",89.17,90.658,89.16,90.61,766300.0],["2019-12-26",90.97,92.95,90.6,91.53,1162400.0],["2019-12-27",91.91,92.66,90.71,92.09,1540200.0],["2019-12-30",91.78,91.935,88.46,89.51,2800000.0],["2019-12-31",89.14,90.895,88.61,90.37,1298300.0],["2020-01-02",91.63,94.8,91.27,93.14,1882500.0],["2020-01-03",91.8,94.13,91.05,94.04,1003600.0],["2020-01-06",93.02,94.83,92.3,94.67,1929500.0],["2020-01-07",94.91,96.58,92.5,95.7,1877400.0],["2020-01-08",95.14,97.363,94.49,95.17,2251200.0],["2020-01-09",96.27,97.2,93.38,96.75,1441000.0],["2020-01-10",96.91,97.68,94.51,95.22,1932800.0],["2020-01-13",95.72,102.08,92.95,101.0,3245500.0],["2020-01-14",101.01,104.78,100.52,103.59,2802000.0],["2020-01-15",103.5,107.55,103.08,105.81,1797300.0],["2020-01-16",106.78,107.47,105.15,106.38,2375000.0],["2020-01-17",106.61,107.11,104.59,106.79,1580600.0],["2020-01-21",106.49,108.36,105.17,107.42,1782300.0],["2020-01-22",109.06,112.525,108.45,109.87,1901000.0],["2020-01-23",108.16,108.78,104.14,106.92,1972000.0],["2020-01-24",107.5,109.14,105.93,106.74,1320100.0],["2020-01-27",103.34,105.07,101.7,104.32,1363900.0],["2020-01-28",105.0,107.0,103.59,106.19,1157300.0],["2020-01-29",107.24,107.35,103.9,103.92,1145400.0],["2020-01-30",103.25,105.51,102.1,103.03,1148000.0],["2020-01-31",103.0,103.0,93.29,93.7,3464900.0],["2020-02-03",94.47,99.648,94.47,97.5,2028500.0],["2020-02-04",99.59,101.595,98.41,99.61,1601200.0],["2020-02-05",101.34,102.99,97.25,98.13,1109300.0],["2020-02-06",98.67,103.37,97.7,100.31,2762300.0],["2020-02-07",99.57,100.81,98.38,99.31,928200.0],["2020-02-10",98.92,100.47,96.77,97.22,1471800.0],["2020-02-11",97.46,99.17,95.39,96.4,1365200.0],["2020-02-12",97.97,98.778,95.32,95.68,1284300.0],["2020-02-13",94.25,94.74,81.95,82.16,7112300.0],["2020-02-14",83.02,84.09,80.56,82.46,2913900.0],["2020-02-18",82.15,83.33,80.08,81.55,2020800.0],["2020-02-19",81.8,81.88,78.751,80.63,1947500.0],["2020-02-20",80.61,82.39,79.64,82.33,1941000.0],["2020-02-21",81.46,81.82,78.87,80.14,2856400.0],["2020-02-24",74.92,76.43,72.03,75.54,3990300.0],["2020-02-25",75.2,75.49,69.91,71.65,3065100.0],["2020-02-26",73.14,75.36,70.81,71.15,2038800.0],["2020-02-27",69.04,74.0,67.41,70.35,3570000.0],["2020-02-28",53.31,63.32,52.41,63.21,10696100.0],["2020-03-02",62.99,63.3,55.2,61.77,5417500.0],["2020-03-03",62.26,64.89,59.84,62.2,3936700.0],["2020-03-04",63.02,63.9,59.58,61.33,2923500.0],["2020-03-05",59.83,61.43,58.74,60.37,3393200.0],["2020-03-06",58.26,59.69,56.83,58.67,2483400.0],["2020-03-09",53.03,56.05,48.5,49.82,3782700.0],["2020-03-10",51.81,52.3,47.1,49.2,3135700.0],["2020-03-11",48.82,50.59,44.09,45.01,3919800.0],["2020-03-12",41.81,43.54,32.51,33.0,5759100.0],["2020-03-13",36.1,39.02,32.71,39.0,4337900.0],["2020-03-16",34.13,38.39,30.05,30.46,4577400.0],["2020-03-17",31.61,31.625,24.82,30.65,6924500.0],["2020-03-18",27.39,28.01,23.12,24.92,5690300.0],["2020-03-19",24.52,26.23,21.7,23.52,5622100.0],["2020-03-20",25.19,29.9,24.49,27.24,7193000.0],["2020-03-23",27.11,30.76,26.25,30.44,4618700.0],["2020-03-24",33.92,44.24,33.29,43.48,7121700.0],["2020-03-25",47.83,55.95,44.56,51.33,9181300.0],["2020-03-26",54.56,61.29,52.11,55.08,6164900.0],["2020-03-27",51.34,51.52,45.045,46.3,5310700.0],["2020-03-30",46.41,53.97,43.61,52.01,4150200.0],["2020-03-31",51.37,55.39,50.58,53.44,5578800.0],["2020-04-01",49.76,51.819,45.52,48.2,5212600.0],["2020-04-02",47.01,51.84,45.774,47.24,3686400.0],["2020-04-03",47.71,52.73,47.648,50.63,4818700.0],["2020-04-06",69.3,76.47,64.18,71.5,11242700.0],["2020-04-07",76.9,79.785,73.84,77.47,8401700.0],["2020-04-08",73.77,83.38,72.5,77.77,5289700.0],["2020-04-09",79.91,85.31,76.25,76.85,4575600.0],["2020-04-13",77.63,82.47,73.02,81.51,3196400.0],["2020-04-14",83.52,88.99,82.0,86.08,4786400.0],["2020-04-15",80.21,85.0,79.25,81.08,3265900.0],["2020-04-16",80.96,85.76,78.26,83.26,3398400.0],["2020-04-17",83.41,90.16,83.41,90.08,2687800.0],["2020-04-20",89.14,105.188,88.609,100.93,6892200.0],["2020-04-21",100.04,104.34,94.2,95.84,4170800.0],["2020-04-22",99.69,100.28,93.11,96.37,2382300.0],["2020-04-23",97.71,106.53,97.71,104.63,3683000.0],["2020-04-24",107.77,123.76,107.51,122.41,8395300.0],["2020-04-27",118.35,134.8,117.24,128.81,6847300.0],["2020-04-28",130.33,130.33,122.31,123.68,4776000.0],["2020-04-29",124.06,132.64,122.3,129.94,2869000.0],["2020-04-30",127.42,132.9,123.93,124.04,3211500.0],["2020-05-01",120.67,127.482,119.7,122.5,3723300.0],["2020-05-04",124.7,134.5,122.51,134.11,4926300.0],["2020-05-05",175.07,181.39,160.33,165.88,17695300.0],["2020-05-06",166.2,182.44,163.18,180.81,7284100.0],["2020-05-07",178.64,182.37,170.92,176.89,5196800.0],["2020-05-08",179.0,190.96,175.78,188.05,5521300.0],["2020-05-11",186.47,192.73,184.05,190.27,2598400.0],["2020-05-12",192.24,197.06,183.46,183.66,3203800.0],["2020-05-13",185.12,189.97,175.32,183.58,3700900.0],["2020-05-14",177.05,180.0,171.12,172.94,3931700.0],["2020-05-15",166.95,176.0,165.0,173.1,3641800.0],["2020-05-18",173.0,174.93,150.02,153.84,6111500.0],["2020-05-19",156.2,166.99,154.3,161.39,3726200.0],["2020-05-20",167.93,168.235,154.52,162.67,2976100.0],["2020-05-21",162.67,164.949,156.42,163.5,1859200.0],["2020-05-22",162.53,166.38,160.42,165.69,1590600.0],["2020-05-26",167.35,168.59,157.79,158.08,2488500.0],["2020-05-27",156.71,157.5,144.51,153.89,3084600.0],["2020-05-28",154.14,166.46,150.57,162.3,2559900.0],["2020-05-29",165.07,177.28,163.615,171.55,3667900.0],["2020-06-01",172.68,176.17,165.56,167.12,1911000.0],["2020-06-02",175.0,190.62,174.5,188.63,4495400.0],["2020-06-03",185.44,189.99,178.685,181.61,2343700.0],["2020-06-04",180.7,188.59,173.51,177.56,2374200.0],["2020-06-05",175.48,181.45,167.01,170.76,2805000.0],["2020-06-08",169.78,176.08,167.466,175.99,1741800.0],["2020-06-09",176.71,177.31,170.64,172.43,1347700.0],["2020-06-10",174.33,187.61,173.16,182.38,2280600.0],["2020-06-11",177.87,187.23,175.45,178.7,2430300.0],["2020-06-12",182.33,189.0,175.636,184.76,1716600.0],["2020-06-15",183.51,200.28,182.535,193.19,2899700.0],["2020-06-16",196.91,198.04,185.82,191.96,1682200.0],["2020-06-17",194.68,207.18,193.84,202.87,2775200.0],["2020-06-18",203.01,209.48,198.513,200.65,1641400.0],["2020-06-19",206.49,212.057,202.265,209.99,2747200.0],["2020-06-22",213.52,221.535,207.5,208.06,2659900.0],["2020-06-23",209.53,215.45,205.66,207.53,2270600.0],["2020-06-24",209.48,212.246,197.27,200.71,1920500.0],["2020-06-25",199.95,206.16,196.48,205.12,1943800.0],["2020-06-26",205.8,213.59,201.01,201.94,2284800.0],["2020-06-29",200.9,202.46,193.69,200.23,1702900.0],["2020-06-30",201.33,202.01,195.49,197.61,1339700.0],["2020-07-01",196.99,222.295,196.3,219.19,3069400.0],["2020-07-02",220.0,222.18,211.19,214.1,1956900.0],["2020-07-06",218.05,230.61,218.0,221.44,1633600.0],["2020-07-07",222.85,228.0,218.78,225.49,1252500.0],["2020-07-08",226.25,230.92,218.07,221.48,2033400.0],["2020-07-09",224.0,230.17,219.95,228.93,1481300.0],["2020-07-10",227.66,229.39,219.98,223.76,1452200.0],["2020-07-13",219.5,226.95,210.1,210.8,2570500.0],["2020-07-14",212.39,220.5,205.8,220.21,1925400.0],["2020-07-15",217.4,219.3,208.51,217.92,1518400.0],["2020-07-16",214.86,223.35,213.0,219.85,1047200.0],["2020-07-17",222.2,224.525,213.11,215.83,1036000.0],["2020-07-20",221.0,230.64,219.03,229.88,1606900.0],["2020-07-21",231.5,234.37,223.28,225.65,1347100.0],["2020-07-22",228.46,231.15,223.8,226.0,812200.0],["2020-07-23",225.46,227.65,213.31,218.0,1120100.0],["2020-07-24",214.55,225.29,209.12,222.79,1290900.0],["2020-07-27",225.15,231.87,220.71,231.41,1507900.0],["2020-07-28",229.47,232.36,224.89,227.0,1203700.0],["2020-07-29",233.63,243.11,233.245,241.85,1718700.0],["2020-07-30",240.75,256.19,238.56,255.92,2120800.0],["2020-07-31",260.57,267.43,259.01,266.09,3042000.0],["2020-08-03",273.17,289.38,272.1,287.28,2859100.0],["2020-08-04",287.5,294.88,274.641,290.85,4279000.0],["2020-08-05",284.01,304.414,280.0,301.4,5131400.0],["2020-08-06",303.0,316.67,298.329,312.7,2991000.0],["2020-08-07",309.19,323.15,300.77,309.68,3172100.0],["2020-08-10",309.68,313.66,290.01,298.0,2403400.0],["2020-08-11",293.245,324.81,283.51,309.13,11085800.0],["2020-08-12",309.87,312.96,293.491,301.74,4381300.0],["2020-08-13",307.91,320.43,305.01,314.29,2580300.0],["2020-08-14",312.16,315.97,308.0,309.99,1575600.0],["2020-08-17",316.5,318.01,310.7,314.1,2621500.0],["2020-08-18",314.47,334.211,314.073,326.1,3290100.0],["2020-08-19",326.0,339.81,325.26,333.01,2543500.0],["2020-08-20",331.11,334.37,326.23,328.96,2585400.0],["2020-08-21",329.0,341.58,326.41,340.66,2205000.0],["2020-08-24",345.93,349.082,328.0,338.0,1660800.0],["2020-08-25",334.15,339.897,330.2,338.06,1479500.0],["2020-08-26",339.31,346.75,337.31,342.4,1589500.0],["2020-08-27",341.75,342.54,325.9,331.29,1905000.0],["2020-08-28",330.0,333.98,310.45,310.94,2543700.0],["2020-08-31",310.99,311.46,287.31,296.56,4239600.0],["2020-09-01",298.5,313.87,297.31,306.83,1707800.0],["2020-09-02",311.01,313.0,288.01,300.21,1955800.0],["2020-09-03",287.55,292.79,273.09,275.7,2800100.0],["2020-09-04",265.7,271.96,234.65,260.94,4850200.0],["2020-09-08",246.0,270.025,242.51,252.08,2321200.0],["2020-09-09",258.57,266.39,251.331,258.31,1737700.0],["2020-09-10",272.6,296.86,261.69,264.61,4921900.0],["2020-09-11",266.45,273.44,245.95,252.28,2499700.0],["2020-09-14",258.0,268.319,250.095,266.7,3522400.0],["2020-09-15",270.84,275.85,258.25,270.34,3359100.0],["2020-09-16",267.32,275.0,264.88,268.96,2024100.0],["2020-09-17",255.97,270.49,253.5,269.34,2525700.0],["2020-09-18",272.06,293.97,270.86,290.09,4711100.0],["2020-09-21",285.62,302.8,281.2,302.38,2718500.0],["2020-09-22",304.5,307.92,291.0,304.17,2029900.0],["2020-09-23",300.33,302.26,281.28,286.72,2254300.0],["2020-09-24",279.91,291.85,272.89,283.86,2095500.0],["2020-09-25",287.86,296.45,284.445,293.74,1813700.0],["2020-09-28",300.96,307.47,298.3,300.74,1365900.0],["2020-09-29",302.39,304.65,293.01,294.66,1241800.0],["2020-09-30",297.44,307.65,286.61,291.01,2179200.0],["2020-10-01",297.0,324.21,295.01,317.38,3991700.0],["2020-10-02",308.31,319.532,300.54,305.36,2302700.0],["2020-10-05",308.86,314.49,306.53,309.72,1375200.0],["2020-10-06",310.9,311.7,295.02,295.76,1848500.0],["2020-10-07",306.79,310.99,303.0,308.48,1654400.0],["2020-10-08",308.9,311.59,303.64,304.07,1028500.0],["2020-10-09",312.96,313.03,291.81,296.19,2995500.0],["2020-10-12",297.97,301.5,293.7,293.99,2699000.0],["2020-10-13",293.43,310.79,293.25,306.74,3119100.0],["2020-10-14",306.57,306.72,288.965,293.88,2393600.0],["2020-10-15",288.0,298.07,283.51,298.0,1405600.0],["2020-10-16",300.0,304.225,295.64,297.08,1543200.0],["2020-10-19",300.25,308.77,297.57,299.95,2036900.0],["2020-10-20",300.95,304.98,293.24,294.54,1732500.0],["2020-10-21",297.81,297.88,270.23,270.27,2306400.0],["2020-10-22",270.0,274.46,261.92,265.87,2728900.0],["2020-10-23",266.55,270.72,260.76,265.85,1874100.0],["2020-10-26",264.685,277.91,263.11,271.36,2187300.0],["2020-10-27",273.52,280.2,271.0,274.34,2025400.0],["2020-10-28",271.0,284.971,269.25,282.74,2591400.0],["2020-10-29",282.39,284.96,252.81,255.76,4138600.0],["2020-10-30",253.32,260.83,241.68,248.03,3079400.0],["2020-11-02",249.72,262.0,248.41,255.64,2808600.0],["2020-11-03",261.26,278.5,247.07,274.11,8715100.0],["2020-11-04",279.0,286.728,265.48,270.15,3276400.0],["2020-11-05",278.49,300.31,276.0,297.22,3555500.0],["2020-11-06",295.0,304.34,288.61,301.13,1853800.0],["2020-11-09",264.0,266.5,235.01,235.33,6498900.0],["2020-11-10",240.12,245.52,225.05,242.71,3765400.0],["2020-11-11",246.18,253.83,245.04,251.74,1934400.0],["2020-11-12",253.69,261.13,249.335,250.54,1427800.0],["2020-11-13",250.44,253.23,233.2,235.84,2734900.0],["2020-11-16",226.95,241.0,221.09,235.41,2311200.0],["2020-11-17",237.61,240.63,228.13,239.06,1394900.0],["2020-11-18",238.35,241.54,233.5,234.66,1390200.0],["2020-11-19",237.99,249.48,234.74,248.55,1763100.0],["2020-11-20",249.29,259.075,249.01,252.54,1857500.0],["2020-11-23",251.96,258.276,249.15,256.39,1440800.0],["2020-11-24",251.76,254.05,240.91,241.73,2246100.0],["2020-11-25",244.74,251.48,242.76,250.56,1734300.0],["2020-11-27",254.0,268.96,253.5,260.68,1547500.0],["2020-11-30",264.0,265.604,246.99,254.36,1952200.0],["2020-12-01",257.0,257.0,242.99,248.22,1440700.0],["2020-12-02",245.0,247.43,238.0,242.69,891200.0],["2020-12-03",241.28,245.53,237.762,239.77,1058300.0],["2020-12-04",240.2,241.78,236.26,239.35,1149600.0],["2020-12-07",239.99,242.99,233.8,236.7,1109400.0],["2020-12-08",236.6,248.15,236.0,244.3,1263800.0],["2020-12-09",244.22,251.24,236.66,240.6,1294200.0],["2020-12-10",239.92,245.89,236.74,244.26,977700.0],["2020-12-11",243.85,247.46,235.997,243.6,1070000.0],["2020-12-14",244.89,259.87,244.69,253.48,2410200.0],["2020-12-15",255.4,274.66,253.71,272.23,2386200.0],["2020-12-16",271.64,273.77,263.37,273.09,1749900.0],["2020-12-17",274.59,288.68,274.59,285.06,3065600.0],["2020-12-18",287.11,287.52,276.62,276.73,2925500.0],["2020-12-21",278.29,283.34,270.56,283.0,1084300.0],["2020-12-22",281.81,286.64,275.45,284.84,1131900.0],["2020-12-23",282.01,284.69,257.28,257.64,2948100.0],["2020-12-24",260.56,262.5,251.5,252.82,864600.0],["2020-12-28",257.9,257.9,234.69,238.22,2460400.0],["2020-12-29",240.65,243.15,229.15,233.36,1698200.0],["2020-12-30",236.2,236.2,227.91,230.67,1557600.0],["2020-12-31",231.0,231.0,224.08,225.81,1226500.0],["2021-01-04",226.06,237.31,222.279,236.46,1897500.0],["2021-01-05",234.1,242.62,233.37,241.93,1416900.0],["2021-01-06",234.28,246.54,234.28,241.88,1251700.0],["2021-01-07",246.44,250.89,243.35,250.07,1323900.0],["2021-01-08",253.56,268.67,253.195,258.38,2374900.0],["2021-01-11",253.39,263.77,249.541,259.18,1043400.0],["2021-01-12",261.46,283.72,259.0,279.65,2203700.0],["2021-01-13",279.23,313.73,278.38,309.1,4029700.0],["2021-01-14",307.0,369.0,305.68,329.87,9033900.0],["2021-01-15",325.77,326.6,299.06,300.0,4144900.0],["2021-01-19",305.0,309.64,290.84,299.85,2424800.0],["2021-01-20",302.84,306.3,290.459,294.09,1605500.0],["2021-01-21",298.0,308.6,290.62,293.52,2041400.0],["2021-01-22",294.0,305.179,293.0,299.94,2247500.0],["2021-01-25",302.54,314.85,293.0,294.34,2766000.0],["2021-01-26",297.64,299.83,276.225,280.34,2674000.0],["2021-01-27",272.1,292.645,265.0,276.23,2411500.0],["2021-01-28",277.95,287.25,272.094,278.14,1298600.0],["2021-01-29",280.01,284.961,263.57,272.32,1918900.0],["2021-02-01",276.67,281.52,264.202,281.03,1455300.0],["2021-02-02",282.66,285.81,274.23,284.8,1241000.0],["2021-02-03",287.06,295.45,283.95,284.97,1730400.0],["2021-02-04",288.37,303.39,285.5,294.28,1562400.0],["2021-02-05",295.96,297.5,286.93,289.3,1344500.0],["2021-02-08",290.08,296.0,279.0,289.48,1496400.0],["2021-02-09",285.05,296.02,284.478,286.78,1492300.0],["2021-02-10",292.03,292.03,277.43,287.02,1137900.0],["2021-02-11",293.01,304.5,289.11,291.61,1739300.0],["2021-02-12",289.28,299.26,286.09,292.97,828000.0],["2021-02-16",294.6,294.77,277.36,277.55,1330600.0],["2021-02-17",275.51,279.485,268.07,273.26,1111300.0],["2021-02-18",273.26,280.67,267.91,271.9,1004700.0],["2021-02-19",272.31,298.0,272.31,292.73,2646300.0],["2021-02-22",285.36,285.88,263.21,266.96,3093500.0],["2021-02-23",260.46,265.64,243.435,262.9,2380100.0],["2021-02-24",264.0,264.38,251.24,258.13,1724100.0],["2021-02-25",266.02,299.424,254.656,258.05,5948000.0],["2021-02-26",271.0,295.65,270.19,288.98,3928300.0],["2021-03-01",293.5,342.99,292.07,335.65,6508300.0],["2021-03-02",329.17,332.41,315.42,320.07,2166100.0],["2021-03-03",316.99,320.0,291.1,295.54,1738000.0],["2021-03-04",292.19,296.78,272.2,287.0,2094900.0],["2021-03-05",289.07,307.29,263.84,295.66,3576300.0],["2021-03-08",298.01,326.89,297.955,306.56,2686800.0],["2021-03-09",318.0,322.07,311.09,318.6,1617400.0],["2021-03-10",325.89,326.18,307.08,310.01,1380200.0],["2021-03-11",322.34,324.35,315.325,319.99,1422700.0],["2021-03-12",312.0,317.21,303.461,316.26,970800.0],["2021-03-15",316.58,331.2,312.01,324.03,1261700.0],["2021-03-16",327.19,329.75,309.39,314.17,1040100.0],["2021-03-17",308.28,325.91,304.52,321.66,727100.0],["2021-03-18",317.08,341.45,316.25,325.92,2146500.0],["2021-03-19",325.91,348.0,325.91,335.36,1637300.0],["2021-03-22",335.36,346.99,333.02,345.47,1482800.0],["2021-03-23",349.53,355.96,332.31,335.93,1561500.0],["2021-03-24",332.66,340.83,323.01,326.68,1340400.0],["2021-03-25",319.0,331.56,313.0,329.04,1451100.0],["2021-03-26",332.12,344.92,332.12,343.68,1540700.0],["2021-03-29",345.0,354.5,332.24,332.64,1369200.0],["2021-03-30",328.0,329.598,315.12,317.02,1389000.0],["2021-03-31",326.88,327.08,313.94,314.75,1700400.0],["2021-04-01",322.47,340.1,322.15,338.0,2076700.0],["2021-04-05",336.37,338.0,319.3,323.73,1557600.0],["2021-04-06",326.36,343.804,325.14,339.15,1419600.0],["2021-04-07",335.1,336.71,323.75,325.92,1086500.0],["2021-04-08",330.23,337.24,326.26,332.22,1169000.0],["2021-04-09",330.0,337.68,325.79,327.49,770200.0],["2021-04-12",323.2,326.04,314.85,319.97,1086600.0],["2021-04-13",321.1,327.474,315.99,318.29,712100.0],["2021-04-14",320.0,333.77,319.41,323.26,1165400.0],["2021-04-15",327.5,329.26,319.39,321.12,991900.0],["2021-04-16",313.99,322.98,304.7,321.64,1458500.0],["2021-04-19",322.22,324.98,311.42,315.33,1280000.0],["2021-04-20",315.0,317.17,305.77,314.0,912500.0],["2021-04-21",312.27,322.66,308.14,318.5,1214900.0],["2021-04-22",319.1,322.0,305.64,307.77,1074000.0],["2021-04-23",310.06,311.232,299.395,308.18,1053900.0],["2021-04-26",309.03,309.79,302.88,308.78,1004700.0],["2021-04-27",307.68,316.229,306.58,310.26,847600.0],["2021-04-28",307.0,314.17,303.49,311.04,870100.0],["2021-04-29",313.6,320.94,302.065,306.8,1188600.0],["2021-04-30",303.6,306.98,293.5,295.57,1610000.0],["2021-05-03",293.8,293.98,277.43,280.18,2185300.0],["2021-05-04",275.92,278.25,267.85,274.08,1938800.0],["2021-05-05",277.31,281.47,265.04,270.97,2059500.0],["2021-05-06",288.0,297.85,277.01,286.13,4397700.0],["2021-05-07",295.6,307.12,291.46,305.49,2778600.0],["2021-05-10",300.14,331.51,299.01,321.1,3098300.0],["2021-05-11",310.86,327.34,308.96,325.94,1583800.0],["2021-05-12",319.0,324.18,298.19,299.69,2256300.0],["2021-05-13",301.19,305.1,286.7,295.27,1633400.0],["2021-05-14",299.54,307.89,296.0,300.0,1257100.0],["2021-05-17",300.78,307.05,296.995,301.63,878100.0],["2021-05-18",305.0,312.76,302.5,304.42,1501700.0],["2021-05-19",299.8,302.718,296.035,302.47,823500.0],["2021-05-20",308.09,314.0,303.8,309.89,2044400.0],["2021-05-21",311.36,315.58,307.4,310.65,1063400.0],["2021-05-24",312.18,317.85,310.68,313.66,1025200.0],["2021-05-25",315.36,320.47,309.0,311.76,1211500.0],["2021-05-26",314.24,327.38,311.59,324.87,1476300.0],["2021-05-27",321.41,332.0,319.39,320.11,1726400.0],["2021-05-28",320.73,322.28,305.6,306.54,1089700.0],["2021-06-01",314.93,321.81,312.26,318.0,1332000.0],["2021-06-02",317.27,333.8,316.11,332.89,1615800.0],["2021-06-03",331.36,333.57,323.08,325.58,1244100.0],["2021-06-04",325.91,326.44,317.33,321.03,897200.0],["2021-06-07",317.34,329.08,313.01,327.95,1752000.0],["2021-06-08",331.0,335.73,326.93,333.0,934500.0],["2021-06-09",332.21,339.558,322.58,323.5,785800.0],["2021-06-10",324.04,330.1,320.85,328.15,798300.0],["2021-06-11",328.41,331.86,321.72,323.22,818900.0],["2021-06-14",321.0,321.99,313.56,317.44,1467300.0],["2021-06-15",317.96,317.96,302.57,309.36,1257200.0],["2021-06-16",308.43,308.43,298.74,306.68,1243500.0],["2021-06-17",305.22,312.9,303.02,309.22,931900.0],["2021-06-18",309.34,309.49,299.67,303.2,988800.0],["2021-06-21",302.55,304.75,293.17,304.06,926200.0],["2021-06-22",304.74,309.0,300.925,307.51,719300.0],["2021-06-23",308.2,312.99,305.17,309.49,700800.0],["2021-06-24",311.6,326.87,311.0,319.19,1156100.0],["2021-06-25",319.14,328.21,317.98,321.5,1695300.0],["2021-06-28",325.0,326.84,315.15,317.42,745200.0],["2021-06-29",312.66,313.43,299.7,308.4,2310200.0],["2021-06-30",305.05,316.43,305.05,315.71,1551300.0],["2021-07-01",316.7,321.75,306.75,307.5,853600.0],["2021-07-02",307.5,310.683,297.77,301.01,1217700.0],["2021-07-06",302.44,306.87,299.156,306.5,854600.0],["2021-07-07",309.04,309.9,305.17,307.09,1139900.0],["2021-07-08",301.29,304.64,296.83,302.01,1119300.0],["2021-07-09",303.92,304.94,302.23,303.9,1106600.0],["2021-07-12",306.69,308.78,296.0,301.8,1007500.0],["2021-07-13",298.43,302.22,288.5,288.73,990400.0],["2021-07-14",291.25,292.96,277.975,280.48,1414500.0],["2021-07-15",282.09,290.98,276.715,286.72,1144500.0],["2021-07-16",288.21,288.91,278.283,280.01,1108700.0],["2021-07-19",275.78,295.701,274.98,289.32,1637000.0],["2021-07-20",290.51,300.25,289.02,297.77,1139000.0],["2021-07-21",296.45,297.61,290.83,292.21,750000.0],["2021-07-22",290.3,290.89,282.86,288.14,826600.0],["2021-07-23",288.14,289.285,284.48,285.51,781300.0],["2021-07-26",284.53,289.55,281.387,284.04,813700.0],["2021-07-27",284.75,284.75,266.85,274.64,1204400.0],["2021-07-28",273.84,279.41,271.45,274.41,931200.0],["2021-07-29",268.46,269.741,257.47,261.95,2010200.0],["2021-07-30",253.0,254.99,239.32,241.36,2971100.0],["2021-08-02",240.67,244.89,234.18,242.37,2653300.0],["2021-08-03",241.2,250.82,241.075,249.49,2049000.0],["2021-08-04",250.0,252.8,239.53,251.05,2183600.0],["2021-08-05",255.0,285.0,255.0,276.16,4526400.0],["2021-08-06",270.0,272.36,258.71,263.82,1779800.0],["2021-08-09",263.5,281.17,262.125,278.83,1999200.0],["2021-08-10",280.35,294.48,280.35,285.21,2326800.0],["2021-08-11",287.87,310.2,287.455,310.08,3086000.0],["2021-08-12",307.4,317.0,302.53,316.57,2186000.0],["2021-08-13",317.45,317.45,304.355,311.88,1287700.0],["2021-08-16",309.84,309.89,294.47,299.78,1315000.0],["2021-08-17",295.1,301.46,292.49,298.38,1242900.0],["2021-08-18",296.28,298.24,280.05,280.5,1124900.0],["2021-08-19",278.16,284.29,276.0,283.69,1118000.0],["2021-08-20",285.31,292.757,283.05,290.52,889600.0],["2021-08-23",294.26,294.26,286.53,287.02,572900.0],["2021-08-24",288.89,289.312,282.72,286.03,809000.0],["2021-08-25",284.57,288.95,279.36,288.63,555000.0],["2021-08-26",285.73,300.39,285.0,290.84,1085800.0],["2021-08-27",290.0,296.857,288.74,291.12,563000.0],["2021-08-30",291.94,294.0,290.17,291.86,906600.0],["2021-08-31",292.82,292.82,279.6,280.75,1112800.0],["2021-09-01",284.19,286.35,278.44,279.07,627800.0],["2021-09-02",279.01,280.55,271.88,274.3,1015500.0],["2021-09-03",272.76,279.94,269.04,273.54,675300.0],["2021-09-07",270.0,272.99,264.67,269.71,875400.0],["2021-09-08",270.0,270.78,262.51,263.98,784100.0],["2021-09-09",265.51,269.48,260.6,265.89,1050000.0],["2021-09-10",269.89,272.0,262.09,262.23,724300.0],["2021-09-13",260.89,268.29,256.905,268.15,845500.0],["2021-09-14",270.0,272.745,265.21,266.37,703100.0],["2021-09-15",265.16,278.81,263.01,276.4,1283400.0],["2021-09-16",275.89,282.789,275.57,277.87,1638300.0],["2021-09-17",279.84,287.53,278.27,286.26,1537000.0],["2021-09-20",277.5,284.72,275.67,280.61,1042800.0],["2021-09-21",281.26,287.65,278.634,279.26,745800.0],["2021-09-22",279.81,283.484,274.25,277.57,917000.0],["2021-09-23",273.28,276.88,269.0,275.0,1390600.0],["2021-09-24",272.52,277.06,270.93,274.59,960000.0],["2021-09-27",276.17,291.6,275.0,285.36,1168700.0],["2021-09-28",283.18,283.86,274.31,278.22,881000.0],["2021-09-29",278.34,287.899,270.059,270.85,1064500.0],["2021-09-30",263.55,266.28,254.075,255.51,2248400.0],["2021-10-01",255.63,257.64,246.04,253.07,1804000.0],["2021-10-04",245.0,251.0,238.29,239.49,2365700.0],["2021-10-05",241.95,246.24,240.21,241.35,1929300.0],["2021-10-06",239.79,247.035,236.79,240.68,1057400.0],["2021-10-07",240.14,250.28,240.14,243.39,939100.0],["2021-10-08",244.42,247.53,240.635,242.17,739700.0],["2021-10-11",242.26,242.26,233.91,234.22,963900.0],["2021-10-12",235.32,240.78,233.45,234.27,1300800.0],["2021-10-13",226.69,236.0,223.0,235.46,2284900.0],["2021-10-14",229.65,242.98,228.7,242.1,1532800.0],["2021-10-15",245.1,247.98,239.14,239.77,782800.0],["2021-10-18",239.65,243.77,235.11,242.33,1233400.0],["2021-10-19",246.0,249.5,241.81,249.03,1063100.0],["2021-10-20",248.03,252.5,247.65,247.89,839300.0],["2021-10-21",246.36,247.702,242.99,243.83,899300.0],["2021-10-22",243.23,243.49,233.02,236.47,1272900.0],["2021-10-25",238.04,239.77,233.52,235.13,1376600.0],["2021-10-26",236.47,240.83,235.34,236.0,1028400.0],["2021-10-27",238.81,241.74,229.7,230.13,2500500.0],["2021-10-28",232.38,250.8,232.29,250.51,2119900.0],["2021-10-29",240.8,250.167,240.8,249.1,1377900.0],["2021-11-01",247.84,255.33,242.79,252.52,1469100.0],["2021-11-02",254.39,258.59,242.99,257.25,1801300.0],["2021-11-03",258.0,272.26,257.125,268.9,3463200.0],["2021-11-04",250.01,261.15,241.2,255.57,3165300.0],["2021-11-05",253.0,254.45,239.01,246.22,2255900.0],["2021-11-08",245.6,249.84,242.28,244.2,1250800.0],["2021-11-09",244.85,252.725,244.53,250.61,1049500.0],["2021-11-10",248.29,250.93,239.455,240.93,1101700.0],["2021-11-11",242.59,247.835,241.335,244.07,583200.0],["2021-11-12",244.1,258.05,242.1,258.01,1284500.0],["2021-11-15",253.27,256.43,251.27,253.53,712600.0],["2021-11-16",254.71,272.5,253.17,268.46,1677800.0],["2021-11-17",269.87,270.49,260.38,263.28,1005600.0],["2021-11-18",265.11,266.04,258.014,258.81,681900.0],["2021-11-19",263.0,281.93,261.13,274.81,1761300.0],["2021-11-22",276.26,279.18,258.0,258.53,1057200.0],["2021-11-23",259.55,260.88,248.85,259.8,840500.0],["2021-11-24",264.62,284.14,262.09,279.32,1896100.0],["2021-11-26",292.1,298.0,275.12,276.42,984300.0],["2021-11-29",270.84,273.64,265.64,267.51,983300.0],["2021-11-30",267.5,269.77,247.69,247.84,2034600.0],["2021-12-01",251.82,261.24,242.77,244.14,1393400.0],["2021-12-02",241.5,246.69,230.27,236.43,1606500.0],["2021-12-03",236.61,239.595,226.58,234.41,1506800.0],["2021-12-06",229.85,232.075,221.24,221.3,2277300.0],["2021-12-07",229.0,232.91,225.62,230.14,1595700.0],["2021-12-08",231.0,240.07,229.446,237.98,936500.0],["2021-12-09",237.59,238.4,218.96,219.13,2036700.0],["2021-12-10",215.64,219.28,199.92,202.04,2748900.0],["2021-12-13",202.25,206.64,197.86,205.55,1332000.0],["2021-12-14",202.57,209.45,201.37,206.11,1363600.0],["2021-12-15",204.8,209.375,201.15,207.29,1353400.0],["2021-12-16",200.65,203.0,184.29,189.51,2813600.0],["2021-12-17",187.72,204.0,183.74,201.78,2091200.0],["2021-12-20",196.19,197.99,193.73,195.98,1395500.0],["2021-12-21",197.34,205.775,197.34,204.54,1078800.0],["2021-12-22",204.86,206.89,201.19,203.79,807700.0],["2021-12-23",203.15,205.59,199.92,204.37,623800.0],["2021-12-27",204.39,206.48,197.86,198.88,700100.0],["2021-12-28",197.61,198.47,192.54,192.86,948400.0],["2021-12-29",193.2,194.11,189.23,191.72,789700.0],["2021-12-30",191.81,197.84,191.81,192.81,653600.0],["2021-12-31",191.72,194.036,187.5,189.97,787200.0],["2022-01-03",191.11,196.53,186.6,195.77,1220600.0],["2022-01-04",194.72,197.77,179.71,186.28,1829600.0],["2022-01-05",179.51,180.8,166.6,170.26,2802600.0],["2022-01-06",170.9,178.62,165.748,174.12,1622700.0],["2022-01-07",173.0,181.1,171.51,180.08,1374600.0],["2022-01-10",178.41,178.41,168.15,176.49,1593800.0],["2022-01-11",176.63,182.92,174.8,181.81,941900.0],["2022-01-12",181.63,183.637,176.01,176.02,1175100.0],["2022-01-13",176.99,177.79,170.05,170.17,1566100.0],["2022-01-14",168.0,172.01,162.93,171.46,1455800.0],["2022-01-18",166.49,168.715,161.43,162.33,2192600.0],["2022-01-19",159.0,164.88,155.27,156.02,2211800.0],["2022-01-20",158.94,162.84,146.8,147.9,2734600.0],["2022-01-21",144.63,145.72,137.32,139.72,3368000.0],["2022-01-24",130.44,154.29,129.5,152.78,4426700.0],["2022-01-25",147.0,158.0,144.85,148.86,2662400.0],["2022-01-26",155.05,155.5,140.98,142.67,2477300.0],["2022-01-27",147.02,149.51,138.44,140.52,1871700.0],["2022-01-28",140.6,151.14,137.9,146.78,1871400.0],["2022-01-31",148.02,157.25,147.11,155.92,1709000.0],["2022-02-01",156.54,163.99,153.47,162.55,1224500.0],["2022-02-02",161.46,163.07,146.375,147.31,2828000.0],["2022-02-03",144.6,145.775,137.0,138.55,2518300.0],["2022-02-04",142.21,144.76,135.5,142.57,2308300.0],["2022-02-07",143.11,150.97,141.04,141.24,1526300.0],["2022-02-08",140.62,149.11,140.62,146.93,1559000.0],["2022-02-09",148.49,152.27,145.83,151.99,1250000.0],["2022-02-10",148.12,156.04,146.163,147.77,1312300.0],["2022-02-11",148.01,150.185,143.62,145.72,1165400.0],["2022-02-14",143.36,148.175,140.01,142.21,1641700.0],["2022-02-15",145.06,148.87,140.88,148.39,1365200.0],["2022-02-16",145.18,145.3,133.4,136.54,1898800.0],["2022-02-17",138.55,140.0,129.53,130.8,1545300.0],["2022-02-18",129.44,133.61,125.31,128.09,2422100.0],["2022-02-22",125.94,130.43,117.88,122.45,2623300.0],["2022-02-23",126.62,132.44,119.94,121.32,3144200.0],["2022-02-24",100.81,131.26,100.57,127.07,6258600.0],["2022-02-25",130.87,133.61,121.58,131.19,3233800.0],["2022-02-28",129.92,142.72,129.15,140.87,2893100.0],["2022-03-01",141.71,143.4,130.7,132.51,2117100.0],["2022-03-02",132.77,133.74,126.175,131.01,1858600.0],["2022-03-03",131.51,132.49,121.38,124.08,2049900.0],["2022-03-04",125.64,129.35,121.6,124.81,2211400.0],["2022-03-07",127.21,131.93,123.615,126.23,2570100.0],["2022-03-08",127.64,137.0,125.9,130.22,1984400.0],["2022-03-09",133.0,135.3,124.95,126.71,1700900.0],["2022-03-10",126.85,126.85,116.556,120.73,1735600.0],["2022-03-11",123.22,124.99,113.775,114.45,2582100.0],["2022-03-14",112.71,114.97,104.0,104.81,2304400.0],["2022-03-15",106.68,118.3,106.68,112.8,3182200.0],["2022-03-16",115.18,119.51,112.33,119.15,3645200.0],["2022-03-17",117.43,120.31,114.01,119.86,2636800.0],["2022-03-18",119.63,126.62,118.712,124.94,3131600.0],["2022-03-21",124.23,125.82,117.02,118.65,1675200.0],["2022-03-22",119.34,129.79,118.25,127.65,1861200.0],["2022-03-23",125.14,129.19,120.252,121.07,1451800.0],["2022-03-24",120.94,122.38,115.6,121.37,953200.0],["2022-03-25",122.29,122.6,111.89,114.78,1534500.0],["2022-03-28",115.68,120.1,111.65,119.85,1271600.0],["2022-03-29",122.23,130.58,119.59,129.52,1907600.0],["2022-03-30",119.86,126.87,118.7,121.47,3373800.0],["2022-03-31",119.56,119.848,110.68,110.78,2213900.0],["2022-04-01",107.66,111.87,106.45,111.11,2102200.0],["2022-04-04",112.49,118.39,111.12,116.68,1938700.0],["2022-04-05",115.72,121.35,113.35,114.63,1281000.0],["2022-04-06",111.0,111.82,103.82,106.95,2321400.0],["2022-04-07",103.95,112.2,103.105,111.94,2987400.0],["2022-04-08",110.19,118.2,108.9,112.09,2394800.0],["2022-04-11",108.94,117.895,108.6,113.76,2043700.0],["2022-04-12",115.53,118.229,106.63,107.55,3021600.0],["2022-04-13",105.84,117.0,105.24,117.0,5465100.0],["2022-04-14",117.21,119.96,108.09,108.23,2872600.0],["2022-04-18",107.82,108.02,99.39,102.0,3258900.0],["2022-04-19",101.61,107.06,100.27,106.6,2005300.0],["2022-04-20",102.99,104.285,95.58,97.09,3133000.0],["2022-04-21",98.29,99.78,92.431,92.72,3157800.0],["2022-04-22",92.84,93.24,83.76,85.23,5240700.0],["2022-04-25",84.14,85.28,80.32,83.93,3482400.0],["2022-04-26",82.89,84.0,77.583,79.24,3519500.0],["2022-04-27",79.1,82.16,75.65,76.28,3488700.0],["2022-04-28",76.96,83.6,75.66,83.39,4231900.0],["2022-04-29",80.29,83.8,76.62,76.94,4581100.0],["2022-05-02",76.36,87.88,75.2,87.39,4651700.0],["2022-05-03",85.51,90.03,85.01,89.85,2962200.0],["2022-05-04",87.62,91.95,82.21,90.76,5113300.0],["2022-05-05",77.05,79.21,65.32,67.45,13634300.0],["2022-05-06",65.71,69.6,56.23,66.17,8927600.0],["2022-05-09",64.83,68.499,61.433,62.35,4915700.0],["2022-05-10",63.7,66.51,56.65,58.48,6218000.0],["2022-05-11",57.63,59.7,52.13,52.61,5419500.0],["2022-05-12",51.87,58.265,49.54,55.76,8837100.0],["2022-05-13",57.69,61.11,54.93,57.33,6668100.0],["2022-05-16",58.32,58.32,50.6,50.81,4758500.0],["2022-05-17",51.73,55.24,50.61,55.17,5805500.0],["2022-05-18",52.31,53.17,47.155,47.6,5900000.0],["2022-05-19",47.47,52.31,47.47,49.72,4277800.0],["2022-05-20",51.1,51.98,47.96,51.42,4029000.0],["2022-05-23",51.45,51.49,46.66,50.22,3803100.0],["2022-05-24",48.15,48.7,45.13,45.51,4087500.0],["2022-05-25",45.67,51.16,45.6,50.3,4634400.0],["2022-05-26",51.01,57.3,51.01,56.31,4574600.0],["2022-05-27",56.64,59.43,55.73,59.04,2850400.0],["2022-05-31",59.1,59.985,55.44,59.39,3711800.0],["2022-06-01",60.19,60.58,55.93,57.3,2896200.0],["2022-06-02",59.26,65.69,57.47,63.77,4554700.0],["2022-06-03",61.27,61.68,57.7,58.3,3880000.0],["2022-06-06",59.6,60.55,56.15,56.84,2597700.0],["2022-06-07",54.31,55.42,51.79,54.72,2593000.0],["2022-06-08",55.12,58.417,55.12,56.58,3339900.0],["2022-06-09",56.29,56.85,53.16,54.0,3308200.0],["2022-06-10",52.5,53.28,49.75,51.55,3560600.0],["2022-06-13",48.03,51.0,47.31,47.96,4227300.0],["2022-06-14",48.44,49.22,46.02,47.14,2759000.0],["2022-06-15",48.07,50.6,47.43,48.61,2938200.0],["2022-06-16",45.98,46.84,43.72,44.18,2564100.0],["2022-06-17",45.18,46.8,44.715,45.8,4070700.0],["2022-06-21",46.18,47.86,44.83,44.97,2992000.0],["2022-06-22",44.615,48.42,44.615,48.0,3216200.0],["2022-06-23",48.5,54.205,47.82,54.16,4865000.0],["2022-06-24",54.88,59.4,54.88,59.35,5021100.0],["2022-06-27",60.06,61.15,54.14,55.7,3457000.0],["2022-06-28",55.24,56.26,50.25,50.32,2734600.0],["2022-06-29",49.31,50.1,47.59,48.17,2984300.0],["2022-06-30",46.72,47.105,43.31,43.56,5178300.0],["2022-07-01",43.71,46.36,43.39,45.32,2843600.0],["2022-07-05",44.91,53.75,43.36,53.68,5500300.0],["2022-07-06",53.05,55.43,50.68,52.22,4017100.0],["2022-07-07",51.81,58.04,51.7,57.94,3353100.0],["2022-07-08",55.96,57.62,53.48,55.31,4447100.0],["2022-07-11",54.11,55.0,49.9,50.02,2749400.0],["2022-07-12",50.59,52.3,49.66,50.76,2613100.0],["2022-07-13",48.75,52.625,47.67,50.21,2392700.0],["2022-07-14",50.4,50.55,48.21,49.13,1988700.0],["2022-07-15",49.84,52.15,49.43,52.0,2542800.0],["2022-07-18",52.87,56.961,51.83,52.21,2859300.0],["2022-07-19",53.22,54.57,50.92,54.21,2090100.0],["2022-07-20",54.72,57.43,54.17,56.43,2821000.0],["2022-07-21",55.97,58.55,54.31,57.06,2961700.0],["2022-07-22",55.61,55.85,51.54,51.75,2669900.0],["2022-07-25",51.74,51.74,48.89,49.34,2329600.0],["2022-07-26",46.65,46.94,44.93,45.1,3963300.0],["2022-07-27",45.58,50.01,45.52,49.94,3551800.0],["2022-07-28",48.96,52.87,47.19,52.61,4022700.0],["2022-07-29",52.35,53.98,49.61,53.91,2960200.0],["2022-08-01",53.5,57.37,52.12,56.82,2844600.0],["2022-08-02",56.32,59.33,55.36,57.45,3413300.0],["2022-08-03",58.11,65.97,57.365,64.44,5541500.0],["2022-08-04",60.48,68.11,59.28,62.91,6842400.0],["2022-08-05",61.5,65.05,58.22,62.31,3841300.0],["2022-08-08",64.36,72.86,64.22,71.85,5580400.0],["2022-08-09",69.86,70.18,59.31,59.61,5556400.0],["2022-08-10",63.58,65.1,60.72,65.03,3545500.0],["2022-08-11",68.02,71.62,64.06,64.52,4452000.0],["2022-08-12",65.2,68.78,62.82,68.62,2788200.0],["2022-08-15",68.1,70.4,67.15,68.34,2137600.0],["2022-08-16",68.4,76.35,65.02,73.54,5200900.0],["2022-08-17",71.09,72.84,67.43,69.48,3779100.0],["2022-08-18",69.01,71.83,66.14,71.34,2913800.0],["2022-08-19",66.04,66.38,56.43,57.01,9421500.0],["2022-08-22",54.96,56.147,53.13,54.32,4332100.0],["2022-08-23",55.71,57.06,53.99,54.05,2689500.0],["2022-08-24",54.98,57.82,53.82,55.18,2575200.0],["2022-08-25",55.68,57.69,54.36,57.55,1858600.0],["2022-08-26",58.14,58.51,52.33,53.48,2645000.0],["2022-08-29",52.81,56.23,52.07,54.33,2059200.0],["2022-08-30",55.96,57.26,52.85,53.31,1927400.0],["2022-08-31",53.82,54.485,52.12,52.71,2015900.0],["2022-09-01",51.0,51.83,48.3,51.05,2767900.0],["2022-09-02",51.94,52.015,48.84,49.68,2124000.0],["2022-09-06",50.0,50.0,47.06,48.46,2597500.0],["2022-09-07",47.8,50.95,47.41,50.7,2138700.0],["2022-09-08",47.5,49.35,46.15,48.81,8032300.0],["2022-09-09",48.61,52.02,47.84,51.97,7871300.0],["2022-09-12",52.49,56.32,52.02,55.95,7584000.0],["2022-09-13",52.14,52.67,49.0,49.76,6098700.0],["2022-09-14",50.0,50.08,47.59,50.04,2743100.0],["2022-09-15",50.04,52.67,48.01,48.34,4436200.0],["2022-09-16",46.908,47.72,44.97,45.2,6448600.0],["2022-09-19",44.44,46.31,44.221,46.05,2803000.0],["2022-09-20",45.16,46.41,42.67,42.94,3241400.0],["2022-09-21",43.39,45.649,41.89,42.32,5099800.0],["2022-09-22",42.0,42.52,38.7,39.2,5428200.0],["2022-09-23",38.46,39.4,36.67,37.76,4137200.0],["2022-09-26",37.87,39.445,35.71,35.73,3018900.0],["2022-09-27",36.91,37.63,35.3,35.92,3245000.0],["2022-09-28",36.01,38.265,35.99,37.87,3106500.0],["2022-09-29",36.45,36.51,34.0,34.56,3743300.0],["2022-09-30",34.13,34.89,32.47,32.55,4189300.0],["2022-10-03",33.28,34.93,32.02,34.11,3700200.0],["2022-10-04",35.85,37.43,35.79,37.42,4626800.0],["2022-10-05",35.65,36.64,34.29,35.57,2825800.0],["2022-10-06",35.64,36.62,33.58,33.65,2330600.0],["2022-10-07",32.35,32.53,30.0,30.63,5442300.0],["2022-10-10",30.61,30.75,29.57,30.27,4941500.0],["2022-10-11",30.39,31.96,28.95,30.82,6105600.0],["2022-10-12",31.12,31.93,29.613,31.85,3558100.0],["2022-10-13",29.84,31.36,28.82,30.85,5404900.0],["2022-10-14",31.39,32.22,28.11,28.35,4327400.0],["2022-10-17",29.17,32.96,29.17,32.25,6303600.0],["2022-10-18",34.44,36.4,32.38,34.56,5757300.0],["2022-10-19",33.48,34.44,31.17,31.65,4602300.0],["2022-10-20",31.7,33.23,31.08,32.15,2823900.0],["2022-10-21",31.51,33.485,30.85,33.19,2975300.0],["2022-10-24",32.51,32.83,30.7,32.06,3115700.0],["2022-10-25",32.12,35.1,32.12,34.52,3643500.0],["2022-10-26",33.81,37.64,33.6,35.11,3864400.0],["2022-10-27",35.41,36.404,34.5,35.24,2691800.0],["2022-10-28",33.44,36.31,32.7,36.21,3408400.0],["2022-10-31",36.055,38.175,35.77,37.92,4774100.0],["2022-11-01",39.49,40.62,37.48,37.82,4030300.0],["2022-11-02",37.66,39.01,35.48,35.6,4084900.0],["2022-11-03",35.08,40.24,34.64,37.46,8087900.0],["2022-11-04",39.33,39.4,31.13,32.74,6362500.0],["2022-11-07",33.14,33.36,30.95,32.68,3215200.0],["2022-11-08",32.88,33.19,30.88,31.97,3102400.0],["2022-11-09",31.74,31.74,28.7,28.75,3883300.0],["2022-11-10",32.5,38.89,32.5,36.8,10896000.0],["2022-11-11",36.26,42.85,35.65,41.47,6537400.0],["2022-11-14",40.68,43.92,39.94,40.55,6215500.0],["2022-11-15",42.43,43.77,40.84,42.16,4157300.0],["2022-11-16",39.96,40.29,36.84,37.58,4648500.0],["2022-11-17",36.36,36.67,33.51,34.1,5476500.0],["2022-11-18",34.63,35.39,32.39,33.24,5640000.0],["2022-11-21",32.56,33.27,30.99,33.0,5994900.0],["2022-11-22",32.16,33.81,31.73,33.04,4353100.0],["2022-11-23",33.3,34.085,32.36,32.91,2537000.0],["2022-11-25",32.69,33.165,31.75,32.02,1317500.0],["2022-11-28",32.16,33.1,31.58,32.27,3432200.0],["2022-11-29",32.36,32.69,31.0,31.67,3792700.0],["2022-11-30",34.11,36.72,32.741,36.64,11910200.0],["2022-12-01",36.73,41.97,36.73,41.63,7740800.0],["2022-12-02",41.04,42.12,39.25,42.1,6229100.0],["2022-12-05",41.85,42.865,37.96,38.54,5138000.0],["2022-12-06",38.74,39.19,36.71,37.02,2527400.0],["2022-12-07",36.61,38.056,34.91,35.61,3057800.0],["2022-12-08",35.71,37.425,34.63,36.96,3080200.0],["2022-12-09",36.46,39.0,35.655,37.75,3516300.0],["2022-12-12",37.93,38.6,34.9,37.29,3478300.0],["2022-12-13",41.925,42.64,37.55,39.63,4900200.0],["2022-12-14",40.03,42.86,39.538,41.49,5636600.0],["2022-12-15",39.51,40.16,36.63,38.09,4730100.0],["2022-12-16",37.84,38.28,36.0,36.9,3445600.0],["2022-12-19",37.04,37.26,33.72,34.23,3670700.0],["2022-12-20",33.32,34.88,32.58,34.4,3309300.0],["2022-12-21",35.22,37.146,34.87,36.78,2907200.0],["2022-12-22",35.86,36.0,31.41,34.23,4370800.0],["2022-12-23",33.84,34.18,32.74,33.56,2165600.0],["2022-12-27",33.03,33.78,32.08,32.15,2215400.0],["2022-12-28",31.68,32.4,30.67,31.39,2796000.0],["2022-12-29",31.81,34.115,31.11,33.14,4342200.0],["2022-12-30",32.16,33.33,31.89,32.89,3233900.0],["2023-01-03",33.87,35.05,31.53,32.76,3982500.0],["2023-01-04",33.78,36.1,32.92,35.89,5881000.0],["2023-01-05",34.65,35.78,34.0,35.45,2869500.0],["2023-01-06",36.43,38.12,34.11,37.99,3603600.0],["2023-01-09",38.29,40.165,37.7,37.84,4687300.0],["2023-01-10",37.98,40.22,37.61,40.2,4703500.0],["2023-01-11",40.85,42.14,40.115,41.98,3463200.0],["2023-01-12",42.9,43.21,38.81,42.13,5354500.0],["2023-01-13",41.77,44.552,41.58,43.23,6150900.0],["2023-01-17",44.5,44.75,42.51,43.02,3765500.0],["2023-01-18",44.31,44.94,41.02,41.04,3464400.0],["2023-01-19",39.75,40.57,38.44,38.91,4963400.0],["2023-01-20",42.05,48.94,41.57,46.79,22042400.0],["2023-01-23",53.65,59.68,53.28,59.33,27512600.0],["2023-01-24",56.23,60.42,54.42,54.65,13643400.0],["2023-01-25",52.55,56.62,50.88,56.19,8504900.0],["2023-01-26",58.01,59.19,54.04,56.2,5669800.0],["2023-01-27",55.965,65.16,55.965,63.74,10884800.0],["2023-01-30",61.68,62.9,57.25,58.68,8694000.0],["2023-01-31",59.5,61.0,58.59,60.5,3815200.0],["2023-02-01",60.84,67.12,59.87,66.51,7224400.0],["2023-02-02",69.33,74.25,68.01,72.73,10134200.0],["2023-02-03",68.02,71.67,66.37,67.13,5661500.0],["2023-02-06",65.305,67.04,63.7,64.85,3834700.0],["2023-02-07",64.5,64.5,60.69,63.53,3614600.0],["2023-02-08",63.25,64.75,61.5,62.46,2964400.0],["2023-02-09",63.73,64.79,57.9,57.92,4233800.0],["2023-02-10",55.72,55.83,52.12,52.16,5640200.0],["2023-02-13",52.02,53.037,49.56,52.58,4225500.0],["2023-02-14",51.56,53.24,49.01,50.37,5888600.0],["2023-02-15",51.01,55.77,50.57,55.59,5202000.0],["2023-02-16",52.75,54.34,51.04,51.05,3214400.0],["2023-02-17",50.89,52.165,50.2,51.79,3973600.0],["2023-02-21",49.67,50.87,47.87,47.97,4003300.0],["2023-02-22",48.69,49.98,48.0,49.81,5306700.0],["2023-02-23",45.61,46.58,34.33,38.33,27610900.0],["2023-02-24",37.7,38.34,36.05,37.43,9527100.0],["2023-02-27",37.88,39.32,37.18,39.18,7042000.0],["2023-02-28",39.12,41.55,38.68,40.49,6235300.0],["2023-03-01",40.12,40.47,39.16,39.33,3524300.0],["2023-03-02",38.56,39.63,37.72,38.85,4316100.0],["2023-03-03",39.14,41.055,39.03,40.52,3838900.0],["2023-03-06",40.91,41.79,39.12,39.23,3546200.0],["2023-03-07",39.03,41.35,38.75,39.01,4489600.0],["2023-03-08",38.51,39.079,37.09,38.57,3520500.0],["2023-03-09",38.06,39.222,36.1,36.23,3533200.0],["2023-03-10",36.0,36.04,31.81,32.46,9073800.0],["2023-03-13",31.79,34.61,30.44,32.53,6920400.0],["2023-03-14",33.91,34.44,30.46,31.02,7407700.0],["2023-03-15",30.74,32.6,30.23,32.29,7093600.0],["2023-03-16",31.96,33.05,30.75,32.51,6476700.0],["2023-03-17",31.83,32.228,30.81,31.72,5138800.0],["2023-03-20",31.41,32.73,30.595,31.36,3974600.0],["2023-03-21",32.3,34.18,32.12,33.44,4929500.0],["2023-03-22",33.765,35.17,32.56,32.58,5115800.0],["2023-03-23",33.33,35.47,33.01,34.2,5054600.0],["2023-03-24",33.8,34.794,32.73,34.24,3165800.0],["2023-03-27",34.51,34.79,32.13,33.35,4859200.0],["2023-03-28",33.43,34.552,32.73,33.08,4270400.0],["2023-03-29",33.85,34.48,32.31,33.38,4918200.0],["2023-03-30",34.04,34.39,31.59,32.48,8074500.0],["2023-03-31",32.64,34.85,32.0,34.34,4657500.0],["2023-04-03",34.45,36.03,33.72,35.85,4432000.0],["2023-04-04",36.49,36.69,34.61,35.84,3671000.0],["2023-04-05",35.06,35.679,33.64,34.44,2965500.0],["2023-04-06",34.15,34.868,32.83,33.67,3530400.0],["2023-04-10",33.35,35.66,33.01,35.4,4417600.0],["2023-04-11",35.43,36.31,34.65,35.71,3571100.0],["2023-04-12",36.69,37.45,33.95,34.06,3504600.0],["2023-04-13",34.68,35.94,34.271,35.12,3282300.0],["2023-04-14",34.94,35.88,34.04,34.81,2551100.0],["2023-04-17",34.64,35.977,34.33,35.64,2885200.0],["2023-04-18",36.16,36.85,35.75,36.08,3788800.0],["2023-04-19",35.14,36.88,34.52,36.57,3064900.0],["2023-04-20",35.49,37.08,35.41,36.64,2781400.0],["2023-04-21",36.75,37.11,35.96,36.87,2397100.0],["2023-04-24",37.06,38.343,35.47,37.02,3295100.0],["2023-04-25",36.8,37.37,35.78,35.81,2373400.0],["2023-04-26",36.44,36.79,34.78,35.05,3289800.0],["2023-04-27",35.86,36.8,35.135,36.48,3538300.0],["2023-04-28",36.34,36.34,34.72,34.83,5005600.0],["2023-05-01",34.61,34.64,32.24,32.27,7399700.0],["2023-05-02",30.74,32.965,29.51,31.64,8810600.0],["2023-05-03",31.25,32.98,30.7,31.29,5102000.0],["2023-05-04",35.1,37.8,34.49,36.22,14353800.0],["2023-05-05",36.72,41.75,36.61,40.19,9478100.0],["2023-05-08",40.02,40.99,38.55,39.97,4129600.0],["2023-05-09",37.7,38.78,36.47,36.64,12425100.0],["2023-05-10",36.74,37.15,34.01,35.86,13524400.0],["2023-05-11",36.0,36.94,35.53,36.44,6532400.0],["2023-05-12",36.17,36.17,33.985,34.76,5713200.0],["2023-05-15",34.62,37.06,34.4,36.71,4744300.0],["2023-05-16",36.11,36.17,34.57,35.59,4065900.0],["2023-05-17",35.66,37.31,34.825,37.14,4634400.0],["2023-05-18",37.39,38.74,36.755,38.6,4949000.0],["2023-05-19",38.1,38.25,35.28,35.3,6899300.0],["2023-05-22",35.18,35.34,33.85,34.4,4643800.0],["2023-05-23",34.5,36.96,34.3,35.21,5903600.0],["2023-05-24",34.8,35.97,34.1,35.06,2719500.0],["2023-05-25",35.756,36.25,34.27,34.87,2935800.0],["2023-05-26",34.95,37.02,34.82,36.42,3644900.0],["2023-05-30",38.52,40.81,38.06,40.76,7542400.0],["2023-05-31",40.17,41.38,37.85,40.32,5243400.0],["2023-06-01",39.98,43.785,39.08,43.01,6935600.0],["2023-06-02",44.57,44.9,42.39,43.21,4712300.0],["2023-06-05",43.2,46.45,41.923,46.25,5829600.0],["2023-06-06",45.83,49.97,45.63,49.44,8293900.0],["2023-06-07",52.58,52.97,48.63,49.3,10783000.0],["2023-06-08",50.41,54.38,50.35,52.95,8464000.0],["2023-06-09",54.2,55.36,51.55,52.1,6958000.0],["2023-06-12",52.42,52.61,49.73,51.23,7251800.0],["2023-06-13",52.07,52.08,49.62,51.36,9281300.0],["2023-06-14",51.64,54.35,50.85,52.73,6818200.0],["2023-06-15",52.98,54.61,51.86,53.34,4134500.0],["2023-06-16",53.76,55.56,53.33,55.28,5112400.0],["2023-06-20",55.49,58.0,54.02,56.52,4937500.0],["2023-06-21",56.53,57.45,54.11,55.37,3806200.0],["2023-06-22",55.045,57.35,54.52,57.09,3727600.0],["2023-06-23",56.9,58.91,55.91,57.34,6130800.0],["2023-06-26",57.02,60.697,57.02,59.47,4565800.0],["2023-06-27",60.04,65.08,59.625,63.77,5768200.0],["2023-06-28",63.2,65.09,62.23,62.5,4259600.0],["2023-06-29",62.86,65.14,62.55,62.89,4686900.0],["2023-06-30",65.14,66.29,63.59,65.01,4829600.0],["2023-07-03",65.57,68.36,65.57,68.31,2381500.0],["2023-07-05",67.86,67.86,63.21,63.85,6842300.0],["2023-07-06",61.965,62.09,56.46,57.51,9315400.0],["2023-07-07",58.07,62.05,58.0,61.62,5679400.0],["2023-07-10",61.2,65.69,60.75,65.46,4534500.0],["2023-07-11",65.32,68.71,65.06,68.0,5834600.0],["2023-07-12",69.49,70.59,67.25,68.84,3870300.0],["2023-07-13",69.63,72.48,68.99,72.18,5555900.0],["2023-07-14",71.95,73.78,68.46,69.51,5193000.0],["2023-07-17",69.51,72.13,68.878,70.6,2914000.0],["2023-07-18",71.84,73.73,71.25,71.45,3347400.0],["2023-07-19",73.02,73.74,71.11,71.42,3975200.0],["2023-07-20",71.07,71.69,69.1,70.78,3599700.0],["2023-07-21",71.55,73.36,70.51,71.02,3493100.0],["2023-07-24",71.81,73.3,69.18,69.42,2817100.0],["2023-07-25",69.85,71.0,68.23,68.72,3024300.0],["2023-07-26",68.4,69.73,66.37,68.31,2973600.0],["2023-07-27",70.92,71.98,67.831,68.73,3647700.0],["2023-07-28",70.65,74.24,70.485,73.09,3857700.0],["2023-07-31",75.77,78.11,73.8,77.87,7035100.0],["2023-08-01",76.32,76.81,73.2,75.9,5413700.0],["2023-08-02",73.45,74.349,71.46,72.89,4298600.0],["2023-08-03",82.43,90.71,79.15,84.67,24525200.0],["2023-08-04",85.648,85.92,81.3,83.09,6487000.0],["2023-08-07",85.5,85.82,81.596,83.26,4154400.0],["2023-08-08",81.815,82.98,80.78,81.76,3457300.0],["2023-08-09",81.03,81.216,74.56,74.67,4356800.0],["2023-08-10",76.51,77.485,72.42,72.85,4114000.0],["2023-08-11",74.5,75.32,71.22,75.0,4353400.0],["2023-08-14",75.0,78.73,73.79,78.36,4715700.0],["2023-08-15",77.49,78.65,75.31,76.81,2356400.0],["2023-08-16",76.55,76.67,73.86,74.02,2362100.0],["2023-08-17",74.25,74.88,69.76,70.17,4200400.0],["2023-08-18",68.84,70.72,68.36,70.44,2906100.0],["2023-08-21",70.07,71.6,68.16,70.0,3036600.0],["2023-08-22",70.71,71.19,65.26,65.31,3221400.0],["2023-08-23",65.05,68.5,65.0,67.41,3479000.0],["2023-08-24",67.56,67.735,64.29,65.96,2731700.0],["2023-08-25",66.67,67.23,63.84,65.19,2368000.0],["2023-08-28",65.68,66.02,63.67,63.79,2265800.0],["2023-08-29",63.83,67.66,63.4,66.25,4014000.0],["2023-08-30",66.05,69.48,66.01,68.93,2844700.0],["2023-08-31",68.63,69.87,67.89,69.11,1999700.0],["2023-09-01",70.0,72.44,69.76,72.16,2586900.0],["2023-09-05",71.5,74.99,71.28,74.8,2872800.0],["2023-09-06",74.08,74.57,71.29,72.39,3891600.0],["2023-09-07",70.295,71.74,68.02,70.97,2341300.0],["2023-09-08",69.35,72.14,69.23,71.15,2061600.0],["2023-09-11",72.545,74.96,72.26,74.0,2872600.0],["2023-09-12",72.74,73.7,71.21,71.82,2310600.0],["2023-09-13",71.47,72.17,70.6,71.51,2301400.0],["2023-09-14",72.32,74.11,70.4,71.19,2808500.0],["2023-09-15",70.9,71.44,69.64,71.0,3371200.0],["2023-09-18",70.11,70.11,62.9,63.57,5525000.0],["2023-09-19",63.25,64.6,62.1,63.62,2232400.0],["2023-09-20",64.1,66.08,63.55,63.62,1812900.0],["2023-09-21",61.94,62.4,60.19,60.53,2370500.0],["2023-09-22",63.15,63.48,59.135,59.34,2885200.0],["2023-09-25",58.24,60.13,57.94,59.33,2650700.0],["2023-09-26",59.08,59.08,56.66,56.86,2865300.0],["2023-09-27",56.93,59.66,56.66,58.8,2400600.0],["2023-09-28",57.78,60.7,57.55,59.7,1814400.0],["2023-09-29",60.59,62.29,60.28,60.57,2286700.0],["2023-10-02",60.42,62.55,60.376,62.5,2780000.0],["2023-10-03",61.87,62.49,55.26,56.91,5429400.0],["2023-10-04",58.11,58.87,56.65,58.13,2585200.0],["2023-10-05",57.5,57.89,53.75,55.05,3604300.0],["2023-10-06",55.1,57.94,54.41,57.09,2800700.0],["2023-10-09",55.5,55.54,52.375,53.47,3028400.0],["2023-10-10",53.75,57.449,53.68,55.44,3215100.0],["2023-10-11",55.39,56.31,53.03,54.47,2666000.0],["2023-10-12",53.56,53.81,50.21,50.27,3616200.0],["2023-10-13",50.0,50.11,47.02,47.31,5451000.0],["2023-10-16",47.62,48.74,46.7,47.78,2537700.0],["2023-10-17",46.9,48.73,46.3,47.17,3406400.0],["2023-10-18",46.38,47.09,43.94,45.16,3764400.0],["2023-10-19",46.14,46.2,43.72,43.76,2532300.0],["2023-10-20",43.65,46.06,43.5,43.87,3753400.0],["2023-10-23",43.15,43.86,41.741,42.39,3395900.0],["2023-10-24",43.45,44.98,42.96,43.36,2828600.0],["2023-10-25",42.05,42.54,40.32,40.33,4456700.0],["2023-10-26",40.47,40.81,38.37,39.29,5576600.0],["2023-10-27",39.38,41.43,39.38,40.6,4475700.0],["2023-10-30",41.38,42.04,39.85,41.88,3280900.0],["2023-10-31",41.95,42.94,40.28,42.61,6267000.0],["2023-11-01",40.9,45.55,40.0,44.38,12422100.0],["2023-11-02",46.675,49.28,46.26,46.69,7195000.0],["2023-11-03",47.75,50.395,47.4,49.62,5994000.0],["2023-11-06",50.0,50.15,45.69,46.17,4972300.0],["2023-11-07",46.29,47.065,44.66,46.32,3574200.0],["2023-11-08",45.81,47.23,45.14,46.52,3742100.0],["2023-11-09",46.5,46.95,42.67,42.84,5273900.0],["2023-11-10",42.54,43.49,41.94,43.22,2889500.0],["2023-11-13",42.73,42.85,40.98,41.3,4040400.0],["2023-11-14",44.1,46.525,43.905,45.58,6155000.0],["2023-11-15",45.89,50.24,45.8,47.59,6727400.0],["2023-11-16",46.61,47.22,45.5,46.11,3528700.0],["2023-11-17",46.62,47.58,45.93,47.16,2912300.0],["2023-11-20",47.28,50.45,47.22,49.47,3921800.0],["2023-11-21",48.64,49.06,47.29,48.19,3127500.0],["2023-11-22",48.83,49.86,48.06,48.87,2819200.0],["2023-11-24",48.23,49.45,47.58,49.11,1176100.0],["2023-11-27",49.31,53.11,49.31,52.76,5204600.0],["2023-11-28",52.39,57.14,51.6,56.99,5630400.0],["2023-11-29",57.76,60.71,57.72,58.5,5276300.0],["2023-11-30",58.79,58.98,55.73,55.8,3781700.0],["2023-12-01",56.06,58.91,55.46,58.53,3595800.0],["2023-12-04",57.98,59.75,57.43,58.31,2889100.0],["2023-12-05",57.37,58.22,55.61,55.63,3794500.0],["2023-12-06",56.07,56.62,52.138,53.07,4709200.0],["2023-12-07",52.35,53.805,51.83,53.07,3480100.0],["2023-12-08",52.31,55.7,51.89,55.1,6041100.0],["2023-12-11",54.52,56.6,54.402,54.9,3692500.0],["2023-12-12",54.28,54.5,51.02,52.06,5744100.0],["2023-12-13",52.04,57.985,50.19,56.92,9591600.0],["2023-12-14",61.91,67.11,60.85,64.16,9710800.0],["2023-12-15",65.23,65.41,62.09,64.14,4525700.0],["2023-12-18",64.22,65.6,62.63,62.94,3352600.0],["2023-12-19",63.98,67.04,63.81,66.72,4752700.0],["2023-12-20",65.85,68.22,64.67,64.7,3282800.0],["2023-12-21",66.8,68.38,65.62,68.17,3429300.0],["2023-12-22",68.18,69.66,65.84,67.11,2800500.0],["2023-12-26",67.24,67.528,64.81,64.82,2192000.0],["2023-12-27",65.41,66.96,64.192,64.41,1850300.0],["2023-12-28",64.45,64.8,63.14,64.12,1822100.0],["2023-12-29",64.65,65.26,61.37,61.7,2638000.0],["2024-01-02",60.72,61.56,58.475,58.79,4931800.0],["2024-01-03",56.59,57.17,53.99,55.04,5768500.0],["2024-01-04",54.0,56.73,53.435,56.25,4908300.0],["2024-01-05",55.17,57.07,55.1,55.36,3827900.0],["2024-01-08",55.46,56.49,54.69,56.39,2874800.0],["2024-01-09",54.01,57.04,53.89,55.75,2702300.0],["2024-01-10",56.3,57.73,55.6,56.43,3220200.0],["2024-01-11",56.0,57.003,53.79,55.17,3601200.0],["2024-01-12",54.86,56.215,50.62,50.92,4273100.0],["2024-01-16",53.0,53.391,50.69,51.74,4046700.0],["2024-01-17",50.47,51.44,48.99,51.37,3544000.0],["2024-01-18",51.98,52.61,49.91,50.9,3440800.0],["2024-01-19",57.89,58.3,54.53,56.13,18554500.0],["2024-01-22",57.18,61.26,57.02,58.78,7514600.0],["2024-01-23",58.78,60.25,57.44,57.82,3867400.0],["2024-01-24",57.18,58.04,54.517,54.77,5147100.0],["2024-01-25",55.32,56.35,52.99,54.89,3342300.0],["2024-01-26",55.0,57.26,54.99,56.17,4415500.0],["2024-01-29",56.2,56.325,53.62,54.95,3712000.0],["2024-01-30",54.49,54.77,51.65,51.78,3521800.0],["2024-01-31",51.06,54.345,49.74,50.25,5047200.0],["2024-02-01",50.83,51.6,49.04,51.24,4582400.0],["2024-02-02",50.4,51.66,48.15,51.55,3986600.0],["2024-02-05",50.34,50.38,48.69,49.03,2886700.0],["2024-02-06",48.83,50.68,48.15,50.66,3189700.0],["2024-02-07",50.12,50.154,47.972,49.73,4223500.0],["2024-02-08",49.09,52.42,48.83,51.59,3821600.0],["2024-02-09",51.81,52.815,50.96,52.42,2142600.0],["2024-02-12",52.86,55.3,52.3,54.23,3930600.0],["2024-02-13",51.29,51.525,49.36,50.41,4895900.0],["2024-02-14",50.85,52.48,48.747,51.91,4246200.0],["2024-02-15",52.69,53.07,51.31,52.22,2727900.0],["2024-02-16",52.86,53.25,49.97,52.01,3870500.0],["2024-02-20",50.75,51.09,49.29,50.48,4613700.0],["2024-02-21",48.56,49.405,47.32,48.78,6153200.0],["2024-02-22",52.25,54.9,50.09,54.04,14027800.0],["2024-02-23",52.1,55.16,51.81,52.56,6673400.0],["2024-02-26",52.02,54.76,51.83,52.49,3812100.0],["2024-02-27",54.07,57.6,53.61,57.34,6503900.0],["2024-02-28",55.99,58.85,55.52,57.69,4886900.0],["2024-02-29",58.87,61.54,58.71,59.6,5682500.0],["2024-03-01",59.72,60.615,58.59,60.12,3088800.0],["2024-03-04",60.18,62.695,59.82,61.31,3573800.0],["2024-03-05",60.09,61.12,59.135,60.32,2939500.0],["2024-03-06",61.31,61.935,58.41,59.84,3555500.0],["2024-03-07",60.39,60.77,59.01,59.86,2312000.0],["2024-03-08",61.23,64.281,60.835,61.54,3673700.0],["2024-03-11",60.465,61.3,58.79,58.81,3228900.0],["2024-03-12",60.41,62.08,59.96,62.0,3021100.0],["2024-03-13",63.0,66.25,63.0,64.42,3933600.0],["2024-03-14",64.0,64.87,61.55,62.58,2612300.0],["2024-03-15",62.53,63.255,60.75,60.95,2834100.0],["2024-03-18",61.23,61.46,59.76,60.23,2538000.0],["2024-03-19",60.71,62.27,59.64,59.84,3775300.0],["2024-03-20",58.98,65.04,58.98,64.74,4322800.0],["2024-03-21",64.35,66.39,63.4,65.69,3345900.0],["2024-03-22",65.17,65.27,63.0,63.33,2159700.0],["2024-03-25",64.65,65.49,63.11,63.35,3480000.0],["2024-03-26",64.03,66.54,63.91,64.76,2934100.0],["2024-03-27",67.62,69.16,66.63,67.59,5639800.0],["2024-03-28",70.0,71.31,67.51,67.88,4565900.0],["2024-04-01",67.3,67.459,64.66,65.85,4264000.0],["2024-04-02",64.225,64.3,62.1,63.69,3051400.0],["2024-04-03",63.7,63.82,61.332,62.41,3078500.0],["2024-04-04",65.9,66.203,62.365,62.72,5256000.0],["2024-04-05",61.86,63.825,61.425,63.21,2596900.0],["2024-04-08",63.05,65.44,62.88,65.37,2274900.0],["2024-04-09",65.55,66.95,63.99,66.32,3040000.0],["2024-04-10",61.77,63.73,60.8,61.73,6296700.0],["2024-04-11",61.5,63.4,61.114,62.75,3326700.0],["2024-04-12",61.95,62.5,59.81,60.34,2688600.0],["2024-04-15",60.9,60.95,56.23,56.42,5220700.0],["2024-04-16",55.8,56.1,53.01,55.35,6994400.0],["2024-04-17",55.77,56.92,54.45,54.75,3699300.0],["2024-04-18",54.6,56.99,54.52,54.74,3118300.0],["2024-04-19",54.15,54.65,52.7,53.68,3265700.0],["2024-04-22",54.4,55.52,52.94,54.73,4090400.0],["2024-04-23",54.55,58.4,54.55,57.75,3752400.0],["2024-04-24",57.19,58.33,52.29,52.92,6794400.0],["2024-04-25",50.76,52.38,50.56,50.95,3948600.0],["2024-04-26",50.58,52.51,49.25,52.01,3781200.0],["2024-04-29",51.91,52.587,51.02,51.17,4546400.0],["2024-04-30",52.135,52.92,50.105,50.15,4950900.0],["2024-05-01",50.32,53.37,49.48,50.53,7010800.0],["2024-05-02",60.0,60.0,55.32,58.64,14143800.0],["2024-05-03",61.73,63.64,60.32,63.59,8825400.0],["2024-05-06",64.0,68.64,63.154,68.44,7102000.0],["2024-05-07",68.4,69.68,66.47,69.55,5803800.0],["2024-05-08",67.95,68.35,65.76,68.21,4354700.0],["2024-05-09",68.53,73.47,67.96,72.94,5340100.0],["2024-05-10",73.17,73.37,69.62,70.72,4104100.0],["2024-05-13",72.97,76.175,71.275,71.37,6033400.0],["2024-05-14",72.755,74.42,71.14,71.28,4365800.0],["2024-05-15",73.99,74.49,70.892,71.06,3553200.0],["2024-05-16",71.02,71.15,68.24,68.67,3425400.0],["2024-05-17",68.9,68.979,66.88,67.1,2713500.0],["2024-05-20",67.46,68.865,66.5,67.11,3040200.0],["2024-05-21",66.0,66.82,63.32,64.24,4227300.0],["2024-05-22",64.22,65.25,61.94,62.58,2676700.0],["2024-05-23",62.51,62.82,60.32,61.43,3199000.0],["2024-05-24",61.93,63.3,61.03,61.18,3330100.0],["2024-05-28",62.12,62.37,59.17,59.58,3663100.0],["2024-05-29",58.49,59.89,57.77,58.1,2733400.0],["2024-05-30",58.94,59.23,58.01,59.09,3106900.0],["2024-05-31",59.37,60.98,58.7,59.49,3572000.0],["2024-06-03",60.81,61.095,57.31,57.92,4301500.0],["2024-06-04",57.42,57.55,56.13,56.37,3749300.0],["2024-06-05",56.86,59.14,56.08,58.77,3760200.0],["2024-06-06",57.23,60.24,57.23,59.44,2832500.0],["2024-06-07",57.79,57.9,56.055,56.45,3285000.0],["2024-06-10",55.82,57.47,55.56,57.05,2783000.0],["2024-06-11",56.67,59.07,56.11,58.06,4235000.0],["2024-06-12",61.97,62.43,59.1,59.45,4665300.0],["2024-06-13",60.16,60.17,54.19,54.57,4984300.0],["2024-06-14",53.3,53.92,51.45,52.62,4741700.0],["2024-06-17",52.63,54.75,52.6,53.29,2692500.0],["2024-06-18",52.95,53.44,51.78,52.21,2863800.0],["2024-06-20",51.85,52.482,50.855,52.3,3234900.0],["2024-06-21",51.25,52.39,51.04,52.25,2611900.0],["2024-06-24",52.46,53.07,50.92,50.98,3445400.0],["2024-06-25",50.72,51.0,49.55,49.8,3044600.0],["2024-06-26",49.61,51.34,49.0,50.23,2916600.0],["2024-06-27",50.73,52.42,50.63,52.25,3969600.0],["2024-06-28",52.605,52.91,50.68,52.73,5424300.0],["2024-07-01",52.8,52.97,50.14,50.55,2717200.0],["2024-07-02",50.8,51.64,49.786,51.54,2583100.0],["2024-07-03",51.54,52.55,51.0,51.49,1593100.0],["2024-07-05",51.34,52.495,50.85,51.45,1759000.0],["2024-07-08",51.72,53.31,50.95,52.99,3452300.0],["2024-07-09",52.19,53.43,51.57,52.82,2225500.0],["2024-07-10",53.29,53.7,51.35,53.41,2929000.0],["2024-07-11",55.95,56.45,54.17,55.25,4123400.0],["2024-07-12",55.74,58.42,55.668,56.89,4494800.0],["2024-07-15",56.09,56.4,53.47,53.57,4656000.0],["2024-07-16",54.09,57.36,54.09,57.23,4279200.0],["2024-07-17",55.45,57.31,52.98,54.04,3820600.0],["2024-07-18",55.0,57.01,51.83,52.02,5004200.0],["2024-07-19",51.77,52.9,51.02,51.37,2867700.0],["2024-07-22",52.13,53.12,50.53,51.14,3034100.0],["2024-07-23",50.96,53.375,50.74,52.62,4452300.0],["2024-07-24",51.5,52.07,47.933,48.04,4812200.0],["2024-07-25",47.58,50.85,47.25,49.12,4884800.0],["2024-07-26",50.13,53.78,50.13,53.02,5022500.0],["2024-07-29",53.825,54.89,52.6,54.0,5698200.0],["2024-07-30",54.88,55.22,52.4,54.05,4581000.0],["2024-07-31",54.49,55.69,53.32,54.43,4912900.0],["2024-08-01",49.88,54.92,48.285,50.01,12448900.0],["2024-08-02",48.29,49.22,46.79,47.77,5973400.0],["2024-08-05",45.44,47.62,44.05,44.38,6190000.0],["2024-08-06",44.19,44.69,43.24,43.55,4537400.0],["2024-08-07",44.9,44.9,40.39,40.43,5341600.0],["2024-08-08",40.09,41.81,40.0,41.11,3892200.0],["2024-08-09",40.87,41.25,39.47,39.49,4139200.0],["2024-08-12",39.33,39.89,38.02,38.21,4795900.0],["2024-08-13",38.58,42.68,38.4,42.11,5671100.0],["2024-08-14",42.6,42.6,40.17,40.19,4149300.0],["2024-08-15",42.26,44.65,42.24,44.15,5699600.0],["2024-08-16",43.87,44.65,43.414,44.29,3073700.0],["2024-08-19",44.52,44.65,43.55,44.08,2776000.0],["2024-08-20",43.91,44.05,41.795,42.26,3744400.0],["2024-08-21",43.06,43.82,42.41,43.79,3202200.0],["2024-08-22",43.22,43.32,41.41,41.78,3432900.0],["2024-08-23",42.34,45.85,42.04,45.56,6233700.0],["2024-08-26",44.89,46.09,44.23,44.48,2507700.0],["2024-08-27",44.065,44.065,42.39,43.54,2930100.0],["2024-08-28",43.35,43.45,41.66,42.41,2655200.0],["2024-08-29",43.03,43.43,42.0,42.12,2649400.0],["2024-08-30",42.52,42.943,41.42,42.55,3076900.0],["2024-09-03",41.81,43.18,40.53,40.9,3985800.0],["2024-09-04",40.7,43.275,40.118,41.9,4230400.0],["2024-09-05",41.89,43.65,41.81,42.72,3675900.0],["2024-09-06",42.69,44.41,42.13,42.61,3199400.0],["2024-09-09",42.99,44.35,42.42,43.18,4063300.0],["2024-09-10",43.15,43.57,40.97,43.37,5213100.0],["2024-09-11",43.32,45.28,41.93,44.7,4295200.0],["2024-09-12",44.6,45.075,42.59,44.78,3872400.0],["2024-09-13",47.32,49.65,46.76,47.35,7174100.0],["2024-09-16",47.16,49.46,47.15,48.03,3696500.0],["2024-09-17",49.32,51.15,48.66,50.45,4163300.0],["2024-09-18",50.9,54.026,49.82,50.75,5849900.0],["2024-09-19",53.37,55.575,53.26,54.33,7268500.0],["2024-09-20",54.07,54.07,51.955,52.85,4758800.0],["2024-09-23",52.99,53.6,51.63,53.04,2697500.0],["2024-09-24",54.42,54.6,53.3,54.03,3750800.0],["2024-09-25",53.8,53.8,51.17,51.67,4304900.0],["2024-09-26",52.81,54.27,52.26,54.16,5149100.0],["2024-09-27",55.53,57.75,54.87,56.76,4609200.0],["2024-09-30",55.69,57.03,55.361,56.18,4060400.0],["2024-10-01",55.99,56.068,52.56,53.24,5366400.0],["2024-10-02",53.36,53.735,52.33,53.05,4015700.0],["2024-10-03",52.25,53.08,51.56,52.43,2694200.0],["2024-10-04",53.74,55.84,53.52,55.82,4268500.0],["2024-10-07",55.48,56.915,54.977,56.32,3847800.0],["2024-10-08",55.96,57.15,53.88,56.94,3928800.0],["2024-10-09",57.12,57.12,53.92,54.48,3290100.0],["2024-10-10",53.49,54.385,51.9,54.29,4087900.0],["2024-10-11",53.22,54.45,52.89,54.35,3787600.0],["2024-10-14",53.6,55.37,53.0,55.24,3135700.0],["2024-10-15",54.27,54.96,53.06,53.14,3350200.0],["2024-10-16",53.86,55.556,53.222,54.33,3400400.0],["2024-10-17",54.03,54.165,51.64,52.57,3009200.0],["2024-10-18",53.97,53.97,51.95,52.21,3199200.0],["2024-10-21",51.96,53.16,47.3,47.34,8300100.0],["2024-10-22",47.32,48.33,45.47,47.89,6258900.0],["2024-10-23",47.405,49.213,45.93,46.43,3567300.0],["2024-10-24",46.58,46.7,45.05,45.34,3050200.0],["2024-10-25",45.6,45.6,44.33,44.39,3247900.0],["2024-10-28",44.98,45.9,44.35,44.43,4262900.0],["2024-10-29",43.8,44.17,42.8,42.96,4073100.0],["2024-10-30",43.7,44.4,42.535,42.65,5034900.0],["2024-10-31",42.65,43.54,42.14,42.83,7785800.0],["2024-11-01",42.27,43.49,38.97,40.15,16645900.0],["2024-11-04",40.61,43.95,40.5,41.93,9506300.0],["2024-11-05",41.71,44.39,41.41,44.33,5699800.0],["2024-11-06",40.47,40.99,37.6,40.43,15600400.0],["2024-11-07",40.09,42.07,39.335,39.79,5806900.0],["2024-11-08",39.5,39.98,37.66,38.85,7303300.0],["2024-11-11",39.03,39.2,37.72,37.77,3887200.0],["2024-11-12",37.59,40.276,37.505,39.17,8204000.0],["2024-11-13",39.3,40.729,38.375,38.48,4638000.0],["2024-11-14",38.61,39.8,37.75,38.79,4324500.0],["2024-11-15",38.94,38.94,37.35,38.22,3261400.0],["2024-11-18",38.67,40.31,38.09,40.26,4774100.0],["2024-11-19",39.71,41.954,39.71,40.75,4370100.0],["2024-11-20",42.25,42.8,41.51,42.41,4463800.0],["2024-11-21",42.07,42.91,41.64,42.63,3206300.0],["2024-11-22",43.15,44.95,42.827,44.03,3975300.0],["2024-11-25",45.39,48.48,45.39,48.27,7123400.0],["2024-11-26",46.89,47.54,44.86,45.3,4146100.0],["2024-11-27",45.72,46.44,44.55,45.41,2563900.0],["2024-11-29",45.47,47.76,45.47,46.24,2251000.0],["2024-12-02",46.4,48.72,45.8,48.08,3978800.0],["2024-12-03",48.14,49.15,47.36,48.78,3044500.0],["2024-12-04",48.72,50.58,48.49,49.69,4715800.0],["2024-12-05",49.47,50.3,48.729,49.29,2262600.0],["2024-12-06",51.6,54.45,51.1,53.53,5821300.0],["2024-12-09",54.095,55.65,53.8,54.88,4327900.0],["2024-12-10",54.12,55.28,52.65,54.69,3746100.0],["2024-12-11",55.66,56.115,54.39,54.93,3162300.0],["2024-12-12",54.48,55.8,53.22,53.26,4077600.0],["2024-12-13",56.505,56.55,51.73,52.29,4030400.0],["2024-12-16",51.53,52.35,50.53,50.59,4109800.0],["2024-12-17",50.11,51.42,49.74,50.42,2848300.0],["2024-12-18",50.18,51.02,45.45,45.45,5990800.0],["2024-12-19",46.01,46.49,43.21,43.75,5445700.0],["2024-12-20",43.53,47.11,43.285,45.72,5430100.0],["2024-12-23",45.2,45.77,44.7,45.26,2250400.0],["2024-12-24",45.6,45.95,44.49,44.75,996400.0],["2024-12-26",44.63,45.63,44.34,44.6,1689400.0],["2024-12-27",44.4,44.47,43.29,43.75,1542300.0],["2024-12-30",43.21,45.48,42.37,44.62,2667100.0],["2024-12-31",44.77,45.073,43.9,44.32,2159800.0],["2025-01-02",45.0,46.51,44.468,46.06,2804400.0],["2025-01-03",46.19,46.63,44.46,45.53,3303800.0],["2025-01-06",46.0,48.95,45.99,48.49,4355500.0],["2025-01-07",48.5,48.68,45.12,46.04,2855500.0],["2025-01-08",45.46,45.77,44.47,45.33,2529300.0],["2025-01-10",43.77,45.06,43.3,44.1,3764400.0],["2025-01-13",42.83,44.165,42.32,43.71,3175100.0],["2025-01-14",44.88,45.37,42.6,42.71,3286500.0],["2025-01-15",45.15,45.8,42.8,42.92,4240600.0],["2025-01-16",42.75,43.87,42.0,43.31,3357400.0],["2025-01-17",43.31,45.23,43.3,44.99,5922900.0],["2025-01-21",47.14,49.915,47.1,48.63,6763700.0],["2025-01-22",49.34,49.34,47.41,47.75,2990800.0],["2025-01-23",47.13,48.36,46.603,47.97,2582300.0],["2025-01-24",48.31,49.68,47.995,48.55,3162400.0],["2025-01-27",47.84,49.098,47.48,48.94,2503600.0],["2025-01-28",48.925,49.88,47.79,49.12,2991800.0],["2025-01-29",49.28,49.69,47.54,48.49,2589200.0],["2025-01-30",49.03,50.83,48.65,50.1,2833900.0],["2025-01-31",50.33,51.158,47.14,48.37,3375100.0],["2025-02-03",46.15,47.36,44.71,45.92,3299000.0],["2025-02-04",46.16,47.8,45.865,47.39,2000600.0],["2025-02-05",47.43,48.4,46.92,48.31,1642300.0],["2025-02-06",48.96,49.88,47.07,47.37,2422300.0],["2025-02-07",47.01,47.18,43.13,43.76,5140600.0],["2025-02-10",45.22,45.49,43.725,44.51,3176900.0],["2025-02-11",44.36,44.79,43.42,44.39,2017500.0],["2025-02-12",43.18,45.46,42.79,45.43,3956700.0],["2025-02-13",45.78,48.68,45.53,47.59,4120900.0],["2025-02-14",49.25,51.13,49.13,49.41,3852100.0],["2025-02-18",48.23,49.3,47.69,49.11,4022000.0],["2025-02-19",47.96,48.38,45.7,46.33,6020000.0],["2025-02-20",49.22,51.0,43.47,46.06,10868000.0],["2025-02-21",46.26,46.8,41.512,41.83,5679500.0],["2025-02-24",41.8,42.73,41.19,41.27,4168300.0],["2025-02-25",41.82,43.2,41.13,42.85,4685800.0],["2025-02-26",43.49,43.5,42.19,42.62,2519400.0],["2025-02-27",42.38,42.395,39.22,39.51,4003400.0],["2025-02-28",39.0,40.4,38.6,39.55,3498700.0],["2025-03-03",39.59,39.8,36.58,36.62,3951900.0],["2025-03-04",35.54,35.95,33.53,33.64,7452900.0],["2025-03-05",34.2,34.6,33.05,34.25,5015100.0],["2025-03-06",33.69,34.07,32.5,33.1,4646400.0],["2025-03-07",34.405,35.58,32.915,35.01,4626700.0],["2025-03-10",34.125,34.41,32.41,33.35,4004000.0],["2025-03-11",34.82,34.93,32.8,34.08,4185100.0],["2025-03-12",34.975,36.02,32.99,33.24,4217400.0],["2025-03-13",33.09,33.35,31.0,31.0,4148300.0],["2025-03-14",31.47,32.17,31.2,31.89,3125500.0],["2025-03-17",31.505,32.77,31.4,32.1,3517700.0],["2025-03-18",31.275,31.42,29.68,30.07,4807200.0],["2025-03-19",30.0,32.33,30.0,31.69,4020000.0],["2025-03-20",30.97,32.54,30.81,31.55,5012000.0],["2025-03-21",30.76,33.83,30.26,33.66,5519700.0],["2025-03-24",34.87,37.93,34.75,37.86,7683900.0],["2025-03-25",38.0,39.14,37.6,38.62,5505500.0],["2025-03-26",38.865,38.99,35.98,37.01,4701500.0],["2025-03-27",36.515,37.05,35.51,35.61,4327800.0],["2025-03-28",35.02,35.175,32.845,33.85,7783500.0],["2025-03-31",32.14,32.99,31.8,32.03,6054200.0],["2025-04-01",31.72,33.47,31.425,31.94,4844100.0],["2025-04-02",30.99,34.13,30.73,33.72,6550300.0],["2025-04-03",28.23,28.59,23.605,25.09,23766700.0],["2025-04-04",22.875,26.92,20.41,26.05,19484700.0],["2025-04-07",24.0,29.62,23.34,27.44,10542100.0],["2025-04-08",28.76,28.76,23.3,24.14,11390100.0],["2025-04-09",23.39,31.48,22.4,29.66,16756900.0],["2025-04-10",27.8,28.4,25.58,26.29,7873200.0],["2025-04-11",26.36,26.98,24.41,26.95,6564300.0],["2025-04-14",27.195,27.88,26.22,27.17,4812100.0],["2025-04-15",27.05,27.47,26.13,26.63,3678800.0],["2025-04-16",26.05,26.3,24.45,25.14,4991100.0],["2025-04-17",25.64,26.79,24.65,26.61,5372500.0],["2025-04-21",25.98,26.05,24.95,25.81,3645000.0],["2025-04-22",26.375,28.16,25.93,27.44,5309700.0],["2025-04-23",30.36,30.85,28.19,28.27,8545900.0],["2025-04-24",28.35,29.84,28.27,29.41,3805000.0],["2025-04-25",28.805,29.66,28.208,29.25,3870700.0],["2025-04-28",29.64,31.2,29.64,31.02,7556400.0],["2025-04-29",30.66,31.39,30.44,31.18,5988800.0],["2025-04-30",29.8,30.67,28.77,30.16,10308200.0],["2025-05-01",32.4,32.74,29.95,31.23,9909400.0],["2025-05-02",32.89,34.19,31.52,33.66,10072900.0],["2025-05-05",32.35,32.86,30.85,30.92,6332700.0],["2025-05-06",30.03,30.64,29.68,30.15,5521300.0],["2025-05-07",30.44,30.83,29.75,30.45,4646900.0],["2025-05-08",31.14,34.14,30.85,33.63,8219000.0],["2025-05-09",33.69,34.43,32.675,32.79,5805600.0],["2025-05-12",38.19,40.21,37.84,39.56,14515400.0],["2025-05-13",40.5,40.71,38.76,39.01,7677200.0],["2025-05-14",38.39,40.16,38.08,38.53,6703600.0],["2025-05-15",38.56,39.8,38.15,38.75,4930700.0],["2025-05-16",39.32,39.8,38.79,39.61,3730300.0],["2025-05-19",38.12,38.94,37.48,38.66,4300400.0],["2025-05-20",38.52,39.225,37.69,38.14,3146800.0],["2025-05-21",37.08,37.4,35.99,36.42,3199400.0],["2025-05-22",35.97,36.575,35.25,36.22,3489400.0],["2025-05-23",34.735,36.545,34.46,36.2,2743900.0],["2025-05-27",37.35,41.05,36.84,41.04,6330600.0],["2025-05-28",40.72,42.68,40.25,42.35,5426300.0],["2025-05-29",43.37,43.99,42.2,42.78,4994500.0],["2025-05-30",42.29,42.81,41.03,41.24,4276800.0],["2025-06-02",40.75,42.04,39.9,41.57,4422500.0],["2025-06-03",42.21,43.2,41.17,42.98,3430400.0],["2025-06-04",43.0,45.09,42.63,44.29,5662600.0],["2025-06-05",43.99,46.06,43.695,44.92,4877400.0],["2025-06-06",45.0,45.42,44.04,45.28,3694000.0],["2025-06-09",46.33,48.37,45.895,47.28,4910100.0],["2025-06-10",47.6,48.73,46.937,48.2,3761600.0],["2025-06-11",49.04,49.65,47.24,47.96,4331300.0],["2025-06-12",46.55,47.66,45.8,47.1,3570400.0],["2025-06-13",47.43,48.98,45.46,46.1,3950000.0],["2025-06-16",47.28,48.67,46.59,48.36,4330800.0],["2025-06-17",47.72,50.065,47.31,48.29,3699600.0],["2025-06-18",48.45,49.77,48.35,49.11,3138900.0],["2025-06-20",50.3,50.36,48.7,49.46,4839600.0],["2025-06-23",48.7,49.43,47.21,48.87,3746900.0],["2025-06-24",49.34,51.08,48.834,50.69,4060800.0],["2025-06-25",50.975,51.62,48.775,50.11,3163600.0],["2025-06-26",50.025,51.33,49.25,50.66,2834900.0],["2025-06-27",50.91,51.99,50.395,51.22,4504500.0],["2025-06-30",51.69,52.16,50.8,51.14,3345600.0],["2025-07-01",50.7,53.77,50.41,51.99,5796100.0],["2025-07-02",53.15,56.47,53.03,56.46,8274700.0],["2025-07-03",56.25,57.63,56.13,56.79,3314900.0],["2025-07-07",56.32,56.87,54.32,55.03,5240100.0],["2025-07-08",55.05,55.42,53.07,55.09,5533000.0],["2025-07-09",55.94,56.79,55.16,56.57,3510600.0],["2025-07-10",56.96,59.51,56.525,58.83,5607100.0],["2025-07-11",57.93,58.63,56.86,57.09,3738500.0],["2025-07-14",56.5,56.96,55.83,55.93,3865400.0],["2025-07-15",56.225,56.45,53.13,53.37,3846300.0],["2025-07-16",54.31,55.81,53.845,55.38,4446400.0],["2025-07-17",55.89,57.49,55.585,56.57,4961900.0],["2025-07-18",57.88,57.93,55.42,56.44,2762100.0],["2025-07-21",57.27,57.5,55.01,56.42,3833200.0],["2025-07-22",56.76,60.93,56.4,60.43,5330500.0],["2025-07-23",62.23,63.805,61.75,62.83,5878300.0],["2025-07-24",63.0,63.76,62.575,63.07,3915400.0],["2025-07-25",63.8,65.42,63.77,65.37,3575700.0],["2025-07-28",65.73,67.9,64.9,67.86,4746600.0],["2025-07-29",68.13,68.5,64.855,66.69,5064100.0],["2025-07-30",68.02,68.5,65.295,65.62,5021200.0],["2025-07-31",65.55,66.81,65.105,65.64,4793300.0],["2025-08-01",64.0,65.41,62.39,65.22,6952900.0],["2025-08-04",73.355,73.79,68.203,73.48,12023800.0],["2025-08-05",74.68,76.29,72.13,73.68,7100000.0],["2025-08-06",73.72,77.3,73.31,76.68,4719200.0],["2025-08-07",78.0,78.06,71.89,73.28,5514700.0],["2025-08-08",74.16,74.75,71.83,72.37,2953300.0],["2025-08-11",72.11,73.63,70.88,71.76,2710300.0],["2025-08-12",74.35,75.41,73.465,74.63,3831600.0],["2025-08-13",75.0,79.9,75.0,78.69,5859400.0],["2025-08-14",76.73,79.19,75.22,79.05,5089800.0],["2025-08-15",78.98,80.5,78.6,78.73,3349800.0],["2025-08-18",78.97,79.9,78.5,79.06,2650600.0],["2025-08-19",79.74,81.94,78.88,78.95,4159100.0],["2025-08-20",81.04,81.53,78.01,79.96,7902600.0],["2025-08-21",78.77,78.89,75.55,76.37,5772900.0],["2025-08-22",76.51,80.845,75.47,77.84,6930700.0],["2025-08-25",71.84,74.32,70.4,73.24,7103200.0],["2025-08-26",73.24,75.61,72.41,72.99,6028800.0],["2025-08-27",72.98,75.01,72.94,74.49,2939100.0],["2025-08-28",75.0,75.69,74.2,75.46,2687000.0],["2025-08-29",75.36,75.61,73.61,74.6,2283400.0],["2025-09-02",73.4,77.82,72.9,77.65,3764300.0],["2025-09-03",78.0,79.85,77.37,79.33,3640500.0],["2025-09-04",79.13,83.05,79.13,82.8,3953500.0],["2025-09-05",83.9,90.05,83.43,89.61,7514900.0],["2025-09-08",90.0,90.47,86.9,87.06,5137200.0],["2025-09-09",87.0,87.43,85.802,86.19,3116200.0],["2025-09-10",86.2,87.455,85.33,87.34,2278000.0],["2025-09-11",89.02,91.77,88.455,90.17,3597500.0],["2025-09-12",88.72,90.07,87.0,87.61,3426800.0],["2025-09-15",88.55,90.28,87.4,87.73,2647500.0],["2025-09-16",87.905,87.92,84.74,87.24,2647300.0],["2025-09-17",87.42,91.36,86.2,86.36,3044400.0],["2025-09-18",87.13,89.34,87.0,88.39,2557600.0],["2025-09-19",90.85,91.76,88.93,89.31,4819000.0],["2025-09-22",88.24,88.88,85.03,85.29,3240700.0],["2025-09-23",85.94,86.62,81.5,83.05,4190900.0],["2025-09-24",83.05,85.36,82.5,82.93,3220500.0],["2025-09-25",82.07,85.73,80.806,84.97,2891700.0],["2025-09-26",83.55,86.91,83.37,86.82,2985800.0],["2025-09-29",86.65,89.8,83.55,89.19,3770400.0],["2025-09-30",90.05,90.77,86.33,89.33,3163800.0],["2025-10-01",88.95,89.55,86.15,86.41,3129700.0],["2025-10-02",85.87,87.0,83.837,86.35,2517600.0],["2025-10-03",86.885,90.52,86.57,88.53,2380500.0],["2025-10-06",88.51,89.27,84.02,84.19,3255700.0],["2025-10-07",84.83,85.02,81.692,83.12,3424000.0],["2025-10-08",83.17,83.78,81.12,82.45,3466400.0],["2025-10-09",82.03,82.44,77.57,78.87,3010200.0],["2025-10-10",79.25,79.25,73.61,74.28,4487500.0],["2025-10-13",73.84,77.61,73.61,76.21,3861700.0],["2025-10-14",75.2,79.41,73.92,79.2,3199500.0],["2025-10-15",81.16,83.72,80.04,81.31,3549900.0],["2025-10-16",82.55,83.34,81.11,83.18,2450700.0],["2025-10-17",83.99,84.328,80.615,82.31,2197900.0],["2025-10-20",82.63,83.55,81.5,83.13,2078900.0],["2025-10-21",81.775,82.68,78.98,80.91,2534300.0],["2025-10-22",80.68,81.6,78.69,81.53,2467100.0],["2025-10-23",81.28,83.69,80.05,83.12,2459700.0],["2025-10-24",85.0,87.0,82.54,83.09,3049500.0],["2025-10-27",85.97,87.755,85.0,86.45,6017800.0],["2025-10-28",98.5,108.44,96.5,106.52,17480200.0],["2025-10-29",105.63,108.72,103.22,103.62,5993900.0],["2025-10-30",104.91,106.28,102.32,102.4,3527100.0],["2025-10-31",103.0,105.2,102.01,103.51,3159700.0],["2025-11-03",103.51,104.06,100.1,103.3,2905100.0],["2025-11-04",101.715,104.24,98.89,99.43,3661900.0],["2025-11-05",100.54,102.75,95.53,100.86,3580300.0],["2025-11-06",100.81,101.725,96.0,98.7,3134600.0],["2025-11-07",97.9,107.75,97.9,106.88,6824100.0],["2025-11-10",107.535,114.92,107.535,112.5,5842500.0],["2025-11-11",112.08,112.283,109.41,110.54,1863600.0],["2025-11-12",112.455,114.43,111.225,111.72,2689400.0],["2025-11-13",111.12,111.93,105.56,106.49,3396200.0],["2025-11-14",102.52,105.49,100.7,101.94,3100900.0],["2025-11-17",101.09,103.6,97.96,99.53,3443200.0],["2025-11-18",97.68,98.29,94.19,95.81,3820900.0],["2025-11-19",96.12,100.935,94.159,97.94,3128100.0],["2025-11-20",101.49,103.24,97.07,97.51,4757100.0],["2025-11-21",98.685,106.63,98.685,105.04,4503800.0],["2025-11-24",106.01,107.88,104.47,105.2,2705300.0],["2025-11-25",105.2,111.1,105.2,109.79,2380300.0],["2025-11-26",110.05,114.67,109.791,112.55,2211200.0],["2025-11-28",111.83,112.64,110.12,110.8,889700.0],["2025-12-01",108.82,114.25,108.07,110.04,3301500.0],["2025-12-02",111.1,112.69,101.19,101.41,4636900.0],["2025-12-03",97.0,97.65,92.335,95.2,6078700.0],["2025-12-04",95.31,96.6,92.52,94.51,3733000.0],["2025-12-05",94.53,97.15,94.2,95.21,2339400.0],["2025-12-08",96.36,98.14,93.42,93.82,3057600.0],["2025-12-09",91.87,96.177,91.057,94.22,1923800.0],["2025-12-10",94.04,96.23,92.1,93.31,2695600.0],["2025-12-11",93.815,101.26,93.815,99.52,4685300.0],["2025-12-12",99.1,101.509,96.16,97.31,2162000.0],["2025-12-15",97.52,102.74,97.52,98.58,3240900.0],["2025-12-16",98.67,102.01,98.67,100.08,1899300.0],["2025-12-17",99.21,103.68,99.21,102.47,3090000.0],["2025-12-18",104.95,107.89,98.28,98.46,3633000.0],["2025-12-19",99.55,102.96,99.05,101.7,4000100.0],["2025-12-22",102.0,104.19,100.11,103.64,1629100.0],["2025-12-23",100.94,101.79,97.43,101.6,1977800.0],["2025-12-24",100.63,101.33,99.77,100.71,666100.0],["2025-12-26",100.75,102.88,100.23,102.22,1311200.0],["2025-12-29",100.76,102.105,99.52,102.03,1540200.0],["2025-12-30",101.64,102.15,100.28,101.03,1356100.0],["2025-12-31",101.66,101.95,99.86,100.41,1091400.0],["2026-01-02",106.005,108.95,102.8,106.56,3587400.0],["2026-01-05",105.7,107.4,101.31,105.39,2844000.0],["2026-01-06",104.52,110.03,103.85,109.6,2743400.0],["2026-01-07",113.33,115.8,109.08,109.99,3549600.0],["2026-01-08",109.0,115.22,108.01,113.45,2906900.0],["2026-01-09",115.02,117.49,108.07,115.93,3259800.0],["2026-01-12",114.83,115.38,112.0,114.84,1954300.0],["2026-01-13",114.69,119.285,114.69,119.05,2139500.0],["2026-01-14",116.5,117.999,112.59,114.6,2769700.0],["2026-01-15",116.21,119.98,116.2,118.25,2315000.0],["2026-01-16",118.34,119.09,114.0,114.99,2133800.0],["2026-01-20",112.0,113.4,105.86,107.89,3762400.0],["2026-01-21",108.1,112.0,106.45,110.39,3587900.0],["2026-01-22",111.8,114.97,109.44,110.15,2931300.0],["2026-01-23",109.05,110.22,107.68,109.78,1927500.0],["2026-01-26",110.51,111.0,108.17,110.13,1874000.0],["2026-01-27",111.7,111.7,108.38,111.15,1322300.0],["2026-01-28",111.22,111.6,107.11,108.69,1925000.0],["2026-01-29",109.68,110.88,105.14,107.54,2856100.0],["2026-01-30",105.69,107.535,101.21,103.49,2718300.0],["2026-02-02",102.8,106.58,100.18,104.72,3686700.0],["2026-02-03",105.44,109.92,102.93,104.39,2763700.0],["2026-02-04",103.81,103.89,87.11,90.9,9557100.0],["2026-02-05",88.01,89.05,84.67,88.39,5026500.0],["2026-02-06",89.23,92.92,88.075,92.6,3750500.0],["2026-02-09",89.995,94.44,89.995,92.79,3472100.0],["2026-02-10",92.55,92.65,89.94,90.01,2431400.0],["2026-02-11",90.69,91.133,86.66,88.07,3385900.0],["2026-02-12",88.97,89.665,79.68,82.52,6398900.0],["2026-02-13",83.0,84.0,81.56,82.39,3900200.0],["2026-02-17",81.54,85.67,80.86,85.23,3336500.0],["2026-02-18",87.21,92.18,87.01,91.48,6852300.0],["2026-02-19",76.83,83.76,76.83,79.57,11504000.0],["2026-02-20",78.51,87.305,78.5,81.43,8448600.0],["2026-02-23",80.44,81.505,73.11,73.47,6377700.0],["2026-02-24",73.49,75.3,72.83,73.91,3441400.0],["2026-02-25",74.21,75.89,71.53,75.75,3952700.0],["2026-02-26",75.61,80.9,75.61,78.97,5432400.0],["2026-02-27",77.11,77.91,74.79,76.33,3264000.0],["2026-03-02",73.4,74.67,72.0,73.77,3669000.0],["2026-03-03",71.2,76.67,70.78,75.48,2996100.0],["2026-03-04",76.77,81.32,75.99,78.71,3928300.0],["2026-03-05",78.04,83.5,75.855,78.55,4218600.0],["2026-03-06",76.19,76.89,73.23,76.2,2912100.0],["2026-03-09",73.33,76.495,70.25,75.72,3324700.0],["2026-03-10",75.12,77.715,74.49,74.83,2735400.0],["2026-03-11",74.2,75.97,73.4,75.11,2630200.0],["2026-03-12",74.03,78.96,73.15,73.74,4505500.0],["2026-03-13",74.33,78.48,73.915,75.75,3023900.0],["2026-03-16",77.45,79.89,77.0,79.11,3257100.0],["2026-03-17",80.0,81.5,79.12,79.89,3163400.0],["2026-03-18",79.25,81.4,76.45,76.76,2451300.0],["2026-03-19",74.86,77.2,73.75,76.27,2534600.0],["2026-03-20",76.13,76.315,71.5,72.35,3683400.0],["2026-03-23",74.505,79.0,74.16,76.56,3975300.0],["2026-03-24",76.51,77.655,72.59,75.4,3775100.0],["2026-03-25",78.73,79.85,76.49,79.75,3434300.0],["2026-03-26",77.84,79.86,73.15,73.7,3661600.0],["2026-03-27",71.62,72.985,69.32,71.5,3284300.0],["2026-03-30",72.57,74.0,68.857,69.55,2843300.0],["2026-03-31",72.88,76.01,71.47,75.21,3369200.0],["2026-04-01",75.71,76.3,73.0,75.25,4294000.0],["2026-04-02",72.675,74.26,69.17,72.61,4341900.0],["2026-04-06",71.59,73.26,70.29,71.95,3843000.0],["2026-04-07",70.92,71.11,67.09,69.78,3734000.0],["2026-04-08",75.3,80.34,73.835,74.18,3900700.0],["2026-04-09",73.41,74.085,70.58,73.06,2473600.0],["2026-04-10",73.76,74.29,69.655,71.68,3102300.0],["2026-04-13",70.55,72.84,69.23,72.81,2981400.0],["2026-04-14",73.55,75.49,73.33,74.72,2594200.0],["2026-04-15",74.85,77.345,74.322,76.92,2639400.0],["2026-04-16",77.5,79.68,76.07,77.31,2618900.0],["2026-04-17",78.6,86.49,78.6,81.33,6286900.0],["2026-04-20",79.5,81.79,78.4,81.09,2618600.0],["2026-04-21",81.975,84.35,79.774,80.07,2466900.0],["2026-04-22",81.41,83.37,79.615,80.62,2157400.0],["2026-04-23",79.66,80.28,75.69,76.94,2672300.0],["2026-04-24",76.85,79.76,76.55,78.78,2300700.0],["2026-04-27",78.69,78.9,74.4,75.77,3116400.0],["2026-04-28",75.35,76.49,71.79,73.59,3071600.0],["2026-04-29",72.39,73.82,70.94,73.27,7750900.0],["2026-04-30",69.345,72.8,63.85,63.93,13446900.0],["2026-05-01",63.915,66.5,62.6,65.5,5768000.0],["2026-05-04",65.96,66.53,63.88,64.85,3354400.0],["2026-05-05",65.75,66.67,62.82,63.2,3473900.0],["2026-05-06",66.77,67.76,64.28,66.0,4867500.0],["2026-05-07",66.75,68.59,64.54,66.2,4268100.0],["2026-05-08",66.43,66.925,64.03,66.26,3106700.0],["2026-05-11",65.96,66.085,60.975,61.38,4413500.0],["2026-05-12",60.56,61.14,59.12,60.49,4128300.0],["2026-05-13",60.0,60.56,58.46,60.06,5233900.0],["2026-05-14",60.99,62.2,59.96,61.91,3173000.0],["2026-05-15",61.12,61.695,57.74,58.22,3897400.0],["2026-05-18",58.5,61.25,58.22,59.26,3334900.0],["2026-05-19",57.51,58.0,55.6,57.4,9719100.0],["2026-05-20",57.68,64.89,56.16,64.72,8576900.0],["2026-05-21",63.92,68.02,63.29,66.34,5751600.0],["2026-05-22",66.74,68.49,65.07,67.07,3170800.0],["2026-05-26",70.0,73.41,69.633,71.92,4317100.0],["2026-05-27",73.19,76.7,72.6,73.16,4871800.0],["2026-05-28",73.49,75.025,72.04,72.75,4447900.0],["2026-05-29",73.6,76.371,71.955,72.26,3716500.0],["2026-06-01",71.7,73.38,70.78,72.6,2751400.0],["2026-06-02",71.62,74.02,71.37,72.32,2991700.0],["2026-06-03",71.155,71.29,68.15,69.38,2782600.0],["2026-06-04",69.79,73.86,69.665,72.49,3290000.0],["2026-06-05",71.05,72.72,67.96,68.35,2901700.0],["2026-06-08",68.0,69.85,66.75,67.15,2628400.0],["2026-06-09",68.68,75.24,67.61,71.34,5061500.0],["2026-06-10",69.52,72.64,68.25,68.67,2767400.0],["2026-06-11",70.81,77.78,70.0,77.68,4381100.0],["2026-06-12",76.99,81.0,75.92,77.59,4296900.0],["2026-06-15",80.0,84.91,80.0,82.99,4588600.0],["2026-06-16",83.38,85.87,82.52,83.16,2502900.0],["2026-06-17",83.0,88.83,81.16,81.59,5368700.0],["2026-06-18",84.85,90.521,84.14,88.52,5401600.0],["2026-06-22",89.5,89.95,84.8,85.04,3216000.0],["2026-06-23",82.06,86.09,82.06,84.85,2829500.0],["2026-06-24",86.04,94.215,85.74,92.79,5225800.0],["2026-06-25",93.39,96.68,93.2,93.52,3291200.0],["2026-06-26",93.35,95.36,92.47,94.47,4131500.0],["2026-06-29",94.67,95.81,93.44,95.63,2900800.0],["2026-06-30",94.12,95.48,90.01,92.42,3371300.0],["2026-07-01",91.39,96.82,89.07,95.14,2774800.0],["2026-07-02",96.28,96.89,92.295,94.5,2409100.0],["2026-07-06",94.68,94.9899,90.62,93.18,2107834.446953],["2026-07-07",93.3,94.06,91.42,93.25,1648835.891476],["2026-07-08",88.57,89.7,84.24,86.74,4497186.835666],["2026-07-09",87,91.36,86.54,90.29,2295200.314173],["2026-07-10",91.19,92.1326,88.01,89.23,2039307.933584],["2026-07-13",88.14,89.46,84.87,86.37,2721946.847954],["2026-07-14",88.2,90.19,87.67,88.74,2551235.438123],["2026-07-15",89.64,93.6,88.7,91.67,2207925.878428],["2026-07-16",92.19,94.755,90.1994,91.48,2056641.338682],["2026-07-17",90.03,92.86,88.41,89.31,1851001.788607],["2026-07-20",90.2,90.56,87.68,87.76,2250446.373836],["2026-07-21",88.55,88.7827,84.63,84.81,2805759.290923],["2026-07-22",84.8,86.07,83.0938,84.3,4503693.682669],["2026-07-23",82.26,82.82,78.97,82.68,3284793.081478],["2026-07-24",83.15,86.13,81.87,84.18,4245270.367881],["2026-07-27",87.6,94.6,87.6,94.53,4219537.337788],["2026-07-28",96.8,97.96,92.37,94.54,3908542.90565],["2026-07-29",92.81,93.5,87.6,89.03,4863118.559424],["2026-07-30",88.55,90.39,87.9,89.78,1864463.867305],["2026-07-31",89.17,89.74,84.84,84.9,3247090.962961],["2026-08-03",86.01,91.02,84.78,89.31,7099363.412692],["2026-08-04",109.92,118.305,108,116.08,14563744.310217],["2026-08-05",114.89,115.53,107.04,107.57,5459306.944915],["2026-08-06",106.6,108.4,104,104.07,3903590.416934],["2026-08-07",105.63,109.96,104.1,106.6,3241962.099082],["2026-08-10",106,107.465,105.385,106.925,668645.615881],["2026-08-11",103.72,106.2799,102.1,103.2,2646759.802267],["2026-08-12",104.75,105.49,101.1,102.94,3487325.219632],["2026-08-13",103.34,103.405,100.13,101.13,2136214.300266],["2026-08-14",104.62,105.36,101.281,101.63,1905806.788367]]}