{"t":"YELP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2012-03-02",22.01,26.0,22.0,24.58,4809400.0],["2012-03-05",24.85,24.86,20.9,20.99,2988200.0],["2012-03-06",19.83,20.5,19.36,20.5,1154300.0],["2012-03-07",20.45,20.63,19.95,20.25,444800.0],["2012-03-08",20.3,20.39,19.96,20.0,436900.0],["2012-03-09",20.0,20.1,19.5,19.8,668200.0],["2012-03-12",19.8,22.49,19.52,22.49,1358200.0],["2012-03-13",22.55,24.4,22.2,23.3,2053900.0],["2012-03-14",23.27,23.35,22.2,22.32,589600.0],["2012-03-15",22.45,23.29,21.36,21.75,875600.0],["2012-03-16",21.93,22.17,21.06,21.74,433600.0],["2012-03-19",22.2,23.93,21.7,22.99,858400.0],["2012-03-20",23.15,23.47,22.1,22.9,782200.0],["2012-03-21",23.0,24.1,22.68,23.12,1375000.0],["2012-03-22",23.32,23.32,22.44,23.22,370800.0],["2012-03-23",23.22,23.25,22.3,23.18,307000.0],["2012-03-26",23.26,24.88,23.01,24.6,1052000.0],["2012-03-27",24.8,27.75,24.25,27.65,3141300.0],["2012-03-28",27.52,31.96,27.1,28.09,5267300.0],["2012-03-29",27.99,29.78,27.58,28.01,1425200.0],["2012-03-30",28.58,29.27,25.82,26.89,1887200.0],["2012-04-02",26.9,27.8,25.27,27.12,1166500.0],["2012-04-03",27.2,28.4,25.92,26.7,1384800.0],["2012-04-04",25.94,27.0,25.94,26.16,440700.0],["2012-04-05",25.96,26.4,24.02,24.17,1352200.0],["2012-04-09",23.86,25.58,22.74,25.22,1397800.0],["2012-04-10",25.45,26.51,24.5,25.81,1027500.0],["2012-04-11",25.47,26.25,24.57,25.43,1004200.0],["2012-04-12",25.21,26.44,25.17,26.2,728000.0],["2012-04-13",26.0,26.97,25.44,26.33,508200.0],["2012-04-16",27.0,27.44,25.02,25.87,631800.0],["2012-04-17",25.87,26.24,25.1,25.57,387100.0],["2012-04-18",25.55,25.74,24.55,24.99,343900.0],["2012-04-19",24.72,24.92,23.3,24.27,604700.0],["2012-04-20",24.29,24.5,22.75,23.1,439900.0],["2012-04-23",22.64,22.83,22.0,22.27,593000.0],["2012-04-24",22.15,22.15,20.27,21.18,905500.0],["2012-04-25",21.54,21.78,20.56,21.13,567800.0],["2012-04-26",20.73,21.95,20.5,21.2,734700.0],["2012-04-27",21.49,22.52,21.49,21.9,655000.0],["2012-04-30",21.94,23.52,21.6,22.86,614800.0],["2012-05-01",23.29,23.52,22.13,22.57,368400.0],["2012-05-02",22.99,23.5,22.39,23.16,872200.0],["2012-05-03",23.24,23.69,20.3,20.64,1779800.0],["2012-05-04",20.69,21.53,20.11,21.3,389800.0],["2012-05-07",21.4,21.86,20.62,21.41,450000.0],["2012-05-08",21.6,21.83,20.26,20.81,505600.0],["2012-05-09",20.58,20.99,19.87,20.98,557300.0],["2012-05-10",21.1,21.3,19.86,20.05,509700.0],["2012-05-11",19.86,20.43,19.62,20.27,460700.0],["2012-05-14",19.81,20.13,19.6,20.04,779200.0],["2012-05-15",20.06,21.71,20.06,20.8,743900.0],["2012-05-16",21.29,21.75,20.87,21.6,452900.0],["2012-05-17",21.63,21.83,20.37,21.27,557500.0],["2012-05-18",21.26,21.89,17.7,18.64,1458900.0],["2012-05-21",17.95,20.83,16.21,19.3,1661800.0],["2012-05-22",19.16,20.0,17.35,18.0,791700.0],["2012-05-23",17.8,18.53,17.5,18.32,426000.0],["2012-05-24",18.14,18.89,17.52,18.89,315300.0],["2012-05-25",18.66,18.66,18.01,18.19,327400.0],["2012-05-29",18.4,18.4,16.8,17.07,664000.0],["2012-05-30",16.9,17.0,16.03,16.61,792000.0],["2012-05-31",16.47,16.88,15.66,16.71,470800.0],["2012-06-01",16.28,16.28,15.42,15.69,522100.0],["2012-06-04",15.65,15.65,14.1,15.22,555400.0],["2012-06-05",15.17,15.26,14.53,15.22,647600.0],["2012-06-06",15.38,16.59,15.17,16.46,528100.0],["2012-06-07",16.52,17.88,16.21,17.52,737100.0],["2012-06-08",17.4,20.12,17.14,19.64,1129600.0],["2012-06-11",19.54,20.39,18.33,18.85,1040100.0],["2012-06-12",18.76,19.8,18.04,19.65,394400.0],["2012-06-13",19.62,19.89,18.82,19.78,307500.0],["2012-06-14",19.24,19.9,19.02,19.85,253900.0],["2012-06-15",19.75,21.2,19.18,21.13,726000.0],["2012-06-18",20.62,22.0,20.3,21.15,847300.0],["2012-06-19",21.55,21.66,20.67,21.39,369500.0],["2012-06-20",21.14,21.39,20.71,21.07,276600.0],["2012-06-21",21.07,21.25,20.58,21.0,520600.0],["2012-06-22",21.32,21.67,21.0,21.64,1356400.0],["2012-06-25",21.8,22.48,21.2,21.95,466300.0],["2012-06-26",21.98,22.36,21.75,22.04,401100.0],["2012-06-27",22.14,23.48,21.14,22.79,758100.0],["2012-06-28",22.64,22.7,22.01,22.51,446500.0],["2012-06-29",23.37,23.48,22.57,22.73,479800.0],["2012-07-02",23.4,23.74,22.97,23.74,336800.0],["2012-07-03",24.1,25.0,23.98,24.72,340800.0],["2012-07-05",24.98,27.74,24.98,26.16,1601800.0],["2012-07-06",26.0,26.5,25.03,25.3,344600.0],["2012-07-09",26.32,27.52,24.4,24.79,490800.0],["2012-07-10",24.9,25.0,22.52,22.63,744600.0],["2012-07-11",22.6,23.13,20.77,21.36,363500.0],["2012-07-12",21.01,22.17,20.52,22.14,379700.0],["2012-07-13",22.38,22.89,21.5,21.64,318600.0],["2012-07-16",21.57,21.68,21.0,21.43,244200.0],["2012-07-17",21.95,23.33,21.43,23.02,404400.0],["2012-07-18",22.94,23.22,22.5,22.7,271700.0],["2012-07-19",22.74,24.38,22.56,24.0,423600.0],["2012-07-20",24.0,24.73,23.79,24.05,333200.0],["2012-07-23",23.73,24.26,23.11,23.29,440900.0],["2012-07-24",24.09,24.09,22.16,22.51,226800.0],["2012-07-25",22.73,22.73,21.0,21.5,436900.0],["2012-07-26",21.42,21.74,19.24,19.68,754900.0],["2012-07-27",19.07,19.73,18.88,19.51,464400.0],["2012-07-30",19.71,22.2,19.61,20.62,440400.0],["2012-07-31",20.52,20.91,19.64,19.96,309700.0],["2012-08-01",20.05,20.67,18.53,18.82,896900.0],["2012-08-02",21.0,23.47,20.69,22.0,2671600.0],["2012-08-03",22.47,23.4,21.5,23.4,702000.0],["2012-08-06",23.4,26.49,23.33,25.43,1264600.0],["2012-08-07",25.83,26.1,24.51,25.84,664500.0],["2012-08-08",25.74,26.49,24.67,26.46,674000.0],["2012-08-09",26.45,28.93,24.92,25.73,1810200.0],["2012-08-10",25.64,26.39,24.8,25.85,547100.0],["2012-08-13",25.79,25.85,23.75,23.87,694300.0],["2012-08-14",23.79,24.69,22.03,22.29,1040400.0],["2012-08-15",22.27,22.77,21.55,22.11,778500.0],["2012-08-16",22.12,22.5,21.4,21.76,890900.0],["2012-08-17",21.82,23.0,21.2,21.5,906300.0],["2012-08-20",21.47,21.5,19.93,20.22,1242500.0],["2012-08-21",20.12,20.22,18.79,19.0,1098700.0],["2012-08-22",18.96,19.13,17.61,17.87,1232900.0],["2012-08-23",17.92,18.39,17.8,18.19,923000.0],["2012-08-24",18.2,20.29,18.2,19.48,1745000.0],["2012-08-27",19.5,19.74,18.71,19.11,931500.0],["2012-08-28",18.87,19.0,18.09,18.26,1352500.0],["2012-08-29",17.51,22.89,17.5,22.37,8652400.0],["2012-08-30",22.35,22.35,21.42,21.69,2238300.0],["2012-08-31",21.82,22.22,21.43,22.0,1377200.0],["2012-09-04",21.99,24.41,21.7,24.25,2335300.0],["2012-09-05",24.04,26.36,24.03,25.77,3174300.0],["2012-09-06",25.89,26.6,24.39,25.55,1642900.0],["2012-09-07",25.47,25.97,24.27,24.82,1095100.0],["2012-09-10",24.74,25.71,24.5,25.07,852100.0],["2012-09-11",24.87,26.3,24.83,26.2,1536500.0],["2012-09-12",26.3,26.5,25.5,25.8,1757900.0],["2012-09-13",25.73,26.0,23.79,23.95,1635100.0],["2012-09-14",24.38,26.5,24.06,26.18,1726200.0],["2012-09-17",25.58,26.25,25.16,25.7,500000.0],["2012-09-18",24.94,25.73,24.3,24.77,1103900.0],["2012-09-19",24.95,27.1,24.95,25.71,2073000.0],["2012-09-20",25.49,27.4,25.2,26.31,1815800.0],["2012-09-21",26.64,26.9,26.0,26.78,1248100.0],["2012-09-24",26.35,26.6,25.47,25.67,853600.0],["2012-09-25",26.0,26.77,25.39,25.5,1134400.0],["2012-09-26",25.2,26.55,24.64,25.68,1086100.0],["2012-09-27",25.9,26.42,25.44,26.24,672000.0],["2012-09-28",26.09,27.08,25.89,27.05,1074100.0],["2012-10-01",26.67,28.48,26.52,27.76,1327200.0],["2012-10-02",27.82,28.3,27.0,27.59,621300.0],["2012-10-03",27.56,28.58,27.24,28.09,718100.0],["2012-10-04",28.24,29.48,28.11,28.89,1432200.0],["2012-10-05",29.0,29.44,27.75,28.4,961400.0],["2012-10-08",28.27,28.64,27.83,28.27,526200.0],["2012-10-09",28.24,28.63,26.39,27.43,611400.0],["2012-10-10",27.5,27.5,25.35,25.61,1473100.0],["2012-10-11",25.78,26.43,25.54,25.73,790700.0],["2012-10-12",25.73,26.01,25.0,25.24,417100.0],["2012-10-15",25.24,25.66,25.0,25.31,228900.0],["2012-10-16",25.03,25.37,24.58,24.85,762400.0],["2012-10-17",24.72,25.84,24.5,25.7,483400.0],["2012-10-18",25.62,25.95,24.31,24.76,669700.0],["2012-10-19",24.67,25.09,24.06,24.61,700400.0],["2012-10-22",24.16,24.7,24.0,24.27,484800.0],["2012-10-23",23.97,24.25,23.72,24.0,732900.0],["2012-10-24",25.58,27.65,25.55,25.77,1654800.0],["2012-10-25",25.94,26.16,23.7,24.03,862200.0],["2012-10-26",24.08,24.36,22.7,23.17,711100.0],["2012-10-31",23.19,24.5,23.0,24.1,628300.0],["2012-11-01",24.19,24.51,23.58,24.03,724400.0],["2012-11-02",24.16,24.16,20.32,20.51,2532600.0],["2012-11-05",20.51,20.53,18.95,19.11,1819700.0],["2012-11-06",19.0,19.38,18.18,18.25,2010000.0],["2012-11-07",18.11,19.2,17.6,18.4,2057300.0],["2012-11-08",18.65,18.65,17.62,17.77,1150500.0],["2012-11-09",17.66,18.18,17.6,17.72,1086000.0],["2012-11-12",17.75,17.78,17.01,17.07,1013800.0],["2012-11-13",17.06,17.54,16.85,17.21,852800.0],["2012-11-14",17.3,17.48,16.65,16.77,795100.0],["2012-11-15",16.94,17.31,16.32,17.21,907800.0],["2012-11-16",17.03,17.75,16.94,17.32,985000.0],["2012-11-19",17.74,18.88,17.51,18.8,1374200.0],["2012-11-20",19.74,19.76,18.55,18.81,716800.0],["2012-11-21",18.91,18.99,18.37,18.71,411100.0],["2012-11-23",18.39,19.11,18.39,18.98,259400.0],["2012-11-26",18.94,19.57,18.57,18.99,664200.0],["2012-11-27",19.74,20.33,19.35,20.24,1466400.0],["2012-11-28",20.13,20.48,19.7,20.2,872500.0],["2012-11-29",20.36,20.6,19.26,19.45,700500.0],["2012-11-30",19.53,19.74,18.75,18.91,1587900.0],["2012-12-03",18.9,19.93,18.86,19.27,937200.0],["2012-12-04",19.13,19.5,18.75,19.05,678300.0],["2012-12-05",19.03,19.44,18.7,18.84,597100.0],["2012-12-06",18.47,18.99,17.48,18.09,1579500.0],["2012-12-07",18.27,19.25,18.15,19.05,1282800.0],["2012-12-10",19.22,19.25,18.3,18.82,530700.0],["2012-12-11",18.87,19.59,18.83,19.3,1140800.0],["2012-12-12",19.68,20.2,19.01,19.62,1603000.0],["2012-12-13",19.19,19.83,18.8,19.66,868000.0],["2012-12-14",19.66,19.96,19.27,19.46,467100.0],["2012-12-17",19.31,19.72,18.6,18.93,1027100.0],["2012-12-18",19.21,19.21,17.9,18.06,1543000.0],["2012-12-19",18.17,18.59,18.0,18.45,1455300.0],["2012-12-20",18.46,19.09,18.27,18.91,1101000.0],["2012-12-21",18.66,19.05,18.32,19.0,1056800.0],["2012-12-24",18.86,18.99,18.32,18.44,541100.0],["2012-12-26",18.44,18.78,18.26,18.63,387900.0],["2012-12-27",18.64,18.95,18.4,18.83,713200.0],["2012-12-28",18.68,19.23,18.63,18.87,545700.0],["2012-12-31",18.74,19.09,18.66,18.85,666600.0],["2013-01-02",19.17,20.59,19.13,19.7,1587100.0],["2013-01-03",20.0,20.36,19.71,20.15,1195100.0],["2013-01-04",20.29,21.62,20.11,21.52,1966800.0],["2013-01-07",21.33,21.36,20.52,21.08,1079800.0],["2013-01-08",21.0,21.19,20.02,20.83,918300.0],["2013-01-09",20.9,21.0,20.25,20.76,536300.0],["2013-01-10",20.75,22.29,20.74,22.19,1346300.0],["2013-01-11",22.24,22.44,21.92,22.12,766700.0],["2013-01-14",22.13,22.13,21.42,21.97,858400.0],["2013-01-15",22.27,22.29,20.05,20.61,3383500.0],["2013-01-16",20.17,20.55,19.45,20.36,1822800.0],["2013-01-17",20.35,20.5,20.1,20.27,854300.0],["2013-01-18",20.38,20.56,20.19,20.3,1294200.0],["2013-01-22",20.3,20.44,19.82,19.9,1476100.0],["2013-01-23",20.12,20.45,19.93,20.34,791900.0],["2013-01-24",20.41,21.3,20.41,20.83,741700.0],["2013-01-25",21.1,21.17,20.8,21.17,841800.0],["2013-01-28",21.21,21.24,20.71,21.03,700800.0],["2013-01-29",21.0,21.07,20.58,20.84,995400.0],["2013-01-30",20.93,21.2,20.32,20.46,546000.0],["2013-01-31",20.48,21.52,20.1,21.24,925500.0],["2013-02-01",21.44,21.67,20.34,20.47,602700.0],["2013-02-04",20.5,20.6,20.1,20.34,597400.0],["2013-02-05",20.47,21.3,20.37,21.18,674400.0],["2013-02-06",21.44,22.63,20.8,22.38,2118500.0],["2013-02-07",21.36,22.35,20.14,21.35,2962300.0],["2013-02-08",21.52,22.96,21.52,21.85,1707800.0],["2013-02-11",21.72,22.22,21.05,21.63,1505200.0],["2013-02-12",21.72,22.17,21.18,21.66,1623100.0],["2013-02-13",21.67,21.85,21.43,21.79,459800.0],["2013-02-14",21.77,21.78,21.05,21.44,866600.0],["2013-02-15",21.53,22.06,21.19,21.96,732100.0],["2013-02-19",21.94,22.58,21.76,21.88,1107800.0],["2013-02-20",22.09,22.13,21.71,21.89,684100.0],["2013-02-21",21.61,22.06,21.36,22.0,706000.0],["2013-02-22",22.0,22.3,21.73,22.18,682800.0],["2013-02-25",22.22,22.47,21.53,21.62,835900.0],["2013-02-26",21.64,21.89,20.94,21.29,830600.0],["2013-02-27",21.11,22.06,20.96,21.86,1269400.0],["2013-02-28",21.77,22.38,21.65,22.19,1310700.0],["2013-03-01",21.89,23.12,21.77,23.01,1750400.0],["2013-03-04",22.9,23.38,22.51,23.18,957400.0],["2013-03-05",23.25,24.34,22.85,23.02,2403200.0],["2013-03-06",23.21,23.29,22.75,23.02,1110300.0],["2013-03-07",22.84,24.13,22.75,23.46,1383900.0],["2013-03-08",23.48,25.2,23.06,25.01,2637400.0],["2013-03-11",24.85,25.46,24.39,25.13,1324300.0],["2013-03-12",25.05,25.06,23.51,23.73,1361800.0],["2013-03-13",23.79,25.23,23.75,25.02,1344700.0],["2013-03-14",25.01,25.35,24.65,25.05,603000.0],["2013-03-15",25.0,25.4,24.88,25.1,947900.0],["2013-03-18",24.77,25.01,24.35,24.5,889600.0],["2013-03-19",24.5,24.76,24.07,24.28,685800.0],["2013-03-20",24.89,25.12,24.01,24.12,1164100.0],["2013-03-21",24.02,24.27,23.86,24.0,747400.0],["2013-03-22",24.0,24.03,23.61,23.79,409000.0],["2013-03-25",23.93,24.46,23.41,23.49,765300.0],["2013-03-26",23.58,23.83,23.39,23.68,476500.0],["2013-03-27",23.55,24.05,23.13,23.72,1180700.0],["2013-03-28",23.99,24.1,23.56,23.71,757500.0],["2013-04-01",23.65,23.68,22.75,22.89,1065100.0],["2013-04-02",23.46,23.76,22.67,22.77,885500.0],["2013-04-03",23.02,23.39,22.48,23.05,1050800.0],["2013-04-04",23.05,23.79,22.74,23.67,704100.0],["2013-04-05",23.5,25.88,23.11,25.7,2074600.0],["2013-04-08",25.46,26.27,24.75,25.0,1757400.0],["2013-04-09",24.96,25.23,24.6,24.62,744900.0],["2013-04-10",24.2,25.89,24.1,25.75,1192700.0],["2013-04-11",25.8,27.1,25.71,26.35,1026600.0],["2013-04-12",26.19,27.3,25.81,26.96,586500.0],["2013-04-15",26.75,27.0,25.26,25.83,1074500.0],["2013-04-16",25.91,26.24,25.45,25.71,760200.0],["2013-04-17",25.69,26.26,25.03,26.1,693600.0],["2013-04-18",26.2,26.36,25.19,25.33,696800.0],["2013-04-19",25.46,25.96,25.09,25.5,452100.0],["2013-04-22",25.61,25.61,24.75,25.32,640000.0],["2013-04-23",25.5,26.24,25.06,25.29,570300.0],["2013-04-24",25.37,25.59,24.76,24.97,709800.0],["2013-04-25",25.16,25.96,24.94,25.42,784500.0],["2013-04-26",25.5,25.72,25.02,25.45,621500.0],["2013-04-29",25.6,26.73,25.58,26.62,1084400.0],["2013-04-30",26.64,27.17,25.8,26.03,1549900.0],["2013-05-01",26.06,26.33,25.17,25.3,1380900.0],["2013-05-02",29.5,32.39,28.78,32.22,10145800.0],["2013-05-03",32.37,32.8,31.02,31.12,2727200.0],["2013-05-06",30.79,31.6,30.11,30.69,2412500.0],["2013-05-07",30.7,31.22,30.2,30.67,1309400.0],["2013-05-08",30.72,30.91,29.3,29.91,2513900.0],["2013-05-09",30.09,31.05,29.78,30.67,1371400.0],["2013-05-10",30.78,31.23,30.45,30.93,909400.0],["2013-05-13",31.01,31.65,29.87,30.92,1491900.0],["2013-05-14",31.03,31.49,30.61,30.97,2233100.0],["2013-05-15",30.77,31.99,29.75,30.01,2729300.0],["2013-05-16",30.22,31.36,30.1,30.43,2690700.0],["2013-05-17",30.42,31.04,30.03,30.79,1735500.0],["2013-05-20",30.8,32.88,30.58,30.97,2728900.0],["2013-05-21",30.85,32.61,30.85,31.58,2390700.0],["2013-05-22",31.6,32.22,29.05,29.4,2588300.0],["2013-05-23",28.91,29.78,28.15,29.46,1672500.0],["2013-05-24",29.34,29.72,29.0,29.34,1151300.0],["2013-05-28",29.47,30.5,29.47,29.95,981400.0],["2013-05-29",29.93,30.55,29.64,30.09,824900.0],["2013-05-30",30.01,30.42,29.81,29.99,799500.0],["2013-05-31",29.9,30.17,29.62,29.81,579400.0],["2013-06-03",29.63,29.76,26.75,28.15,2646100.0],["2013-06-04",28.09,28.56,27.33,27.46,1057200.0],["2013-06-05",27.4,28.88,27.2,28.2,1079700.0],["2013-06-06",28.2,29.14,27.7,29.09,796400.0],["2013-06-07",29.0,30.18,28.72,30.11,878200.0],["2013-06-10",30.04,30.11,29.41,29.92,760900.0],["2013-06-11",29.23,29.9,28.85,29.52,698000.0],["2013-06-12",29.57,29.99,29.14,29.39,665500.0],["2013-06-13",29.36,29.99,29.07,29.48,603300.0],["2013-06-14",30.0,31.1,29.43,30.84,1013100.0],["2013-06-17",31.33,31.81,30.87,31.75,1254800.0],["2013-06-18",31.95,32.11,31.4,31.55,721700.0],["2013-06-19",31.28,33.0,30.97,32.93,1611200.0],["2013-06-20",32.36,32.47,30.85,31.0,1444100.0],["2013-06-21",31.18,31.75,30.23,31.24,1504000.0],["2013-06-24",30.38,31.44,29.26,30.94,1498300.0],["2013-06-25",31.4,31.79,30.72,31.11,900600.0],["2013-06-26",31.43,34.96,31.4,34.87,2864100.0],["2013-06-27",35.32,36.14,34.21,34.33,2749300.0],["2013-06-28",33.98,35.2,33.2,34.77,2832800.0],["2013-07-01",34.71,35.49,33.93,34.02,1060100.0],["2013-07-02",34.89,36.01,34.08,34.51,1879500.0],["2013-07-03",34.41,35.43,34.05,34.45,586600.0],["2013-07-05",35.12,35.52,34.5,34.99,881000.0],["2013-07-08",35.21,35.61,34.72,34.91,824700.0],["2013-07-09",35.05,37.66,34.62,37.24,2356000.0],["2013-07-10",37.0,37.4,35.58,36.9,2187100.0],["2013-07-11",37.83,37.91,37.0,37.45,1590200.0],["2013-07-12",38.12,40.59,37.87,39.4,2329300.0],["2013-07-15",39.02,39.47,38.2,38.67,1372300.0],["2013-07-16",38.82,39.46,38.52,38.97,1111800.0],["2013-07-17",39.03,41.09,39.0,39.97,1815900.0],["2013-07-18",40.14,41.05,39.45,39.75,1964500.0],["2013-07-19",40.02,42.3,39.88,42.13,2513100.0],["2013-07-22",42.23,42.84,40.82,40.99,2042100.0],["2013-07-23",41.0,41.5,39.3,39.94,1644000.0],["2013-07-24",40.31,40.79,39.24,39.91,847400.0],["2013-07-25",41.35,41.95,40.02,41.52,2068900.0],["2013-07-26",41.12,42.49,41.11,42.1,1507000.0],["2013-07-29",42.0,42.12,40.31,42.12,497600.0],["2013-07-30",42.12,42.65,41.54,41.79,1697400.0],["2013-07-31",42.2,42.5,40.38,41.8,4252500.0],["2013-08-01",49.6,52.77,49.22,51.5,12343200.0],["2013-08-02",52.99,59.35,52.6,57.02,12402600.0],["2013-08-05",57.02,57.04,53.55,54.01,7293500.0],["2013-08-06",53.69,53.96,51.75,51.99,4269100.0],["2013-08-07",51.76,53.15,50.61,52.08,5535000.0],["2013-08-08",53.0,53.0,50.56,51.26,3485000.0],["2013-08-09",51.23,51.99,50.55,51.85,2693900.0],["2013-08-12",51.41,53.36,50.61,50.75,3549800.0],["2013-08-13",50.75,51.77,49.91,51.29,3003400.0],["2013-08-14",51.45,52.0,50.02,50.82,2490600.0],["2013-08-15",49.46,49.66,47.44,47.75,4568000.0],["2013-08-16",47.54,50.4,46.96,50.13,3847500.0],["2013-08-19",49.73,50.25,49.0,49.23,1812500.0],["2013-08-20",49.57,50.24,49.01,49.64,1149200.0],["2013-08-21",49.51,52.54,49.5,51.45,3648700.0],["2013-08-22",52.12,52.56,51.64,52.1,1725300.0],["2013-08-23",52.71,52.98,51.07,51.83,1822700.0],["2013-08-26",51.6,52.14,50.3,51.26,1465400.0],["2013-08-27",50.21,52.77,50.2,51.47,2428800.0],["2013-08-28",50.97,52.23,50.61,51.67,2013000.0],["2013-08-29",51.9,54.69,51.89,53.8,4883100.0],["2013-08-30",54.2,54.51,51.67,51.98,2378000.0],["2013-09-03",52.65,53.6,51.62,52.37,1824200.0],["2013-09-04",52.31,55.96,52.31,55.95,3616600.0],["2013-09-05",56.51,59.0,56.11,58.91,5877400.0],["2013-09-06",61.0,64.39,60.0,62.4,8792700.0],["2013-09-09",62.75,63.09,60.95,61.91,3833500.0],["2013-09-10",62.8,64.25,62.18,63.2,2920200.0],["2013-09-11",63.13,66.24,62.62,64.58,3554000.0],["2013-09-12",65.24,65.95,63.35,63.77,3566200.0],["2013-09-13",64.2,64.59,61.62,62.91,2436300.0],["2013-09-16",64.29,64.6,62.58,62.76,2406700.0],["2013-09-17",62.98,65.98,61.39,65.92,3019400.0],["2013-09-18",66.0,69.77,65.26,69.09,4971300.0],["2013-09-19",70.12,71.08,67.33,70.59,4768600.0],["2013-09-20",70.72,71.5,67.83,70.02,4647800.0],["2013-09-23",69.13,69.47,63.5,65.8,6079800.0],["2013-09-24",65.7,68.72,65.59,67.36,3110200.0],["2013-09-25",67.68,69.94,66.9,68.93,2425500.0],["2013-09-26",69.42,69.83,68.05,68.45,1978900.0],["2013-09-27",67.75,69.16,67.18,68.05,2144000.0],["2013-09-30",66.5,67.49,65.03,66.18,2405300.0],["2013-10-01",67.36,71.18,66.26,71.12,3792000.0],["2013-10-02",70.88,73.2,69.68,70.69,3729400.0],["2013-10-03",72.11,72.76,68.72,71.02,4468300.0],["2013-10-04",71.05,73.45,70.51,73.22,3423400.0],["2013-10-07",72.07,72.27,69.66,69.93,2856900.0],["2013-10-08",70.1,70.93,62.75,64.6,6796100.0],["2013-10-09",64.81,65.25,60.83,63.47,4700200.0],["2013-10-10",65.17,66.86,64.82,66.25,3235300.0],["2013-10-11",66.33,68.22,65.94,67.33,2115100.0],["2013-10-14",65.95,68.44,65.51,68.33,2452900.0],["2013-10-15",68.32,69.74,67.12,67.82,2510400.0],["2013-10-16",68.19,70.99,68.19,70.15,2599000.0],["2013-10-17",70.21,70.98,68.25,68.9,2797500.0],["2013-10-18",71.14,74.95,71.0,74.89,4324200.0],["2013-10-21",75.0,75.37,70.57,71.06,3569600.0],["2013-10-22",71.65,73.28,67.2,69.41,4202500.0],["2013-10-23",68.17,68.94,65.03,66.01,3555200.0],["2013-10-24",66.69,69.12,66.49,68.52,2356400.0],["2013-10-25",69.13,69.68,66.84,68.0,1969600.0],["2013-10-28",69.5,69.5,65.02,67.59,2912100.0],["2013-10-29",68.42,69.3,65.54,68.83,6240800.0],["2013-10-30",62.98,67.5,62.68,67.05,10213800.0],["2013-10-31",66.6,68.0,64.09,67.75,7639800.0],["2013-11-01",67.83,69.93,66.9,67.15,3985900.0],["2013-11-04",67.35,69.4,65.79,69.23,3174700.0],["2013-11-05",68.65,71.39,68.11,71.13,3097300.0],["2013-11-06",71.18,71.87,66.09,66.61,4888100.0],["2013-11-07",66.62,67.55,61.4,61.83,6139500.0],["2013-11-08",60.45,64.03,60.42,63.38,4877000.0],["2013-11-11",62.4,63.52,61.21,62.77,2742800.0],["2013-11-12",63.93,66.7,63.79,65.13,3682100.0],["2013-11-13",64.74,66.88,64.31,66.81,2072800.0],["2013-11-14",66.49,68.28,66.0,67.25,2361100.0],["2013-11-15",68.39,71.0,67.61,70.77,3776400.0],["2013-11-18",70.44,71.0,64.02,64.43,4613000.0],["2013-11-19",64.5,66.2,62.75,63.06,3920500.0],["2013-11-20",63.85,64.95,61.94,62.33,2897100.0],["2013-11-21",62.6,64.29,62.44,63.93,1775000.0],["2013-11-22",64.07,64.9,60.75,62.39,3025200.0],["2013-11-25",62.6,62.6,56.65,58.2,6520400.0],["2013-11-26",58.1,62.09,57.05,61.92,4608900.0],["2013-11-27",61.79,62.97,60.6,61.54,2455000.0],["2013-11-29",61.65,61.69,59.59,60.69,1516100.0],["2013-12-02",60.06,60.61,58.42,59.96,3125200.0],["2013-12-03",59.16,60.37,59.11,60.27,2115200.0],["2013-12-04",59.2,63.31,59.18,63.07,3353300.0],["2013-12-05",62.51,63.72,61.68,62.62,2155400.0],["2013-12-06",63.24,63.68,61.5,62.86,2342500.0],["2013-12-09",63.2,64.19,62.25,63.79,1884100.0],["2013-12-10",62.66,65.8,62.52,65.53,2935100.0],["2013-12-11",65.75,65.99,62.53,63.1,2213200.0],["2013-12-12",62.9,65.39,62.59,64.38,2297500.0],["2013-12-13",64.82,65.99,63.17,64.05,1893800.0],["2013-12-16",64.35,65.37,63.61,64.14,1493400.0],["2013-12-17",64.06,67.48,63.3,66.8,2842100.0],["2013-12-18",66.23,66.78,63.03,65.79,3220700.0],["2013-12-19",65.07,67.69,64.68,65.49,1906200.0],["2013-12-20",65.96,68.46,65.41,68.01,3353700.0],["2013-12-23",68.0,68.97,67.02,68.3,1600200.0],["2013-12-24",68.1,68.75,66.77,67.83,1006900.0],["2013-12-26",68.44,69.24,67.67,68.16,1153300.0],["2013-12-27",68.02,68.36,65.8,65.92,1804800.0],["2013-12-30",65.6,66.37,63.63,66.01,1618300.0],["2013-12-31",66.03,69.14,65.92,68.95,2532500.0],["2014-01-02",68.75,69.49,66.72,67.92,1910400.0],["2014-01-03",68.0,68.63,66.47,67.66,1621500.0],["2014-01-06",68.37,72.39,68.11,71.72,3804500.0],["2014-01-07",72.0,73.88,71.14,72.66,2778300.0],["2014-01-08",74.11,79.89,74.11,78.42,5579400.0],["2014-01-09",79.34,81.42,77.58,78.42,4287300.0],["2014-01-10",78.38,82.43,77.12,82.21,3722800.0],["2014-01-13",81.94,82.08,75.27,75.84,4423300.0],["2014-01-14",77.25,81.57,76.34,81.4,3747400.0],["2014-01-15",81.74,83.47,79.01,80.93,2843500.0],["2014-01-16",80.21,82.11,80.1,81.15,1971100.0],["2014-01-17",81.17,83.45,81.06,82.36,2604700.0],["2014-01-21",83.69,83.96,81.08,82.21,2037600.0],["2014-01-22",82.41,82.99,80.4,81.28,2285200.0],["2014-01-23",80.24,80.35,77.11,79.45,2646600.0],["2014-01-24",77.7,78.49,75.63,75.99,2621600.0],["2014-01-27",76.04,76.04,69.8,72.44,5578700.0],["2014-01-28",73.03,76.25,72.89,76.09,2391000.0],["2014-01-29",74.02,75.37,71.41,71.95,2921300.0],["2014-01-30",75.6,76.25,73.61,75.47,2738100.0],["2014-01-31",74.21,77.59,73.45,75.95,2230100.0],["2014-02-03",76.75,77.83,73.15,74.49,2827300.0],["2014-02-04",75.35,78.21,75.19,77.79,2942300.0],["2014-02-05",77.55,78.5,73.85,75.23,6329800.0],["2014-02-06",82.64,91.49,82.38,89.46,13768500.0],["2014-02-07",89.57,90.53,87.58,89.41,4658300.0],["2014-02-10",96.96,96.96,90.55,91.11,6833500.0],["2014-02-11",91.16,94.03,88.78,92.78,4614000.0],["2014-02-12",92.56,93.38,90.27,90.76,3392600.0],["2014-02-13",89.58,93.18,89.0,91.97,2661400.0],["2014-02-14",92.2,92.79,89.67,89.78,2193200.0],["2014-02-18",89.63,92.25,89.61,91.74,2511200.0],["2014-02-19",91.33,94.25,89.5,90.0,3135200.0],["2014-02-20",91.01,92.9,90.13,91.37,2702500.0],["2014-02-21",92.32,93.05,91.0,91.82,2784300.0],["2014-02-24",92.0,97.23,91.32,94.67,4089300.0],["2014-02-25",94.85,96.32,93.71,94.7,2643000.0],["2014-02-26",95.17,98.86,94.3,95.45,4187600.0],["2014-02-27",95.64,99.25,95.4,97.39,3274700.0],["2014-02-28",98.74,99.99,91.0,94.42,4856400.0],["2014-03-03",91.82,95.5,91.65,94.97,2955200.0],["2014-03-04",96.8,99.65,95.76,98.04,3243500.0],["2014-03-05",98.22,101.75,97.25,97.77,3585100.0],["2014-03-06",98.7,99.5,96.76,97.8,2296100.0],["2014-03-07",99.8,101.24,95.83,97.25,3042500.0],["2014-03-10",97.49,97.49,91.79,92.72,3508000.0],["2014-03-11",93.95,94.0,89.56,90.0,3425700.0],["2014-03-12",89.85,93.48,87.55,92.79,3066900.0],["2014-03-13",94.01,94.55,85.08,87.37,5389300.0],["2014-03-14",86.65,88.14,85.3,86.79,2957800.0],["2014-03-17",88.27,89.87,86.5,89.01,2775200.0],["2014-03-18",89.16,91.49,88.65,90.11,2300200.0],["2014-03-19",90.2,91.39,86.7,87.82,2411600.0],["2014-03-20",87.59,88.21,84.02,84.31,3207900.0],["2014-03-21",86.69,86.84,82.64,83.43,3238900.0],["2014-03-24",86.07,86.55,80.03,81.17,5451300.0],["2014-03-25",81.12,81.98,76.64,78.96,5722600.0],["2014-03-26",80.02,82.27,77.15,77.3,4463700.0],["2014-03-27",78.81,80.0,74.25,78.18,5016700.0],["2014-03-28",78.75,79.32,75.17,76.44,3296500.0],["2014-03-31",77.39,79.59,76.32,76.93,3704500.0],["2014-04-01",77.53,80.73,77.3,80.18,3803000.0],["2014-04-02",81.38,81.4,74.84,75.63,5468500.0],["2014-04-03",75.91,78.0,70.26,70.61,8115100.0],["2014-04-04",71.04,71.62,64.75,65.76,12353100.0],["2014-04-07",65.52,69.5,63.7,66.0,8681300.0],["2014-04-08",67.23,69.64,65.6,67.25,7116200.0],["2014-04-09",69.2,71.37,67.63,71.25,6356500.0],["2014-04-10",70.87,71.25,63.41,63.47,7874300.0],["2014-04-11",61.81,65.28,61.0,61.72,6575600.0],["2014-04-14",63.0,64.64,60.72,61.94,4571400.0],["2014-04-15",62.08,63.8,58.81,63.06,7158900.0],["2014-04-16",65.82,66.96,63.2,65.8,5940700.0],["2014-04-17",64.81,66.28,63.8,64.87,4200300.0],["2014-04-21",65.13,67.42,64.79,67.05,4235900.0],["2014-04-22",67.06,68.96,66.58,68.31,4091900.0],["2014-04-23",68.33,68.5,64.3,64.5,4953500.0],["2014-04-24",65.45,65.65,61.02,62.7,5891800.0],["2014-04-25",61.07,62.75,57.41,57.63,6991500.0],["2014-04-28",57.83,57.92,52.4,55.55,10971600.0],["2014-04-29",55.2,59.72,55.01,58.92,7810600.0],["2014-04-30",57.33,58.88,54.68,58.32,13784000.0],["2014-05-01",63.25,66.69,61.7,64.02,22419300.0],["2014-05-02",64.0,65.14,59.72,59.76,9532500.0],["2014-05-05",58.4,60.65,57.1,60.19,8915800.0],["2014-05-06",59.7,59.92,51.8,52.13,13888800.0],["2014-05-07",52.45,53.44,49.11,52.74,10975000.0],["2014-05-08",53.77,56.24,52.53,53.29,9051600.0],["2014-05-09",53.42,55.12,52.5,54.22,6376000.0],["2014-05-12",55.0,56.64,54.05,56.6,6586200.0],["2014-05-13",56.32,57.62,55.47,55.53,6042800.0],["2014-05-14",54.75,56.63,54.5,54.61,3963500.0],["2014-05-15",54.47,55.31,52.55,55.2,5853700.0],["2014-05-16",54.55,55.1,53.35,54.72,4086700.0],["2014-05-19",53.96,57.5,53.9,57.31,5753600.0],["2014-05-20",57.5,58.73,56.7,57.38,5966000.0],["2014-05-21",57.41,57.98,56.45,57.72,4500800.0],["2014-05-22",58.05,61.54,58.05,60.5,6854000.0],["2014-05-23",59.79,61.63,59.66,61.54,3738500.0],["2014-05-27",62.21,63.6,61.77,63.56,4157400.0],["2014-05-28",63.5,63.69,62.05,63.42,3785600.0],["2014-05-29",63.99,68.87,63.78,68.56,8615200.0],["2014-05-30",67.95,68.02,64.92,66.15,8238100.0],["2014-06-02",66.13,66.73,62.82,64.61,5864700.0],["2014-06-03",64.0,65.09,63.33,64.67,3335400.0],["2014-06-04",64.01,66.28,62.53,64.58,4409000.0],["2014-06-05",65.0,66.19,63.7,65.0,4783800.0],["2014-06-06",65.52,66.0,64.08,65.23,4388200.0],["2014-06-09",64.9,67.15,64.59,65.49,4155500.0],["2014-06-10",65.58,66.33,64.35,65.0,3402400.0],["2014-06-11",64.58,66.55,64.25,65.77,4359500.0],["2014-06-12",65.93,67.99,65.33,65.84,5671700.0],["2014-06-13",73.0,75.68,71.83,74.92,18678600.0],["2014-06-16",73.91,74.2,71.63,73.48,6740500.0],["2014-06-17",73.16,74.89,73.02,74.64,3811900.0],["2014-06-18",74.5,77.65,73.93,77.01,5596000.0],["2014-06-19",77.17,77.7,75.3,76.02,2948500.0],["2014-06-20",76.24,76.38,73.69,74.93,3699400.0],["2014-06-23",75.09,78.2,74.85,77.64,4447100.0],["2014-06-24",77.31,79.3,75.44,75.83,4495700.0],["2014-06-25",75.44,78.13,75.01,78.0,3103900.0],["2014-06-26",78.54,78.62,75.82,76.9,3279900.0],["2014-06-27",76.54,78.2,76.1,77.28,6105900.0],["2014-06-30",77.81,78.1,76.2,76.68,2587600.0],["2014-07-01",77.35,78.25,76.25,77.63,2897100.0],["2014-07-02",78.31,82.81,77.78,79.37,5118800.0],["2014-07-03",79.9,80.51,77.08,78.89,2162900.0],["2014-07-07",79.0,79.01,75.57,75.76,2306400.0],["2014-07-08",75.84,75.9,68.21,70.71,6698000.0],["2014-07-09",70.69,71.53,68.23,71.36,4718900.0],["2014-07-10",68.61,71.4,67.54,70.91,4103900.0],["2014-07-11",71.69,71.73,69.53,70.62,2247000.0],["2014-07-14",71.17,72.58,69.63,71.11,3018800.0],["2014-07-15",70.53,70.98,67.33,69.02,4126700.0],["2014-07-16",69.11,70.05,67.75,68.07,3051900.0],["2014-07-17",67.57,68.93,66.15,66.53,2878200.0],["2014-07-18",67.21,69.0,67.15,68.35,3345600.0],["2014-07-21",67.47,68.94,67.24,68.32,2030000.0],["2014-07-22",68.7,70.31,68.12,68.57,2595700.0],["2014-07-23",69.18,69.75,68.28,68.7,1566900.0],["2014-07-24",70.12,71.35,68.05,69.77,3093400.0],["2014-07-25",68.85,69.44,68.04,68.68,2468700.0],["2014-07-28",69.93,70.31,68.25,69.33,3058500.0],["2014-07-29",69.38,70.3,68.55,69.48,2775000.0],["2014-07-30",71.35,76.49,70.86,75.6,14646700.0],["2014-07-31",71.57,71.66,66.36,67.16,17569500.0],["2014-08-01",67.87,68.7,64.7,66.31,6969700.0],["2014-08-04",66.57,68.8,65.4,68.57,5696100.0],["2014-08-05",68.15,69.1,67.15,68.23,4151800.0],["2014-08-06",67.65,68.81,67.41,67.78,3280900.0],["2014-08-07",68.07,69.9,68.01,68.62,3797200.0],["2014-08-08",68.7,68.87,67.0,68.0,2216700.0],["2014-08-11",69.03,70.28,68.47,70.16,2980000.0],["2014-08-12",70.53,71.2,69.51,69.92,2261400.0],["2014-08-13",70.32,75.87,70.17,74.46,6598400.0],["2014-08-14",74.24,74.95,70.11,74.9,4570600.0],["2014-08-15",74.95,77.52,74.39,76.53,5303800.0],["2014-08-18",76.74,78.6,75.8,77.85,4615500.0],["2014-08-19",77.57,79.3,77.5,79.15,2914200.0],["2014-08-20",78.29,80.7,77.7,80.3,4909200.0],["2014-08-21",80.02,81.25,79.69,80.32,2796500.0],["2014-08-22",79.99,82.2,79.5,81.6,3015900.0],["2014-08-25",82.07,83.36,81.78,82.6,3181500.0],["2014-08-26",82.59,83.19,81.38,82.39,2795300.0],["2014-08-27",83.05,83.18,81.7,82.86,2353300.0],["2014-08-28",82.03,82.56,81.43,82.32,1909600.0],["2014-08-29",82.63,83.2,81.84,82.42,1887800.0],["2014-09-02",82.86,85.43,82.26,84.96,3065400.0],["2014-09-03",85.35,86.88,83.05,83.29,3207200.0],["2014-09-04",83.28,84.24,81.57,81.91,2280100.0],["2014-09-05",81.89,83.5,80.68,83.28,2475500.0],["2014-09-08",83.21,83.31,82.34,82.43,1618800.0],["2014-09-09",82.72,82.85,80.62,80.88,1701500.0],["2014-09-10",80.96,83.18,80.15,82.64,2197300.0],["2014-09-11",82.22,83.0,81.0,81.95,1878300.0],["2014-09-12",81.75,82.17,80.69,81.78,1562600.0],["2014-09-15",81.62,81.7,75.5,76.62,3720000.0],["2014-09-16",75.42,76.84,75.05,76.54,3952200.0],["2014-09-17",77.08,77.44,75.85,76.04,1978400.0],["2014-09-18",76.24,77.47,75.68,76.07,1756400.0],["2014-09-19",76.56,76.95,74.7,75.89,2127700.0],["2014-09-22",75.8,75.89,71.13,71.68,3163700.0],["2014-09-23",71.21,72.46,69.47,71.73,2797500.0],["2014-09-24",72.22,73.81,71.2,72.97,3478100.0],["2014-09-25",72.9,73.38,70.41,70.42,2456000.0],["2014-09-26",70.77,71.52,70.15,70.9,1841300.0],["2014-09-29",69.75,71.98,69.17,69.54,3003800.0],["2014-09-30",70.23,70.49,67.32,68.25,3420400.0],["2014-10-01",68.21,68.37,66.08,67.11,2748500.0],["2014-10-02",66.94,69.68,66.26,69.07,2957600.0],["2014-10-03",70.05,71.32,69.42,69.44,2613300.0],["2014-10-06",69.81,70.78,68.97,69.16,1944200.0],["2014-10-07",68.84,70.13,68.23,68.32,2131900.0],["2014-10-08",68.16,70.4,66.3,70.15,2747900.0],["2014-10-09",70.0,72.41,69.01,69.62,4304900.0],["2014-10-10",70.79,70.94,65.65,66.06,3961400.0],["2014-10-13",66.46,66.85,61.9,62.12,4224100.0],["2014-10-14",62.62,66.61,62.62,65.19,3928500.0],["2014-10-15",63.42,67.14,62.51,66.71,4252600.0],["2014-10-16",64.6,68.22,64.53,67.0,2953100.0],["2014-10-17",68.38,68.54,66.41,67.09,2199500.0],["2014-10-20",67.13,68.93,66.52,68.78,2473800.0],["2014-10-21",69.88,71.55,69.5,71.28,3085900.0],["2014-10-22",72.5,73.41,69.7,70.23,8743100.0],["2014-10-23",61.49,62.26,56.42,57.17,27129400.0],["2014-10-24",57.77,59.54,57.0,59.42,7388300.0],["2014-10-27",59.45,59.88,57.04,57.21,4968600.0],["2014-10-28",57.59,59.57,57.36,59.11,3417900.0],["2014-10-29",58.97,59.44,56.0,56.68,4084000.0],["2014-10-30",56.17,57.8,54.64,57.28,3272000.0],["2014-10-31",58.75,60.01,57.64,60.0,4378500.0],["2014-11-03",60.27,63.76,59.72,61.32,6988900.0],["2014-11-04",60.85,62.05,60.05,60.1,2515800.0],["2014-11-05",60.79,60.98,57.51,57.65,3177800.0],["2014-11-06",57.67,58.89,57.2,58.78,2123900.0],["2014-11-07",58.79,59.24,57.83,58.41,1556900.0],["2014-11-10",58.51,59.59,58.1,59.07,1215200.0],["2014-11-11",59.0,62.38,58.82,62.31,3409200.0],["2014-11-12",61.59,61.9,59.52,60.58,3528000.0],["2014-11-13",60.77,61.5,57.18,58.1,4310900.0],["2014-11-14",58.11,59.89,57.55,59.82,2454300.0],["2014-11-17",58.94,60.0,57.72,58.0,2037400.0],["2014-11-18",58.2,58.89,57.01,57.46,2451000.0],["2014-11-19",57.29,57.68,55.5,55.77,3063800.0],["2014-11-20",55.6,58.37,55.17,57.88,2619100.0],["2014-11-21",58.6,58.85,58.0,58.09,1924200.0],["2014-11-24",58.1,58.9,57.72,58.84,1449700.0],["2014-11-25",58.79,59.35,58.12,58.82,1360000.0],["2014-11-26",58.49,59.37,58.11,58.4,1212800.0],["2014-11-28",58.25,58.35,56.88,57.09,1069100.0],["2014-12-01",56.88,57.0,54.71,55.13,2218100.0],["2014-12-02",55.45,55.62,54.12,55.17,1709600.0],["2014-12-03",54.93,55.93,54.58,54.77,1610700.0],["2014-12-04",54.94,56.24,54.61,55.14,1594400.0],["2014-12-05",55.02,55.62,53.05,53.84,2678300.0],["2014-12-08",53.28,53.93,51.02,51.52,2893100.0],["2014-12-09",50.06,52.94,50.02,52.73,2668700.0],["2014-12-10",52.73,53.4,51.65,51.96,2122900.0],["2014-12-11",52.24,53.38,52.02,52.45,2009200.0],["2014-12-12",51.67,53.34,51.53,52.7,2056400.0],["2014-12-15",53.09,54.34,53.05,53.26,2213300.0],["2014-12-16",52.53,53.09,49.85,50.04,2921200.0],["2014-12-17",50.1,52.33,49.17,51.9,2188700.0],["2014-12-18",52.95,52.95,51.97,52.49,2239500.0],["2014-12-19",52.49,54.8,52.29,54.59,2935200.0],["2014-12-22",54.3,55.64,52.96,53.0,2931700.0],["2014-12-23",53.0,54.05,52.89,53.36,1236700.0],["2014-12-24",53.4,53.95,52.98,53.0,588300.0],["2014-12-26",53.0,53.46,52.66,52.94,763000.0],["2014-12-29",52.77,53.86,52.52,53.01,1181500.0],["2014-12-30",53.09,54.95,52.85,54.24,2336800.0],["2014-12-31",54.71,55.57,54.16,54.73,1858000.0],["2015-01-02",55.46,55.6,54.24,55.15,1664500.0],["2015-01-05",54.54,54.95,52.33,52.53,2023000.0],["2015-01-06",52.55,53.93,50.75,52.44,3762800.0],["2015-01-07",53.32,53.75,51.76,52.21,1548200.0],["2015-01-08",52.59,54.14,51.76,53.83,2015300.0],["2015-01-09",55.96,56.99,54.72,56.07,6224200.0],["2015-01-12",56.0,56.06,53.43,54.02,2407700.0],["2015-01-13",54.47,54.8,52.52,53.18,1958400.0],["2015-01-14",52.8,53.68,51.46,52.2,1854600.0],["2015-01-15",53.0,53.61,50.03,50.12,2647800.0],["2015-01-16",50.18,51.49,50.03,51.39,2183300.0],["2015-01-20",51.65,51.78,50.69,51.41,1235000.0],["2015-01-21",51.2,53.5,51.2,53.41,3248100.0],["2015-01-22",53.87,55.28,53.12,54.8,2295400.0],["2015-01-23",54.66,55.64,54.3,55.19,1636400.0],["2015-01-26",55.12,55.79,54.83,55.41,1450300.0],["2015-01-27",56.06,56.16,54.57,55.63,2410400.0],["2015-01-28",56.15,56.15,52.92,53.0,2013100.0],["2015-01-29",52.85,53.31,51.41,52.93,1844100.0],["2015-01-30",52.59,53.42,52.05,52.47,1875400.0],["2015-02-02",52.94,53.5,51.21,53.47,2105500.0],["2015-02-03",53.83,55.93,53.41,55.78,2885400.0],["2015-02-04",55.53,57.07,55.25,56.74,2498600.0],["2015-02-05",57.6,57.7,56.08,57.47,4657300.0],["2015-02-06",47.7,48.17,44.86,45.11,25180900.0],["2015-02-09",44.91,45.04,42.1,42.17,13079300.0],["2015-02-10",43.83,45.55,43.31,44.66,11267700.0],["2015-02-11",45.39,46.43,44.81,46.18,6359400.0],["2015-02-12",46.45,47.84,45.95,47.63,4375000.0],["2015-02-13",48.51,49.05,47.22,47.53,4713100.0],["2015-02-17",47.44,48.62,47.03,48.19,2390100.0],["2015-02-18",47.94,48.69,47.2,47.54,2541300.0],["2015-02-19",47.16,47.79,46.87,47.34,1642200.0],["2015-02-20",47.4,47.92,47.1,47.79,1688500.0],["2015-02-23",47.55,47.74,46.53,47.35,2086000.0],["2015-02-24",46.98,47.73,46.62,47.29,1506500.0],["2015-02-25",46.94,47.45,46.5,47.15,1924600.0],["2015-02-26",48.63,48.81,47.56,47.75,3059400.0],["2015-02-27",48.32,48.44,47.05,48.0,2118400.0],["2015-03-02",48.02,48.46,47.19,47.86,1933700.0],["2015-03-03",47.75,48.98,47.33,48.58,2352100.0],["2015-03-04",48.68,48.87,47.31,47.79,2218800.0],["2015-03-05",47.69,48.7,47.41,47.94,1696900.0],["2015-03-06",47.75,48.58,46.92,47.05,1994800.0],["2015-03-09",46.96,46.96,45.34,45.82,2554800.0],["2015-03-10",45.04,45.9,44.25,45.23,2379500.0],["2015-03-11",45.08,46.73,44.73,45.73,2227300.0],["2015-03-12",45.9,46.82,45.54,46.8,1657400.0],["2015-03-13",46.76,47.5,46.13,46.45,2259400.0],["2015-03-16",46.35,46.75,45.6,46.71,1607800.0],["2015-03-17",46.6,47.59,46.31,47.22,1723000.0],["2015-03-18",47.04,47.57,46.6,46.82,2514800.0],["2015-03-19",46.67,47.24,44.34,45.18,9280900.0],["2015-03-20",45.32,46.4,44.86,44.94,4240400.0],["2015-03-23",44.86,47.15,44.74,47.03,3681700.0],["2015-03-24",46.97,47.36,46.53,47.04,2266600.0],["2015-03-25",47.04,47.24,45.73,45.76,2524700.0],["2015-03-26",45.65,46.6,45.31,45.71,1692000.0],["2015-03-27",45.82,47.35,45.76,47.16,1889500.0],["2015-03-30",47.1,48.24,46.71,47.39,3333800.0],["2015-03-31",47.03,47.92,46.79,47.35,1922500.0],["2015-04-01",47.25,47.37,45.09,45.5,3670000.0],["2015-04-02",45.4,47.5,45.32,47.14,2594600.0],["2015-04-06",46.25,47.82,46.08,47.31,1560500.0],["2015-04-07",47.28,48.17,46.96,46.99,1434800.0],["2015-04-08",46.82,47.78,46.37,47.43,1856500.0],["2015-04-09",47.4,48.1,46.78,47.0,1184400.0],["2015-04-10",47.05,47.72,46.55,47.65,1407400.0],["2015-04-13",47.72,48.34,47.27,47.4,1485900.0],["2015-04-14",47.36,47.95,46.71,47.6,1692500.0],["2015-04-15",47.62,50.2,47.58,49.57,5395300.0],["2015-04-16",49.33,50.0,48.53,49.37,2694500.0],["2015-04-17",48.91,49.01,47.94,48.3,2068500.0],["2015-04-20",48.45,48.49,47.83,48.25,1112200.0],["2015-04-21",48.42,49.75,48.15,49.31,1686900.0],["2015-04-22",49.96,51.15,49.79,50.45,2499300.0],["2015-04-23",50.51,50.75,49.7,50.32,1457100.0],["2015-04-24",50.83,51.22,50.27,50.61,1433500.0],["2015-04-27",50.98,52.51,50.88,51.02,2388300.0],["2015-04-28",51.3,52.25,51.06,51.22,2433700.0],["2015-04-29",51.0,51.73,50.38,51.28,6480400.0],["2015-04-30",41.25,42.29,38.75,39.39,25307400.0],["2015-05-01",39.31,39.89,38.54,39.76,5876800.0],["2015-05-04",39.69,39.71,38.68,39.61,5171100.0],["2015-05-05",39.54,39.99,38.69,38.88,2500500.0],["2015-05-06",38.8,39.09,37.91,38.22,2689200.0],["2015-05-07",38.22,48.73,38.22,47.01,33831600.0],["2015-05-08",47.25,50.99,47.2,49.93,24155600.0],["2015-05-11",49.36,50.29,47.88,48.62,10430300.0],["2015-05-12",48.22,49.86,48.15,48.83,7587400.0],["2015-05-13",48.83,49.35,47.25,47.84,5577100.0],["2015-05-14",47.85,48.47,47.26,47.35,3539400.0],["2015-05-15",47.36,47.57,46.68,46.89,3567700.0],["2015-05-18",45.7,46.62,45.5,46.56,2893600.0],["2015-05-19",46.52,48.56,46.0,46.46,4677600.0],["2015-05-20",46.55,46.93,45.75,46.43,1605000.0],["2015-05-21",46.1,46.88,45.85,46.14,1929800.0],["2015-05-22",46.0,46.83,46.0,46.48,1373800.0],["2015-05-26",46.13,46.81,45.36,45.55,2142300.0],["2015-05-27",45.85,46.68,44.83,45.52,2544100.0],["2015-05-28",45.1,47.92,44.85,47.75,4838900.0],["2015-05-29",47.16,48.69,46.75,47.91,3602000.0],["2015-06-01",47.71,48.27,46.87,47.41,2296200.0],["2015-06-02",47.45,48.9,47.31,48.58,2060700.0],["2015-06-03",48.66,48.8,47.28,47.56,2200200.0],["2015-06-04",47.33,47.86,46.79,47.15,3160400.0],["2015-06-05",47.53,48.5,47.1,48.22,2715200.0],["2015-06-08",47.9,48.04,45.62,45.67,3709500.0],["2015-06-09",45.97,46.27,45.23,45.44,2635900.0],["2015-06-10",45.81,45.81,44.4,44.46,3719400.0],["2015-06-11",44.61,44.86,43.41,43.54,5014700.0],["2015-06-12",43.38,44.3,43.25,44.04,3401900.0],["2015-06-15",43.49,44.39,43.49,44.0,2341400.0],["2015-06-16",43.94,46.22,43.83,44.7,5072500.0],["2015-06-17",44.94,45.19,44.18,44.6,1711700.0],["2015-06-18",44.51,45.83,44.36,45.44,2045600.0],["2015-06-19",45.06,45.46,44.75,45.12,2302200.0],["2015-06-22",45.35,46.02,44.83,45.28,2115400.0],["2015-06-23",45.51,46.4,45.08,46.02,1833600.0],["2015-06-24",46.0,46.25,45.19,45.25,1427000.0],["2015-06-25",45.54,45.85,44.84,44.88,1368800.0],["2015-06-26",44.96,45.24,44.21,44.51,2859400.0],["2015-06-29",43.67,44.32,42.32,42.47,2402100.0],["2015-06-30",42.97,43.35,42.54,43.03,1834600.0],["2015-07-01",43.36,43.49,42.05,42.44,1696000.0],["2015-07-02",42.37,42.37,36.1,38.18,13264600.0],["2015-07-06",37.71,38.34,36.65,37.49,6536900.0],["2015-07-07",37.31,37.36,35.1,36.3,6272400.0],["2015-07-08",35.64,36.25,35.14,35.4,2428400.0],["2015-07-09",35.92,36.06,34.63,34.75,2778900.0],["2015-07-10",35.1,35.43,34.65,34.73,2223300.0],["2015-07-13",34.84,35.7,34.65,35.43,4069800.0],["2015-07-14",35.43,36.04,34.73,35.99,2972400.0],["2015-07-15",35.8,36.08,34.85,35.0,2763000.0],["2015-07-16",35.25,35.55,34.55,35.11,2186800.0],["2015-07-17",35.46,35.9,34.67,34.96,3014200.0],["2015-07-20",33.94,35.35,33.35,34.55,4215400.0],["2015-07-21",34.55,35.65,34.5,35.57,2824500.0],["2015-07-22",34.95,35.29,33.89,34.44,2852400.0],["2015-07-23",34.44,35.45,34.34,35.04,2188300.0],["2015-07-24",35.29,35.3,34.0,34.56,2094600.0],["2015-07-27",33.98,34.32,33.53,33.73,3470300.0],["2015-07-28",33.06,33.8,32.36,33.51,8529200.0],["2015-07-29",24.94,25.5,23.66,25.06,34598900.0],["2015-07-30",24.91,26.44,24.81,26.03,7878800.0],["2015-07-31",25.69,27.48,25.69,26.4,7889400.0],["2015-08-03",26.6,27.7,25.56,25.92,6636900.0],["2015-08-04",25.88,26.32,25.4,26.18,3176900.0],["2015-08-05",26.29,27.07,26.05,26.13,2830200.0],["2015-08-06",26.02,26.23,25.04,25.38,2389000.0],["2015-08-07",25.28,25.75,24.99,25.35,2167200.0],["2015-08-10",25.6,26.46,25.53,26.0,2139100.0],["2015-08-11",25.65,25.97,24.91,25.35,2356000.0],["2015-08-12",24.93,25.63,24.57,25.47,2341800.0],["2015-08-13",25.52,25.75,24.51,24.54,2263600.0],["2015-08-14",25.26,26.14,24.91,25.77,4245900.0],["2015-08-17",25.73,27.04,25.5,26.64,4077300.0],["2015-08-18",26.61,26.66,25.01,25.41,4037700.0],["2015-08-19",25.13,25.68,24.71,25.25,2257700.0],["2015-08-20",24.72,25.04,24.0,24.01,2930700.0],["2015-08-21",23.71,23.72,22.67,23.09,5473700.0],["2015-08-24",21.66,24.23,20.5,22.98,4882000.0],["2015-08-25",23.87,24.15,22.72,22.75,2860500.0],["2015-08-26",23.34,23.51,22.51,23.38,3354500.0],["2015-08-27",24.04,24.53,23.16,23.98,4050900.0],["2015-08-28",23.64,24.33,23.64,23.96,2625100.0],["2015-08-31",23.91,24.58,23.7,24.28,2258500.0],["2015-09-01",23.59,24.39,23.16,23.4,3158300.0],["2015-09-02",23.7,24.29,23.24,24.28,2358900.0],["2015-09-03",24.3,24.48,23.88,24.17,1614900.0],["2015-09-04",23.7,24.66,23.6,24.21,1894400.0],["2015-09-08",24.61,24.61,23.94,23.98,3224400.0],["2015-09-09",24.08,25.33,24.07,24.68,2669400.0],["2015-09-10",24.73,25.5,24.6,25.12,1786900.0],["2015-09-11",25.0,25.37,24.63,24.71,1702900.0],["2015-09-14",24.77,24.94,24.17,24.47,1678700.0],["2015-09-15",24.41,25.2,24.3,24.94,1316500.0],["2015-09-16",24.81,25.93,24.73,25.29,3299800.0],["2015-09-17",25.12,25.68,24.9,25.13,2011400.0],["2015-09-18",24.74,25.44,24.55,24.75,2576500.0],["2015-09-21",24.86,24.96,24.1,24.23,2279600.0],["2015-09-22",23.92,24.49,23.21,23.35,2394800.0],["2015-09-23",23.5,23.5,22.93,23.1,1655100.0],["2015-09-24",22.47,22.67,22.0,22.58,2778600.0],["2015-09-25",22.68,22.99,21.96,22.17,1701300.0],["2015-09-28",22.15,22.32,21.37,21.38,1974700.0],["2015-09-29",21.67,21.97,21.0,21.14,2474400.0],["2015-09-30",21.49,22.11,21.22,21.66,1965700.0],["2015-10-01",21.65,21.87,20.75,20.87,2769100.0],["2015-10-02",20.75,22.48,20.6,22.38,2248900.0],["2015-10-05",22.38,22.71,22.06,22.68,1809300.0],["2015-10-06",22.72,23.19,22.51,22.68,1704300.0],["2015-10-07",22.88,23.53,22.46,23.5,1527900.0],["2015-10-08",23.46,23.87,22.88,23.61,1299600.0],["2015-10-09",23.61,25.02,23.35,24.88,3320600.0],["2015-10-12",24.69,24.82,22.22,22.74,4755000.0],["2015-10-13",22.81,23.3,22.47,22.49,1696300.0],["2015-10-14",22.48,22.88,21.87,21.98,2223100.0],["2015-10-15",22.2,22.84,22.06,22.61,2083700.0],["2015-10-16",22.71,22.8,22.04,22.65,1720600.0],["2015-10-19",22.51,22.84,22.31,22.6,1402900.0],["2015-10-20",22.58,23.12,22.13,22.52,1696800.0],["2015-10-21",22.52,22.75,22.19,22.39,1340800.0],["2015-10-22",22.51,23.0,22.07,22.52,2341200.0],["2015-10-23",22.8,22.89,22.11,22.56,3188700.0],["2015-10-26",22.6,24.8,22.32,24.43,6890700.0],["2015-10-27",24.3,24.3,22.01,22.9,6616200.0],["2015-10-28",21.64,22.81,21.43,22.07,9403700.0],["2015-10-29",23.26,24.2,22.41,22.95,9740500.0],["2015-10-30",23.11,23.15,22.0,22.25,5010000.0],["2015-11-02",22.26,23.85,22.21,23.8,6459600.0],["2015-11-03",23.67,24.45,23.6,24.12,2482100.0],["2015-11-04",24.03,24.6,23.88,24.42,1704600.0],["2015-11-05",24.5,25.56,24.32,25.05,2794300.0],["2015-11-06",25.05,25.53,24.5,25.5,2095400.0],["2015-11-09",25.34,25.65,24.63,24.96,1567200.0],["2015-11-10",24.85,25.36,24.59,25.16,1267900.0],["2015-11-11",25.1,25.31,24.54,24.98,1364400.0],["2015-11-12",25.18,27.22,24.9,25.9,5213300.0],["2015-11-13",26.72,27.49,26.12,27.1,4976000.0],["2015-11-16",27.0,27.59,26.47,27.44,3066700.0],["2015-11-17",27.34,27.61,26.86,27.54,2018000.0],["2015-11-18",27.54,28.83,27.31,28.23,3091600.0],["2015-11-19",28.19,28.69,27.91,28.06,1487500.0],["2015-11-20",28.1,31.25,28.05,31.21,6697500.0],["2015-11-23",30.58,30.81,29.15,29.86,4029900.0],["2015-11-24",29.46,30.63,29.45,30.01,2584500.0],["2015-11-25",29.79,30.54,29.71,30.51,1287100.0],["2015-11-27",30.5,30.6,29.61,30.18,1058900.0],["2015-11-30",30.11,30.72,29.77,30.13,2015600.0],["2015-12-01",30.11,30.46,29.8,30.31,1886000.0],["2015-12-02",30.3,32.47,30.29,31.39,4650300.0],["2015-12-03",31.39,32.24,30.48,30.63,2698900.0],["2015-12-04",30.53,30.86,29.32,30.45,2313800.0],["2015-12-07",30.38,30.64,29.63,30.04,1362300.0],["2015-12-08",29.81,31.38,29.5,30.92,1830200.0],["2015-12-09",30.98,31.14,29.26,30.0,2238500.0],["2015-12-10",30.11,31.3,29.99,30.83,1252900.0],["2015-12-11",30.69,30.75,29.6,29.65,1415000.0],["2015-12-14",29.6,29.89,28.85,29.58,2328600.0],["2015-12-15",29.68,30.0,26.46,26.87,5759200.0],["2015-12-16",26.89,28.24,26.26,28.03,2992100.0],["2015-12-17",28.14,28.32,27.19,27.42,1483900.0],["2015-12-18",27.31,27.91,26.9,27.17,1299800.0],["2015-12-21",27.17,27.36,26.03,26.25,1947600.0],["2015-12-22",26.25,28.7,26.15,27.93,2952700.0],["2015-12-23",27.95,28.42,27.44,28.15,1001000.0],["2015-12-24",28.27,28.59,27.9,28.4,587400.0],["2015-12-28",28.12,28.38,27.77,27.88,1004500.0],["2015-12-29",27.95,28.54,27.74,28.48,1103900.0],["2015-12-30",28.58,28.78,28.17,28.25,1068000.0],["2015-12-31",28.1,28.97,28.02,28.8,1301500.0],["2016-01-04",28.4,28.55,27.05,27.6,1969000.0],["2016-01-05",27.7,27.84,26.58,26.62,1683600.0],["2016-01-06",26.25,26.66,25.34,25.91,2194200.0],["2016-01-07",25.28,26.3,25.07,25.27,1378300.0],["2016-01-08",25.54,25.9,24.5,25.05,2143800.0],["2016-01-11",25.03,25.1,23.77,24.31,1962200.0],["2016-01-12",24.37,25.3,22.91,23.64,2061000.0],["2016-01-13",23.96,24.03,21.54,22.07,3142400.0],["2016-01-14",20.8,22.06,18.94,21.59,6821800.0],["2016-01-15",20.72,21.55,20.29,21.31,2896300.0],["2016-01-19",21.64,21.99,20.36,20.79,2499800.0],["2016-01-20",20.27,21.63,19.55,21.14,3742400.0],["2016-01-21",21.19,21.97,20.46,20.98,2505600.0],["2016-01-22",21.19,21.92,20.92,21.73,2000700.0],["2016-01-25",21.57,21.93,21.25,21.66,2185500.0],["2016-01-26",21.59,22.87,21.0,21.88,2859000.0],["2016-01-27",21.9,22.57,21.33,21.59,1891400.0],["2016-01-28",21.56,22.2,20.32,20.79,2332700.0],["2016-01-29",20.8,21.78,20.76,20.95,2823900.0],["2016-02-01",21.05,21.27,20.12,21.06,2532800.0],["2016-02-02",20.88,20.94,19.56,20.04,2520300.0],["2016-02-03",20.11,20.44,18.76,19.53,2619400.0],["2016-02-04",19.56,20.35,19.33,19.77,2623800.0],["2016-02-05",19.43,19.45,17.93,18.1,4857600.0],["2016-02-08",17.5,18.84,15.5,16.06,14553900.0],["2016-02-09",15.68,16.73,15.13,15.69,5705400.0],["2016-02-10",15.85,16.24,15.32,15.36,3970300.0],["2016-02-11",15.11,15.52,14.53,15.23,4555200.0],["2016-02-12",15.48,15.86,15.27,15.56,3082400.0],["2016-02-16",16.01,16.76,15.84,16.72,3327800.0],["2016-02-17",17.16,17.81,17.09,17.68,5815800.0],["2016-02-18",17.8,17.94,17.37,17.64,2656300.0],["2016-02-19",17.75,18.71,17.62,18.34,4648600.0],["2016-02-22",18.47,19.11,18.01,19.07,2117600.0],["2016-02-23",18.3,19.1,18.3,18.91,2298800.0],["2016-02-24",18.46,18.9,17.73,18.75,2137600.0],["2016-02-25",18.72,19.37,18.24,19.0,1944100.0],["2016-02-26",19.12,19.93,19.02,19.86,2852100.0],["2016-02-29",19.78,21.05,19.41,20.24,3668700.0],["2016-03-01",20.4,20.87,20.29,20.76,2048500.0],["2016-03-02",20.72,21.45,20.5,21.2,1819000.0],["2016-03-03",21.19,21.89,20.79,21.75,3094900.0],["2016-03-04",21.75,22.47,21.35,21.62,3694500.0],["2016-03-07",21.6,22.37,21.19,22.15,2758000.0],["2016-03-08",21.94,22.19,21.0,21.1,2477400.0],["2016-03-09",20.07,20.69,19.26,20.47,4860000.0],["2016-03-10",20.5,20.51,19.35,19.79,2122500.0],["2016-03-11",20.2,20.8,19.97,20.63,1866600.0],["2016-03-14",20.57,21.19,20.5,20.89,1539500.0],["2016-03-15",20.8,20.84,19.73,19.92,1500100.0],["2016-03-16",19.84,20.48,19.53,20.46,1325200.0],["2016-03-17",20.31,21.43,20.3,21.05,1667100.0],["2016-03-18",21.12,21.5,20.7,20.76,1381100.0],["2016-03-21",20.79,21.04,20.15,20.5,1406400.0],["2016-03-22",20.41,20.63,20.28,20.31,830300.0],["2016-03-23",20.3,20.36,19.15,19.3,1582800.0],["2016-03-24",19.09,19.63,18.65,19.54,1099300.0],["2016-03-28",19.65,19.79,18.75,18.97,1781900.0],["2016-03-29",18.98,19.85,18.71,19.63,1256100.0],["2016-03-30",19.77,20.59,19.71,20.43,1981100.0],["2016-03-31",20.41,20.56,19.71,19.88,1776800.0],["2016-04-01",19.78,19.83,19.21,19.55,1570100.0],["2016-04-04",19.45,20.34,19.28,19.61,1622900.0],["2016-04-05",19.35,19.88,19.24,19.42,1085300.0],["2016-04-06",19.49,20.16,19.49,20.06,1088500.0],["2016-04-07",19.79,20.11,19.34,19.59,1125500.0],["2016-04-08",19.82,20.22,19.22,19.48,1500000.0],["2016-04-11",19.52,19.98,19.47,19.49,751600.0],["2016-04-12",19.58,19.83,19.27,19.68,700400.0],["2016-04-13",19.9,21.0,19.8,20.53,1681200.0],["2016-04-14",20.5,20.93,19.99,20.64,1306600.0],["2016-04-15",20.61,21.3,20.14,21.02,2229700.0],["2016-04-18",20.85,21.45,20.58,21.34,1328800.0],["2016-04-19",21.3,21.3,20.19,20.78,1280100.0],["2016-04-20",20.57,21.46,20.2,21.15,1447400.0],["2016-04-21",21.18,21.89,21.15,21.49,1999500.0],["2016-04-22",21.31,21.69,20.88,21.52,1155400.0],["2016-04-25",21.17,21.54,20.97,21.14,1535800.0],["2016-04-26",21.07,21.5,20.87,21.15,1320100.0],["2016-04-27",21.0,21.09,20.25,21.08,1558600.0],["2016-04-28",21.02,21.5,20.87,21.01,1527600.0],["2016-04-29",20.95,21.19,20.41,21.0,1487600.0],["2016-05-02",21.07,21.81,20.77,21.51,2044900.0],["2016-05-03",22.54,22.67,21.55,22.15,5533600.0],["2016-05-04",21.91,22.3,21.53,21.64,3307600.0],["2016-05-05",21.72,22.1,21.26,21.42,4942000.0],["2016-05-06",24.01,26.75,23.66,26.5,16462300.0],["2016-05-09",26.52,27.44,25.42,25.84,6921800.0],["2016-05-10",25.89,26.45,25.77,26.32,3851700.0],["2016-05-11",26.17,26.18,25.28,25.31,3981800.0],["2016-05-12",25.28,25.33,23.92,24.5,4662300.0],["2016-05-13",24.66,25.6,24.61,25.32,2535900.0],["2016-05-16",25.49,26.21,25.07,25.18,2755500.0],["2016-05-17",25.24,25.5,25.06,25.21,1885400.0],["2016-05-18",25.11,25.68,24.73,24.98,1695300.0],["2016-05-19",24.94,25.09,24.39,24.7,2044000.0],["2016-05-20",25.02,25.43,24.77,25.2,2186800.0],["2016-05-23",24.71,25.52,24.71,24.9,2360200.0],["2016-05-24",25.06,25.5,24.89,25.38,1675000.0],["2016-05-25",25.36,25.86,24.81,25.7,2748600.0],["2016-05-26",25.63,26.15,25.19,25.66,1530100.0],["2016-05-27",25.59,25.99,25.51,25.86,857100.0],["2016-05-31",25.87,26.44,25.76,26.19,1579200.0],["2016-06-01",26.02,26.28,25.46,26.19,1353400.0],["2016-06-02",25.92,26.68,25.9,26.52,1381500.0],["2016-06-03",26.7,26.81,26.12,26.61,1633600.0],["2016-06-06",26.66,27.49,26.54,27.18,2096300.0],["2016-06-07",27.17,27.4,26.58,27.05,1343600.0],["2016-06-08",27.11,27.8,27.1,27.71,1668200.0],["2016-06-09",27.55,28.28,27.5,27.94,1928500.0],["2016-06-10",27.4,27.45,26.6,26.83,1629600.0],["2016-06-13",27.67,27.77,26.39,26.64,2384000.0],["2016-06-14",26.68,27.28,25.93,26.53,1612300.0],["2016-06-15",26.59,27.45,26.53,26.95,1499200.0],["2016-06-16",26.8,27.08,26.19,26.77,1402500.0],["2016-06-17",26.77,27.02,26.55,26.92,1314700.0],["2016-06-20",28.17,29.05,28.02,28.44,3785100.0],["2016-06-21",28.53,28.68,27.91,28.56,1430300.0],["2016-06-22",28.48,28.69,28.08,28.3,1790800.0],["2016-06-23",28.84,29.76,28.67,29.73,2008900.0],["2016-06-24",28.32,29.25,28.15,28.23,2760100.0],["2016-06-27",27.7,27.8,26.35,26.63,3019100.0],["2016-06-28",27.16,28.08,27.16,27.87,2207300.0],["2016-06-29",28.32,29.32,27.9,29.2,3267700.0],["2016-06-30",29.69,30.54,29.23,30.36,5233300.0],["2016-07-01",30.67,30.78,30.15,30.41,2346700.0],["2016-07-05",30.33,30.49,29.37,29.48,2307700.0],["2016-07-06",29.17,29.68,28.95,29.5,2365700.0],["2016-07-07",29.76,30.09,29.49,30.04,1405700.0],["2016-07-08",30.22,30.6,30.04,30.3,1780700.0],["2016-07-11",30.55,30.7,29.58,29.82,2410200.0],["2016-07-12",30.05,30.6,29.84,30.38,2214200.0],["2016-07-13",29.49,29.9,28.89,29.04,2998500.0],["2016-07-14",29.29,29.72,28.83,28.85,1367600.0],["2016-07-15",28.92,29.55,28.68,29.46,1259400.0],["2016-07-18",29.57,30.0,29.34,29.67,1823700.0],["2016-07-19",29.5,29.81,28.94,29.19,1079900.0],["2016-07-20",28.99,29.78,28.75,29.45,1555000.0],["2016-07-21",29.5,29.74,28.94,29.15,1109200.0],["2016-07-22",29.16,29.8,28.77,29.74,1148900.0],["2016-07-25",29.54,30.51,29.43,30.38,1942900.0],["2016-07-26",30.4,30.77,30.31,30.66,2541500.0],["2016-07-27",30.7,30.7,29.87,30.29,2569300.0],["2016-07-28",30.53,31.87,30.44,31.87,2650700.0],["2016-07-29",31.56,32.41,31.35,32.17,4028900.0],["2016-08-01",32.01,32.33,31.4,31.97,1735000.0],["2016-08-02",31.98,32.19,31.0,31.46,1640300.0],["2016-08-03",31.35,31.9,31.0,31.68,1372100.0],["2016-08-04",31.61,32.24,31.29,31.93,1143700.0],["2016-08-05",31.99,32.66,31.98,32.28,2011000.0],["2016-08-08",32.43,32.43,31.59,31.68,1848900.0],["2016-08-09",31.88,32.9,31.47,32.64,5938500.0],["2016-08-10",36.17,37.57,35.72,36.83,14991800.0],["2016-08-11",36.95,37.52,36.14,37.07,4151700.0],["2016-08-12",36.83,38.61,36.73,38.48,5317800.0],["2016-08-15",38.57,38.75,37.35,37.37,3303900.0],["2016-08-16",37.28,38.05,37.15,37.54,2896900.0],["2016-08-17",37.56,37.62,36.53,36.68,3542600.0],["2016-08-18",36.61,37.88,36.56,37.7,2761900.0],["2016-08-19",37.54,38.64,37.39,38.56,2650900.0],["2016-08-22",38.28,38.87,37.73,37.85,1848600.0],["2016-08-23",37.24,37.93,37.24,37.62,2567300.0],["2016-08-24",37.87,37.89,36.79,36.84,1654500.0],["2016-08-25",36.69,37.31,36.26,37.25,1980900.0],["2016-08-26",37.41,38.06,37.23,37.95,1549600.0],["2016-08-29",38.15,38.99,38.14,38.63,2029200.0],["2016-08-30",38.68,39.1,38.2,38.43,1248600.0],["2016-08-31",38.23,38.52,37.58,38.48,1234200.0],["2016-09-01",38.43,39.24,38.21,38.89,1671900.0],["2016-09-02",39.02,39.34,38.67,38.78,873200.0],["2016-09-06",39.08,39.96,39.0,39.84,1705600.0],["2016-09-07",39.84,39.88,38.79,39.05,1586800.0],["2016-09-08",38.92,38.94,38.18,38.24,1356100.0],["2016-09-09",38.0,38.35,37.09,37.39,2388300.0],["2016-09-12",36.52,38.0,36.04,37.93,1892200.0],["2016-09-13",37.58,38.0,36.35,36.9,1953400.0],["2016-09-14",37.28,37.61,37.05,37.18,952100.0],["2016-09-15",37.32,38.31,36.65,38.14,1453700.0],["2016-09-16",38.17,38.26,37.56,37.95,1212000.0],["2016-09-19",38.19,38.38,37.04,37.29,1296600.0],["2016-09-20",37.58,37.78,37.1,37.22,936700.0],["2016-09-21",37.48,38.57,37.4,38.52,1232600.0],["2016-09-22",38.7,38.95,38.23,38.46,1074500.0],["2016-09-23",38.99,41.47,38.9,39.38,6651600.0],["2016-09-26",39.2,40.7,38.05,39.44,4334500.0],["2016-09-27",39.61,41.77,39.39,41.67,4222800.0],["2016-09-28",41.76,41.76,40.38,41.71,1966900.0],["2016-09-29",41.72,41.85,40.65,40.98,1361000.0],["2016-09-30",40.98,41.94,40.93,41.7,2004600.0],["2016-10-03",41.55,41.93,40.96,41.84,1841700.0],["2016-10-04",41.85,42.16,41.17,42.1,1788100.0],["2016-10-05",42.22,43.36,41.97,42.16,2379900.0],["2016-10-06",41.62,42.09,40.51,41.13,2037000.0],["2016-10-07",41.08,41.3,40.45,40.66,1178800.0],["2016-10-10",40.59,41.4,40.59,41.11,1016400.0],["2016-10-11",41.03,41.19,39.2,39.47,1663100.0],["2016-10-12",39.56,39.75,38.77,38.82,1488700.0],["2016-10-13",38.49,38.5,36.86,37.51,3551900.0],["2016-10-14",37.93,38.06,36.43,36.5,2613500.0],["2016-10-17",36.47,37.36,36.47,36.64,1994100.0],["2016-10-18",37.29,37.29,35.71,35.8,3535400.0],["2016-10-19",35.84,36.25,35.06,35.08,3716000.0],["2016-10-20",34.93,34.96,33.8,34.35,4385700.0],["2016-10-21",34.07,34.3,33.24,33.4,3369900.0],["2016-10-24",33.69,34.76,33.47,34.48,2855400.0],["2016-10-25",34.29,34.96,33.72,33.95,3197200.0],["2016-10-26",33.87,34.08,33.23,33.49,2125200.0],["2016-10-27",33.6,33.66,32.65,32.74,2211500.0],["2016-10-28",32.92,33.18,32.09,32.29,1481400.0],["2016-10-31",32.44,32.83,32.24,32.66,1623900.0],["2016-11-01",32.76,33.17,32.0,32.48,3693000.0],["2016-11-02",36.11,38.24,35.01,35.71,9819500.0],["2016-11-03",35.59,36.16,34.53,35.56,3432300.0],["2016-11-04",35.94,36.82,35.53,36.14,2759400.0],["2016-11-07",36.74,37.29,36.69,37.21,2135000.0],["2016-11-08",37.06,38.5,36.86,37.99,2440200.0],["2016-11-09",37.16,38.5,36.7,38.29,2195500.0],["2016-11-10",38.44,38.82,35.76,36.07,3796400.0],["2016-11-11",35.85,36.5,35.21,36.29,2742100.0],["2016-11-14",36.54,37.13,35.25,35.72,3121900.0],["2016-11-15",35.95,37.73,35.94,36.62,2187300.0],["2016-11-16",36.38,36.82,35.98,36.51,1419600.0],["2016-11-17",36.58,37.54,36.13,37.51,1218500.0],["2016-11-18",37.47,38.71,37.05,38.29,1453600.0],["2016-11-21",38.48,39.28,38.15,38.33,1856600.0],["2016-11-22",37.71,38.64,37.13,38.34,2156300.0],["2016-11-23",38.1,39.03,37.84,38.99,1013600.0],["2016-11-25",39.01,39.33,38.21,38.51,538600.0],["2016-11-28",38.28,38.65,38.02,38.06,629500.0],["2016-11-29",38.1,38.63,37.77,38.31,1087400.0],["2016-11-30",38.36,38.43,36.7,37.2,1425700.0],["2016-12-01",37.1,37.39,35.51,36.26,1777500.0],["2016-12-02",36.17,36.69,35.61,36.15,931700.0],["2016-12-05",36.32,36.94,35.98,36.49,955500.0],["2016-12-06",36.7,36.76,35.88,36.26,1111500.0],["2016-12-07",36.4,36.69,36.05,36.11,1402500.0],["2016-12-08",36.1,36.3,35.22,36.25,1545100.0],["2016-12-09",36.34,36.56,36.0,36.09,1025700.0],["2016-12-12",35.74,35.94,35.1,35.17,853300.0],["2016-12-13",35.65,36.6,35.52,35.91,1479100.0],["2016-12-14",35.93,36.11,35.08,35.31,1345900.0],["2016-12-15",35.27,35.96,34.62,35.43,1728200.0],["2016-12-16",35.29,35.87,35.03,35.83,1405200.0],["2016-12-19",35.81,36.8,35.52,35.61,1273700.0],["2016-12-20",35.63,37.57,35.63,37.14,2172100.0],["2016-12-21",37.34,39.87,37.33,38.75,6191200.0],["2016-12-22",39.18,39.95,38.09,38.23,3679400.0],["2016-12-23",38.2,38.43,37.75,38.0,1126000.0],["2016-12-27",38.4,40.67,38.08,39.95,4325000.0],["2016-12-28",41.01,41.17,38.72,38.78,4200000.0],["2016-12-29",38.82,39.03,38.24,38.68,1864400.0],["2016-12-30",38.66,38.84,37.6,38.13,2478100.0],["2017-01-03",38.5,39.14,37.56,38.22,2391900.0],["2017-01-04",38.28,39.44,38.28,39.42,2238000.0],["2017-01-05",39.2,40.18,38.81,39.62,2310900.0],["2017-01-06",39.8,39.96,39.21,39.31,1230200.0],["2017-01-09",39.49,40.41,39.31,40.14,1719000.0],["2017-01-10",40.38,41.24,40.37,40.4,1977200.0],["2017-01-11",40.02,40.76,39.96,40.7,1146700.0],["2017-01-12",40.43,40.76,39.96,40.69,1132200.0],["2017-01-13",40.9,41.44,40.5,40.94,1454700.0],["2017-01-17",40.39,40.72,40.1,40.36,925300.0],["2017-01-18",40.5,40.75,40.24,40.72,1012100.0],["2017-01-19",40.75,41.02,40.57,40.92,1333400.0],["2017-01-20",40.9,41.19,40.5,41.06,1401900.0],["2017-01-23",40.99,41.78,40.83,41.53,1553200.0],["2017-01-24",41.54,42.58,41.5,42.41,1630400.0],["2017-01-25",42.57,42.69,42.0,42.53,842900.0],["2017-01-26",42.5,43.03,42.41,42.75,2188100.0],["2017-01-27",42.75,42.75,42.05,42.41,1176500.0],["2017-01-30",42.36,42.42,41.03,41.69,1859800.0],["2017-01-31",41.35,41.86,40.86,41.78,987700.0],["2017-02-01",41.98,43.0,41.76,42.9,1787600.0],["2017-02-02",42.68,43.41,42.25,42.62,1465400.0],["2017-02-03",42.67,43.0,42.03,42.32,1342100.0],["2017-02-06",42.36,42.49,41.63,41.85,1862700.0],["2017-02-07",41.93,42.15,41.34,41.69,1794800.0],["2017-02-08",41.69,41.75,40.87,41.41,3128100.0],["2017-02-09",41.41,41.74,40.76,41.49,4727500.0],["2017-02-10",37.53,38.42,35.7,35.83,16022000.0],["2017-02-13",35.74,36.44,35.14,35.54,6013100.0],["2017-02-14",35.53,36.6,35.39,35.85,4090700.0],["2017-02-15",36.0,36.75,35.49,35.63,3086400.0],["2017-02-16",35.69,35.88,34.61,34.77,4572200.0],["2017-02-17",34.68,34.88,34.16,34.67,2320000.0],["2017-02-21",34.68,35.05,34.27,34.43,2280000.0],["2017-02-22",33.95,34.8,33.81,34.09,2760700.0],["2017-02-23",34.14,34.15,32.99,33.47,4810700.0],["2017-02-24",33.11,33.74,32.97,33.46,2620300.0],["2017-02-27",33.48,34.54,33.46,34.07,2677300.0],["2017-02-28",33.85,34.35,33.68,33.7,2534100.0],["2017-03-01",33.91,34.88,33.91,34.66,2741800.0],["2017-03-02",34.45,34.84,33.92,34.0,1858200.0],["2017-03-03",33.88,34.08,33.34,33.37,2229800.0],["2017-03-06",33.22,33.77,33.17,33.52,1932300.0],["2017-03-07",33.31,34.16,33.27,33.72,1729100.0],["2017-03-08",33.69,33.98,33.39,33.53,1208200.0],["2017-03-09",33.53,34.67,33.26,34.38,4637800.0],["2017-03-10",34.51,34.74,34.01,34.52,1897600.0],["2017-03-13",34.54,34.73,34.29,34.58,1522600.0],["2017-03-14",34.67,34.88,33.61,33.77,1515200.0],["2017-03-15",33.77,34.34,33.35,34.16,2289400.0],["2017-03-16",34.26,34.7,33.98,34.27,979100.0],["2017-03-17",34.23,34.45,33.9,34.11,1236800.0],["2017-03-20",34.17,34.72,34.1,34.65,1307500.0],["2017-03-21",34.68,35.03,33.46,33.62,2569300.0],["2017-03-22",33.59,33.98,33.09,33.5,2144300.0],["2017-03-23",33.56,33.56,32.54,32.77,2563700.0],["2017-03-24",32.85,33.25,32.33,32.48,2624200.0],["2017-03-27",32.09,32.64,31.6,32.43,2434800.0],["2017-03-28",32.34,32.34,31.68,31.81,2467700.0],["2017-03-29",32.0,32.99,31.96,32.78,2794300.0],["2017-03-30",32.84,33.02,32.31,32.52,1539900.0],["2017-03-31",32.54,32.87,32.2,32.75,1644100.0],["2017-04-03",32.9,32.93,32.23,32.63,2504100.0],["2017-04-04",32.6,33.12,32.1,32.85,2031800.0],["2017-04-05",33.12,34.14,32.61,33.22,4024200.0],["2017-04-06",33.26,33.62,32.83,33.43,2116000.0],["2017-04-07",33.38,33.49,32.81,33.23,1898400.0],["2017-04-10",33.22,33.26,32.69,32.74,1471300.0],["2017-04-11",33.85,34.0,33.17,33.37,3727600.0],["2017-04-12",33.3,33.49,32.08,32.16,2942500.0],["2017-04-13",32.23,32.5,31.92,32.03,1768900.0],["2017-04-17",32.0,32.72,31.61,32.69,1567900.0],["2017-04-18",32.5,32.95,32.21,32.86,997900.0],["2017-04-19",32.95,32.96,32.59,32.83,1596600.0],["2017-04-20",33.06,33.5,32.91,33.43,1743600.0],["2017-04-21",33.48,33.86,33.34,33.49,1476400.0],["2017-04-24",33.88,34.17,33.58,33.89,2482900.0],["2017-04-25",33.97,34.55,33.82,34.21,1288900.0],["2017-04-26",34.22,34.64,33.94,34.58,1205200.0],["2017-04-27",34.84,36.16,34.79,36.01,3033700.0],["2017-04-28",36.07,36.1,35.3,35.41,1997800.0],["2017-05-01",35.52,35.91,35.22,35.72,1964000.0],["2017-05-02",36.01,36.25,35.6,35.98,2512900.0],["2017-05-03",35.7,35.98,35.18,35.2,1685800.0],["2017-05-04",35.28,35.7,35.09,35.3,1375700.0],["2017-05-05",35.36,35.7,35.3,35.68,1348900.0],["2017-05-08",35.67,36.2,35.55,35.7,3262500.0],["2017-05-09",35.66,36.0,34.15,34.7,11652200.0],["2017-05-10",27.91,29.24,26.93,28.33,47155000.0],["2017-05-11",29.11,29.69,28.0,29.3,13753300.0],["2017-05-12",28.93,29.37,28.58,28.7,4744200.0],["2017-05-15",28.76,29.15,28.43,29.01,3737800.0],["2017-05-16",28.9,29.0,28.48,28.52,3211800.0],["2017-05-17",28.24,28.35,27.33,27.38,3610700.0],["2017-05-18",27.41,28.12,27.11,27.99,3265200.0],["2017-05-19",28.25,28.26,27.83,27.84,2731400.0],["2017-05-22",27.95,28.34,27.86,28.29,2006800.0],["2017-05-23",28.14,28.29,27.59,27.78,2754600.0],["2017-05-24",27.75,27.89,27.22,27.78,3385300.0],["2017-05-25",27.85,28.38,27.83,28.07,2657700.0],["2017-05-26",28.03,28.11,27.46,27.65,2666200.0],["2017-05-30",27.65,27.84,27.46,27.73,1541800.0],["2017-05-31",27.85,28.1,27.48,27.92,2010500.0],["2017-06-01",27.84,29.0,27.8,28.83,3492400.0],["2017-06-02",28.81,28.91,28.55,28.79,1977500.0],["2017-06-05",29.63,30.21,29.16,30.09,4080300.0],["2017-06-06",29.99,30.12,29.6,29.6,2955000.0],["2017-06-07",29.75,30.39,29.72,30.21,2081400.0],["2017-06-08",30.21,30.43,30.09,30.43,1887600.0],["2017-06-09",30.43,30.86,29.38,29.8,3447300.0],["2017-06-12",29.61,30.78,29.09,30.72,3262200.0],["2017-06-13",30.75,31.03,30.52,30.72,3839900.0],["2017-06-14",30.82,31.23,30.24,30.55,2068800.0],["2017-06-15",30.05,30.7,29.73,30.63,2227200.0],["2017-06-16",30.77,30.91,29.75,30.15,7211000.0],["2017-06-19",30.28,30.72,30.08,30.28,1832200.0],["2017-06-20",30.27,30.62,29.36,29.44,1923800.0],["2017-06-21",29.57,29.59,28.98,29.36,2715500.0],["2017-06-22",29.33,30.61,29.3,29.96,2935200.0],["2017-06-23",29.9,31.05,29.52,30.88,9222400.0],["2017-06-26",30.8,30.93,29.82,30.03,2933100.0],["2017-06-27",30.0,30.2,29.38,29.4,2023900.0],["2017-06-28",29.72,30.36,29.42,30.15,2521100.0],["2017-06-29",30.0,30.58,29.55,29.89,2297900.0],["2017-06-30",29.92,30.38,29.7,30.02,1311800.0],["2017-07-03",30.01,30.35,29.78,30.07,925700.0],["2017-07-05",30.03,30.52,29.92,30.29,1738100.0],["2017-07-06",29.98,30.06,29.31,29.33,1504500.0],["2017-07-07",29.41,29.74,29.3,29.55,1354700.0],["2017-07-10",29.55,30.16,29.37,30.16,2311000.0],["2017-07-11",30.11,31.48,30.03,31.11,5075400.0],["2017-07-12",31.45,32.14,31.35,32.01,1908900.0],["2017-07-13",32.07,32.07,31.46,31.49,1431500.0],["2017-07-14",31.53,32.36,31.53,31.89,1096300.0],["2017-07-17",31.97,32.22,31.57,31.79,1094500.0],["2017-07-18",31.65,32.98,31.42,32.93,1926800.0],["2017-07-19",32.93,33.14,32.46,32.88,1518500.0],["2017-07-20",32.91,32.91,32.19,32.4,1966700.0],["2017-07-21",32.43,32.43,31.74,32.11,1316900.0],["2017-07-24",32.2,32.45,31.72,31.73,1398400.0],["2017-07-25",31.7,32.32,31.5,32.0,1333600.0],["2017-07-26",31.99,32.46,31.85,32.45,1208100.0],["2017-07-27",32.48,32.89,31.94,32.76,2466900.0],["2017-07-28",32.55,33.32,32.4,33.02,1698800.0],["2017-07-31",33.01,33.07,32.31,32.53,2057600.0],["2017-08-01",32.7,33.46,32.61,33.22,1937100.0],["2017-08-02",33.2,33.31,32.0,32.25,2791000.0],["2017-08-03",32.27,32.75,31.15,31.37,6345500.0],["2017-08-04",38.07,40.46,37.85,40.05,16906200.0],["2017-08-07",40.15,42.16,39.57,41.73,7593200.0],["2017-08-08",41.23,42.33,41.14,41.69,3758800.0],["2017-08-09",41.33,42.19,40.82,41.55,2835100.0],["2017-08-10",41.36,41.5,40.76,40.93,2623900.0],["2017-08-11",40.9,42.18,40.7,42.03,3520100.0],["2017-08-14",42.41,42.97,42.12,42.53,2422300.0],["2017-08-15",42.44,42.44,41.31,41.56,2473600.0],["2017-08-16",41.81,42.48,41.48,41.98,1660000.0],["2017-08-17",41.67,42.26,41.39,41.43,1537400.0],["2017-08-18",41.27,41.83,40.9,41.81,1489900.0],["2017-08-21",41.85,41.93,41.03,41.46,1324000.0],["2017-08-22",41.3,41.94,41.3,41.87,1473300.0],["2017-08-23",41.69,42.34,41.53,42.12,1509700.0],["2017-08-24",42.33,42.44,41.58,41.75,1494900.0],["2017-08-25",42.14,42.32,41.79,42.14,1377600.0],["2017-08-28",42.29,42.38,42.04,42.14,971300.0],["2017-08-29",41.62,42.39,41.61,42.32,1235300.0],["2017-08-30",42.27,42.97,42.18,42.9,1288800.0],["2017-08-31",42.97,43.71,42.33,42.6,2126400.0],["2017-09-01",42.68,43.43,42.31,42.98,1335100.0],["2017-09-05",42.67,43.15,42.28,43.04,1258900.0],["2017-09-06",43.22,43.42,42.5,43.04,1062800.0],["2017-09-07",42.93,44.18,42.87,43.74,1622800.0],["2017-09-08",43.51,44.25,43.41,43.75,1227100.0],["2017-09-11",43.61,43.79,42.84,43.7,3123700.0],["2017-09-12",43.74,44.03,43.51,43.85,1295500.0],["2017-09-13",43.8,43.8,42.63,42.95,1908300.0],["2017-09-14",42.75,43.03,42.52,42.91,1190100.0],["2017-09-15",42.91,43.7,42.76,43.57,4243400.0],["2017-09-18",43.8,44.23,43.35,43.5,1261100.0],["2017-09-19",43.5,44.07,43.04,43.85,859100.0],["2017-09-20",43.78,44.24,43.44,44.17,940100.0],["2017-09-21",44.07,44.07,43.05,43.61,769400.0],["2017-09-22",43.69,44.0,43.24,43.42,1056700.0],["2017-09-25",43.03,43.13,41.32,41.9,2026900.0],["2017-09-26",42.11,42.42,41.68,41.72,1087100.0],["2017-09-27",42.09,42.79,41.8,42.7,1471600.0],["2017-09-28",42.38,42.89,42.3,42.66,1622300.0],["2017-09-29",42.62,43.42,42.59,43.3,898900.0],["2017-10-02",43.8,44.81,43.58,44.09,1864500.0],["2017-10-03",44.21,45.89,44.08,45.8,2153100.0],["2017-10-04",45.63,46.16,45.05,46.07,1489300.0],["2017-10-05",46.05,46.43,45.7,46.39,863200.0],["2017-10-06",46.1,46.76,45.88,46.73,1169300.0],["2017-10-09",45.28,46.15,44.7,45.63,1388700.0],["2017-10-10",45.55,45.82,43.9,44.4,1898200.0],["2017-10-11",44.34,44.48,43.5,43.98,1539200.0],["2017-10-12",43.92,43.97,43.53,43.75,1153100.0],["2017-10-13",43.73,44.25,43.5,43.65,1129600.0],["2017-10-16",43.91,43.98,43.32,43.52,687600.0],["2017-10-17",43.36,43.68,42.92,43.2,648100.0],["2017-10-18",43.86,44.9,43.76,44.58,1643600.0],["2017-10-19",44.16,44.56,43.46,44.44,908500.0],["2017-10-20",44.96,44.97,44.42,44.52,616500.0],["2017-10-23",44.52,44.52,43.6,43.6,1422500.0],["2017-10-24",43.92,44.1,43.5,43.68,881500.0],["2017-10-25",43.69,44.55,43.34,44.02,1295600.0],["2017-10-26",44.45,45.16,44.0,45.0,961500.0],["2017-10-27",45.18,46.1,45.08,45.4,1682700.0],["2017-10-30",45.4,47.2,45.29,47.15,2100900.0],["2017-10-31",46.97,47.19,46.3,46.72,1824700.0],["2017-11-01",47.22,48.17,45.95,46.03,3919800.0],["2017-11-02",46.9,47.78,45.02,45.98,5082600.0],["2017-11-03",46.11,46.55,45.25,46.07,1662200.0],["2017-11-06",46.01,46.2,45.54,45.65,1353500.0],["2017-11-07",45.49,45.88,44.63,44.69,1570900.0],["2017-11-08",44.5,45.12,44.46,45.11,1312000.0],["2017-11-09",44.87,45.67,44.27,45.55,1246400.0],["2017-11-10",45.23,46.01,44.52,45.98,1498000.0],["2017-11-13",46.0,46.35,45.11,45.9,1227300.0],["2017-11-14",45.49,46.29,45.23,45.91,710400.0],["2017-11-15",45.62,46.01,44.92,45.59,1206700.0],["2017-11-16",45.66,46.66,45.3,46.33,1025400.0],["2017-11-17",45.97,46.97,45.7,46.82,913300.0],["2017-11-20",46.9,47.86,46.83,47.18,979800.0],["2017-11-21",46.92,47.84,45.77,46.97,1231800.0],["2017-11-22",46.97,47.28,46.53,47.18,697200.0],["2017-11-24",47.22,47.88,46.86,47.58,373800.0],["2017-11-27",47.58,48.4,47.09,47.39,1273100.0],["2017-11-28",47.39,47.78,46.8,47.44,1144800.0],["2017-11-29",47.35,47.75,45.0,45.2,1469800.0],["2017-11-30",45.5,45.66,44.44,44.55,1505800.0],["2017-12-01",44.25,44.55,42.5,43.89,1557900.0],["2017-12-04",44.1,44.32,42.37,43.05,1194400.0],["2017-12-05",42.95,43.72,42.76,42.9,1662100.0],["2017-12-06",42.83,42.92,41.86,41.88,1428200.0],["2017-12-07",40.79,41.56,40.05,40.79,2883700.0],["2017-12-08",40.49,41.71,40.36,40.47,1792700.0],["2017-12-11",40.65,41.71,40.65,41.25,1294100.0],["2017-12-12",41.35,42.12,41.09,41.5,1158000.0],["2017-12-13",41.69,42.41,41.69,42.3,942900.0],["2017-12-14",42.29,42.63,41.95,42.17,843700.0],["2017-12-15",42.28,42.83,42.16,42.43,1035400.0],["2017-12-18",43.0,44.14,42.91,43.81,1676300.0],["2017-12-19",43.72,44.0,43.34,43.55,1109100.0],["2017-12-20",43.83,43.83,42.95,43.32,735100.0],["2017-12-21",43.51,43.71,42.95,43.04,567100.0],["2017-12-22",42.9,43.0,41.84,41.91,761000.0],["2017-12-26",41.5,42.37,41.38,42.12,1229200.0],["2017-12-27",41.97,42.59,41.86,42.3,481400.0],["2017-12-28",42.44,42.74,42.01,42.23,472900.0],["2017-12-29",42.23,42.43,41.9,41.96,688800.0],["2018-01-02",42.06,43.47,42.06,43.24,1355300.0],["2018-01-03",43.35,43.59,42.86,43.12,1347700.0],["2018-01-04",43.36,43.53,42.52,42.82,933000.0],["2018-01-05",42.95,43.34,42.74,43.17,916700.0],["2018-01-08",43.03,43.89,42.72,43.67,807600.0],["2018-01-09",43.75,44.04,43.18,43.29,1071900.0],["2018-01-10",43.35,43.5,42.91,43.29,667000.0],["2018-01-11",43.64,44.05,42.96,44.0,1137900.0],["2018-01-12",44.01,45.86,44.01,45.39,2540400.0],["2018-01-16",45.39,45.8,43.45,43.58,1405100.0],["2018-01-17",43.61,44.07,42.73,43.88,987500.0],["2018-01-18",43.88,43.98,42.84,42.99,672200.0],["2018-01-19",42.97,43.24,42.66,42.85,991200.0],["2018-01-22",42.7,43.49,42.02,43.4,975200.0],["2018-01-23",43.45,43.97,43.3,43.57,749700.0],["2018-01-24",44.09,44.14,42.44,42.5,1196600.0],["2018-01-25",42.58,43.33,42.45,43.03,1281900.0],["2018-01-26",43.25,44.4,43.2,44.12,2029700.0],["2018-01-29",44.06,46.14,44.06,44.38,1303300.0],["2018-01-30",44.04,44.2,43.25,43.53,896400.0],["2018-01-31",43.93,44.27,43.74,43.82,834600.0],["2018-02-01",43.84,46.25,43.52,45.8,1964700.0],["2018-02-02",45.38,46.04,44.62,44.78,1638300.0],["2018-02-05",44.33,45.54,44.01,44.07,1763500.0],["2018-02-06",42.91,44.36,42.19,44.28,1937100.0],["2018-02-07",44.38,45.81,44.03,44.94,4291000.0],["2018-02-08",41.21,41.91,38.59,38.63,11199500.0],["2018-02-09",38.42,39.79,37.02,38.29,3508500.0],["2018-02-12",38.57,39.22,37.76,38.97,1921700.0],["2018-02-13",38.69,39.43,38.53,38.67,1145300.0],["2018-02-14",38.27,41.57,38.27,41.37,1940200.0],["2018-02-15",41.75,42.0,40.45,41.97,1267000.0],["2018-02-16",41.86,42.71,41.72,41.73,1271800.0],["2018-02-20",41.4,44.09,41.17,43.37,2945700.0],["2018-02-21",43.39,44.16,43.26,43.35,1331800.0],["2018-02-22",43.48,44.57,43.22,43.61,1223600.0],["2018-02-23",43.84,44.25,43.45,44.23,742100.0],["2018-02-26",44.31,44.55,43.41,43.83,947900.0],["2018-02-27",43.05,44.1,42.77,43.66,951700.0],["2018-02-28",43.86,44.26,43.44,43.56,878800.0],["2018-03-01",43.76,43.83,42.28,43.01,1142200.0],["2018-03-02",42.76,44.25,42.21,44.11,1014200.0],["2018-03-05",43.82,44.57,43.36,44.11,961800.0],["2018-03-06",44.25,44.66,43.29,44.61,1045500.0],["2018-03-07",44.28,45.8,44.27,45.68,1328100.0],["2018-03-08",45.7,45.96,45.36,45.57,739600.0],["2018-03-09",45.84,46.7,45.75,46.62,1079200.0],["2018-03-12",46.75,47.33,46.29,46.81,952500.0],["2018-03-13",46.91,47.0,45.65,45.79,1179900.0],["2018-03-14",45.98,46.8,45.71,46.44,778700.0],["2018-03-15",46.54,46.68,45.81,46.25,722000.0],["2018-03-16",46.15,46.22,45.63,45.92,862500.0],["2018-03-19",45.56,45.61,44.76,45.51,1491800.0],["2018-03-20",45.41,45.64,44.86,45.07,596600.0],["2018-03-21",45.07,45.71,44.73,44.82,726500.0],["2018-03-22",44.37,44.43,42.87,42.94,1505200.0],["2018-03-23",43.08,43.22,41.49,41.57,1270200.0],["2018-03-26",42.1,42.47,41.22,42.12,1166800.0],["2018-03-27",42.42,42.42,40.92,41.2,1191200.0],["2018-03-28",41.14,41.77,40.42,41.28,1117900.0],["2018-03-29",41.4,42.18,40.84,41.75,788500.0],["2018-04-02",41.59,41.85,40.17,40.71,1221900.0],["2018-04-03",41.0,41.3,40.26,41.14,878700.0],["2018-04-04",40.21,42.04,40.18,41.93,868200.0],["2018-04-05",42.39,42.79,41.92,42.33,603800.0],["2018-04-06",41.91,42.66,41.88,42.08,873500.0],["2018-04-09",42.34,43.1,42.0,42.0,641500.0],["2018-04-10",42.63,43.83,42.19,43.52,624300.0],["2018-04-11",43.21,44.36,43.05,43.7,699800.0],["2018-04-12",44.13,44.4,43.55,44.0,652000.0],["2018-04-13",44.15,44.63,43.3,43.6,743300.0],["2018-04-16",43.86,44.32,43.31,44.17,874100.0],["2018-04-17",44.58,45.82,44.19,45.21,1228700.0],["2018-04-18",45.39,45.76,44.64,44.83,874100.0],["2018-04-19",44.62,45.05,44.54,44.65,776700.0],["2018-04-20",44.49,44.93,44.11,44.17,1006300.0],["2018-04-23",44.29,44.67,44.05,44.21,422600.0],["2018-04-24",44.48,44.48,43.22,43.89,770100.0],["2018-04-25",43.99,44.07,43.02,43.84,636200.0],["2018-04-26",44.13,45.35,44.02,44.65,996100.0],["2018-04-27",44.8,45.08,44.0,44.38,539800.0],["2018-04-30",44.51,45.04,44.39,44.85,483100.0],["2018-05-01",44.66,44.75,44.02,44.5,1026800.0],["2018-05-02",44.44,45.53,44.44,45.38,1204900.0],["2018-05-03",45.09,45.41,44.21,44.93,1335200.0],["2018-05-04",44.86,45.97,44.61,45.61,1160900.0],["2018-05-07",45.74,47.2,45.74,46.88,1887300.0],["2018-05-08",46.88,47.83,46.54,47.59,1458000.0],["2018-05-09",47.9,48.38,47.73,47.92,1728200.0],["2018-05-10",48.11,48.38,47.48,47.75,3531200.0],["2018-05-11",45.35,45.72,43.04,44.02,8038300.0],["2018-05-14",44.18,44.58,41.85,42.0,4386600.0],["2018-05-15",42.07,43.41,41.49,43.3,2287600.0],["2018-05-16",42.99,44.77,42.99,44.03,2565100.0],["2018-05-17",43.92,45.47,43.83,45.23,2064000.0],["2018-05-18",46.59,46.75,45.29,46.44,2425000.0],["2018-05-21",46.86,47.4,46.42,46.45,1331000.0],["2018-05-22",46.68,46.74,44.02,44.16,2341000.0],["2018-05-23",43.8,44.93,43.76,44.47,1444600.0],["2018-05-24",44.54,44.58,43.23,43.41,1605900.0],["2018-05-25",43.31,43.39,42.27,42.59,1942200.0],["2018-05-29",42.23,42.78,42.07,42.59,1304700.0],["2018-05-30",42.75,43.9,42.75,43.56,1055300.0],["2018-05-31",43.56,44.05,42.83,42.85,1268900.0],["2018-06-01",43.0,43.45,42.51,43.11,1455000.0],["2018-06-04",43.14,43.63,42.28,43.23,1128100.0],["2018-06-05",43.39,44.12,43.25,44.11,1867300.0],["2018-06-06",42.94,43.62,41.5,41.88,3201000.0],["2018-06-07",41.86,42.15,40.71,41.35,1800900.0],["2018-06-08",41.14,43.04,41.14,42.04,1214600.0],["2018-06-11",42.37,42.38,41.25,41.87,1168400.0],["2018-06-12",41.89,42.88,41.78,42.64,1223800.0],["2018-06-13",41.0,41.69,40.4,41.05,2166500.0],["2018-06-14",41.02,41.8,40.76,41.16,1633700.0],["2018-06-15",40.74,40.97,39.48,40.93,2844400.0],["2018-06-18",40.71,42.44,40.49,41.9,1942000.0],["2018-06-19",41.29,42.05,41.02,41.98,1350600.0],["2018-06-20",42.13,42.49,41.95,42.12,891800.0],["2018-06-21",42.4,43.49,41.62,41.72,1655200.0],["2018-06-22",41.73,42.41,40.66,40.68,1615800.0],["2018-06-25",40.4,40.42,38.64,40.08,2033900.0],["2018-06-26",40.21,40.47,39.5,39.68,1162700.0],["2018-06-27",39.73,39.88,38.63,38.7,1444600.0],["2018-06-28",38.58,39.36,38.07,39.12,1329400.0],["2018-06-29",39.31,39.56,39.01,39.18,837700.0],["2018-07-02",38.78,39.65,38.62,39.61,788600.0],["2018-07-03",39.7,39.82,38.85,39.3,714000.0],["2018-07-05",39.5,40.0,39.19,40.0,788600.0],["2018-07-06",40.03,40.31,39.42,39.96,1006700.0],["2018-07-09",40.25,40.25,39.59,40.0,956200.0],["2018-07-10",40.0,40.43,39.23,39.4,905900.0],["2018-07-11",39.01,39.82,38.95,39.4,879000.0],["2018-07-12",39.8,40.75,39.6,40.72,1404200.0],["2018-07-13",40.92,40.92,39.28,39.79,1100500.0],["2018-07-16",39.72,40.55,39.69,40.3,1066800.0],["2018-07-17",40.11,41.19,39.93,40.75,1229000.0],["2018-07-18",40.74,40.77,39.96,40.75,1131100.0],["2018-07-19",40.59,40.8,39.55,39.69,785900.0],["2018-07-20",39.71,39.95,39.34,39.39,1035300.0],["2018-07-23",39.15,39.33,38.29,38.64,2241800.0],["2018-07-24",38.88,38.88,37.61,38.0,1621900.0],["2018-07-25",38.27,39.28,38.11,38.99,1690700.0],["2018-07-26",38.76,41.42,38.07,40.18,4477600.0],["2018-07-27",40.21,40.21,37.46,38.0,2238600.0],["2018-07-30",37.87,38.26,36.41,37.27,1454900.0],["2018-07-31",37.14,37.64,36.79,36.88,1596000.0],["2018-08-01",37.0,38.11,37.0,37.51,1311700.0],["2018-08-02",37.27,37.97,37.03,37.72,1394500.0],["2018-08-03",37.93,38.19,37.36,37.92,930200.0],["2018-08-06",38.0,38.89,37.5,38.75,2330900.0],["2018-08-07",38.77,39.92,38.26,38.65,2632500.0],["2018-08-08",38.9,39.04,37.26,38.16,7955700.0],["2018-08-09",44.0,49.77,43.51,48.33,26302200.0],["2018-08-10",48.03,51.33,47.54,49.35,9312700.0],["2018-08-13",49.56,49.57,46.86,46.94,4487500.0],["2018-08-14",47.01,48.0,46.6,47.86,2367500.0],["2018-08-15",47.49,48.25,46.25,46.82,1874800.0],["2018-08-16",47.34,47.52,46.25,46.35,1840900.0],["2018-08-17",46.05,46.19,44.39,45.32,2655800.0],["2018-08-20",45.24,45.48,44.22,44.74,1970500.0],["2018-08-21",44.68,45.19,44.31,44.53,2001400.0],["2018-08-22",44.23,44.68,43.77,44.18,1176100.0],["2018-08-23",44.28,45.35,44.26,45.31,2053200.0],["2018-08-24",45.61,46.66,45.6,46.35,2066600.0],["2018-08-27",46.69,47.04,46.5,46.99,1287100.0],["2018-08-28",47.0,47.23,46.21,46.74,1391300.0],["2018-08-29",46.56,47.17,46.49,46.99,1130000.0],["2018-08-30",46.93,47.19,46.58,46.82,959800.0],["2018-08-31",46.68,47.47,46.49,47.12,849700.0],["2018-09-04",46.89,47.23,45.94,46.73,1150400.0],["2018-09-05",46.59,46.77,44.55,44.93,1349400.0],["2018-09-06",45.0,45.9,44.49,44.91,1136800.0],["2018-09-07",44.59,45.8,44.18,45.26,1570100.0],["2018-09-10",45.44,45.44,44.68,45.25,1037600.0],["2018-09-11",45.02,45.9,44.59,45.23,893700.0],["2018-09-12",45.13,45.86,44.2,45.72,875400.0],["2018-09-13",46.0,46.7,45.84,45.94,599700.0],["2018-09-14",46.55,47.0,45.71,46.05,1449000.0],["2018-09-17",46.19,46.76,45.74,46.28,1472100.0],["2018-09-18",46.48,50.62,46.48,49.97,5080700.0],["2018-09-19",50.27,50.37,47.55,48.77,2203700.0],["2018-09-20",49.01,52.5,48.59,52.07,5024000.0],["2018-09-21",51.95,52.19,49.75,49.92,3465400.0],["2018-09-24",49.62,50.1,48.31,49.32,1175300.0],["2018-09-25",49.47,50.44,49.18,50.32,1533200.0],["2018-09-26",50.65,51.15,49.37,49.51,1556800.0],["2018-09-27",49.76,51.03,49.51,49.9,1358100.0],["2018-09-28",49.66,50.33,49.16,49.2,1525900.0],["2018-10-01",49.65,49.93,48.17,48.43,1346100.0],["2018-10-02",48.22,48.65,47.31,47.5,1711200.0],["2018-10-03",47.88,48.61,46.89,47.99,1654000.0],["2018-10-04",47.92,47.92,46.88,47.26,1214100.0],["2018-10-05",47.39,48.2,45.75,46.3,1697200.0],["2018-10-08",46.0,46.68,44.41,45.36,1405600.0],["2018-10-09",45.02,45.98,44.43,44.63,1011400.0],["2018-10-10",44.4,44.53,41.64,41.7,2937300.0],["2018-10-11",41.11,42.99,41.06,41.75,3379200.0],["2018-10-12",42.99,43.3,41.83,42.78,2554800.0],["2018-10-15",42.61,43.45,42.01,42.96,1145900.0],["2018-10-16",43.38,44.36,42.67,44.25,856600.0],["2018-10-17",44.42,44.42,43.5,43.93,809400.0],["2018-10-18",43.89,44.27,42.35,42.58,1085800.0],["2018-10-19",42.58,43.22,42.1,42.49,1137200.0],["2018-10-22",43.0,43.43,42.4,42.99,1097800.0],["2018-10-23",41.88,43.39,41.88,42.91,1207300.0],["2018-10-24",42.8,43.24,40.73,40.79,1400100.0],["2018-10-25",41.18,42.36,41.17,41.79,1001900.0],["2018-10-26",40.81,42.42,39.51,41.19,1567100.0],["2018-10-29",41.86,42.25,40.06,40.72,1556000.0],["2018-10-30",40.37,41.86,40.15,41.62,872200.0],["2018-10-31",42.28,43.34,42.28,42.82,1277000.0],["2018-11-01",43.1,44.21,42.65,43.69,1263800.0],["2018-11-02",43.76,44.5,42.47,43.1,1017900.0],["2018-11-05",42.99,43.91,42.55,43.47,1428400.0],["2018-11-06",43.5,44.64,43.45,44.53,2360900.0],["2018-11-07",44.89,44.94,43.39,44.84,1991200.0],["2018-11-08",44.65,45.45,43.05,43.5,5412700.0],["2018-11-09",29.59,33.16,29.33,31.93,25356300.0],["2018-11-12",31.26,34.74,30.88,34.07,10410200.0],["2018-11-13",34.09,34.39,32.35,33.67,6911000.0],["2018-11-14",33.99,34.22,32.12,32.33,3408500.0],["2018-11-15",32.25,33.13,31.61,33.01,2713800.0],["2018-11-16",32.64,32.89,31.96,32.77,1629100.0],["2018-11-19",32.59,32.59,31.12,31.27,2170000.0],["2018-11-20",30.43,31.42,30.11,31.22,2200300.0],["2018-11-21",31.42,31.67,30.4,30.67,3601100.0],["2018-11-23",30.5,31.35,30.44,30.74,1102600.0],["2018-11-26",30.7,32.05,30.62,31.98,2193900.0],["2018-11-27",31.79,32.23,31.22,31.37,1919400.0],["2018-11-28",31.7,32.64,31.17,32.44,2935000.0],["2018-11-29",32.4,34.16,32.4,33.84,3810200.0],["2018-11-30",33.75,34.01,33.16,33.67,1472900.0],["2018-12-03",34.26,35.43,33.73,35.3,2877900.0],["2018-12-04",35.01,35.3,33.41,33.72,1468300.0],["2018-12-06",33.0,34.45,32.7,34.41,1149700.0],["2018-12-07",35.91,36.38,34.17,34.59,5730100.0],["2018-12-10",34.96,36.09,34.86,35.64,5119100.0],["2018-12-11",36.0,36.41,34.89,35.94,17713500.0],["2018-12-12",36.1,36.52,35.64,35.85,3289300.0],["2018-12-13",35.94,35.96,35.06,35.86,1781600.0],["2018-12-14",35.29,37.09,35.21,35.24,3360000.0],["2018-12-17",34.85,35.42,33.53,33.96,2184000.0],["2018-12-18",34.23,34.84,33.42,33.82,1642200.0],["2018-12-19",33.79,35.28,33.56,33.86,1940600.0],["2018-12-20",33.6,34.13,32.6,33.25,2080100.0],["2018-12-21",33.12,33.5,31.53,32.1,2182000.0],["2018-12-24",31.67,33.17,31.37,32.24,780000.0],["2018-12-26",32.5,34.2,32.31,34.14,1744200.0],["2018-12-27",33.54,34.96,33.19,34.95,1643500.0],["2018-12-28",34.94,35.12,33.63,34.42,1290300.0],["2018-12-31",34.62,35.34,34.43,34.99,1388500.0],["2019-01-02",34.19,35.02,33.78,34.57,1558800.0],["2019-01-03",34.25,34.66,33.5,33.64,1338100.0],["2019-01-04",34.27,35.1,34.02,34.56,3586200.0],["2019-01-07",34.64,35.06,34.4,34.83,1568300.0],["2019-01-08",35.2,35.7,35.01,35.51,1173400.0],["2019-01-09",35.86,36.14,35.33,35.7,1181100.0],["2019-01-10",32.92,34.32,32.84,34.31,2982400.0],["2019-01-11",34.37,35.13,34.15,34.5,1925100.0],["2019-01-14",34.15,34.88,33.98,34.48,2009600.0],["2019-01-15",34.58,35.07,34.0,34.97,1671500.0],["2019-01-16",36.11,36.83,35.08,35.75,2999400.0],["2019-01-17",35.68,36.52,35.65,36.23,1295600.0],["2019-01-18",36.49,36.75,35.91,36.27,1970400.0],["2019-01-22",35.84,36.32,35.12,35.37,1015100.0],["2019-01-23",35.62,36.27,35.2,35.47,1247000.0],["2019-01-24",35.46,36.41,35.33,35.84,972000.0],["2019-01-25",36.16,37.23,35.86,37.06,1095900.0],["2019-01-28",36.69,37.05,36.38,36.7,968700.0],["2019-01-29",36.93,37.3,36.16,36.22,1681100.0],["2019-01-30",36.66,36.66,35.85,36.45,1582800.0],["2019-01-31",36.59,36.98,36.1,36.42,1342600.0],["2019-02-01",36.56,37.47,36.3,37.17,1278300.0],["2019-02-04",37.58,38.2,37.03,37.83,2355000.0],["2019-02-05",37.98,38.09,37.36,37.43,1013000.0],["2019-02-06",37.27,39.0,37.11,37.14,3723200.0],["2019-02-07",36.76,36.76,35.95,36.25,2569900.0],["2019-02-08",35.99,38.18,35.99,37.98,2783500.0],["2019-02-11",38.01,38.56,37.5,37.9,2497700.0],["2019-02-12",38.1,39.09,38.1,38.89,1751600.0],["2019-02-13",39.0,39.21,38.39,38.46,4778300.0],["2019-02-14",39.0,39.0,36.87,38.19,10195900.0],["2019-02-15",38.55,40.78,38.12,39.94,4717700.0],["2019-02-19",39.72,40.49,39.63,39.7,1908600.0],["2019-02-20",39.66,40.0,38.67,38.75,1476500.0],["2019-02-21",38.75,38.75,37.84,37.99,1456800.0],["2019-02-22",38.14,38.75,37.94,38.54,1949400.0],["2019-02-25",38.67,39.44,38.38,38.42,1507500.0],["2019-02-26",38.35,38.38,37.81,37.9,2287300.0],["2019-02-27",37.8,38.21,37.51,37.71,1773400.0],["2019-02-28",37.77,37.92,37.2,37.26,1813500.0],["2019-03-01",37.78,38.05,37.03,37.13,1688300.0],["2019-03-04",37.22,37.31,36.0,36.74,2549900.0],["2019-03-05",36.81,36.98,36.54,36.54,1924700.0],["2019-03-06",36.47,36.75,35.76,35.93,2212700.0],["2019-03-07",35.87,36.1,34.74,34.8,2020500.0],["2019-03-08",34.31,34.77,34.19,34.74,1510900.0],["2019-03-11",34.97,35.91,34.63,35.71,2007400.0],["2019-03-12",35.76,35.92,34.89,35.05,1765000.0],["2019-03-13",35.18,35.38,34.51,34.55,1898500.0],["2019-03-14",34.53,34.99,34.26,34.64,1502300.0],["2019-03-15",34.7,35.59,34.7,35.1,1985300.0],["2019-03-18",35.1,35.48,34.76,34.88,1311500.0],["2019-03-19",34.95,35.09,34.56,34.7,1014800.0],["2019-03-20",34.61,35.11,34.47,34.6,1264900.0],["2019-03-21",34.31,34.94,34.31,34.89,1458400.0],["2019-03-22",34.69,35.57,34.36,34.36,1707100.0],["2019-03-25",34.2,34.88,34.05,34.71,1152100.0],["2019-03-26",34.98,35.39,34.72,34.88,1044600.0],["2019-03-27",34.8,34.94,34.17,34.44,1222200.0],["2019-03-28",34.48,34.93,34.38,34.68,933500.0],["2019-03-29",35.01,35.12,34.42,34.5,1226800.0],["2019-04-01",34.9,35.29,34.69,35.03,1482800.0],["2019-04-02",35.06,35.45,34.91,35.36,1071700.0],["2019-04-03",35.6,36.12,35.59,35.68,1089100.0],["2019-04-04",35.68,35.94,34.61,35.19,1326600.0],["2019-04-05",35.07,35.73,35.07,35.4,979400.0],["2019-04-08",35.26,35.43,34.88,35.3,818800.0],["2019-04-09",35.23,35.63,35.17,35.5,828200.0],["2019-04-10",35.54,36.39,35.28,35.9,1310500.0],["2019-04-11",35.86,36.16,35.6,35.72,1054400.0],["2019-04-12",35.9,36.1,35.42,35.58,1040100.0],["2019-04-15",35.5,35.85,35.03,35.42,932700.0],["2019-04-16",35.58,35.94,35.45,35.59,1172300.0],["2019-04-17",35.83,36.2,35.35,35.65,939900.0],["2019-04-18",35.94,36.19,35.5,36.0,821500.0],["2019-04-22",35.92,37.07,35.91,36.95,1333000.0],["2019-04-23",37.05,38.34,37.05,38.12,1791300.0],["2019-04-24",38.0,38.51,37.93,38.04,1363400.0],["2019-04-25",38.07,39.52,38.05,39.51,2225500.0],["2019-04-26",39.51,39.76,39.25,39.52,1145500.0],["2019-04-29",39.65,40.23,39.65,40.06,1205900.0],["2019-04-30",40.06,40.44,39.75,40.06,1052500.0],["2019-05-01",40.06,40.27,39.63,39.64,694500.0],["2019-05-02",39.61,40.27,39.32,40.19,917200.0],["2019-05-03",40.41,40.99,40.3,40.98,1038000.0],["2019-05-06",40.11,40.86,40.01,40.73,1105000.0],["2019-05-07",40.27,40.55,39.59,39.91,1064700.0],["2019-05-08",39.89,40.79,39.73,40.57,1353800.0],["2019-05-09",40.14,40.28,39.09,39.73,2422600.0],["2019-05-10",36.34,37.0,32.91,34.02,11215300.0],["2019-05-13",33.31,33.31,30.7,31.56,5229600.0],["2019-05-14",31.81,32.75,31.72,32.3,2074900.0],["2019-05-15",31.86,33.47,31.85,32.93,2185500.0],["2019-05-16",32.95,33.48,32.84,32.85,1758600.0],["2019-05-17",32.32,33.02,32.11,32.41,2133300.0],["2019-05-20",31.69,32.1,31.47,31.69,2136200.0],["2019-05-21",31.95,32.52,31.84,32.29,2084200.0],["2019-05-22",32.06,32.47,32.03,32.17,1091400.0],["2019-05-23",31.7,32.07,31.41,31.63,1733500.0],["2019-05-24",31.82,32.06,31.63,31.87,1817500.0],["2019-05-28",32.0,32.17,31.24,31.46,1532900.0],["2019-05-29",31.05,31.3,30.79,30.9,1691300.0],["2019-05-30",31.01,31.31,30.86,31.23,998600.0],["2019-05-31",30.81,31.05,30.58,30.73,1793300.0],["2019-06-03",30.77,30.82,30.18,30.36,2366900.0],["2019-06-04",30.6,31.95,30.53,31.79,2853300.0],["2019-06-05",31.96,32.29,31.24,31.69,1706200.0],["2019-06-06",31.56,31.82,31.16,31.57,1153600.0],["2019-06-07",31.68,31.8,31.39,31.48,1010300.0],["2019-06-10",31.68,32.35,31.68,31.95,1026300.0],["2019-06-11",32.28,32.28,31.79,32.06,716800.0],["2019-06-12",32.08,32.21,31.54,31.98,934500.0],["2019-06-13",32.14,32.44,31.97,32.34,551500.0],["2019-06-14",32.33,32.33,31.62,31.72,566000.0],["2019-06-17",31.93,32.44,31.71,32.09,749600.0],["2019-06-18",32.48,32.94,32.37,32.91,1023500.0],["2019-06-19",33.0,33.2,32.52,32.82,747700.0],["2019-06-20",33.18,33.29,32.82,33.14,1003700.0],["2019-06-21",32.94,33.15,32.72,32.82,906000.0],["2019-06-24",32.94,33.53,32.7,33.18,1517600.0],["2019-06-25",33.35,33.41,32.61,32.71,1080900.0],["2019-06-26",33.0,33.44,32.87,33.04,797800.0],["2019-06-27",33.17,34.34,33.08,33.95,1882800.0],["2019-06-28",33.95,34.7,33.95,34.18,1652700.0],["2019-07-01",34.75,35.16,34.19,34.33,1213800.0],["2019-07-02",34.43,34.43,33.8,34.35,553700.0],["2019-07-03",34.38,34.79,34.2,34.73,466300.0],["2019-07-05",34.46,35.05,34.23,34.92,923300.0],["2019-07-08",34.84,35.05,34.72,34.99,750600.0],["2019-07-09",34.83,35.49,34.8,35.33,1035100.0],["2019-07-10",35.5,35.97,35.37,35.46,807400.0],["2019-07-11",35.53,35.92,35.25,35.75,575200.0],["2019-07-12",35.79,36.22,35.54,36.04,836600.0],["2019-07-15",36.19,36.19,35.37,35.59,774300.0],["2019-07-16",35.6,35.87,35.46,35.62,768500.0],["2019-07-17",35.6,35.77,34.89,34.9,788100.0],["2019-07-18",34.79,35.08,34.46,34.46,1181500.0],["2019-07-19",34.6,35.05,34.08,34.08,1015000.0],["2019-07-22",34.21,34.35,33.79,33.87,1026700.0],["2019-07-23",34.06,34.48,33.77,34.48,1720100.0],["2019-07-24",34.43,35.56,34.24,35.44,1126800.0],["2019-07-25",35.52,35.53,34.68,34.89,654000.0],["2019-07-26",35.38,35.55,35.02,35.42,601300.0],["2019-07-29",35.4,35.44,34.88,35.43,510300.0],["2019-07-30",35.12,35.64,35.04,35.55,630100.0],["2019-07-31",35.74,36.32,34.85,35.05,1391100.0],["2019-08-01",35.04,36.3,34.86,34.93,1636200.0],["2019-08-02",34.6,35.46,34.15,35.34,853800.0],["2019-08-05",34.39,34.53,33.14,33.53,1713900.0],["2019-08-06",33.9,34.55,33.67,34.27,1613200.0],["2019-08-07",33.84,34.48,33.04,34.36,1296900.0],["2019-08-08",34.58,35.51,33.84,34.95,3656200.0],["2019-08-09",38.47,39.37,36.25,36.77,9074900.0],["2019-08-12",36.57,36.57,34.34,34.94,2308200.0],["2019-08-13",34.26,35.32,34.26,34.62,1621400.0],["2019-08-14",33.65,34.09,32.46,32.7,2249600.0],["2019-08-15",32.83,33.12,32.59,32.97,1320700.0],["2019-08-16",33.27,33.52,32.9,33.17,1104800.0],["2019-08-19",33.61,33.61,32.82,32.92,1169800.0],["2019-08-20",32.85,32.94,32.5,32.67,1007900.0],["2019-08-21",33.0,33.42,32.67,33.23,1040700.0],["2019-08-22",33.21,33.44,32.61,32.89,1100700.0],["2019-08-23",32.66,32.92,31.62,31.77,1863200.0],["2019-08-26",32.09,32.17,31.69,32.03,1606400.0],["2019-08-27",32.32,33.4,32.25,33.31,2706200.0],["2019-08-28",33.11,33.7,32.77,33.37,1950300.0],["2019-08-29",33.95,34.21,33.19,33.55,1292700.0],["2019-08-30",33.64,33.81,33.27,33.51,1076300.0],["2019-09-03",33.22,33.27,32.59,33.21,1480300.0],["2019-09-04",33.56,33.7,32.8,32.84,834900.0],["2019-09-05",33.09,33.6,32.89,33.24,798800.0],["2019-09-06",33.27,33.37,32.68,32.7,849300.0],["2019-09-09",32.97,33.25,32.5,33.23,950000.0],["2019-09-10",33.47,33.99,32.99,33.96,1122900.0],["2019-09-11",34.01,34.65,33.46,34.6,879200.0],["2019-09-12",35.6,37.08,35.14,36.52,3622700.0],["2019-09-13",36.53,37.62,35.89,37.44,2022200.0],["2019-09-16",37.1,38.4,36.99,38.21,1659900.0],["2019-09-17",38.03,38.35,36.9,36.98,1783900.0],["2019-09-18",37.03,37.14,36.45,36.93,1010500.0],["2019-09-19",37.0,37.26,36.1,36.3,1007000.0],["2019-09-20",36.24,36.3,35.43,35.47,2141100.0],["2019-09-23",35.32,35.64,34.76,34.84,1153800.0],["2019-09-24",34.96,35.15,33.69,34.4,1667300.0],["2019-09-25",34.44,35.1,34.22,34.96,707800.0],["2019-09-26",34.82,35.27,34.61,35.08,768500.0],["2019-09-27",35.18,35.49,34.1,34.42,646000.0],["2019-09-30",34.49,34.85,33.96,34.75,682800.0],["2019-10-01",34.95,35.62,34.51,34.86,750400.0],["2019-10-02",34.34,34.68,32.75,33.33,1012100.0],["2019-10-03",33.15,33.45,32.31,33.11,1182800.0],["2019-10-04",33.41,33.5,32.82,33.4,503800.0],["2019-10-07",33.27,33.96,33.22,33.28,521400.0],["2019-10-08",32.96,33.15,32.61,32.75,754700.0],["2019-10-09",33.08,33.08,32.48,32.64,502300.0],["2019-10-10",32.55,32.92,32.17,32.22,589800.0],["2019-10-11",32.74,33.31,32.51,32.72,828700.0],["2019-10-14",32.57,32.94,32.44,32.81,452600.0],["2019-10-15",32.83,33.21,32.6,33.09,607800.0],["2019-10-16",33.13,33.76,33.06,33.61,469500.0],["2019-10-17",33.85,33.93,33.1,33.16,561900.0],["2019-10-18",33.12,33.45,32.55,32.93,805500.0],["2019-10-21",33.22,33.87,33.13,33.45,776800.0],["2019-10-22",33.45,34.15,33.05,33.84,617300.0],["2019-10-23",33.67,33.79,33.11,33.53,1029700.0],["2019-10-24",33.48,33.85,33.3,33.51,1226000.0],["2019-10-25",33.52,35.15,33.45,34.69,1350400.0],["2019-10-28",34.74,35.17,34.42,34.91,674400.0],["2019-10-29",34.82,34.99,34.28,34.32,969900.0],["2019-10-30",34.24,34.87,33.94,34.85,691300.0],["2019-10-31",34.71,34.74,34.23,34.51,974300.0],["2019-11-01",34.6,35.28,34.47,35.06,859700.0],["2019-11-04",35.13,35.53,34.21,34.24,1495800.0],["2019-11-05",34.3,34.75,32.97,33.16,1316400.0],["2019-11-06",33.02,33.26,32.34,32.71,1087000.0],["2019-11-07",32.9,33.14,30.12,30.12,4574200.0],["2019-11-08",33.35,35.92,33.18,34.77,5132400.0],["2019-11-11",34.44,36.28,34.36,36.06,1947200.0],["2019-11-12",36.05,36.59,35.59,35.77,1491000.0],["2019-11-13",35.62,36.03,35.41,35.56,871400.0],["2019-11-14",35.5,35.5,34.13,34.27,1114100.0],["2019-11-15",34.57,34.82,34.2,34.61,1327200.0],["2019-11-18",34.55,35.06,34.38,34.78,660200.0],["2019-11-19",34.85,34.97,34.24,34.35,678700.0],["2019-11-20",34.25,34.79,33.96,34.23,682700.0],["2019-11-21",34.11,34.63,33.85,34.14,654200.0],["2019-11-22",34.23,35.43,34.22,35.26,1158200.0],["2019-11-25",35.3,35.52,34.9,35.01,495700.0],["2019-11-26",35.0,35.37,34.66,35.13,528400.0],["2019-11-27",35.31,35.43,35.01,35.21,367400.0],["2019-11-29",35.01,35.06,34.51,34.68,214400.0],["2019-12-02",34.59,34.68,33.24,33.47,1311600.0],["2019-12-03",32.99,33.73,32.86,33.66,851600.0],["2019-12-04",34.0,34.64,33.77,34.18,820000.0],["2019-12-05",34.32,34.32,33.23,33.42,932500.0],["2019-12-06",33.56,34.0,33.32,33.38,630900.0],["2019-12-09",33.21,33.56,32.95,33.08,482800.0],["2019-12-10",32.96,33.35,32.82,33.03,826600.0],["2019-12-11",33.2,33.25,32.6,32.71,848700.0],["2019-12-12",32.79,33.51,32.54,33.39,712100.0],["2019-12-13",33.24,33.63,32.83,33.55,787800.0],["2019-12-16",33.65,34.19,33.65,33.78,596600.0],["2019-12-17",33.74,34.08,33.25,34.0,859300.0],["2019-12-18",33.96,34.25,33.85,34.14,567600.0],["2019-12-19",34.18,34.6,33.99,34.11,767400.0],["2019-12-20",34.1,34.36,33.92,34.03,1306800.0],["2019-12-23",34.0,34.31,33.8,34.21,547800.0],["2019-12-24",34.08,34.38,33.85,34.06,179800.0],["2019-12-26",34.2,34.74,34.16,34.66,500800.0],["2019-12-27",34.74,35.0,34.56,34.85,658900.0],["2019-12-30",34.78,35.05,34.53,34.58,953800.0],["2019-12-31",34.35,35.13,34.35,34.83,680300.0],["2020-01-02",35.0,35.25,34.41,34.77,684100.0],["2020-01-03",34.35,35.2,34.33,34.72,534300.0],["2020-01-06",34.42,34.69,34.1,34.44,449600.0],["2020-01-07",34.35,34.8,34.02,34.57,370800.0],["2020-01-08",34.46,35.81,34.38,35.54,1356300.0],["2020-01-09",35.85,36.02,35.07,35.16,633600.0],["2020-01-10",35.24,35.37,34.68,35.28,416400.0],["2020-01-13",35.35,36.41,35.32,36.23,586600.0],["2020-01-14",36.23,36.62,36.05,36.59,560800.0],["2020-01-15",36.64,37.25,36.35,36.95,566500.0],["2020-01-16",37.14,37.49,36.8,37.24,489800.0],["2020-01-17",37.34,37.42,36.42,36.51,423500.0],["2020-01-21",36.18,36.22,35.22,35.33,789000.0],["2020-01-22",35.56,36.01,35.19,35.81,554100.0],["2020-01-23",35.61,36.15,35.28,35.93,635600.0],["2020-01-24",35.85,36.2,35.74,36.12,476300.0],["2020-01-27",35.3,35.88,34.59,35.35,707500.0],["2020-01-28",35.66,35.89,35.29,35.41,478900.0],["2020-01-29",35.67,35.89,35.28,35.39,506900.0],["2020-01-30",35.0,35.11,34.18,34.77,470600.0],["2020-01-31",34.53,34.65,32.57,32.6,1445700.0],["2020-02-03",32.7,33.08,32.23,32.94,1287400.0],["2020-02-04",33.5,34.18,33.25,34.02,659100.0],["2020-02-05",34.38,34.99,34.0,34.66,651900.0],["2020-02-06",34.78,34.92,34.0,34.12,787300.0],["2020-02-07",34.13,34.5,33.95,34.06,443400.0],["2020-02-10",33.8,34.4,33.8,34.2,797800.0],["2020-02-11",34.56,34.87,34.17,34.76,464300.0],["2020-02-12",35.0,35.38,34.66,35.36,958800.0],["2020-02-13",35.21,36.86,34.95,36.5,1633700.0],["2020-02-14",33.4,35.24,32.79,35.23,5258600.0],["2020-02-18",35.13,35.43,33.54,34.57,1272600.0],["2020-02-19",34.63,34.75,34.01,34.04,678900.0],["2020-02-20",33.94,34.65,33.86,34.64,637600.0],["2020-02-21",33.91,34.45,33.89,34.0,787000.0],["2020-02-24",32.9,33.28,32.21,32.42,1027300.0],["2020-02-25",33.0,34.48,33.0,33.51,2641400.0],["2020-02-26",33.68,34.07,32.7,32.94,1185100.0],["2020-02-27",32.11,32.28,30.94,31.4,1463300.0],["2020-02-28",30.69,31.28,30.02,31.27,1343000.0],["2020-03-02",31.43,31.75,30.3,31.65,1151200.0],["2020-03-03",31.62,32.16,29.99,30.59,1212600.0],["2020-03-04",30.94,31.42,30.28,31.39,852700.0],["2020-03-05",30.71,30.89,28.94,29.14,1161600.0],["2020-03-06",28.02,29.01,27.89,28.94,1233400.0],["2020-03-09",26.64,27.19,25.75,26.4,1488000.0],["2020-03-10",27.35,27.81,25.77,27.81,1004600.0],["2020-03-11",26.87,26.97,23.58,24.0,2028100.0],["2020-03-12",21.21,23.44,19.29,21.46,1928600.0],["2020-03-13",22.81,23.54,19.82,23.54,1731900.0],["2020-03-16",20.3,21.01,17.45,17.68,2153800.0],["2020-03-17",18.06,18.7,16.97,17.53,1907500.0],["2020-03-18",15.0,16.87,14.0,14.46,2605100.0],["2020-03-19",14.49,16.93,12.89,16.71,2930800.0],["2020-03-20",16.79,18.54,16.79,17.8,2256400.0],["2020-03-23",17.75,18.66,17.13,18.51,1366200.0],["2020-03-24",19.61,20.72,18.02,20.64,1326200.0],["2020-03-25",20.79,21.85,19.36,21.06,1359800.0],["2020-03-26",21.22,23.08,20.84,21.79,1729500.0],["2020-03-27",20.5,20.67,18.0,18.64,2506600.0],["2020-03-30",18.24,19.25,17.21,17.53,2115000.0],["2020-03-31",17.3,18.63,17.12,18.03,1790800.0],["2020-04-01",17.01,18.77,16.16,16.94,1854900.0],["2020-04-02",17.02,18.48,16.69,17.65,1369800.0],["2020-04-03",17.45,17.69,16.61,17.13,1414100.0],["2020-04-06",17.92,19.5,17.66,19.39,1985000.0],["2020-04-07",20.23,21.74,19.26,19.46,1718400.0],["2020-04-08",20.25,21.94,19.69,21.64,1777200.0],["2020-04-09",22.2,22.94,19.17,19.69,3065600.0],["2020-04-13",19.53,19.53,18.84,19.14,1970200.0],["2020-04-14",19.61,19.75,19.26,19.51,1595500.0],["2020-04-15",19.09,19.09,18.26,18.59,1783400.0],["2020-04-16",18.6,18.79,17.92,18.34,1389600.0],["2020-04-17",19.07,19.83,18.87,19.7,1349200.0],["2020-04-20",19.29,20.41,19.02,19.99,838800.0],["2020-04-21",19.22,19.73,19.02,19.1,1063500.0],["2020-04-22",19.77,19.99,19.09,19.18,1782300.0],["2020-04-23",19.3,20.13,18.92,19.73,1165700.0],["2020-04-24",19.68,20.63,19.34,20.36,930900.0],["2020-04-27",20.76,21.3,20.42,21.11,905300.0],["2020-04-28",21.6,21.79,20.17,20.4,1273400.0],["2020-04-29",21.43,24.53,21.25,24.43,2458300.0],["2020-04-30",23.06,23.85,22.04,22.35,1455300.0],["2020-05-01",21.49,22.15,20.55,22.15,1448900.0],["2020-05-04",22.21,22.83,21.35,22.71,1309800.0],["2020-05-05",23.31,24.09,21.8,21.99,1153100.0],["2020-05-06",22.04,22.74,21.9,22.12,985400.0],["2020-05-07",22.61,23.52,22.47,22.91,2254800.0],["2020-05-08",21.79,23.6,21.6,23.45,2264200.0],["2020-05-11",22.58,23.12,22.03,22.15,1291800.0],["2020-05-12",22.34,23.4,22.24,22.39,1207200.0],["2020-05-13",22.31,22.31,18.56,19.17,2789600.0],["2020-05-14",18.76,19.38,17.84,19.25,1970300.0],["2020-05-15",19.26,19.66,18.81,19.51,964800.0],["2020-05-18",20.6,21.54,20.5,21.31,1772000.0],["2020-05-19",21.31,21.8,20.64,20.88,1122700.0],["2020-05-20",21.57,22.28,21.27,21.82,975100.0],["2020-05-21",20.81,21.6,20.36,21.04,1695300.0],["2020-05-22",21.04,21.26,20.35,20.83,816600.0],["2020-05-26",21.5,22.63,21.29,22.47,1309100.0],["2020-05-27",23.1,23.37,21.61,22.2,1958200.0],["2020-05-28",22.31,22.53,21.59,21.73,729300.0],["2020-05-29",21.57,21.92,21.21,21.74,1005300.0],["2020-06-01",21.19,22.3,21.05,22.19,1212900.0],["2020-06-02",22.45,22.97,22.09,22.81,805200.0],["2020-06-03",23.17,24.32,23.17,24.13,1127800.0],["2020-06-04",24.0,24.12,23.01,23.34,1081200.0],["2020-06-05",24.65,27.43,24.65,27.06,2572200.0],["2020-06-08",28.0,28.33,26.86,27.42,1194200.0],["2020-06-09",26.66,27.05,25.24,25.42,1653800.0],["2020-06-10",25.72,25.99,24.39,25.29,882800.0],["2020-06-11",23.61,24.16,22.62,22.81,1198400.0],["2020-06-12",23.97,24.24,22.9,23.5,964600.0],["2020-06-15",22.71,24.55,22.31,24.4,993500.0],["2020-06-16",25.5,25.53,24.13,24.55,1479800.0],["2020-06-17",24.7,25.05,24.29,24.82,970900.0],["2020-06-18",24.54,25.06,24.39,25.03,1338300.0],["2020-06-19",25.34,25.87,24.72,24.77,1868500.0],["2020-06-22",24.7,24.7,23.1,24.27,1962200.0],["2020-06-23",24.58,25.01,24.41,24.5,2684500.0],["2020-06-24",24.3,24.3,22.54,22.9,2339200.0],["2020-06-25",22.73,22.73,21.93,22.21,1818400.0],["2020-06-26",22.3,22.4,21.23,21.41,2678700.0],["2020-06-29",21.6,21.82,21.07,21.47,2786400.0],["2020-06-30",21.6,23.31,21.48,23.13,2315300.0],["2020-07-01",23.12,23.55,22.18,22.27,1099300.0],["2020-07-02",22.93,23.23,22.28,22.39,906000.0],["2020-07-06",22.95,23.8,22.56,23.07,1267800.0],["2020-07-07",22.86,23.74,22.59,23.21,1080200.0],["2020-07-08",23.19,23.26,21.72,22.83,1014100.0],["2020-07-09",22.83,22.9,21.65,22.32,739300.0],["2020-07-10",22.42,23.19,21.91,23.15,898000.0],["2020-07-13",23.55,23.97,22.69,22.74,1148600.0],["2020-07-14",22.43,23.31,22.25,23.09,849700.0],["2020-07-15",24.0,24.71,23.98,24.13,1169500.0],["2020-07-16",23.69,23.85,23.08,23.35,575200.0],["2020-07-17",23.47,23.59,23.18,23.33,410000.0],["2020-07-20",23.16,23.94,22.94,23.82,499900.0],["2020-07-21",24.63,24.9,23.73,23.87,770700.0],["2020-07-22",23.83,24.34,23.75,23.97,705700.0],["2020-07-23",24.0,24.32,23.39,23.84,1194400.0],["2020-07-24",23.67,23.85,23.01,23.77,735300.0],["2020-07-27",23.75,24.44,23.69,24.34,505500.0],["2020-07-28",24.01,24.25,23.42,23.56,517600.0],["2020-07-29",23.93,24.42,23.93,24.27,685400.0],["2020-07-30",23.79,25.22,23.75,24.99,824500.0],["2020-07-31",25.31,25.31,24.09,24.98,1018300.0],["2020-08-03",24.87,25.1,24.28,24.7,1230500.0],["2020-08-04",24.63,25.92,24.63,25.81,1205200.0],["2020-08-05",26.0,27.0,25.89,26.64,1225200.0],["2020-08-06",26.6,27.31,26.11,26.71,1853800.0],["2020-08-07",26.29,26.29,21.86,21.92,6333300.0],["2020-08-10",22.06,23.43,22.05,23.05,2595000.0],["2020-08-11",23.22,24.23,23.08,23.36,1513000.0],["2020-08-12",23.59,23.79,22.81,23.48,1105800.0],["2020-08-13",23.42,23.42,22.67,23.07,1303700.0],["2020-08-14",22.73,22.91,22.61,22.78,733200.0],["2020-08-17",23.0,23.0,22.38,22.62,975500.0],["2020-08-18",22.9,23.14,22.61,23.03,1216800.0],["2020-08-19",23.17,23.3,22.59,22.74,538200.0],["2020-08-20",22.5,23.0,22.38,22.71,508800.0],["2020-08-21",21.9,22.32,21.16,22.14,1749500.0],["2020-08-24",22.4,22.84,22.29,22.82,620300.0],["2020-08-25",22.52,23.23,22.28,23.17,1253700.0],["2020-08-26",23.17,23.41,22.93,23.36,1115000.0],["2020-08-27",23.23,23.69,22.94,23.62,1038200.0],["2020-08-28",23.84,24.22,23.55,24.07,921100.0],["2020-08-31",24.05,24.08,23.12,23.12,886800.0],["2020-09-01",23.15,23.2,22.45,22.62,1440600.0],["2020-09-02",22.79,23.3,22.29,23.16,1173200.0],["2020-09-03",23.07,23.16,21.98,22.14,1112000.0],["2020-09-04",22.3,22.49,21.09,21.96,1073900.0],["2020-09-08",21.27,22.56,21.16,22.37,1024700.0],["2020-09-09",22.77,22.95,21.93,21.95,1250200.0],["2020-09-10",22.05,22.61,21.69,21.69,864100.0],["2020-09-11",21.96,22.08,21.1,21.46,682900.0],["2020-09-14",21.71,22.01,21.45,21.93,529400.0],["2020-09-15",22.15,22.46,21.83,22.28,908900.0],["2020-09-16",22.42,23.06,22.4,22.6,688300.0],["2020-09-17",22.15,22.47,21.32,21.39,1101600.0],["2020-09-18",21.56,21.66,20.35,20.53,1923100.0],["2020-09-21",19.81,20.52,19.32,20.34,1018700.0],["2020-09-22",20.57,20.72,19.77,19.98,1763900.0],["2020-09-23",19.97,20.49,19.55,19.63,1019200.0],["2020-09-24",19.42,19.66,18.67,19.22,1192700.0],["2020-09-25",19.21,19.96,19.05,19.75,1307800.0],["2020-09-28",20.27,20.53,19.97,20.13,709400.0],["2020-09-29",20.26,20.64,19.73,20.07,807900.0],["2020-09-30",20.15,20.83,19.93,20.09,1636400.0],["2020-10-01",20.18,20.82,19.83,20.81,1136200.0],["2020-10-02",20.2,21.07,19.83,20.87,1906200.0],["2020-10-05",21.01,21.9,20.96,21.31,2747900.0],["2020-10-06",21.47,21.56,20.57,20.66,1136500.0],["2020-10-07",20.89,21.42,20.83,21.2,783700.0],["2020-10-08",21.46,21.52,20.97,21.07,535200.0],["2020-10-09",21.35,21.35,20.6,20.72,772300.0],["2020-10-12",20.87,21.24,20.69,20.81,725800.0],["2020-10-13",20.64,20.85,20.37,20.49,573300.0],["2020-10-14",20.56,21.17,19.72,19.74,1325500.0],["2020-10-15",19.32,20.46,19.11,20.27,1486000.0],["2020-10-16",20.35,20.48,20.04,20.04,543400.0],["2020-10-19",20.22,20.32,19.57,19.64,755900.0],["2020-10-20",19.86,20.82,19.7,20.4,1288900.0],["2020-10-21",20.47,20.82,20.37,20.58,665500.0],["2020-10-22",20.71,21.11,20.21,21.08,650900.0],["2020-10-23",21.32,21.4,20.87,20.98,585300.0],["2020-10-26",20.73,20.78,20.05,20.34,401200.0],["2020-10-27",20.26,20.53,19.61,19.79,600800.0],["2020-10-28",19.5,19.72,18.93,19.4,843500.0],["2020-10-29",19.52,20.0,19.26,19.63,673000.0],["2020-10-30",19.5,19.74,19.2,19.67,808200.0],["2020-11-02",19.77,20.39,19.5,19.87,896600.0],["2020-11-03",20.19,20.39,19.94,20.19,707200.0],["2020-11-04",20.43,21.13,20.01,20.97,764900.0],["2020-11-05",21.45,22.16,21.23,22.01,1726500.0],["2020-11-06",23.96,25.16,23.2,23.94,3441800.0],["2020-11-09",26.82,30.15,26.82,28.55,6190200.0],["2020-11-10",28.12,29.58,28.12,28.71,2375700.0],["2020-11-11",29.57,29.84,28.33,28.9,1631500.0],["2020-11-12",28.53,28.85,27.58,27.77,992500.0],["2020-11-13",28.25,29.1,28.07,29.09,854300.0],["2020-11-16",30.3,30.67,29.37,30.63,1438300.0],["2020-11-17",29.91,30.34,29.77,29.96,888900.0],["2020-11-18",30.01,31.49,29.92,30.89,1276800.0],["2020-11-19",30.61,32.21,30.61,31.84,1218400.0],["2020-11-20",31.34,32.91,31.0,32.22,1345900.0],["2020-11-23",31.97,32.36,31.85,31.93,1384300.0],["2020-11-24",32.21,33.38,32.0,33.32,1074900.0],["2020-11-25",32.97,33.9,32.66,33.9,1243800.0],["2020-11-27",33.99,34.39,33.65,34.26,963500.0],["2020-11-30",33.84,34.02,31.89,31.94,1657800.0],["2020-12-01",32.24,32.55,31.81,32.11,1670100.0],["2020-12-02",31.9,32.12,31.3,31.51,924000.0],["2020-12-03",31.69,32.34,31.17,31.32,1092000.0],["2020-12-04",31.55,32.28,31.3,32.19,792900.0],["2020-12-07",32.18,32.49,31.69,31.84,630900.0],["2020-12-08",31.5,31.87,31.13,31.22,625400.0],["2020-12-09",31.22,32.04,30.77,30.9,648500.0],["2020-12-10",30.54,30.88,29.87,30.72,1392600.0],["2020-12-11",30.24,30.61,28.43,29.29,1842300.0],["2020-12-14",29.73,30.21,28.64,28.64,893200.0],["2020-12-15",28.86,29.17,28.17,28.7,1190200.0],["2020-12-16",28.97,29.47,28.58,29.2,743300.0],["2020-12-17",29.34,29.48,28.3,28.5,943500.0],["2020-12-18",28.54,28.8,27.91,28.02,1541400.0],["2020-12-21",27.35,27.95,26.62,26.82,2218000.0],["2020-12-22",26.89,27.35,26.3,26.93,1535800.0],["2020-12-23",27.14,28.55,26.87,27.99,1276800.0],["2020-12-24",28.19,28.3,27.58,28.01,377500.0],["2020-12-28",29.39,31.96,29.3,30.88,3821400.0],["2020-12-29",30.85,31.15,30.1,31.0,1335400.0],["2020-12-30",31.2,31.8,31.17,31.64,2300800.0],["2020-12-31",31.68,32.75,31.31,32.67,1544400.0],["2021-01-04",32.51,32.67,29.22,29.79,3227400.0],["2021-01-05",29.74,30.67,29.26,29.29,1618300.0],["2021-01-06",29.35,32.83,29.24,32.38,3328800.0],["2021-01-07",32.3,32.92,32.04,32.48,1373900.0],["2021-01-08",32.8,33.02,31.75,32.53,1140000.0],["2021-01-11",31.3,32.63,31.12,32.31,732500.0],["2021-01-12",31.99,32.17,31.45,31.95,733700.0],["2021-01-13",31.99,32.41,31.37,31.4,680500.0],["2021-01-14",31.88,32.57,31.62,31.87,915100.0],["2021-01-15",31.59,31.95,30.78,31.41,717900.0],["2021-01-19",32.1,32.34,30.53,31.03,898400.0],["2021-01-20",31.33,32.15,31.25,31.95,723000.0],["2021-01-21",31.84,32.2,31.27,31.87,574200.0],["2021-01-22",31.41,31.79,31.22,31.65,501100.0],["2021-01-25",31.63,32.11,30.81,31.85,752200.0],["2021-01-26",32.01,33.09,31.6,32.64,911700.0],["2021-01-27",31.99,36.73,31.65,35.86,2769200.0],["2021-01-28",35.86,36.36,33.34,33.88,1750200.0],["2021-01-29",33.8,34.6,32.43,32.59,924300.0],["2021-02-01",33.23,33.89,33.08,33.71,991900.0],["2021-02-02",34.07,34.6,33.13,34.41,1044700.0],["2021-02-03",34.64,35.36,34.32,35.27,1428900.0],["2021-02-04",35.58,35.58,34.41,34.85,788100.0],["2021-02-05",35.11,35.64,34.57,35.59,1001900.0],["2021-02-08",36.0,37.94,35.72,37.69,1963000.0],["2021-02-09",37.53,39.58,37.27,38.51,3344800.0],["2021-02-10",39.06,39.95,34.72,36.79,4027900.0],["2021-02-11",37.0,39.14,37.0,37.91,2381400.0],["2021-02-12",37.84,38.42,36.75,36.97,1137900.0],["2021-02-16",37.04,37.25,36.08,36.16,601500.0],["2021-02-17",35.9,36.19,34.68,35.88,591400.0],["2021-02-18",35.46,35.77,34.92,35.01,699600.0],["2021-02-19",35.25,36.28,35.06,36.15,754400.0],["2021-02-22",36.15,38.18,36.11,37.51,847000.0],["2021-02-23",35.5,38.33,34.84,38.07,1938500.0],["2021-02-24",37.9,39.61,37.5,39.02,1100300.0],["2021-02-25",39.4,39.48,36.88,37.12,735300.0],["2021-02-26",37.29,38.34,36.15,37.71,900200.0],["2021-03-01",38.72,38.89,37.1,37.97,920500.0],["2021-03-02",38.01,38.49,37.09,37.14,577700.0],["2021-03-03",37.24,38.35,36.84,37.53,769200.0],["2021-03-04",38.05,38.46,36.32,37.34,1070100.0],["2021-03-05",38.0,39.36,36.87,39.28,1208000.0],["2021-03-08",39.24,40.94,38.62,39.65,1745600.0],["2021-03-09",40.42,41.1,39.48,39.92,671100.0],["2021-03-10",39.95,41.37,39.8,40.92,921700.0],["2021-03-11",41.24,41.94,40.96,41.48,787600.0],["2021-03-12",41.11,42.42,40.71,41.87,879600.0],["2021-03-15",42.28,43.86,42.17,43.37,834900.0],["2021-03-16",43.36,43.37,41.67,41.88,583500.0],["2021-03-17",41.38,43.44,41.08,43.43,680900.0],["2021-03-18",42.88,43.39,42.13,42.28,615400.0],["2021-03-19",42.38,43.26,41.42,41.48,1465500.0],["2021-03-22",41.5,41.8,40.78,41.05,603300.0],["2021-03-23",41.05,41.39,38.7,38.83,798000.0],["2021-03-24",39.5,40.2,37.22,37.44,726600.0],["2021-03-25",36.76,38.62,36.37,38.39,777000.0],["2021-03-26",38.75,39.22,37.15,38.65,601600.0],["2021-03-29",37.98,38.51,36.11,37.19,1003700.0],["2021-03-30",39.47,39.68,38.09,38.57,1307100.0],["2021-03-31",38.67,39.78,38.67,39.0,1063700.0],["2021-04-01",39.63,41.61,39.63,41.53,849900.0],["2021-04-05",42.07,42.45,41.15,42.04,793200.0],["2021-04-06",41.62,42.03,40.72,40.82,629800.0],["2021-04-07",40.92,41.29,40.09,40.58,464700.0],["2021-04-08",41.07,41.24,39.39,40.01,793400.0],["2021-04-09",40.02,40.69,39.67,40.55,432200.0],["2021-04-12",40.43,40.65,39.39,39.71,480200.0],["2021-04-13",39.7,40.25,39.5,39.97,415800.0],["2021-04-14",39.74,40.46,39.7,39.83,358700.0],["2021-04-15",40.27,40.58,39.81,40.38,282900.0],["2021-04-16",40.69,40.69,39.6,40.36,377900.0],["2021-04-19",40.03,40.64,39.56,39.99,381100.0],["2021-04-20",39.75,39.92,37.58,38.13,858400.0],["2021-04-21",38.12,39.27,37.94,39.14,557800.0],["2021-04-22",39.34,40.29,38.8,39.27,509700.0],["2021-04-23",39.6,40.97,39.29,40.61,536000.0],["2021-04-26",40.85,41.15,40.55,40.58,345300.0],["2021-04-27",40.68,40.93,40.13,40.32,415200.0],["2021-04-28",40.1,40.74,40.01,40.45,454300.0],["2021-04-29",40.91,41.07,39.6,40.02,410800.0],["2021-04-30",39.24,39.83,39.0,39.3,693500.0],["2021-05-03",39.43,40.1,39.29,39.65,477200.0],["2021-05-04",39.5,39.5,37.7,38.76,599800.0],["2021-05-05",39.04,39.63,38.5,38.73,611200.0],["2021-05-06",38.47,38.66,36.86,38.23,1133200.0],["2021-05-07",38.86,40.12,36.86,39.46,1051600.0],["2021-05-10",39.01,40.51,38.83,39.54,701300.0],["2021-05-11",38.51,39.61,37.84,39.1,620300.0],["2021-05-12",38.67,39.24,37.07,37.13,467700.0],["2021-05-13",37.39,38.51,37.1,38.14,611000.0],["2021-05-14",38.49,39.14,38.4,38.5,467300.0],["2021-05-17",38.0,38.92,37.64,38.28,648900.0],["2021-05-18",38.49,39.23,37.98,37.99,437000.0],["2021-05-19",37.3,37.97,36.98,37.73,418300.0],["2021-05-20",37.84,38.45,37.6,38.38,515800.0],["2021-05-21",38.3,38.63,37.57,37.92,747400.0],["2021-05-24",38.01,39.15,37.52,38.93,496700.0],["2021-05-25",39.11,39.74,38.07,38.1,537600.0],["2021-05-26",38.18,39.1,38.18,38.73,392100.0],["2021-05-27",38.79,39.89,38.28,39.81,735600.0],["2021-05-28",39.84,40.41,39.49,40.11,672200.0],["2021-06-01",39.48,40.01,39.12,39.93,747200.0],["2021-06-02",40.11,40.17,39.07,39.47,659100.0],["2021-06-03",39.19,39.6,38.77,39.17,448300.0],["2021-06-04",39.35,39.66,38.94,39.0,404900.0],["2021-06-07",38.96,39.73,38.96,39.38,565800.0],["2021-06-08",39.76,42.31,39.62,42.28,1043300.0],["2021-06-09",42.11,43.09,41.04,41.09,804600.0],["2021-06-10",41.13,41.15,39.35,39.46,693500.0],["2021-06-11",39.84,40.77,39.79,40.72,364500.0],["2021-06-14",40.89,41.14,40.3,40.57,303200.0],["2021-06-15",40.44,40.48,39.64,39.9,373600.0],["2021-06-16",40.11,41.61,39.88,41.32,707900.0],["2021-06-17",41.24,41.99,40.76,40.88,642500.0],["2021-06-18",40.36,40.62,38.45,38.83,1253400.0],["2021-06-21",38.78,39.57,38.3,39.2,597800.0],["2021-06-22",38.81,39.34,38.59,39.24,401200.0],["2021-06-23",39.42,41.21,39.1,40.78,723800.0],["2021-06-24",41.05,41.09,40.05,40.85,375900.0],["2021-06-25",40.85,42.04,40.71,41.02,2858600.0],["2021-06-28",41.12,41.12,39.72,40.47,542900.0],["2021-06-29",40.67,40.82,40.01,40.37,469300.0],["2021-06-30",40.21,40.39,39.72,39.96,1321800.0],["2021-07-01",40.14,41.07,40.14,40.89,698900.0],["2021-07-02",40.93,41.05,40.5,40.73,401300.0],["2021-07-06",40.89,41.02,39.1,39.58,934100.0],["2021-07-07",39.7,39.98,38.25,38.28,703500.0],["2021-07-08",37.46,38.34,36.94,38.0,842300.0],["2021-07-09",38.49,39.57,38.26,39.35,384900.0],["2021-07-12",39.04,39.44,38.75,39.37,440200.0],["2021-07-13",39.07,39.34,37.74,37.86,701500.0],["2021-07-14",38.32,38.66,37.62,37.81,400000.0],["2021-07-15",37.61,38.03,37.12,37.64,365100.0],["2021-07-16",38.1,38.25,36.79,36.87,557200.0],["2021-07-19",36.0,36.48,35.36,35.67,706600.0],["2021-07-20",35.67,37.71,35.3,37.27,708500.0],["2021-07-21",37.56,38.44,37.47,38.07,341600.0],["2021-07-22",37.74,38.11,37.24,37.35,302700.0],["2021-07-23",37.99,38.94,37.6,38.49,517800.0],["2021-07-26",38.56,39.3,38.39,39.28,436800.0],["2021-07-27",39.0,39.23,37.51,38.26,388500.0],["2021-07-28",38.65,39.44,38.42,39.01,477800.0],["2021-07-29",39.07,39.45,38.38,39.0,500200.0],["2021-07-30",38.63,38.95,37.31,37.4,1146100.0],["2021-08-02",37.42,37.77,36.87,37.0,1046100.0],["2021-08-03",37.14,37.14,35.76,36.5,1058900.0],["2021-08-04",36.1,36.41,35.41,35.93,1147600.0],["2021-08-05",35.92,37.3,35.92,37.2,708300.0],["2021-08-06",43.0,43.28,38.99,39.15,3075900.0],["2021-08-09",39.02,39.16,37.78,38.83,827200.0],["2021-08-10",38.96,39.89,38.4,39.44,668900.0],["2021-08-11",39.44,39.65,37.89,38.67,531800.0],["2021-08-12",38.63,38.9,38.06,38.8,384300.0],["2021-08-13",38.92,38.92,38.01,38.12,484500.0],["2021-08-16",37.61,37.74,37.06,37.15,632500.0],["2021-08-17",36.56,36.86,35.5,36.01,806300.0],["2021-08-18",36.17,37.68,35.73,37.1,533400.0],["2021-08-19",36.61,37.0,36.03,36.33,561100.0],["2021-08-20",36.36,37.26,36.33,37.16,429500.0],["2021-08-23",37.09,38.19,37.09,38.07,871200.0],["2021-08-24",38.16,38.76,37.98,38.47,472400.0],["2021-08-25",38.33,39.13,37.92,38.19,550700.0],["2021-08-26",38.1,38.71,37.97,38.19,478000.0],["2021-08-27",38.14,38.98,37.93,38.74,616400.0],["2021-08-30",38.83,38.88,38.18,38.26,372400.0],["2021-08-31",38.33,38.95,38.27,38.51,422800.0],["2021-09-01",38.79,38.92,38.29,38.48,325400.0],["2021-09-02",38.43,38.83,38.01,38.22,371600.0],["2021-09-03",38.03,38.23,37.24,37.66,321900.0],["2021-09-07",37.35,38.01,37.09,37.11,440700.0],["2021-09-08",36.84,37.2,36.09,36.39,536300.0],["2021-09-09",36.37,37.2,36.27,36.39,484100.0],["2021-09-10",36.77,36.97,35.74,35.78,466100.0],["2021-09-13",36.18,36.9,35.95,36.44,431600.0],["2021-09-14",36.74,37.15,35.89,36.12,630300.0],["2021-09-15",35.95,36.4,35.53,36.2,608400.0],["2021-09-16",36.25,36.8,35.97,36.5,667600.0],["2021-09-17",36.71,36.89,36.25,36.73,1742000.0],["2021-09-20",35.62,37.13,35.4,36.52,1644100.0],["2021-09-21",37.07,37.28,36.2,36.77,1315800.0],["2021-09-22",36.92,37.51,36.85,37.14,1166300.0],["2021-09-23",37.48,39.62,37.46,39.47,1085600.0],["2021-09-24",39.24,40.57,38.92,40.39,740700.0],["2021-09-27",40.5,41.1,39.6,40.03,788700.0],["2021-09-28",39.55,40.01,38.51,38.74,681700.0],["2021-09-29",38.83,39.08,37.91,37.98,668600.0],["2021-09-30",38.34,38.34,37.09,37.24,813900.0],["2021-10-01",37.43,39.98,37.43,39.75,1127000.0],["2021-10-04",39.98,40.53,38.63,38.72,846400.0],["2021-10-05",38.98,39.05,38.09,38.21,1020500.0],["2021-10-06",37.53,38.96,37.53,38.61,405100.0],["2021-10-07",39.0,39.74,38.71,38.81,693800.0],["2021-10-08",38.83,39.57,38.75,38.84,390300.0],["2021-10-11",39.18,39.37,38.3,38.36,433900.0],["2021-10-12",38.49,38.73,37.89,38.03,714400.0],["2021-10-13",37.99,38.69,37.88,38.09,451900.0],["2021-10-14",38.83,39.79,38.48,39.74,545500.0],["2021-10-15",40.19,40.21,39.5,39.71,488800.0],["2021-10-18",39.47,39.96,39.31,39.76,311600.0],["2021-10-19",39.76,40.8,39.37,40.32,572700.0],["2021-10-20",40.32,40.32,39.25,39.39,359200.0],["2021-10-21",39.39,39.99,39.08,39.5,288700.0],["2021-10-22",39.25,39.39,37.91,38.5,627400.0],["2021-10-25",38.34,39.28,37.96,39.2,407900.0],["2021-10-26",39.43,39.97,39.17,39.2,372600.0],["2021-10-27",38.87,39.36,38.53,38.64,453600.0],["2021-10-28",38.92,39.43,38.54,39.33,648400.0],["2021-10-29",39.06,39.45,38.21,38.63,526600.0],["2021-11-01",38.65,39.87,38.41,39.82,678600.0],["2021-11-02",39.95,40.61,38.9,39.12,792800.0],["2021-11-03",38.96,39.74,38.42,39.45,505600.0],["2021-11-04",39.5,40.4,39.35,39.89,881400.0],["2021-11-05",40.9,41.28,37.38,38.2,1519200.0],["2021-11-08",38.59,40.38,38.55,39.98,946300.0],["2021-11-09",39.94,40.05,38.82,38.89,670400.0],["2021-11-10",38.51,39.09,37.83,37.99,644100.0],["2021-11-11",38.37,39.12,38.09,38.27,463100.0],["2021-11-12",38.46,38.84,38.19,38.38,316000.0],["2021-11-15",38.5,38.96,38.31,38.61,538600.0],["2021-11-16",38.61,39.3,38.12,39.29,577400.0],["2021-11-17",38.93,39.43,38.67,38.97,729200.0],["2021-11-18",39.22,39.22,37.71,38.11,616400.0],["2021-11-19",37.88,38.12,36.58,36.62,607700.0],["2021-11-22",36.85,37.24,35.97,36.49,702200.0],["2021-11-23",36.12,36.54,35.46,36.18,781600.0],["2021-11-24",35.75,36.58,35.53,35.88,426700.0],["2021-11-26",34.21,35.69,34.0,35.5,1272200.0],["2021-11-29",36.18,36.49,35.12,35.95,1630400.0],["2021-11-30",35.42,35.95,34.25,34.28,1530600.0],["2021-12-01",34.35,35.97,33.81,33.84,1284900.0],["2021-12-02",34.0,35.13,33.85,34.84,699100.0],["2021-12-03",35.05,35.22,33.88,34.35,1048700.0],["2021-12-06",34.74,35.94,34.5,35.43,741000.0],["2021-12-07",36.11,36.95,36.03,36.5,577900.0],["2021-12-08",36.75,37.67,36.51,37.27,390800.0],["2021-12-09",37.13,37.74,36.51,36.54,463000.0],["2021-12-10",36.83,37.25,35.44,36.04,987300.0],["2021-12-13",35.79,36.13,34.92,35.53,550700.0],["2021-12-14",35.18,35.7,34.99,35.34,482200.0],["2021-12-15",34.96,35.59,33.89,35.49,896300.0],["2021-12-16",35.8,35.8,34.22,34.34,836400.0],["2021-12-17",34.01,35.46,33.85,35.09,1012300.0],["2021-12-20",34.49,34.93,33.91,34.57,781700.0],["2021-12-21",34.93,36.5,34.93,36.37,570800.0],["2021-12-22",36.15,36.79,36.01,36.58,397600.0],["2021-12-23",36.55,37.48,36.31,37.13,399400.0],["2021-12-27",37.2,37.49,36.8,37.21,329700.0],["2021-12-28",37.0,37.47,36.68,36.9,322000.0],["2021-12-29",36.82,37.22,36.32,36.51,323200.0],["2021-12-30",36.49,37.31,36.31,36.48,338100.0],["2021-12-31",36.3,36.81,36.17,36.24,295800.0],["2022-01-03",36.4,37.33,36.21,36.92,568800.0],["2022-01-04",37.06,37.68,36.27,36.78,567300.0],["2022-01-05",36.75,37.33,35.25,35.3,564700.0],["2022-01-06",35.42,36.53,35.31,35.7,394700.0],["2022-01-07",35.37,36.02,34.99,35.3,427300.0],["2022-01-10",35.16,35.84,34.56,35.74,586200.0],["2022-01-11",35.58,36.83,35.22,36.35,596200.0],["2022-01-12",36.59,36.87,35.58,35.75,406200.0],["2022-01-13",35.93,36.35,35.26,35.46,425800.0],["2022-01-14",34.92,35.65,34.92,35.6,393400.0],["2022-01-18",35.03,35.75,34.25,34.36,623600.0],["2022-01-19",34.44,35.33,34.27,35.17,852400.0],["2022-01-20",35.47,35.95,34.16,34.25,730700.0],["2022-01-21",34.0,34.11,32.56,32.59,875500.0],["2022-01-24",31.78,33.66,31.6,33.59,961500.0],["2022-01-25",32.98,33.57,32.42,33.03,624500.0],["2022-01-26",33.7,34.22,32.55,33.08,879700.0],["2022-01-27",33.35,33.68,32.18,32.3,683800.0],["2022-01-28",32.35,33.06,31.87,33.05,561800.0],["2022-01-31",32.89,34.59,32.58,34.54,654100.0],["2022-02-01",34.63,34.83,34.02,34.72,347400.0],["2022-02-02",34.45,34.77,33.88,34.49,550200.0],["2022-02-03",33.67,33.94,32.89,33.11,1183100.0],["2022-02-04",32.94,34.8,32.94,34.46,770900.0],["2022-02-07",34.48,34.68,33.58,34.01,595400.0],["2022-02-08",33.81,34.73,33.81,34.68,397200.0],["2022-02-09",35.2,35.58,34.73,35.56,527000.0],["2022-02-10",35.03,35.42,34.22,34.51,950800.0],["2022-02-11",36.25,38.26,35.58,35.93,3029400.0],["2022-02-14",35.53,36.9,35.12,35.92,681700.0],["2022-02-15",36.38,36.89,35.96,36.79,629200.0],["2022-02-16",36.36,36.73,35.78,36.43,500300.0],["2022-02-17",35.92,36.28,35.4,35.41,502400.0],["2022-02-18",35.31,35.77,34.91,35.21,512800.0],["2022-02-22",34.91,35.0,33.59,34.23,743700.0],["2022-02-23",34.21,34.5,33.29,33.36,741300.0],["2022-02-24",32.2,34.23,32.18,34.21,1027600.0],["2022-02-25",34.14,34.44,33.46,34.25,727000.0],["2022-02-28",33.64,34.48,33.5,33.89,623900.0],["2022-03-01",33.91,34.97,33.83,34.08,1004300.0],["2022-03-02",34.62,34.71,33.8,34.38,1014700.0],["2022-03-03",34.52,34.52,32.83,33.23,687600.0],["2022-03-04",32.96,33.4,32.03,32.57,970100.0],["2022-03-07",32.66,32.73,30.67,30.7,725900.0],["2022-03-08",30.63,31.9,30.19,31.1,1819500.0],["2022-03-09",31.86,32.52,31.61,32.12,1007400.0],["2022-03-10",31.42,32.98,31.4,32.93,1520100.0],["2022-03-11",33.32,33.32,31.84,31.89,611100.0],["2022-03-14",31.78,32.18,30.77,31.15,760200.0],["2022-03-15",31.44,32.97,31.44,32.95,644900.0],["2022-03-16",33.33,34.09,32.91,34.03,564700.0],["2022-03-17",33.75,34.69,33.52,34.68,499900.0],["2022-03-18",34.65,34.99,34.37,34.46,715800.0],["2022-03-21",34.39,34.4,33.67,34.19,342300.0],["2022-03-22",34.21,35.11,34.21,34.8,498200.0],["2022-03-23",34.39,34.97,34.23,34.48,396900.0],["2022-03-24",34.57,35.14,34.33,35.1,283700.0],["2022-03-25",35.2,35.29,34.39,34.77,370300.0],["2022-03-28",34.54,35.03,34.42,34.67,451700.0],["2022-03-29",34.87,35.99,34.87,35.9,492000.0],["2022-03-30",35.68,35.98,34.67,34.76,485000.0],["2022-03-31",34.81,35.05,34.08,34.11,532100.0],["2022-04-01",34.19,34.82,33.86,34.27,603400.0],["2022-04-04",34.47,35.71,34.47,35.19,529700.0],["2022-04-05",35.0,35.42,34.6,34.95,454300.0],["2022-04-06",34.29,34.61,33.73,34.02,520600.0],["2022-04-07",34.02,34.37,33.18,34.05,558100.0],["2022-04-08",33.91,34.31,33.56,33.81,346600.0],["2022-04-11",33.56,34.31,33.27,33.97,580700.0],["2022-04-12",34.6,34.96,34.05,34.21,410200.0],["2022-04-13",34.2,34.78,34.2,34.46,364400.0],["2022-04-14",34.7,35.06,34.37,34.38,609100.0],["2022-04-18",34.24,34.89,34.08,34.6,435400.0],["2022-04-19",34.6,35.58,34.32,35.09,437800.0],["2022-04-20",35.4,35.5,34.48,34.53,507000.0],["2022-04-21",34.77,35.19,33.62,33.86,476600.0],["2022-04-22",33.59,34.02,32.5,32.61,635400.0],["2022-04-25",32.37,34.16,32.37,34.14,544300.0],["2022-04-26",33.72,33.8,32.7,32.87,488800.0],["2022-04-27",32.67,33.22,32.11,32.28,542500.0],["2022-04-28",32.88,33.88,32.3,33.67,513100.0],["2022-04-29",33.23,33.95,32.42,32.53,479800.0],["2022-05-02",32.5,33.21,32.12,33.17,507700.0],["2022-05-03",33.17,33.86,32.73,33.72,614200.0],["2022-05-04",33.76,33.99,32.33,33.95,735100.0],["2022-05-05",33.23,33.48,31.73,32.24,817800.0],["2022-05-06",31.81,32.2,30.49,30.84,945100.0],["2022-05-09",29.89,30.33,29.19,29.51,714600.0],["2022-05-10",30.1,30.28,27.95,29.43,1515700.0],["2022-05-11",29.43,30.04,28.27,28.34,1100400.0],["2022-05-12",28.11,29.27,27.96,28.62,886100.0],["2022-05-13",29.05,29.97,29.05,29.58,681000.0],["2022-05-16",29.32,29.88,28.96,29.3,671600.0],["2022-05-17",29.9,30.55,29.74,30.37,486500.0],["2022-05-18",30.0,30.38,29.09,29.49,575200.0],["2022-05-19",29.24,30.27,29.24,29.47,634900.0],["2022-05-20",29.89,30.01,28.73,29.62,533100.0],["2022-05-23",29.7,29.71,28.16,28.48,862200.0],["2022-05-24",27.7,27.9,26.47,26.74,686600.0],["2022-05-25",26.42,28.22,26.42,28.0,874300.0],["2022-05-26",28.37,29.6,28.1,29.47,861000.0],["2022-05-27",29.63,30.67,29.62,30.45,714200.0],["2022-05-31",30.26,30.61,29.27,29.41,730200.0],["2022-06-01",29.41,29.8,28.44,29.14,961600.0],["2022-06-02",29.34,30.87,29.26,30.8,768200.0],["2022-06-03",30.41,30.41,29.48,29.92,552200.0],["2022-06-06",30.35,32.12,30.35,31.34,1455100.0],["2022-06-07",30.87,31.73,30.77,31.42,761600.0],["2022-06-08",31.41,31.99,31.2,31.69,564500.0],["2022-06-09",31.53,31.88,30.7,31.04,715200.0],["2022-06-10",30.39,30.95,29.47,29.61,780600.0],["2022-06-13",28.69,29.13,27.4,27.63,935900.0],["2022-06-14",27.81,28.17,27.25,27.78,824800.0],["2022-06-15",28.0,29.21,28.0,28.83,975100.0],["2022-06-16",28.11,28.37,27.38,27.45,1340700.0],["2022-06-17",27.83,28.62,27.51,28.47,12611000.0],["2022-06-21",28.8,29.26,28.22,28.59,972100.0],["2022-06-22",28.31,29.07,28.25,28.35,830100.0],["2022-06-23",28.46,28.97,28.18,28.94,781600.0],["2022-06-24",29.44,30.39,29.35,30.33,1550300.0],["2022-06-27",30.52,30.67,29.45,29.58,988300.0],["2022-06-28",29.69,30.2,28.49,28.58,1400300.0],["2022-06-29",28.67,28.73,27.83,28.47,771800.0],["2022-06-30",28.16,28.29,27.25,27.77,778700.0],["2022-07-01",27.61,28.4,27.46,27.86,701400.0],["2022-07-05",27.33,29.23,27.11,29.22,942600.0],["2022-07-06",29.04,29.52,28.52,28.87,584700.0],["2022-07-07",29.16,29.4,28.66,28.69,640300.0],["2022-07-08",28.45,28.82,27.97,28.06,765100.0],["2022-07-11",27.79,27.97,27.27,27.64,610800.0],["2022-07-12",27.77,28.31,27.09,27.36,793200.0],["2022-07-13",26.8,27.16,26.52,26.96,547000.0],["2022-07-14",26.7,27.01,26.49,26.82,799200.0],["2022-07-15",27.1,27.76,26.28,27.73,839900.0],["2022-07-18",28.14,28.84,28.1,28.47,822000.0],["2022-07-19",28.92,30.48,28.92,30.42,1128800.0],["2022-07-20",30.5,31.44,30.36,31.38,744300.0],["2022-07-21",31.19,31.64,30.88,31.62,482200.0],["2022-07-22",30.8,31.42,30.23,30.43,787500.0],["2022-07-25",30.34,30.76,30.15,30.43,689500.0],["2022-07-26",30.21,30.36,29.29,29.34,512300.0],["2022-07-27",29.5,31.02,29.5,30.87,640700.0],["2022-07-28",30.73,31.21,30.28,31.04,475100.0],["2022-07-29",30.95,30.95,30.28,30.66,528700.0],["2022-08-01",30.32,31.36,29.98,31.18,420500.0],["2022-08-02",30.9,31.8,30.88,31.47,470100.0],["2022-08-03",31.6,32.96,31.6,32.78,855400.0],["2022-08-04",32.79,33.18,32.05,32.32,810900.0],["2022-08-05",37.0,39.09,36.56,38.26,3189200.0],["2022-08-08",38.42,38.93,37.8,38.09,1424200.0],["2022-08-09",37.58,38.21,37.04,37.89,1182000.0],["2022-08-10",38.32,38.91,37.99,38.54,942900.0],["2022-08-11",38.84,39.16,36.91,37.09,1388500.0],["2022-08-12",37.48,38.27,37.31,38.23,607700.0],["2022-08-15",37.87,38.64,37.57,37.72,697500.0],["2022-08-16",37.33,37.79,37.17,37.52,575400.0],["2022-08-17",36.99,37.36,36.64,36.88,459000.0],["2022-08-18",36.88,37.23,36.68,37.06,587300.0],["2022-08-19",36.74,36.74,35.55,35.81,688400.0],["2022-08-22",35.6,35.6,34.94,34.97,598900.0],["2022-08-23",34.86,34.86,33.81,34.21,936900.0],["2022-08-24",34.1,34.76,34.0,34.6,513100.0],["2022-08-25",34.87,35.16,34.6,34.96,473200.0],["2022-08-26",34.74,34.99,33.99,34.16,759700.0],["2022-08-29",33.74,34.25,33.74,33.82,373200.0],["2022-08-30",33.97,34.17,33.43,33.77,518400.0],["2022-08-31",34.55,34.55,33.85,34.17,914400.0],["2022-09-01",33.99,34.08,33.26,33.85,454000.0],["2022-09-02",34.32,34.67,33.69,33.89,532900.0],["2022-09-06",33.95,34.13,33.3,33.79,609800.0],["2022-09-07",33.87,34.96,33.85,34.86,569400.0],["2022-09-08",34.58,34.91,34.13,34.66,644000.0],["2022-09-09",35.0,35.62,34.91,35.46,549900.0],["2022-09-12",35.52,36.34,35.47,36.31,506700.0],["2022-09-13",35.44,35.99,35.03,35.13,733900.0],["2022-09-14",35.29,35.29,34.32,35.11,687200.0],["2022-09-15",34.84,35.74,34.84,35.18,821200.0],["2022-09-16",34.66,34.66,33.64,34.0,1410800.0],["2022-09-19",33.44,34.68,33.39,34.59,586500.0],["2022-09-20",34.23,34.66,34.02,34.27,464000.0],["2022-09-21",34.58,34.87,33.74,33.78,649300.0],["2022-09-22",33.56,33.75,32.6,32.86,634500.0],["2022-09-23",32.37,32.65,31.88,32.61,655000.0],["2022-09-26",32.58,33.46,32.46,32.48,663600.0],["2022-09-27",33.01,33.58,32.65,33.53,614300.0],["2022-09-28",33.71,34.56,33.3,34.38,806300.0],["2022-09-29",33.85,34.06,33.1,33.77,572100.0],["2022-09-30",33.62,34.78,33.55,33.91,741100.0],["2022-10-03",34.08,34.39,33.63,34.21,518900.0],["2022-10-04",35.0,35.77,35.0,35.76,650700.0],["2022-10-05",35.23,36.25,35.23,36.05,518200.0],["2022-10-06",35.75,36.29,35.37,35.74,499100.0],["2022-10-07",35.22,35.48,34.78,35.33,511400.0],["2022-10-10",35.59,35.7,35.01,35.46,449500.0],["2022-10-11",35.24,35.31,33.79,34.81,672000.0],["2022-10-12",34.82,35.08,34.45,34.69,534000.0],["2022-10-13",33.83,35.1,33.34,34.79,752900.0],["2022-10-14",35.25,35.61,34.45,34.65,529300.0],["2022-10-17",35.15,36.46,35.1,36.42,863700.0],["2022-10-18",37.15,37.86,36.75,37.26,593900.0],["2022-10-19",36.88,37.67,36.77,36.91,608600.0],["2022-10-20",36.94,38.05,36.79,37.0,520300.0],["2022-10-21",36.94,37.61,36.21,37.56,521800.0],["2022-10-24",37.54,38.1,37.27,38.06,415400.0],["2022-10-25",38.13,38.96,38.09,38.78,613000.0],["2022-10-26",38.38,39.27,38.01,38.48,546500.0],["2022-10-27",38.51,38.68,37.72,38.13,615400.0],["2022-10-28",38.16,38.85,38.06,38.81,483400.0],["2022-10-31",38.75,38.87,38.2,38.41,816100.0],["2022-11-01",38.99,39.24,38.55,38.66,610000.0],["2022-11-02",38.6,38.6,36.77,36.8,748200.0],["2022-11-03",36.58,37.14,36.02,36.34,1644300.0],["2022-11-04",34.25,34.74,29.43,30.31,2967200.0],["2022-11-07",30.51,31.0,29.73,29.96,1670300.0],["2022-11-08",30.03,30.22,29.43,29.91,1114100.0],["2022-11-09",29.79,29.79,28.66,29.08,761400.0],["2022-11-10",30.66,31.26,30.47,30.52,1240500.0],["2022-11-11",30.26,30.49,29.8,30.31,940800.0],["2022-11-14",30.15,30.73,29.76,30.56,866100.0],["2022-11-15",31.1,31.43,30.61,30.78,591900.0],["2022-11-16",30.37,30.5,29.62,29.76,685700.0],["2022-11-17",29.24,29.8,29.06,29.37,567200.0],["2022-11-18",29.86,30.11,29.36,29.58,383500.0],["2022-11-21",29.26,29.58,29.1,29.52,389300.0],["2022-11-22",29.45,29.45,28.6,29.16,821100.0],["2022-11-23",29.22,29.77,29.15,29.57,436000.0],["2022-11-25",29.32,29.91,29.32,29.64,176000.0],["2022-11-28",29.49,29.84,29.18,29.21,412300.0],["2022-11-29",29.34,29.67,29.22,29.62,427000.0],["2022-11-30",29.61,30.95,29.56,30.95,929800.0],["2022-12-01",30.77,31.31,30.55,30.76,1172900.0],["2022-12-02",30.11,30.4,29.9,30.23,776700.0],["2022-12-05",29.97,30.2,29.17,29.33,616100.0],["2022-12-06",29.21,29.49,28.51,28.7,837000.0],["2022-12-07",28.5,28.83,28.31,28.59,882400.0],["2022-12-08",28.86,28.89,27.95,28.21,821300.0],["2022-12-09",28.09,28.39,27.86,27.96,863000.0],["2022-12-12",27.95,28.12,27.77,27.98,1120000.0],["2022-12-13",28.94,29.06,28.03,28.22,973000.0],["2022-12-14",28.07,28.52,27.66,27.94,880400.0],["2022-12-15",27.52,27.52,26.84,27.1,829700.0],["2022-12-16",27.02,27.5,27.02,27.48,1763300.0],["2022-12-19",27.46,27.58,26.65,26.68,808600.0],["2022-12-20",25.44,26.15,25.3,25.62,1025500.0],["2022-12-21",25.74,26.61,25.64,26.58,929800.0],["2022-12-22",26.21,26.25,25.64,26.14,580000.0],["2022-12-23",25.89,26.39,25.85,26.38,427500.0],["2022-12-27",26.28,26.55,25.85,26.44,556300.0],["2022-12-28",26.4,26.65,26.06,26.16,501300.0],["2022-12-29",26.41,27.03,26.19,27.02,448900.0],["2022-12-30",26.65,27.48,26.65,27.34,744400.0],["2023-01-03",27.83,28.46,27.41,27.73,1016200.0],["2023-01-04",28.08,28.48,28.06,28.47,634100.0],["2023-01-05",28.38,28.54,28.06,28.31,428600.0],["2023-01-06",28.58,28.77,28.25,28.58,356700.0],["2023-01-09",28.82,29.08,28.24,28.24,645200.0],["2023-01-10",28.0,28.52,27.86,28.47,538500.0],["2023-01-11",28.54,28.94,28.42,28.68,536800.0],["2023-01-12",28.68,28.95,28.42,28.86,667800.0],["2023-01-13",28.51,29.08,28.48,29.05,429900.0],["2023-01-17",29.08,29.11,28.57,28.76,466700.0],["2023-01-18",28.9,29.07,28.53,28.77,609800.0],["2023-01-19",28.47,29.27,28.4,29.23,514800.0],["2023-01-20",29.51,29.72,29.11,29.71,489300.0],["2023-01-23",29.7,30.0,29.63,29.85,569500.0],["2023-01-24",29.64,29.99,29.52,29.58,458500.0],["2023-01-25",29.24,30.11,29.03,30.0,625500.0],["2023-01-26",30.17,30.74,30.14,30.73,662600.0],["2023-01-27",30.75,31.54,30.56,31.17,519500.0],["2023-01-30",30.79,31.15,30.62,30.64,442500.0],["2023-01-31",30.64,31.51,30.64,31.51,657200.0],["2023-02-01",31.47,32.05,31.06,31.89,466300.0],["2023-02-02",32.5,33.19,32.5,33.11,644400.0],["2023-02-03",32.52,32.98,32.23,32.44,553800.0],["2023-02-06",32.36,32.65,31.98,32.15,553000.0],["2023-02-07",32.02,32.83,31.82,32.76,631200.0],["2023-02-08",32.53,32.74,31.44,31.81,585500.0],["2023-02-09",32.0,32.22,30.84,30.85,872400.0],["2023-02-10",33.84,34.1,31.84,31.84,1611800.0],["2023-02-13",31.75,32.34,31.49,31.77,905600.0],["2023-02-14",31.4,31.85,31.18,31.44,710700.0],["2023-02-15",31.43,31.98,31.39,31.86,492100.0],["2023-02-16",31.33,31.48,30.92,30.98,394800.0],["2023-02-17",30.96,30.96,30.31,30.79,401300.0],["2023-02-21",30.29,30.48,30.01,30.23,801200.0],["2023-02-22",30.3,30.75,30.16,30.49,652900.0],["2023-02-23",30.68,30.68,30.2,30.42,398200.0],["2023-02-24",29.99,30.21,29.9,30.14,372700.0],["2023-02-27",30.3,30.4,29.94,30.01,393800.0],["2023-02-28",29.98,30.46,29.98,30.02,890400.0],["2023-03-01",30.02,30.23,29.81,29.84,378200.0],["2023-03-02",29.58,30.29,29.58,30.26,408900.0],["2023-03-03",30.4,30.49,30.2,30.21,472900.0],["2023-03-06",30.29,30.36,29.52,29.7,543300.0],["2023-03-07",29.81,30.06,29.56,29.8,458400.0],["2023-03-08",29.81,29.87,29.56,29.81,333100.0],["2023-03-09",29.82,30.0,29.36,29.45,420400.0],["2023-03-10",29.2,29.34,28.32,28.57,489200.0],["2023-03-13",28.13,28.77,27.75,28.36,514500.0],["2023-03-14",29.12,29.47,28.94,29.26,493300.0],["2023-03-15",28.73,29.34,28.56,29.17,518400.0],["2023-03-16",29.02,29.91,28.92,29.78,390000.0],["2023-03-17",29.77,29.77,29.18,29.33,1246600.0],["2023-03-20",29.33,29.85,29.24,29.69,388300.0],["2023-03-21",29.99,30.56,29.99,30.06,766400.0],["2023-03-22",30.13,30.62,29.85,29.86,392600.0],["2023-03-23",30.11,30.48,29.72,29.94,385800.0],["2023-03-24",29.81,30.28,29.77,30.04,557600.0],["2023-03-27",30.31,30.43,29.94,30.24,408900.0],["2023-03-28",30.04,30.16,29.52,29.73,575500.0],["2023-03-29",29.96,29.99,29.8,29.89,366200.0],["2023-03-30",30.01,30.31,29.86,29.98,318900.0],["2023-03-31",30.03,30.8,30.0,30.7,564000.0],["2023-04-03",30.39,30.76,30.24,30.76,548000.0],["2023-04-04",30.92,31.08,30.44,30.74,463600.0],["2023-04-05",30.65,30.74,30.17,30.61,544400.0],["2023-04-06",30.6,31.15,30.27,30.99,397000.0],["2023-04-10",30.72,30.92,30.63,30.78,569600.0],["2023-04-11",30.74,30.99,30.51,30.76,547700.0],["2023-04-12",31.02,31.23,30.32,30.34,450300.0],["2023-04-13",30.29,31.04,30.24,30.74,479900.0],["2023-04-14",30.6,30.88,30.42,30.69,400100.0],["2023-04-17",30.58,30.64,30.32,30.37,388100.0],["2023-04-18",30.46,30.46,29.76,29.88,520000.0],["2023-04-19",29.67,29.67,29.41,29.59,684100.0],["2023-04-20",29.46,29.55,29.1,29.21,539400.0],["2023-04-21",29.21,29.43,28.97,29.41,512200.0],["2023-04-24",29.28,29.54,29.04,29.21,515400.0],["2023-04-25",29.0,29.05,28.52,28.54,630700.0],["2023-04-26",28.46,28.91,28.45,28.55,538300.0],["2023-04-27",28.84,29.59,28.78,29.55,514500.0],["2023-04-28",29.39,29.93,29.34,29.92,657400.0],["2023-05-01",29.77,30.31,29.69,29.93,385100.0],["2023-05-02",29.69,29.87,28.56,28.68,532000.0],["2023-05-03",28.69,28.82,27.54,27.61,802200.0],["2023-05-04",27.21,27.48,26.53,27.29,826100.0],["2023-05-05",27.63,28.27,27.32,27.88,1259100.0],["2023-05-08",28.07,28.89,27.56,28.03,691500.0],["2023-05-09",27.76,27.96,27.61,27.75,579100.0],["2023-05-10",28.18,29.3,27.91,28.48,725500.0],["2023-05-11",28.46,30.04,28.24,29.8,1251800.0],["2023-05-12",29.82,29.86,29.4,29.44,617900.0],["2023-05-15",29.44,30.65,28.8,30.57,631200.0],["2023-05-16",30.37,31.84,30.37,31.63,777800.0],["2023-05-17",31.66,32.24,31.3,32.21,760200.0],["2023-05-18",32.31,33.6,32.26,33.48,900500.0],["2023-05-19",33.71,33.79,32.63,32.74,798600.0],["2023-05-22",32.36,32.85,31.83,32.52,1155900.0],["2023-05-23",35.88,36.78,34.2,34.38,3353400.0],["2023-05-24",34.17,34.7,33.82,34.18,717200.0],["2023-05-25",34.5,34.5,33.53,33.61,456000.0],["2023-05-26",33.47,34.26,33.41,33.9,442400.0],["2023-05-30",33.98,34.27,33.18,33.38,392000.0],["2023-05-31",33.32,33.58,33.16,33.5,648700.0],["2023-06-01",33.12,33.66,32.64,33.31,742200.0],["2023-06-02",33.39,34.27,33.35,34.14,861900.0],["2023-06-05",33.68,34.38,33.66,34.23,550300.0],["2023-06-06",34.2,35.79,34.17,35.71,990500.0],["2023-06-07",35.8,36.43,35.48,36.35,865400.0],["2023-06-08",36.14,36.15,35.3,35.47,653300.0],["2023-06-09",35.65,36.27,35.4,35.84,443000.0],["2023-06-12",35.95,36.04,35.58,35.84,438000.0],["2023-06-13",35.88,36.23,35.56,35.72,597000.0],["2023-06-14",36.02,36.29,35.26,35.75,587000.0],["2023-06-15",35.56,36.6,35.28,36.56,617000.0],["2023-06-16",36.85,36.95,36.01,36.41,1582300.0],["2023-06-20",36.29,36.68,36.07,36.46,623300.0],["2023-06-21",36.19,36.21,35.39,35.55,544900.0],["2023-06-22",35.37,35.94,35.17,35.92,533200.0],["2023-06-23",35.34,35.93,35.08,35.91,810600.0],["2023-06-26",35.68,36.18,35.08,35.09,449500.0],["2023-06-27",35.25,35.75,34.92,35.43,349400.0],["2023-06-28",35.47,35.94,35.46,35.85,342200.0],["2023-06-29",35.87,36.64,35.83,36.47,451800.0],["2023-06-30",36.42,36.77,36.39,36.41,397400.0],["2023-07-03",36.11,36.73,36.02,36.53,224900.0],["2023-07-05",36.17,36.74,35.81,36.47,495000.0],["2023-07-06",36.26,36.3,35.61,36.03,495500.0],["2023-07-07",36.34,36.87,36.34,36.47,744400.0],["2023-07-10",36.39,37.27,36.39,37.15,527900.0],["2023-07-11",37.32,37.96,37.32,37.82,487900.0],["2023-07-12",37.99,38.43,37.53,37.82,650600.0],["2023-07-13",38.02,38.46,37.96,38.25,445700.0],["2023-07-14",38.13,38.45,37.82,38.13,290500.0],["2023-07-17",40.0,42.53,39.61,42.02,2406500.0],["2023-07-18",41.97,43.29,41.54,43.27,1473800.0],["2023-07-19",43.91,43.99,42.77,43.37,932400.0],["2023-07-20",43.23,43.33,41.84,42.14,671400.0],["2023-07-21",42.6,42.93,41.16,41.16,643400.0],["2023-07-24",41.54,41.72,41.25,41.32,358400.0],["2023-07-25",41.44,42.13,41.39,41.94,479000.0],["2023-07-26",42.0,42.98,41.93,42.67,563100.0],["2023-07-27",43.0,43.4,42.58,42.85,437300.0],["2023-07-28",43.66,45.3,43.51,44.88,1116500.0],["2023-07-31",44.95,45.53,44.57,45.05,1095900.0],["2023-08-01",44.7,45.42,44.59,44.98,532000.0],["2023-08-02",44.57,44.57,43.5,43.86,554800.0],["2023-08-03",43.49,43.86,43.02,43.13,1074500.0],["2023-08-04",46.55,47.59,45.08,45.28,2071900.0],["2023-08-07",45.32,45.87,44.72,45.61,804700.0],["2023-08-08",45.18,45.18,43.44,44.03,1010300.0],["2023-08-09",43.84,43.85,42.44,42.79,745600.0],["2023-08-10",43.04,43.25,42.51,42.8,579000.0],["2023-08-11",42.56,43.57,42.19,43.47,483000.0],["2023-08-14",43.14,43.5,42.91,43.44,529500.0],["2023-08-15",43.28,43.68,41.96,42.41,824000.0],["2023-08-16",42.42,42.71,42.0,42.05,467700.0],["2023-08-17",41.95,42.06,41.22,41.27,658300.0],["2023-08-18",40.51,41.1,40.38,41.05,703500.0],["2023-08-21",40.61,40.88,40.16,40.71,1149900.0],["2023-08-22",41.0,42.17,40.76,41.94,848500.0],["2023-08-23",41.9,43.47,41.85,42.62,1442800.0],["2023-08-24",42.88,42.96,41.97,42.3,615100.0],["2023-08-25",42.17,42.55,41.74,42.33,513200.0],["2023-08-28",42.32,42.69,42.19,42.47,434100.0],["2023-08-29",42.49,42.79,42.13,42.37,477100.0],["2023-08-30",42.33,43.14,42.27,42.87,440200.0],["2023-08-31",42.86,43.26,42.7,42.85,404300.0],["2023-09-01",43.22,43.98,43.11,43.89,587200.0],["2023-09-05",43.46,45.28,43.3,44.65,870300.0],["2023-09-06",44.46,44.49,43.59,43.99,602600.0],["2023-09-07",43.91,44.25,43.43,44.02,361900.0],["2023-09-08",44.28,45.96,43.37,43.67,924400.0],["2023-09-11",43.85,44.37,43.72,43.98,553900.0],["2023-09-12",43.66,44.5,43.54,44.08,407000.0],["2023-09-13",43.93,44.19,43.69,44.07,476800.0],["2023-09-14",44.29,44.48,43.43,43.57,470900.0],["2023-09-15",43.39,43.39,42.18,42.78,1563500.0],["2023-09-18",42.83,43.05,42.47,42.5,427100.0],["2023-09-19",42.35,43.17,42.26,42.98,359000.0],["2023-09-20",43.23,43.48,42.29,42.29,255600.0],["2023-09-21",42.0,42.47,41.71,41.8,356600.0],["2023-09-22",42.05,42.29,41.47,41.49,499200.0],["2023-09-25",41.39,42.28,40.99,42.11,402500.0],["2023-09-26",41.8,42.19,41.51,41.63,333400.0],["2023-09-27",41.97,42.58,41.77,41.95,363000.0],["2023-09-28",41.66,42.6,40.98,41.52,1144400.0],["2023-09-29",41.85,42.22,41.44,41.59,474600.0],["2023-10-02",41.63,42.13,41.51,42.04,528100.0],["2023-10-03",41.92,42.26,41.42,41.7,435300.0],["2023-10-04",41.75,42.26,41.6,41.99,447900.0],["2023-10-05",41.95,42.11,41.59,41.64,432100.0],["2023-10-06",41.41,42.58,41.32,42.3,496000.0],["2023-10-09",42.29,42.93,42.21,42.65,409700.0],["2023-10-10",42.7,43.08,42.7,42.83,371300.0],["2023-10-11",43.06,43.45,42.67,43.13,379200.0],["2023-10-12",43.13,43.13,42.29,42.75,271000.0],["2023-10-13",42.9,42.94,41.83,41.99,362400.0],["2023-10-16",42.37,43.5,42.37,43.39,540100.0],["2023-10-17",43.08,44.42,42.9,44.03,590500.0],["2023-10-18",43.75,43.75,42.94,42.97,518400.0],["2023-10-19",43.0,43.63,42.71,43.05,493800.0],["2023-10-20",43.07,43.08,42.18,42.19,547000.0],["2023-10-23",41.98,42.88,41.61,41.98,533800.0],["2023-10-24",42.43,43.21,42.25,42.91,374800.0],["2023-10-25",42.27,42.6,41.8,41.81,398100.0],["2023-10-26",41.62,41.85,39.71,39.87,775700.0],["2023-10-27",40.49,41.52,40.49,41.05,1226700.0],["2023-10-30",41.49,42.12,41.2,41.53,609000.0],["2023-10-31",41.55,42.31,41.43,42.19,575200.0],["2023-11-01",42.07,42.36,41.26,41.78,703300.0],["2023-11-02",42.21,42.9,41.98,42.79,941200.0],["2023-11-03",45.1,46.77,44.05,44.73,1130400.0],["2023-11-06",44.71,45.22,43.86,45.09,674800.0],["2023-11-07",45.12,45.59,44.3,44.31,716800.0],["2023-11-08",44.27,44.72,44.15,44.37,385000.0],["2023-11-09",44.26,44.45,42.81,43.54,625400.0],["2023-11-10",43.59,44.38,43.4,43.99,401500.0],["2023-11-13",43.68,43.99,43.48,43.59,498600.0],["2023-11-14",44.5,45.45,44.5,45.19,712100.0],["2023-11-15",45.21,46.15,45.03,45.05,785300.0],["2023-11-16",44.42,45.13,44.25,44.65,510400.0],["2023-11-17",44.51,45.34,44.35,45.26,584600.0],["2023-11-20",45.47,46.35,45.47,46.34,866100.0],["2023-11-21",46.13,46.27,45.31,45.91,1144000.0],["2023-11-22",46.14,47.0,44.56,45.74,856600.0],["2023-11-24",45.41,45.74,45.17,45.31,229400.0],["2023-11-27",45.0,45.66,44.89,45.09,535900.0],["2023-11-28",45.09,45.2,44.31,44.62,527300.0],["2023-11-29",45.0,45.18,43.08,43.46,970500.0],["2023-11-30",43.82,44.12,43.3,43.71,651200.0],["2023-12-01",43.35,44.37,43.1,44.31,677900.0],["2023-12-04",43.96,44.68,43.54,44.41,738800.0],["2023-12-05",44.04,44.58,43.73,44.13,608600.0],["2023-12-06",44.32,44.86,43.74,43.84,685300.0],["2023-12-07",44.14,44.54,43.89,44.29,492400.0],["2023-12-08",43.87,44.03,42.57,43.83,756100.0],["2023-12-11",43.91,44.48,43.64,44.1,572400.0],["2023-12-12",44.05,44.72,43.82,44.48,468600.0],["2023-12-13",44.45,44.99,43.95,44.49,732100.0],["2023-12-14",44.79,45.53,44.62,45.36,803200.0],["2023-12-15",45.33,45.45,44.07,44.79,2050400.0],["2023-12-18",44.85,46.62,44.61,46.46,1117100.0],["2023-12-19",46.62,48.15,46.62,46.82,822400.0],["2023-12-20",46.9,48.22,46.9,47.6,1269800.0],["2023-12-21",48.0,48.28,47.62,48.24,922500.0],["2023-12-22",48.5,48.99,48.17,48.43,520400.0],["2023-12-26",48.5,48.63,48.0,48.19,339200.0],["2023-12-27",48.16,48.3,47.39,47.63,389900.0],["2023-12-28",47.49,47.57,47.04,47.26,400400.0],["2023-12-29",47.29,47.57,46.94,47.34,511600.0],["2024-01-02",46.83,46.98,45.75,46.37,612000.0],["2024-01-03",45.83,46.43,45.71,46.01,678600.0],["2024-01-04",46.0,46.77,45.87,46.14,518600.0],["2024-01-05",45.91,46.42,44.95,44.97,631200.0],["2024-01-08",45.41,46.07,44.96,45.69,665400.0],["2024-01-09",45.3,45.34,44.61,44.93,705100.0],["2024-01-10",45.0,45.05,44.01,44.38,900200.0],["2024-01-11",44.43,44.43,43.04,43.78,1029900.0],["2024-01-12",44.12,44.12,43.54,43.71,619700.0],["2024-01-16",43.4,44.05,43.32,43.89,608200.0],["2024-01-17",43.43,43.78,43.14,43.74,425300.0],["2024-01-18",44.18,44.21,43.64,44.06,374800.0],["2024-01-19",44.32,44.43,43.55,44.0,426600.0],["2024-01-22",44.48,44.85,43.99,44.52,601200.0],["2024-01-23",45.01,45.41,44.38,44.83,507600.0],["2024-01-24",45.28,45.45,44.54,44.57,452700.0],["2024-01-25",45.03,45.13,44.47,44.79,406100.0],["2024-01-26",44.84,45.24,44.54,45.0,362400.0],["2024-01-29",44.84,45.18,44.44,45.18,569100.0],["2024-01-30",45.19,45.52,44.74,45.2,720200.0],["2024-01-31",44.73,45.03,43.62,43.73,559600.0],["2024-02-01",43.96,44.24,43.33,44.14,528200.0],["2024-02-02",44.29,44.88,44.19,44.61,411900.0],["2024-02-05",44.35,44.5,43.72,43.83,661900.0],["2024-02-06",43.95,44.27,43.71,44.24,361600.0],["2024-02-07",44.22,44.32,43.77,44.0,373800.0],["2024-02-08",44.05,45.02,43.73,45.0,605000.0],["2024-02-09",45.09,45.7,44.65,45.49,608600.0],["2024-02-12",45.69,45.91,45.2,45.71,1364800.0],["2024-02-13",44.76,45.6,42.85,43.29,940400.0],["2024-02-14",43.79,44.38,43.36,43.77,884000.0],["2024-02-15",43.63,45.05,43.49,44.39,1314000.0],["2024-02-16",38.46,40.33,37.5,38.02,2967000.0],["2024-02-20",37.55,37.67,36.91,37.01,1161900.0],["2024-02-21",37.0,37.22,36.23,36.99,1121100.0],["2024-02-22",37.45,37.68,35.56,36.48,1383900.0],["2024-02-23",36.26,36.39,35.79,35.96,1265400.0],["2024-02-26",35.86,36.89,35.58,36.68,1124700.0],["2024-02-27",36.99,37.53,36.62,37.01,820600.0],["2024-02-28",36.74,37.88,36.67,37.6,760400.0],["2024-02-29",37.97,38.53,37.78,38.44,1220200.0],["2024-03-01",38.49,38.69,38.08,38.43,860100.0],["2024-03-04",38.55,38.7,37.87,38.13,599000.0],["2024-03-05",37.74,37.96,37.45,37.8,677000.0],["2024-03-06",38.18,38.45,37.66,37.87,846700.0],["2024-03-07",38.1,38.43,37.8,38.13,772600.0],["2024-03-08",38.54,39.24,38.1,38.29,701600.0],["2024-03-11",38.24,38.67,37.96,38.27,647400.0],["2024-03-12",38.32,38.7,38.24,38.29,575700.0],["2024-03-13",38.23,38.69,38.23,38.36,667600.0],["2024-03-14",38.35,38.49,37.7,37.87,567400.0],["2024-03-15",37.7,37.88,37.21,37.52,2759300.0],["2024-03-18",37.83,38.23,37.7,37.95,786600.0],["2024-03-19",37.75,38.15,37.57,37.93,535000.0],["2024-03-20",37.87,39.04,37.74,38.78,621800.0],["2024-03-21",38.94,39.1,38.72,38.73,816900.0],["2024-03-22",38.83,38.93,38.54,38.79,579200.0],["2024-03-25",38.76,39.03,38.22,38.29,433600.0],["2024-03-26",38.64,38.8,38.1,38.25,670800.0],["2024-03-27",38.61,39.13,38.11,39.1,811100.0],["2024-03-28",39.2,39.82,39.02,39.4,797500.0],["2024-04-01",39.41,39.85,39.23,39.67,687000.0],["2024-04-02",39.49,39.97,39.34,39.93,707500.0],["2024-04-03",39.93,40.98,39.91,40.93,649300.0],["2024-04-04",41.21,41.56,40.03,40.16,752100.0],["2024-04-05",40.23,40.59,40.13,40.46,719400.0],["2024-04-08",40.43,41.19,40.43,40.92,789800.0],["2024-04-09",41.02,41.58,40.92,40.95,521900.0],["2024-04-10",40.23,40.58,39.78,39.96,683600.0],["2024-04-11",40.05,40.49,39.69,40.11,716300.0],["2024-04-12",39.91,41.41,39.91,40.61,928400.0],["2024-04-15",40.63,40.74,39.95,40.05,748700.0],["2024-04-16",39.92,39.92,39.02,39.56,574400.0],["2024-04-17",39.8,40.29,39.46,39.56,483800.0],["2024-04-18",39.49,39.85,39.28,39.41,500600.0],["2024-04-19",39.34,39.76,38.93,39.29,637200.0],["2024-04-22",39.58,39.98,39.26,39.53,645400.0],["2024-04-23",39.69,40.57,39.69,40.15,651700.0],["2024-04-24",40.16,40.78,40.09,40.39,519500.0],["2024-04-25",39.64,39.98,39.35,39.97,418300.0],["2024-04-26",40.33,40.83,40.33,40.82,441000.0],["2024-04-29",40.83,41.3,40.78,40.92,478900.0],["2024-04-30",40.76,41.2,40.2,40.24,712700.0],["2024-05-01",40.41,41.25,40.32,40.44,449500.0],["2024-05-02",40.68,40.68,39.76,40.0,598300.0],["2024-05-03",40.46,40.57,39.8,39.99,616600.0],["2024-05-06",40.2,40.62,40.2,40.48,503400.0],["2024-05-07",40.41,41.22,40.24,41.11,608200.0],["2024-05-08",40.58,40.77,39.15,39.23,963800.0],["2024-05-09",39.41,39.79,39.13,39.62,1580600.0],["2024-05-10",38.83,39.99,36.71,36.79,1997700.0],["2024-05-13",36.67,38.43,36.5,37.97,1114500.0],["2024-05-14",38.37,38.66,37.42,37.72,1105300.0],["2024-05-15",38.07,38.37,37.17,38.23,718300.0],["2024-05-16",38.23,38.44,37.74,37.98,639900.0],["2024-05-17",38.07,38.12,37.12,37.25,700900.0],["2024-05-20",37.31,37.59,36.82,37.36,565800.0],["2024-05-21",37.15,37.32,36.58,36.89,890900.0],["2024-05-22",36.86,36.97,36.36,36.7,627400.0],["2024-05-23",36.7,36.77,36.06,36.4,607700.0],["2024-05-24",36.51,36.59,36.13,36.38,501500.0],["2024-05-28",36.39,36.58,36.1,36.31,571100.0],["2024-05-29",36.0,36.32,35.78,36.32,664100.0],["2024-05-30",36.5,36.81,36.34,36.52,455400.0],["2024-05-31",36.46,36.98,36.08,36.97,718700.0],["2024-06-03",36.73,37.07,36.6,36.77,955900.0],["2024-06-04",36.53,36.71,35.75,35.8,635300.0],["2024-06-05",35.91,36.3,35.73,36.22,528500.0],["2024-06-06",35.97,36.3,35.93,36.22,448100.0],["2024-06-07",35.86,36.77,35.86,36.72,406200.0],["2024-06-10",36.4,36.57,36.01,36.4,663600.0],["2024-06-11",36.43,37.04,36.37,37.02,617500.0],["2024-06-12",37.72,37.87,37.3,37.51,543000.0],["2024-06-13",37.3,37.4,36.52,36.69,515400.0],["2024-06-14",36.29,36.64,36.24,36.27,466600.0],["2024-06-17",36.19,36.37,35.93,36.13,501700.0],["2024-06-18",36.27,36.27,35.56,35.65,506000.0],["2024-06-20",35.4,36.2,35.31,36.0,810300.0],["2024-06-21",35.95,36.27,35.8,36.05,1912800.0],["2024-06-24",36.13,36.97,36.04,36.24,758200.0],["2024-06-25",36.29,36.72,36.1,36.66,367300.0],["2024-06-26",36.59,37.01,36.49,36.84,547900.0],["2024-06-27",36.97,37.26,36.84,36.89,470100.0],["2024-06-28",37.18,37.29,36.74,36.95,755200.0],["2024-07-01",36.94,36.98,36.0,36.17,640800.0],["2024-07-02",36.26,36.53,36.13,36.21,441400.0],["2024-07-03",36.24,36.55,36.13,36.15,257400.0],["2024-07-05",36.0,36.51,35.9,36.47,444900.0],["2024-07-08",36.54,36.79,36.38,36.38,468100.0],["2024-07-09",36.38,36.46,35.89,35.91,505900.0],["2024-07-10",35.88,35.89,34.76,35.18,776100.0],["2024-07-11",35.67,35.99,35.43,35.77,608100.0],["2024-07-12",36.11,36.33,35.61,35.95,709200.0],["2024-07-15",36.36,36.65,36.11,36.34,715200.0],["2024-07-16",36.62,37.87,36.35,37.71,818400.0],["2024-07-17",37.61,37.95,37.3,37.77,658900.0],["2024-07-18",37.62,38.12,37.32,37.47,675400.0],["2024-07-19",37.54,37.59,37.24,37.31,650500.0],["2024-07-22",37.36,37.61,37.11,37.42,555900.0],["2024-07-23",37.43,37.89,37.36,37.39,664800.0],["2024-07-24",36.95,37.17,35.56,35.7,1053800.0],["2024-07-25",35.98,36.48,35.73,36.21,645900.0],["2024-07-26",36.55,36.67,35.87,36.42,580700.0],["2024-07-29",36.56,36.89,36.3,36.53,687800.0],["2024-07-30",36.69,37.19,36.32,36.66,706200.0],["2024-07-31",36.79,37.06,36.4,36.43,1134200.0],["2024-08-01",36.73,36.73,35.15,35.63,745300.0],["2024-08-02",34.78,34.97,34.28,34.7,804200.0],["2024-08-05",33.5,33.98,32.92,33.57,928900.0],["2024-08-06",33.61,33.94,33.47,33.6,554800.0],["2024-08-07",33.85,34.12,33.1,33.33,901600.0],["2024-08-08",33.23,33.67,32.56,33.51,2346300.0],["2024-08-09",34.63,35.36,33.41,33.47,1354100.0],["2024-08-12",33.35,33.59,32.87,33.2,856300.0],["2024-08-13",33.13,33.9,33.13,33.76,654800.0],["2024-08-14",33.8,33.86,32.74,33.17,506900.0],["2024-08-15",33.69,34.18,33.51,34.11,549700.0],["2024-08-16",33.93,34.2,33.8,33.82,558500.0],["2024-08-19",33.99,34.33,33.9,34.28,527000.0],["2024-08-20",34.19,34.53,34.16,34.33,424000.0],["2024-08-21",34.4,34.63,33.79,34.22,1086400.0],["2024-08-22",34.22,34.38,34.06,34.11,741800.0],["2024-08-23",34.26,35.17,34.2,34.96,560400.0],["2024-08-26",35.01,35.13,34.75,34.76,493200.0],["2024-08-27",34.68,35.08,34.62,34.72,533900.0],["2024-08-28",34.62,34.7,33.98,34.39,430800.0],["2024-08-29",34.67,35.24,34.45,34.91,667200.0],["2024-08-30",35.0,35.15,34.67,34.93,583400.0],["2024-09-03",34.35,34.75,33.55,33.56,719400.0],["2024-09-04",33.5,34.43,33.2,34.09,1198100.0],["2024-09-05",34.07,34.48,33.89,34.29,705600.0],["2024-09-06",34.5,34.57,33.82,33.87,816800.0],["2024-09-09",33.81,33.85,33.31,33.47,837900.0],["2024-09-10",33.68,33.76,33.0,33.02,674300.0],["2024-09-11",33.05,33.31,32.65,33.24,693000.0],["2024-09-12",33.45,33.7,33.05,33.69,626100.0],["2024-09-13",34.0,34.88,33.91,34.44,562900.0],["2024-09-16",33.39,33.89,32.71,33.4,1190700.0],["2024-09-17",33.74,34.2,33.65,33.85,903300.0],["2024-09-18",33.96,34.6,33.77,34.14,932400.0],["2024-09-19",34.99,34.99,34.07,34.4,646100.0],["2024-09-20",34.51,34.62,34.15,34.28,1923300.0],["2024-09-23",34.24,34.57,34.09,34.38,587600.0],["2024-09-24",34.6,34.96,34.51,34.75,598700.0],["2024-09-25",34.65,34.75,34.13,34.14,559000.0],["2024-09-26",34.46,34.51,33.76,33.85,904500.0],["2024-09-27",34.15,35.0,33.96,34.91,780200.0],["2024-09-30",34.95,35.52,34.85,35.08,617500.0],["2024-10-01",35.13,35.16,34.31,34.35,483300.0],["2024-10-02",34.37,34.66,34.22,34.38,413300.0],["2024-10-03",34.1,34.19,33.56,33.63,461500.0],["2024-10-04",34.01,34.62,33.85,34.61,439300.0],["2024-10-07",34.53,34.71,34.26,34.53,546500.0],["2024-10-08",34.53,34.59,34.18,34.28,348200.0],["2024-10-09",34.26,34.63,34.05,34.08,372200.0],["2024-10-10",33.75,34.15,33.75,34.01,423800.0],["2024-10-11",34.02,34.42,34.01,34.26,408200.0],["2024-10-14",33.72,34.49,33.6,34.45,631900.0],["2024-10-15",34.29,35.06,34.27,34.9,537000.0],["2024-10-16",35.1,35.1,34.53,34.8,511600.0],["2024-10-17",34.82,34.98,34.39,34.84,603800.0],["2024-10-18",34.91,35.02,34.49,34.61,515900.0],["2024-10-21",34.6,34.82,33.8,33.8,617100.0],["2024-10-22",33.7,33.85,33.39,33.42,499600.0],["2024-10-23",33.37,33.63,33.23,33.37,438800.0],["2024-10-24",33.37,33.9,33.21,33.89,431200.0],["2024-10-25",34.0,34.32,33.61,33.65,544200.0],["2024-10-28",34.0,34.4,33.97,34.12,828000.0],["2024-10-29",34.06,34.53,34.04,34.49,691500.0],["2024-10-30",34.69,35.43,34.45,34.51,717300.0],["2024-10-31",34.54,34.84,34.11,34.14,643100.0],["2024-11-01",34.1,34.26,33.72,33.91,618200.0],["2024-11-04",33.92,34.88,33.64,34.35,860200.0],["2024-11-05",34.35,34.83,34.17,34.83,532000.0],["2024-11-06",36.47,36.81,35.96,36.64,1077800.0],["2024-11-07",36.66,37.23,36.31,36.37,1151400.0],["2024-11-08",35.75,36.56,35.28,35.93,1826200.0],["2024-11-11",35.89,37.59,35.89,37.56,1033700.0],["2024-11-12",37.42,38.49,37.42,38.21,995300.0],["2024-11-13",38.24,38.24,36.81,36.89,858300.0],["2024-11-14",36.76,37.01,36.17,36.43,818500.0],["2024-11-15",36.7,36.7,35.83,35.95,577200.0],["2024-11-18",36.07,36.13,35.63,35.85,644900.0],["2024-11-19",35.65,36.35,35.51,35.84,829600.0],["2024-11-20",35.9,36.11,35.7,35.84,771100.0],["2024-11-21",35.89,35.95,34.44,35.58,837200.0],["2024-11-22",35.44,36.24,35.12,36.13,723800.0],["2024-11-25",36.5,37.64,36.32,37.49,907000.0],["2024-11-26",37.34,37.41,37.01,37.26,482300.0],["2024-11-27",37.4,38.14,37.22,38.08,882300.0],["2024-11-29",38.05,38.48,38.03,38.22,372800.0],["2024-12-02",38.06,38.77,37.76,38.55,968100.0],["2024-12-03",38.49,38.7,38.13,38.31,581400.0],["2024-12-04",38.26,39.0,38.19,38.82,558400.0],["2024-12-05",38.84,38.93,38.19,38.24,480200.0],["2024-12-06",38.37,38.84,38.19,38.8,360900.0],["2024-12-09",39.04,39.98,38.91,39.5,601900.0],["2024-12-10",39.44,40.99,39.35,40.33,1057000.0],["2024-12-11",40.49,40.97,40.41,40.61,700300.0],["2024-12-12",40.48,40.77,40.17,40.19,357600.0],["2024-12-13",40.0,40.15,39.4,39.71,384400.0],["2024-12-16",39.61,40.09,39.27,39.81,546000.0],["2024-12-17",39.74,40.12,39.43,39.68,661100.0],["2024-12-18",39.79,40.11,37.82,38.02,815500.0],["2024-12-19",38.62,38.66,37.97,38.3,640000.0],["2024-12-20",37.78,38.93,37.6,38.08,2974300.0],["2024-12-23",37.99,38.77,37.94,38.53,673100.0],["2024-12-24",38.53,39.01,38.36,38.97,297700.0],["2024-12-26",38.59,39.83,38.59,39.7,608300.0],["2024-12-27",39.31,39.6,38.72,38.83,648700.0],["2024-12-30",38.65,38.88,37.94,38.59,576100.0],["2024-12-31",38.78,39.18,38.61,38.7,491500.0],["2025-01-02",39.24,39.46,38.85,39.07,455300.0],["2025-01-03",39.21,39.63,39.01,39.54,460300.0],["2025-01-06",39.88,40.47,39.69,40.04,646000.0],["2025-01-07",40.0,40.27,39.11,39.33,537400.0],["2025-01-08",38.84,39.3,38.83,39.02,495700.0],["2025-01-10",38.51,38.75,38.02,38.43,478500.0],["2025-01-13",38.15,38.79,37.96,38.66,864100.0],["2025-01-14",39.02,39.38,38.43,38.85,946900.0],["2025-01-15",39.44,40.32,39.18,39.99,617400.0],["2025-01-16",39.96,40.65,39.69,40.52,1021700.0],["2025-01-17",41.12,41.12,40.38,40.7,453100.0],["2025-01-21",40.96,41.13,40.02,40.21,597700.0],["2025-01-22",40.04,40.42,38.39,38.51,698900.0],["2025-01-23",38.4,39.04,38.23,39.01,625400.0],["2025-01-24",38.8,39.26,38.65,38.8,461700.0],["2025-01-27",38.72,40.88,38.58,40.35,920100.0],["2025-01-28",40.35,41.55,40.35,41.25,579300.0],["2025-01-29",41.25,41.53,40.89,41.04,521900.0],["2025-01-30",41.51,41.72,40.42,40.49,681500.0],["2025-01-31",40.46,40.86,39.7,39.94,595300.0],["2025-02-03",39.33,39.99,39.09,39.59,482200.0],["2025-02-04",39.64,40.28,39.64,40.17,374700.0],["2025-02-05",40.02,40.1,39.42,39.82,449400.0],["2025-02-06",39.72,39.88,39.22,39.51,441900.0],["2025-02-07",39.61,39.91,39.29,39.56,692400.0],["2025-02-10",39.84,40.1,39.48,39.66,537500.0],["2025-02-11",39.39,40.27,39.39,40.1,802500.0],["2025-02-12",39.52,40.07,39.37,39.67,561900.0],["2025-02-13",39.83,40.74,39.38,40.55,742500.0],["2025-02-14",40.03,40.49,37.21,37.34,1650800.0],["2025-02-18",37.3,38.13,36.64,38.11,919300.0],["2025-02-19",37.72,38.22,37.37,37.94,659000.0],["2025-02-20",37.61,37.74,36.28,36.59,909700.0],["2025-02-21",36.68,36.68,35.28,35.72,1049200.0],["2025-02-24",35.75,35.75,35.21,35.33,756900.0],["2025-02-25",35.13,35.44,34.41,34.61,789000.0],["2025-02-26",34.39,35.04,34.08,34.2,909700.0],["2025-02-27",34.24,34.53,33.62,34.09,835200.0],["2025-02-28",33.82,34.34,33.59,34.31,926400.0],["2025-03-03",34.41,34.63,33.4,33.6,756400.0],["2025-03-04",33.16,34.02,33.12,33.64,903600.0],["2025-03-05",33.59,34.05,33.33,33.68,820100.0],["2025-03-06",33.32,34.41,33.31,33.96,697900.0],["2025-03-07",33.89,35.31,33.83,35.15,1121600.0],["2025-03-10",34.98,35.66,34.84,35.25,1100600.0],["2025-03-11",35.19,35.7,34.92,35.15,720500.0],["2025-03-12",35.37,35.48,34.74,34.88,729200.0],["2025-03-13",34.82,34.92,34.0,34.0,832000.0],["2025-03-14",34.19,35.07,34.08,35.04,821600.0],["2025-03-17",35.01,35.52,34.76,35.08,718500.0],["2025-03-18",34.79,35.11,34.49,34.99,611600.0],["2025-03-19",35.09,35.72,35.09,35.5,533800.0],["2025-03-20",35.08,35.93,35.08,35.44,680800.0],["2025-03-21",35.13,35.96,35.13,35.75,2671000.0],["2025-03-24",36.34,36.88,36.32,36.82,795200.0],["2025-03-25",36.9,37.61,36.9,37.58,1299600.0],["2025-03-26",37.6,38.42,37.54,38.37,965800.0],["2025-03-27",38.39,38.77,37.95,37.97,1014200.0],["2025-03-28",37.8,37.92,37.02,37.21,774800.0],["2025-03-31",36.77,37.24,36.25,37.03,995800.0],["2025-04-01",36.72,38.16,36.71,38.16,739100.0],["2025-04-02",37.6,38.54,37.6,38.37,960800.0],["2025-04-03",37.02,37.57,36.44,37.07,1082800.0],["2025-04-04",35.88,36.74,35.52,35.66,1154800.0],["2025-04-07",34.35,35.81,33.02,33.42,1835700.0],["2025-04-08",34.16,34.74,32.57,32.84,1129100.0],["2025-04-09",32.56,36.12,32.56,35.73,1010500.0],["2025-04-10",34.78,35.16,33.75,34.25,981900.0],["2025-04-11",34.27,34.42,33.55,34.2,819000.0],["2025-04-14",34.63,34.76,33.57,33.84,631500.0],["2025-04-15",33.62,34.04,33.56,33.88,744000.0],["2025-04-16",33.62,34.13,33.31,33.55,632900.0],["2025-04-17",33.25,33.57,32.66,33.06,630500.0],["2025-04-21",32.68,32.88,32.28,32.56,678300.0],["2025-04-22",32.8,33.6,32.51,33.54,633700.0],["2025-04-23",34.45,35.0,34.09,34.42,651900.0],["2025-04-24",34.55,35.19,34.42,35.13,500500.0],["2025-04-25",35.29,35.58,35.02,35.43,447900.0],["2025-04-28",35.44,35.75,35.23,35.58,512000.0],["2025-04-29",35.51,35.95,35.32,35.8,417500.0],["2025-04-30",35.24,35.24,34.62,35.08,607100.0],["2025-05-01",35.41,35.55,34.86,35.16,387600.0],["2025-05-02",35.37,35.65,35.12,35.18,516700.0],["2025-05-05",35.05,35.57,34.87,35.03,677800.0],["2025-05-06",34.86,35.22,34.6,34.62,831900.0],["2025-05-07",35.04,35.6,34.83,35.53,669300.0],["2025-05-08",35.83,36.22,35.53,35.74,828200.0],["2025-05-09",37.0,40.25,36.24,38.98,1417300.0],["2025-05-12",40.13,40.69,39.36,40.3,1043000.0],["2025-05-13",40.53,41.09,40.34,40.58,744000.0],["2025-05-14",40.3,41.1,40.27,40.93,817300.0],["2025-05-15",41.0,41.22,39.49,39.54,921800.0],["2025-05-16",39.66,39.72,39.07,39.14,793600.0],["2025-05-19",38.66,38.88,38.4,38.55,741200.0],["2025-05-20",38.5,38.81,38.3,38.59,1110200.0],["2025-05-21",38.16,38.69,37.83,38.02,1064400.0],["2025-05-22",38.08,38.58,37.85,38.05,543300.0],["2025-05-23",37.53,37.8,37.34,37.4,497200.0],["2025-05-27",37.87,38.52,37.77,38.46,664900.0],["2025-05-28",38.46,38.84,38.29,38.76,562600.0],["2025-05-29",39.0,39.58,38.52,38.67,752500.0],["2025-05-30",38.63,38.7,37.71,38.17,912800.0],["2025-06-02",37.95,38.1,37.09,37.15,1020500.0],["2025-06-03",37.02,37.56,36.81,37.5,658500.0],["2025-06-04",37.26,37.92,37.14,37.45,741500.0],["2025-06-05",37.6,37.85,36.66,36.8,1122200.0],["2025-06-06",37.25,37.3,36.72,37.0,840400.0],["2025-06-09",37.07,37.48,36.83,37.02,736900.0],["2025-06-10",37.2,37.55,36.71,37.2,940100.0],["2025-06-11",37.29,37.39,36.46,36.51,1114500.0],["2025-06-12",36.1,36.33,35.59,35.82,858300.0],["2025-06-13",35.5,35.78,35.26,35.41,769500.0],["2025-06-16",35.6,35.89,35.27,35.63,965400.0],["2025-06-17",35.38,35.83,35.2,35.41,784100.0],["2025-06-18",35.35,35.57,34.51,34.65,1056300.0],["2025-06-20",34.83,35.12,34.05,34.48,1831600.0],["2025-06-23",34.34,34.45,33.71,34.17,878800.0],["2025-06-24",34.5,34.64,34.18,34.35,724000.0],["2025-06-25",34.59,34.59,33.67,33.69,770700.0],["2025-06-26",33.88,34.19,33.17,34.18,792200.0],["2025-06-27",34.2,34.4,33.8,34.38,1069000.0],["2025-06-30",34.49,34.8,34.24,34.27,766500.0],["2025-07-01",34.19,35.99,34.16,35.17,1200100.0],["2025-07-02",35.01,35.22,34.63,35.04,848900.0],["2025-07-03",35.02,35.53,34.97,35.21,452600.0],["2025-07-07",34.94,35.45,34.51,34.56,979100.0],["2025-07-08",34.68,35.1,34.42,34.64,772900.0],["2025-07-09",34.59,34.87,34.19,34.58,547400.0],["2025-07-10",34.48,35.21,34.29,35.11,601000.0],["2025-07-11",34.94,35.03,34.13,34.16,564900.0],["2025-07-14",34.07,34.62,33.96,34.51,746000.0],["2025-07-15",34.53,34.92,34.24,34.28,810000.0],["2025-07-16",34.57,34.88,34.23,34.59,856100.0],["2025-07-17",34.59,35.06,34.46,34.63,873600.0],["2025-07-18",34.66,34.92,34.31,34.46,709500.0],["2025-07-21",34.71,34.97,34.64,34.87,533000.0],["2025-07-22",34.97,35.39,34.89,35.15,580200.0],["2025-07-23",35.23,35.33,34.8,35.26,459800.0],["2025-07-24",35.1,35.31,34.97,35.07,497000.0],["2025-07-25",35.29,35.29,34.67,34.7,486300.0],["2025-07-28",34.83,35.0,34.57,34.9,800900.0],["2025-07-29",34.97,35.02,34.68,34.68,575300.0],["2025-07-30",34.75,35.26,34.59,34.9,533000.0],["2025-07-31",34.83,35.26,34.28,34.43,699200.0],["2025-08-01",34.18,34.18,33.03,33.04,654200.0],["2025-08-04",33.33,33.9,33.14,33.9,741800.0],["2025-08-05",33.81,33.97,33.24,33.54,853100.0],["2025-08-06",33.53,34.27,33.44,34.15,768800.0],["2025-08-07",34.42,34.64,33.61,34.18,1659900.0],["2025-08-08",31.85,32.45,30.85,31.03,2719600.0],["2025-08-11",31.02,31.18,29.96,30.48,1597700.0],["2025-08-12",30.68,31.17,30.37,31.06,994300.0],["2025-08-13",31.07,32.11,30.88,32.01,889600.0],["2025-08-14",31.72,31.76,30.77,31.15,1082200.0],["2025-08-15",31.28,31.41,30.9,31.03,1096000.0],["2025-08-18",30.99,31.23,30.81,31.04,726800.0],["2025-08-19",31.24,31.48,30.88,31.0,692800.0],["2025-08-20",31.04,31.22,30.63,31.02,909900.0],["2025-08-21",30.87,31.3,30.6,31.22,1280200.0],["2025-08-22",31.44,32.53,31.32,32.45,1160500.0],["2025-08-25",32.33,32.51,32.22,32.27,795100.0],["2025-08-26",32.2,32.35,31.15,31.43,1071400.0],["2025-08-27",31.48,31.65,31.2,31.51,671100.0],["2025-08-28",31.68,31.69,31.2,31.29,677000.0],["2025-08-29",31.39,31.82,31.32,31.62,891900.0],["2025-09-02",31.17,31.41,31.01,31.39,641600.0],["2025-09-03",31.45,31.94,31.38,31.52,900800.0],["2025-09-04",31.55,31.76,31.2,31.7,602300.0],["2025-09-05",31.72,32.31,31.68,32.0,657900.0],["2025-09-08",31.99,32.06,31.71,31.74,684300.0],["2025-09-09",31.74,31.87,31.5,31.7,629900.0],["2025-09-10",31.72,31.72,31.0,31.2,905200.0],["2025-09-11",31.27,31.74,30.87,31.74,1055800.0],["2025-09-12",31.6,31.7,30.92,30.93,820000.0],["2025-09-15",31.21,31.65,31.06,31.48,882800.0],["2025-09-16",31.48,31.52,31.1,31.46,636100.0],["2025-09-17",31.42,32.31,31.42,31.76,670600.0],["2025-09-18",31.83,32.21,31.83,32.13,817900.0],["2025-09-19",32.08,32.17,31.76,31.83,2281600.0],["2025-09-22",31.88,32.1,31.74,31.74,698500.0],["2025-09-23",31.74,31.95,31.37,31.38,1180000.0],["2025-09-24",31.42,31.71,31.29,31.44,544600.0],["2025-09-25",31.37,31.37,30.97,31.3,470900.0],["2025-09-26",31.24,31.58,31.2,31.48,822900.0],["2025-09-29",31.6,31.62,31.24,31.37,597300.0],["2025-09-30",31.52,32.03,30.91,31.2,780300.0],["2025-10-01",30.92,31.74,30.9,31.46,920100.0],["2025-10-02",31.43,31.74,30.93,31.72,841200.0],["2025-10-03",31.76,32.19,31.68,31.81,797100.0],["2025-10-06",31.85,32.92,31.7,32.82,1064600.0],["2025-10-07",32.85,32.86,31.13,31.16,1120800.0],["2025-10-08",31.31,31.82,31.0,31.64,597700.0],["2025-10-09",31.59,31.59,30.91,31.18,680700.0],["2025-10-10",31.29,31.33,30.04,30.27,678500.0],["2025-10-13",32.25,33.95,31.68,33.83,1891300.0],["2025-10-14",33.36,33.79,33.07,33.7,1175700.0],["2025-10-15",33.45,34.0,33.25,33.47,957100.0],["2025-10-16",33.52,33.59,32.3,32.66,718400.0],["2025-10-17",32.46,32.69,32.32,32.48,458600.0],["2025-10-20",32.56,33.08,32.56,32.89,610600.0],["2025-10-21",32.8,33.54,32.75,33.29,390000.0],["2025-10-22",33.13,33.51,32.92,33.37,469200.0],["2025-10-23",33.09,33.48,33.07,33.14,627100.0],["2025-10-24",33.54,33.65,33.0,33.05,410400.0],["2025-10-27",33.04,33.37,32.88,32.99,456600.0],["2025-10-28",32.74,32.85,32.45,32.49,530800.0],["2025-10-29",32.41,32.41,31.8,31.97,653600.0],["2025-10-30",31.76,32.37,31.39,32.19,912300.0],["2025-10-31",32.23,33.15,32.22,32.98,1005000.0],["2025-11-03",32.98,33.29,32.79,33.06,873900.0],["2025-11-04",32.68,33.0,31.33,31.38,838800.0],["2025-11-05",31.48,32.28,31.3,32.16,822600.0],["2025-11-06",32.24,32.49,31.92,32.13,1324300.0],["2025-11-07",34.04,34.49,28.71,28.91,1974000.0],["2025-11-10",28.88,29.35,27.91,29.21,1500100.0],["2025-11-11",29.15,29.46,28.96,29.34,757000.0],["2025-11-12",29.3,30.08,29.3,29.73,863900.0],["2025-11-13",29.44,29.65,28.91,29.09,797100.0],["2025-11-14",28.72,28.85,28.14,28.31,753400.0],["2025-11-17",28.3,28.33,27.49,27.51,863000.0],["2025-11-18",27.4,28.47,27.29,28.11,1077300.0],["2025-11-19",28.09,28.92,28.09,28.78,991300.0],["2025-11-20",29.0,29.22,28.43,28.85,998700.0],["2025-11-21",28.88,29.16,28.69,28.8,2150100.0],["2025-11-24",28.85,29.02,28.64,28.64,1733000.0],["2025-11-25",28.82,29.41,28.76,29.38,1570200.0],["2025-11-26",29.26,29.6,29.04,29.04,948700.0],["2025-11-28",28.87,29.27,28.76,28.91,361000.0],["2025-12-01",28.62,28.91,28.41,28.62,1246300.0],["2025-12-02",28.85,29.88,28.76,29.62,1520000.0],["2025-12-03",29.8,30.39,29.73,30.13,979700.0],["2025-12-04",30.16,30.34,29.93,29.97,1124500.0],["2025-12-05",29.75,30.22,29.66,29.68,858400.0],["2025-12-08",29.82,30.03,29.35,29.45,733300.0],["2025-12-09",29.32,29.97,29.31,29.91,691800.0],["2025-12-10",29.77,30.05,29.54,29.87,691600.0],["2025-12-11",30.0,30.38,29.78,29.9,688200.0],["2025-12-12",30.11,30.94,29.96,30.52,948000.0],["2025-12-15",30.44,30.83,30.28,30.64,1023000.0],["2025-12-16",30.33,30.7,30.04,30.62,1146900.0],["2025-12-17",30.49,31.29,30.23,30.96,831100.0],["2025-12-18",31.11,31.42,30.97,31.06,769500.0],["2025-12-19",30.96,31.43,30.93,31.3,1694300.0],["2025-12-22",31.4,31.72,30.96,31.03,1039300.0],["2025-12-23",30.83,31.1,30.35,30.45,643400.0],["2025-12-24",30.49,30.78,30.39,30.77,390900.0],["2025-12-26",30.69,30.87,30.29,30.38,667700.0],["2025-12-29",30.3,30.54,29.88,30.18,769700.0],["2025-12-30",30.01,30.46,29.95,30.13,788800.0],["2025-12-31",30.06,30.58,29.96,30.39,625400.0],["2026-01-02",30.43,30.55,29.85,30.2,1214700.0],["2026-01-05",30.2,30.9,30.0,30.37,999300.0],["2026-01-06",30.33,30.73,30.09,30.59,863500.0],["2026-01-07",30.64,30.89,30.19,30.29,866000.0],["2026-01-08",30.2,30.44,30.09,30.31,874900.0],["2026-01-09",30.29,31.12,30.12,30.85,1019900.0],["2026-01-12",30.79,30.87,29.64,30.55,820400.0],["2026-01-13",30.29,30.29,29.33,29.39,982200.0],["2026-01-14",29.28,29.59,28.9,29.21,800700.0],["2026-01-15",29.26,29.27,28.77,29.16,831200.0],["2026-01-16",28.98,28.98,28.08,28.13,842800.0],["2026-01-20",28.08,28.31,27.71,28.03,1139700.0],["2026-01-21",28.02,28.77,27.78,28.49,674300.0],["2026-01-22",28.84,29.58,28.53,29.16,794700.0],["2026-01-23",29.03,29.36,28.1,28.28,1002200.0],["2026-01-26",28.44,28.78,27.83,28.32,1126700.0],["2026-01-27",28.3,28.38,26.96,27.31,1404700.0],["2026-01-28",27.47,27.96,27.24,27.5,1185200.0],["2026-01-29",27.31,27.59,27.18,27.5,1083300.0],["2026-01-30",27.25,27.58,27.05,27.38,1239500.0],["2026-02-02",27.4,27.65,27.12,27.4,902700.0],["2026-02-03",27.01,27.16,24.92,25.07,1678000.0],["2026-02-04",25.0,25.41,24.2,24.25,2170900.0],["2026-02-05",24.21,24.58,23.92,24.04,1810800.0],["2026-02-06",24.27,24.65,24.08,24.42,1569700.0],["2026-02-09",24.2,24.42,23.8,24.1,1355500.0],["2026-02-10",24.3,24.76,24.17,24.34,1084900.0],["2026-02-11",24.27,24.39,22.53,23.21,1840200.0],["2026-02-12",23.34,23.42,22.19,22.83,2673000.0],["2026-02-13",21.79,21.9,20.03,20.98,4608800.0],["2026-02-17",20.78,20.81,19.61,20.68,2890100.0],["2026-02-18",20.68,21.69,20.25,21.69,1944800.0],["2026-02-19",21.71,22.09,21.31,21.48,2667200.0],["2026-02-20",21.33,21.93,21.16,21.25,1790900.0],["2026-02-23",21.02,21.03,20.1,20.2,1537500.0],["2026-02-24",20.06,20.15,19.6,19.78,1897500.0],["2026-02-25",20.03,21.27,20.0,21.24,2013800.0],["2026-02-26",21.28,22.29,21.28,22.08,1794000.0],["2026-02-27",21.74,22.29,21.57,22.29,2172400.0],["2026-03-02",21.78,22.75,21.78,22.6,1569800.0],["2026-03-03",22.41,23.27,22.32,23.18,2216500.0],["2026-03-04",23.21,23.94,23.08,23.74,1537100.0],["2026-03-05",23.85,24.6,23.76,24.27,1644900.0],["2026-03-06",24.15,24.57,23.98,24.53,1229600.0],["2026-03-09",24.19,24.43,23.56,24.22,1382100.0],["2026-03-10",24.06,24.37,23.84,24.14,1479800.0],["2026-03-11",24.23,24.82,23.94,24.7,1468600.0],["2026-03-12",24.61,25.01,23.97,24.05,1949800.0],["2026-03-13",24.04,24.24,23.75,23.83,1598400.0],["2026-03-16",23.79,24.1,23.55,23.65,1341900.0],["2026-03-17",23.73,24.51,23.69,24.33,1103700.0],["2026-03-18",24.09,24.53,24.09,24.32,1187200.0],["2026-03-19",24.11,24.71,24.07,24.41,1057600.0],["2026-03-20",24.35,24.65,24.01,24.56,1955900.0],["2026-03-23",24.27,25.16,24.27,24.83,1138600.0],["2026-03-24",24.74,24.74,24.09,24.12,1103800.0],["2026-03-25",24.43,24.64,23.45,24.21,1286700.0],["2026-03-26",24.05,25.04,24.05,24.75,893100.0],["2026-03-27",24.47,24.62,24.12,24.36,1113200.0],["2026-03-30",24.33,25.01,24.28,24.81,993900.0],["2026-03-31",25.1,25.2,24.66,24.74,838300.0],["2026-04-01",24.72,25.49,24.3,25.19,972000.0],["2026-04-02",25.26,25.56,24.6,25.15,1523100.0],["2026-04-06",25.17,25.79,25.17,25.5,730500.0],["2026-04-07",25.5,25.89,25.5,25.59,1117800.0],["2026-04-08",25.96,26.18,25.29,25.39,1339600.0],["2026-04-09",25.38,25.59,25.02,25.57,997100.0],["2026-04-10",25.52,25.82,25.11,25.46,754900.0],["2026-04-13",25.44,25.99,25.29,25.78,851900.0],["2026-04-14",25.91,26.33,25.85,26.19,968900.0],["2026-04-15",26.26,27.19,26.23,26.93,847000.0],["2026-04-16",27.17,27.54,27.14,27.42,661700.0],["2026-04-17",27.72,28.05,27.62,27.94,699800.0],["2026-04-20",27.81,28.3,27.63,28.16,822700.0],["2026-04-21",28.27,29.49,28.13,29.03,1383800.0],["2026-04-22",29.09,29.59,28.79,29.06,1153100.0],["2026-04-23",28.65,28.76,27.75,28.32,1119100.0],["2026-04-24",28.47,28.78,28.18,28.74,635400.0],["2026-04-27",28.63,29.32,28.28,29.11,774100.0],["2026-04-28",29.25,29.58,27.58,27.74,1414100.0],["2026-04-29",27.7,28.6,27.53,28.01,914500.0],["2026-04-30",28.03,28.74,27.06,27.6,946700.0],["2026-05-01",28.17,29.05,27.89,28.9,788800.0],["2026-05-04",28.78,29.38,28.58,28.67,887400.0],["2026-05-05",28.93,29.38,28.74,29.22,787100.0],["2026-05-06",29.14,29.19,28.3,28.31,982800.0],["2026-05-07",28.64,29.31,28.36,28.5,1240800.0],["2026-05-08",27.28,27.84,25.0,27.08,2020100.0],["2026-05-11",27.06,27.5,25.27,25.28,1769600.0],["2026-05-12",25.16,25.31,22.96,23.09,1931300.0],["2026-05-13",22.78,23.14,22.35,22.86,1697300.0],["2026-05-14",22.81,22.98,21.07,21.08,1603900.0],["2026-05-15",21.19,21.82,20.8,21.65,1379500.0],["2026-05-18",21.52,22.39,21.49,21.79,1385500.0],["2026-05-19",22.13,23.44,22.07,22.59,1777600.0],["2026-05-20",22.4,22.84,21.71,22.47,1304400.0],["2026-05-21",22.35,22.37,21.46,21.84,1618300.0],["2026-05-22",21.57,22.47,21.57,22.39,1094500.0],["2026-05-26",22.15,22.99,22.15,22.93,1278800.0],["2026-05-27",23.0,23.91,22.94,23.45,1049600.0],["2026-05-28",23.53,23.72,23.07,23.3,1211700.0],["2026-05-29",23.51,23.56,22.71,22.8,2063400.0],["2026-06-01",22.84,23.68,22.51,23.46,1612400.0],["2026-06-02",23.16,23.56,22.75,23.07,1489400.0],["2026-06-03",22.83,22.83,21.64,22.02,1410600.0],["2026-06-04",22.31,23.68,22.11,23.63,1393700.0],["2026-06-05",23.91,24.13,22.79,23.25,917500.0],["2026-06-08",22.78,23.28,22.55,22.96,1018300.0],["2026-06-09",22.66,23.82,22.64,23.74,1018100.0],["2026-06-10",23.38,24.56,23.21,24.28,1000000.0],["2026-06-11",23.01,23.45,22.33,23.02,1284400.0],["2026-06-12",23.11,23.4,22.65,23.1,644600.0],["2026-06-15",23.13,23.99,22.21,22.57,1514600.0],["2026-06-16",22.48,23.37,22.4,23.3,1093800.0],["2026-06-17",23.0,23.23,22.22,22.53,1143700.0],["2026-06-18",22.16,22.99,22.13,22.88,2503400.0],["2026-06-22",22.79,23.24,22.42,22.47,1385500.0],["2026-06-23",22.42,22.9,22.38,22.67,986100.0],["2026-06-24",22.84,23.68,22.68,23.36,1083000.0],["2026-06-25",23.07,23.42,22.51,22.92,928500.0],["2026-06-26",22.91,24.5,22.91,24.0,4411100.0],["2026-06-29",24.19,24.67,23.87,24.63,1068000.0],["2026-06-30",24.41,25.03,24.3,24.52,902900.0],["2026-07-01",24.95,26.35,24.67,26.25,1806000.0],["2026-07-02",26.4,27.23,26.01,26.52,1276400.0],["2026-07-06",26.31,26.9,25.9,26.34,982703.953258],["2026-07-07",26.88,27.155,26.5,26.55,1194338.758836],["2026-07-08",26.4,26.7899,25.325,25.53,1558181.028292],["2026-07-09",25.1,25.66,24.56,25.55,1383790.561178],["2026-07-10",25.99,26.155,25.69,25.81,683856.305215],["2026-07-13",25.98,26.82,25.755,26.36,1006669.231127],["2026-07-14",25.77,26.05,25.4,25.58,1115499.944595],["2026-07-15",25.81,26.98,25.81,26.81,1166970.749639],["2026-07-16",27.16,27.61,26.89,27.39,908516.301681],["2026-07-17",27.02,27.53,25.97,26.22,952848.697676],["2026-07-20",26.17,26.76,25.98,26.33,610944.605596],["2026-07-21",25.9,26.605,25.55,25.79,980126.337056],["2026-07-22",25.94,26,24.55,24.81,781695.699429],["2026-07-23",25.94,26.235,23.94,24.5,989725.93697],["2026-07-24",24.6,25.68,24.43,25.1,808208.1702],["2026-07-27",25.62,26.81,25.62,26.41,1004313.542282],["2026-07-28",26.93,27.65,26.93,27.4,905798.892701],["2026-07-29",27.26,28.16,27.13,27.92,849077.86342],["2026-07-30",27.16,27.18,25.72,26.27,801659.483325],["2026-07-31",25.94,26.515,25.68,26.43,783897.02427],["2026-08-03",26.91,27.28,26.18,26.81,796346.67528],["2026-08-04",26.33,27.1099,26.33,26.63,907972.784427],["2026-08-05",26.63,26.9,25.27,25.69,1415335.706155],["2026-08-06",25.3,25.61,24.92,25.04,1439783.236475],["2026-08-07",27.11,29.23,25.5,25.56,2133590.072732],["2026-08-10",25.22,25.22,23.9,24.53,325997.696062],["2026-08-11",24.41,24.97,23.57,23.61,1069276.42097],["2026-08-12",23.19,23.71,22.54,23.64,1484445.6073],["2026-08-13",23.38,24.43,23.33,24.39,1025317.569892],["2026-08-14",24.58,24.71,24.1,24.7,831487.170544]]}