{"t":"AR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-10",54.15,55.02,51.56,52.01,29240900.0],["2013-10-11",52.26,55.44,51.85,53.3,3245300.0],["2013-10-14",53.18,56.5,53.0,55.64,1018700.0],["2013-10-15",56.38,57.67,55.87,57.06,1566100.0],["2013-10-16",57.4,57.8,55.98,57.56,2233300.0],["2013-10-17",57.5,57.62,53.9,54.9,1985800.0],["2013-10-18",55.3,56.56,52.91,55.13,1017200.0],["2013-10-21",55.0,55.48,54.62,55.13,849200.0],["2013-10-22",54.7,56.01,53.85,54.35,1071600.0],["2013-10-23",53.25,55.0,53.12,54.82,781600.0],["2013-10-24",54.82,55.45,54.48,55.2,629700.0],["2013-10-25",55.05,56.52,54.31,56.38,536900.0],["2013-10-28",56.0,57.15,55.59,57.0,518900.0],["2013-10-29",57.0,57.22,56.04,56.33,1172600.0],["2013-10-30",55.85,57.08,55.55,56.84,979300.0],["2013-10-31",56.5,57.76,56.02,56.49,396100.0],["2013-11-01",56.75,57.0,54.51,55.15,987600.0],["2013-11-04",56.95,57.12,54.23,54.98,810100.0],["2013-11-05",55.99,56.0,54.58,55.19,521300.0],["2013-11-06",55.96,56.06,54.88,55.04,719300.0],["2013-11-07",54.7,54.7,53.31,54.0,1566500.0],["2013-11-08",56.72,56.72,54.0,55.64,708700.0],["2013-11-11",55.15,55.85,54.16,54.28,646400.0],["2013-11-12",54.28,55.06,53.6,54.24,523700.0],["2013-11-13",54.48,54.48,53.77,54.07,433100.0],["2013-11-14",54.04,54.13,53.36,53.8,362400.0],["2013-11-15",54.0,54.52,53.4,53.52,384200.0],["2013-11-18",53.64,54.15,51.83,52.06,395600.0],["2013-11-19",52.0,52.99,51.89,52.7,569800.0],["2013-11-20",52.55,53.28,51.97,52.67,383800.0],["2013-11-21",52.75,53.78,52.41,53.49,349800.0],["2013-11-22",54.76,55.98,54.1,55.4,910900.0],["2013-11-25",55.45,55.45,54.43,55.18,48800.0],["2013-11-26",55.06,55.62,54.95,55.1,409900.0],["2013-11-27",55.12,56.33,54.85,54.86,253700.0],["2013-11-29",55.14,55.71,54.66,54.9,92400.0],["2013-12-02",54.84,55.14,52.72,54.23,623300.0],["2013-12-03",54.34,55.06,53.72,54.34,885400.0],["2013-12-04",54.0,54.93,53.82,54.4,769200.0],["2013-12-05",54.28,55.01,54.0,54.69,741700.0],["2013-12-06",54.99,55.77,54.16,54.18,733400.0],["2013-12-09",53.11,54.71,53.1,54.3,575200.0],["2013-12-10",55.74,58.23,55.74,56.84,2043800.0],["2013-12-11",57.0,57.48,55.91,56.05,1287800.0],["2013-12-12",55.9,56.98,55.39,56.68,815700.0],["2013-12-13",57.06,57.07,56.26,56.41,551600.0],["2013-12-16",56.8,57.24,56.34,56.57,712700.0],["2013-12-17",56.71,58.82,56.35,58.46,787400.0],["2013-12-18",58.56,59.57,58.15,59.54,1041000.0],["2013-12-19",60.35,60.99,58.94,59.0,927200.0],["2013-12-20",59.39,60.25,58.37,59.91,3382100.0],["2013-12-23",59.81,60.53,58.54,60.33,967200.0],["2013-12-24",60.24,61.16,60.24,61.08,272200.0],["2013-12-26",61.37,62.03,60.56,61.0,242800.0],["2013-12-27",61.26,62.46,60.72,62.38,318900.0],["2013-12-30",62.27,63.19,61.86,62.25,423600.0],["2013-12-31",62.51,63.57,61.34,63.44,510200.0],["2014-01-02",63.15,63.21,60.07,60.98,1022400.0],["2014-01-03",61.28,61.38,59.65,60.72,524600.0],["2014-01-06",60.81,60.81,58.0,58.95,687600.0],["2014-01-07",58.75,59.1,56.55,57.29,1084400.0],["2014-01-08",57.52,58.37,56.81,57.94,680600.0],["2014-01-09",58.26,58.45,54.79,56.1,1136100.0],["2014-01-10",56.06,56.38,54.78,55.13,637900.0],["2014-01-13",55.07,55.44,53.61,54.45,1125300.0],["2014-01-14",54.56,55.6,54.1,55.37,550100.0],["2014-01-15",55.64,56.94,55.08,56.03,973500.0],["2014-01-16",56.5,57.56,56.1,57.05,867700.0],["2014-01-17",57.27,57.84,56.37,56.51,688300.0],["2014-01-21",58.3,58.3,56.34,57.2,658800.0],["2014-01-22",57.5,58.27,57.33,58.18,542900.0],["2014-01-23",58.18,58.7,57.52,58.52,766500.0],["2014-01-24",57.97,58.72,55.01,57.99,1273300.0],["2014-01-27",58.09,58.41,56.67,57.02,795800.0],["2014-01-28",57.95,59.64,57.58,58.96,755400.0],["2014-01-29",58.31,60.03,57.6,59.86,725100.0],["2014-01-30",59.99,60.0,58.0,58.87,1405100.0],["2014-01-31",58.34,59.43,57.47,58.74,437700.0],["2014-02-03",59.12,59.26,56.87,57.53,372700.0],["2014-02-04",57.76,58.43,56.08,57.58,1137300.0],["2014-02-05",57.32,58.12,56.5,56.78,627100.0],["2014-02-06",57.0,57.7,56.56,57.05,1391200.0],["2014-02-07",58.29,58.29,55.33,55.68,1050300.0],["2014-02-10",55.7,56.25,55.1,55.42,597500.0],["2014-02-11",55.34,57.07,55.25,56.73,558100.0],["2014-02-12",57.15,57.57,56.39,56.75,565200.0],["2014-02-13",56.61,57.5,55.59,56.79,711100.0],["2014-02-14",57.0,58.31,56.5,57.14,710800.0],["2014-02-18",57.26,58.27,57.03,57.14,410100.0],["2014-02-19",57.38,58.9,56.81,58.36,629500.0],["2014-02-20",58.28,58.42,57.07,57.64,369800.0],["2014-02-21",58.08,58.13,55.96,57.14,1462400.0],["2014-02-24",57.47,58.98,57.09,58.27,965500.0],["2014-02-25",57.98,58.95,57.76,58.61,561200.0],["2014-02-26",58.57,59.09,58.03,58.58,787400.0],["2014-02-27",59.14,62.04,56.82,60.67,1676900.0],["2014-02-28",60.83,61.04,58.9,60.34,756300.0],["2014-03-03",60.34,61.4,57.77,59.49,989700.0],["2014-03-04",59.65,60.09,58.5,59.35,542800.0],["2014-03-05",59.7,61.15,59.05,59.36,897700.0],["2014-03-06",59.79,61.57,59.35,61.01,836400.0],["2014-03-07",60.97,61.47,60.7,61.24,454700.0],["2014-03-10",61.18,61.54,60.0,60.78,451500.0],["2014-03-11",61.06,61.83,59.95,60.59,429600.0],["2014-03-12",60.37,61.07,59.56,60.24,422800.0],["2014-03-13",60.25,60.74,59.21,59.53,603000.0],["2014-03-14",59.8,60.88,59.29,60.15,383800.0],["2014-03-17",60.31,61.5,58.84,61.04,755800.0],["2014-03-18",62.35,64.71,62.35,63.35,1380600.0],["2014-03-19",64.0,64.95,62.5,62.83,1058300.0],["2014-03-20",62.77,63.99,61.66,63.95,651100.0],["2014-03-21",63.91,64.91,62.8,63.83,1046600.0],["2014-03-24",64.5,67.23,63.86,65.7,1274900.0],["2014-03-25",66.48,68.0,66.19,67.41,1081800.0],["2014-03-26",67.85,68.43,65.26,65.48,657300.0],["2014-03-27",65.32,65.4,62.45,63.69,1612000.0],["2014-03-28",63.61,64.53,63.15,64.04,1010500.0],["2014-03-31",64.1,64.65,61.84,62.6,947200.0],["2014-04-01",62.45,65.28,61.37,65.08,1576400.0],["2014-04-02",65.49,66.11,64.53,65.89,792600.0],["2014-04-03",66.42,66.62,65.42,66.08,595400.0],["2014-04-04",65.78,66.68,64.0,66.03,871600.0],["2014-04-07",65.1,65.36,62.98,63.36,983100.0],["2014-04-08",62.2,64.55,61.89,64.47,883100.0],["2014-04-09",64.9,65.32,64.36,64.86,534400.0],["2014-04-10",65.0,65.83,63.34,64.46,668000.0],["2014-04-11",64.08,65.07,63.07,63.22,796100.0],["2014-04-14",63.47,63.47,56.28,59.06,3916800.0],["2014-04-15",58.72,60.24,58.02,60.21,1860800.0],["2014-04-16",60.28,63.02,60.21,62.01,1209400.0],["2014-04-17",61.87,63.87,60.77,63.36,525100.0],["2014-04-21",63.25,64.78,62.46,64.53,917800.0],["2014-04-22",64.61,65.63,63.66,63.71,569600.0],["2014-04-23",64.3,64.38,63.4,63.55,482800.0],["2014-04-24",64.03,64.17,62.34,63.29,1446600.0],["2014-04-25",63.52,63.71,62.23,62.72,673500.0],["2014-04-28",62.94,64.47,62.55,64.27,634400.0],["2014-04-29",64.36,67.12,64.1,66.5,936600.0],["2014-04-30",66.34,67.0,64.84,65.67,672700.0],["2014-05-01",65.67,66.04,64.67,65.86,643200.0],["2014-05-02",65.76,67.51,65.5,65.65,532900.0],["2014-05-05",65.37,67.22,64.44,66.96,489600.0],["2014-05-06",67.17,67.92,65.91,66.43,972900.0],["2014-05-07",66.43,67.35,65.33,66.58,904000.0],["2014-05-08",65.42,66.0,62.08,62.93,1866700.0],["2014-05-09",62.95,65.82,62.71,64.14,884100.0],["2014-05-12",64.66,64.72,62.55,63.79,862900.0],["2014-05-13",61.5,63.25,61.3,63.14,1998200.0],["2014-05-14",62.03,62.7,61.95,62.01,10020200.0],["2014-05-15",61.89,62.76,61.27,62.21,2223600.0],["2014-05-16",62.83,62.86,61.61,62.17,808000.0],["2014-05-19",62.17,62.89,62.02,62.63,787600.0],["2014-05-20",62.92,63.1,61.98,62.44,956700.0],["2014-05-21",62.75,63.1,62.28,62.47,867100.0],["2014-05-22",62.16,62.37,60.43,60.99,1429200.0],["2014-05-23",60.98,61.34,60.0,60.57,1015400.0],["2014-05-27",60.92,62.05,60.64,62.03,969800.0],["2014-05-28",62.14,62.48,61.71,62.0,1020300.0],["2014-05-29",61.76,62.16,60.7,61.6,1160500.0],["2014-05-30",61.89,62.18,60.91,61.5,3068000.0],["2014-06-02",61.97,62.88,61.26,61.81,821500.0],["2014-06-03",61.74,63.08,61.07,63.05,968800.0],["2014-06-04",63.05,64.4,62.6,64.06,844700.0],["2014-06-05",64.29,64.4,63.02,63.52,894100.0],["2014-06-06",63.94,63.94,62.52,63.43,915800.0],["2014-06-09",63.42,63.81,61.69,62.26,833200.0],["2014-06-10",62.02,62.11,60.67,60.95,938900.0],["2014-06-11",60.37,61.52,60.0,61.3,1146500.0],["2014-06-12",61.48,62.42,61.09,62.0,905100.0],["2014-06-13",62.0,62.52,61.0,61.98,622500.0],["2014-06-16",62.3,62.42,61.48,62.39,535400.0],["2014-06-17",62.08,63.68,61.84,63.5,697700.0],["2014-06-18",63.21,63.94,62.85,63.79,658500.0],["2014-06-19",63.7,64.79,63.2,64.76,872600.0],["2014-06-20",65.19,65.49,64.09,64.51,1173500.0],["2014-06-23",64.45,65.09,64.25,64.58,839500.0],["2014-06-24",64.23,64.8,63.17,63.34,913400.0],["2014-06-25",63.15,64.24,62.75,63.65,662600.0],["2014-06-26",64.43,65.0,63.92,64.57,641700.0],["2014-06-27",64.58,65.45,64.0,64.81,1664100.0],["2014-06-30",65.15,66.06,64.3,65.63,637000.0],["2014-07-01",65.57,65.84,64.16,64.89,770800.0],["2014-07-02",65.03,66.1,64.59,65.09,734300.0],["2014-07-03",65.52,65.73,64.3,65.71,391800.0],["2014-07-07",65.43,65.43,64.0,64.36,739800.0],["2014-07-08",64.24,64.24,62.64,63.96,913900.0],["2014-07-09",64.12,64.28,63.59,63.76,548600.0],["2014-07-10",63.18,63.44,62.16,62.21,1087400.0],["2014-07-11",62.28,62.78,61.47,61.86,941600.0],["2014-07-14",61.95,62.27,61.31,61.43,569000.0],["2014-07-15",61.21,61.5,59.82,60.33,713300.0],["2014-07-16",60.4,60.89,59.43,60.4,978800.0],["2014-07-17",60.57,61.0,59.12,59.41,1435300.0],["2014-07-18",59.38,61.18,59.38,60.64,1065700.0],["2014-07-21",60.36,60.92,60.0,60.2,834700.0],["2014-07-22",60.49,60.55,59.51,59.54,1837400.0],["2014-07-23",59.83,59.89,59.15,59.71,1073000.0],["2014-07-24",59.77,60.47,59.22,59.37,782000.0],["2014-07-25",59.48,59.66,58.26,58.57,735700.0],["2014-07-28",58.53,58.58,56.91,57.9,979400.0],["2014-07-29",57.75,58.7,57.75,57.91,503100.0],["2014-07-30",57.94,58.48,57.62,58.18,797800.0],["2014-07-31",58.0,58.15,57.21,57.76,1220200.0],["2014-08-01",57.89,57.89,56.61,57.28,1254500.0],["2014-08-04",57.46,58.18,56.56,57.66,740000.0],["2014-08-05",57.93,58.95,56.95,57.38,896700.0],["2014-08-06",57.0,58.09,56.99,57.16,1166300.0],["2014-08-07",56.0,56.99,53.42,56.1,3341400.0],["2014-08-08",56.21,57.3,55.82,57.09,610300.0],["2014-08-11",57.58,57.82,56.4,56.46,767400.0],["2014-08-12",56.49,56.98,55.52,55.62,812100.0],["2014-08-13",55.53,56.07,55.12,55.22,705000.0],["2014-08-14",55.25,55.78,55.11,55.33,657300.0],["2014-08-15",55.74,55.97,55.18,55.52,547000.0],["2014-08-18",55.57,56.0,55.24,55.87,510200.0],["2014-08-19",56.05,57.74,55.96,57.07,689400.0],["2014-08-20",56.97,57.93,56.52,56.92,540300.0],["2014-08-21",57.17,57.17,56.13,56.89,337500.0],["2014-08-22",56.77,57.56,56.28,56.39,457100.0],["2014-08-25",56.68,57.67,56.68,57.4,326400.0],["2014-08-26",57.71,58.49,57.44,57.48,514600.0],["2014-08-27",57.51,57.86,56.23,56.73,898800.0],["2014-08-28",56.64,57.41,56.5,57.3,509100.0],["2014-08-29",57.3,57.93,57.09,57.85,288800.0],["2014-09-02",57.89,58.1,56.43,56.64,318300.0],["2014-09-03",57.05,57.11,56.49,56.51,564700.0],["2014-09-04",56.48,57.51,55.39,55.51,909500.0],["2014-09-05",55.6,56.21,55.08,56.17,489800.0],["2014-09-08",55.75,56.27,55.15,55.96,686700.0],["2014-09-09",55.94,56.47,55.27,55.84,673500.0],["2014-09-10",55.88,56.9,54.96,56.45,579400.0],["2014-09-11",55.97,56.75,55.57,56.6,721300.0],["2014-09-12",56.43,57.07,56.09,56.77,907400.0],["2014-09-15",56.68,57.32,55.87,56.76,813200.0],["2014-09-16",56.76,58.02,56.32,57.8,894600.0],["2014-09-17",57.76,58.25,57.24,57.63,751500.0],["2014-09-18",57.76,58.63,57.66,57.98,943400.0],["2014-09-19",57.94,58.3,57.55,57.92,1830500.0],["2014-09-22",57.2,57.63,56.04,56.93,1574700.0],["2014-09-23",56.72,57.75,56.2,56.39,1033800.0],["2014-09-24",56.6,56.75,55.4,56.32,759600.0],["2014-09-25",56.57,56.67,54.25,54.52,1296500.0],["2014-09-26",54.37,55.57,53.94,55.2,967200.0],["2014-09-29",54.82,55.62,53.72,55.39,817200.0],["2014-09-30",55.23,56.23,54.53,54.89,2234300.0],["2014-10-01",54.91,55.6,53.94,54.03,1215800.0],["2014-10-02",53.55,53.83,52.33,53.13,1255400.0],["2014-10-03",53.35,53.37,51.78,52.22,1197500.0],["2014-10-06",52.28,52.73,51.76,51.86,708400.0],["2014-10-07",51.75,51.88,49.95,50.07,1453800.0],["2014-10-08",49.9,49.97,48.44,49.69,1647000.0],["2014-10-09",49.16,49.54,47.69,47.8,1295000.0],["2014-10-10",47.73,48.65,46.4,47.38,1151100.0],["2014-10-13",47.2,47.72,45.78,46.08,1014100.0],["2014-10-14",46.82,48.82,45.75,46.14,1960200.0],["2014-10-15",45.54,49.14,44.67,48.66,2482600.0],["2014-10-16",47.06,52.86,47.06,52.44,2317900.0],["2014-10-17",53.78,54.11,49.44,50.21,2050000.0],["2014-10-20",50.16,51.35,48.81,49.46,1022900.0],["2014-10-21",50.0,50.55,49.25,49.88,1391500.0],["2014-10-22",49.86,50.12,47.65,47.75,1355600.0],["2014-10-23",48.48,49.77,47.93,48.44,1175800.0],["2014-10-24",48.53,49.68,47.92,48.91,1039700.0],["2014-10-27",49.11,49.18,47.23,48.43,788600.0],["2014-10-28",48.24,50.07,48.24,50.07,962700.0],["2014-10-29",50.64,51.5,50.27,50.83,948100.0],["2014-10-30",50.36,51.5,50.31,51.25,1046200.0],["2014-10-31",50.8,52.48,50.52,52.44,1579400.0],["2014-11-03",52.66,54.32,51.64,52.3,2463500.0],["2014-11-04",52.23,52.73,50.54,51.25,2091500.0],["2014-11-05",51.96,52.68,51.01,52.31,1794800.0],["2014-11-06",51.75,53.0,49.47,52.8,2163200.0],["2014-11-07",53.4,55.86,52.86,55.06,2075100.0],["2014-11-10",55.25,56.81,54.07,54.78,1870900.0],["2014-11-11",54.62,55.71,53.71,55.06,1040200.0],["2014-11-12",54.57,56.24,54.55,55.51,1583300.0],["2014-11-13",55.02,55.11,52.58,53.18,1254200.0],["2014-11-14",53.18,53.9,52.02,52.51,1303300.0],["2014-11-17",52.05,52.94,51.03,52.27,1334500.0],["2014-11-18",52.01,52.7,51.87,52.15,599200.0],["2014-11-19",52.59,53.01,51.87,52.3,823500.0],["2014-11-20",52.53,53.42,52.08,53.24,1237500.0],["2014-11-21",54.01,54.45,52.29,52.81,1557900.0],["2014-11-24",52.55,52.95,51.85,52.6,852100.0],["2014-11-25",52.7,53.08,51.0,51.47,2092600.0],["2014-11-26",51.05,51.55,49.03,49.3,2155700.0],["2014-11-28",47.58,48.42,46.46,46.92,922000.0],["2014-12-01",46.45,47.08,45.6,46.71,1238800.0],["2014-12-02",46.64,47.0,45.14,45.26,1067600.0],["2014-12-03",44.74,46.31,44.73,46.01,1409200.0],["2014-12-04",45.35,45.53,43.57,43.97,1385700.0],["2014-12-05",44.0,44.13,41.64,42.28,1796600.0],["2014-12-08",41.32,41.46,37.86,38.6,3457900.0],["2014-12-09",38.5,39.78,38.5,39.19,1780800.0],["2014-12-10",38.03,39.52,37.85,39.04,2239600.0],["2014-12-11",38.81,40.37,38.46,39.22,2502100.0],["2014-12-12",38.81,40.39,38.42,39.89,2121100.0],["2014-12-15",40.2,40.83,39.35,39.55,2591400.0],["2014-12-16",39.13,41.86,39.05,40.99,2087200.0],["2014-12-17",40.99,44.51,40.76,43.33,1594900.0],["2014-12-18",44.48,44.83,41.73,43.05,1587200.0],["2014-12-19",43.4,44.27,42.45,44.01,2657700.0],["2014-12-22",42.48,43.62,42.05,42.66,2439800.0],["2014-12-23",42.95,44.13,42.89,43.14,2608200.0],["2014-12-24",43.13,43.14,41.9,42.5,775400.0],["2014-12-26",42.65,42.66,40.76,41.41,1229500.0],["2014-12-29",41.68,42.71,40.97,41.29,1933200.0],["2014-12-30",40.97,41.5,40.34,40.68,1882600.0],["2014-12-31",40.36,41.25,40.05,40.58,1266100.0],["2015-01-02",40.6,42.42,39.97,42.35,1526500.0],["2015-01-05",41.95,42.09,38.32,38.48,2018200.0],["2015-01-06",38.41,39.15,36.8,38.07,2669100.0],["2015-01-07",38.57,38.57,35.87,36.64,2185700.0],["2015-01-08",37.06,38.09,36.44,37.83,1422700.0],["2015-01-09",37.67,39.71,37.38,39.33,2386800.0],["2015-01-12",38.84,38.88,35.98,36.53,2618000.0],["2015-01-13",36.59,37.26,35.67,36.28,2100600.0],["2015-01-14",35.95,36.72,35.25,36.1,2749700.0],["2015-01-15",36.92,36.97,34.85,35.18,2937600.0],["2015-01-16",35.46,37.3,35.24,37.22,1312000.0],["2015-01-20",36.63,36.99,35.25,36.55,1683900.0],["2015-01-21",36.97,37.98,36.78,37.0,2134300.0],["2015-01-22",37.02,37.5,35.63,35.91,2169500.0],["2015-01-23",35.06,37.04,34.99,35.49,1472700.0],["2015-01-26",35.68,37.89,35.58,36.65,2345700.0],["2015-01-27",36.55,37.45,36.19,36.82,1525000.0],["2015-01-28",36.48,36.5,34.24,34.59,1627300.0],["2015-01-29",34.8,35.2,33.79,34.02,1821000.0],["2015-01-30",33.47,34.9,33.25,34.65,1820300.0],["2015-02-02",35.37,36.76,35.0,36.55,1997700.0],["2015-02-03",37.58,38.72,36.67,38.58,2369900.0],["2015-02-04",38.23,38.88,37.2,38.01,2077000.0],["2015-02-05",37.7,40.5,37.7,40.41,2110100.0],["2015-02-06",40.85,40.9,39.19,39.97,2360100.0],["2015-02-09",40.03,41.93,39.96,40.67,2008600.0],["2015-02-10",40.87,41.03,39.09,40.98,1612000.0],["2015-02-11",40.85,41.25,39.29,39.77,1622100.0],["2015-02-12",40.41,40.65,39.31,39.65,1354700.0],["2015-02-13",40.21,40.57,39.55,40.34,1014200.0],["2015-02-17",40.13,42.14,39.36,42.02,1437500.0],["2015-02-18",41.41,42.26,40.63,41.04,1052400.0],["2015-02-19",39.9,41.78,39.48,41.28,840500.0],["2015-02-20",41.3,41.66,40.0,40.24,1143700.0],["2015-02-23",40.15,40.62,39.45,40.15,1247000.0],["2015-02-24",40.3,40.65,38.95,39.41,1515100.0],["2015-02-25",39.57,41.07,39.33,41.03,1972000.0],["2015-02-26",41.0,41.97,39.18,40.52,2526000.0],["2015-02-27",40.9,40.94,38.95,39.45,1621600.0],["2015-03-02",39.45,39.45,37.25,38.02,1735500.0],["2015-03-03",38.25,38.73,37.76,37.85,1182600.0],["2015-03-04",38.24,38.55,37.53,38.45,806600.0],["2015-03-05",38.01,38.11,36.99,37.13,9993400.0],["2015-03-06",37.0,37.37,36.65,36.89,3895300.0],["2015-03-09",37.54,37.65,36.03,36.05,2813400.0],["2015-03-10",35.72,36.06,35.22,35.53,1908200.0],["2015-03-11",35.6,36.64,35.25,36.43,1635400.0],["2015-03-12",36.57,37.14,35.88,36.38,1270600.0],["2015-03-13",35.94,35.99,34.8,35.16,1349800.0],["2015-03-16",34.86,35.08,33.68,34.93,1535400.0],["2015-03-17",34.72,35.83,34.53,35.45,1412600.0],["2015-03-18",34.96,37.13,34.75,36.96,1537800.0],["2015-03-19",36.14,36.29,35.57,35.63,1266800.0],["2015-03-20",36.0,36.58,35.66,36.03,1856100.0],["2015-03-23",35.77,36.62,35.2,35.28,1289100.0],["2015-03-24",35.43,35.51,34.8,35.08,1441900.0],["2015-03-25",35.43,36.08,34.84,35.45,1605200.0],["2015-03-26",36.62,36.71,34.84,35.33,1200500.0],["2015-03-27",35.0,35.37,34.49,34.97,881000.0],["2015-03-30",35.26,36.02,34.35,35.21,1505100.0],["2015-03-31",34.82,35.73,34.63,35.32,1459200.0],["2015-04-01",35.39,36.18,35.09,35.35,1472900.0],["2015-04-02",35.24,36.83,34.99,36.78,2074100.0],["2015-04-06",37.14,37.48,36.92,37.16,2233500.0],["2015-04-07",36.97,38.09,36.97,38.01,2448000.0],["2015-04-08",38.24,38.26,37.19,37.55,1921400.0],["2015-04-09",37.72,38.06,37.31,37.68,1031200.0],["2015-04-10",37.74,37.86,36.98,37.35,968700.0],["2015-04-13",37.45,37.71,37.07,37.59,1228600.0],["2015-04-14",37.88,39.19,37.87,38.99,1323400.0],["2015-04-15",39.39,41.7,38.87,41.35,2104200.0],["2015-04-16",41.06,42.01,40.14,41.57,2493900.0],["2015-04-17",41.14,41.64,40.53,41.47,1480800.0],["2015-04-20",41.17,42.25,41.08,41.58,1385600.0],["2015-04-21",41.67,42.19,40.99,41.38,1245600.0],["2015-04-22",41.54,42.16,41.15,41.95,987400.0],["2015-04-23",42.08,42.81,42.0,42.3,1140400.0],["2015-04-24",41.99,42.83,41.78,42.56,1632100.0],["2015-04-27",42.18,42.59,41.67,41.81,1702900.0],["2015-04-28",41.87,42.66,41.69,41.92,1195800.0],["2015-04-29",41.67,42.9,41.43,42.6,1417900.0],["2015-04-30",44.73,44.83,40.22,44.31,2731200.0],["2015-05-01",44.38,45.5,43.82,44.89,2770400.0],["2015-05-04",44.9,45.15,43.97,44.45,1143200.0],["2015-05-05",45.0,45.19,43.62,43.92,1729100.0],["2015-05-06",44.47,45.08,43.71,44.05,2383200.0],["2015-05-07",43.89,43.9,42.82,43.58,1647100.0],["2015-05-08",43.56,46.06,42.84,45.65,3119700.0],["2015-05-11",45.64,45.89,44.29,44.49,1446200.0],["2015-05-12",45.11,45.44,44.17,44.36,1922800.0],["2015-05-13",44.75,44.99,42.89,43.24,1974400.0],["2015-05-14",42.96,43.13,41.8,41.9,2340000.0],["2015-05-15",41.6,43.45,41.28,42.75,2149500.0],["2015-05-18",42.45,42.99,41.69,42.52,1559000.0],["2015-05-19",41.6,41.83,40.65,41.12,1485600.0],["2015-05-20",40.94,41.25,40.27,40.98,1322900.0],["2015-05-21",40.99,41.65,40.99,41.27,1172800.0],["2015-05-22",40.56,41.64,40.32,40.8,1192700.0],["2015-05-26",40.32,40.81,39.96,40.3,1484700.0],["2015-05-27",40.19,40.66,39.68,40.3,1160000.0],["2015-05-28",40.23,41.26,39.47,40.34,2080300.0],["2015-05-29",40.23,40.52,39.8,40.01,1652200.0],["2015-06-01",40.11,40.21,39.24,39.53,1216200.0],["2015-06-02",39.42,40.52,39.42,40.07,945600.0],["2015-06-03",39.79,40.21,39.22,39.25,801600.0],["2015-06-04",38.94,39.13,38.12,38.38,1281100.0],["2015-06-05",38.15,39.41,38.0,38.19,1184700.0],["2015-06-08",38.24,38.64,37.41,37.98,1159400.0],["2015-06-09",38.52,39.22,38.07,38.13,1079300.0],["2015-06-10",38.67,38.67,36.78,37.6,2277000.0],["2015-06-11",37.68,37.7,36.22,36.67,2104200.0],["2015-06-12",36.49,36.65,35.98,36.2,1898100.0],["2015-06-15",35.92,36.88,35.9,36.52,854900.0],["2015-06-16",36.4,36.77,36.05,36.35,1445100.0],["2015-06-17",36.73,37.07,35.95,36.22,1195000.0],["2015-06-18",36.42,36.48,35.81,36.15,1930700.0],["2015-06-19",35.93,36.03,35.08,35.24,2345200.0],["2015-06-22",35.55,35.75,35.02,35.72,1314100.0],["2015-06-23",35.65,35.83,35.14,35.79,1482300.0],["2015-06-24",35.73,36.24,35.35,35.71,2123600.0],["2015-06-25",35.71,35.83,35.18,35.2,1608300.0],["2015-06-26",35.24,35.41,34.76,35.12,3860600.0],["2015-06-29",34.55,34.93,33.98,34.22,1209200.0],["2015-06-30",34.62,34.67,33.89,34.34,1295400.0],["2015-07-01",34.33,34.56,33.31,33.61,2752400.0],["2015-07-02",33.81,34.05,33.17,33.25,2120300.0],["2015-07-06",32.62,33.01,32.11,32.3,3637100.0],["2015-07-07",32.21,33.03,31.33,33.02,2313900.0],["2015-07-08",32.98,32.99,30.93,31.23,1446200.0],["2015-07-09",31.81,32.02,31.02,31.04,1594500.0],["2015-07-10",31.42,31.44,30.13,30.19,1393300.0],["2015-07-13",30.62,31.25,30.11,31.24,2454600.0],["2015-07-14",31.39,32.6,30.92,32.58,2282400.0],["2015-07-15",32.41,32.53,31.21,31.6,2201600.0],["2015-07-16",31.71,31.71,30.96,31.55,2462300.0],["2015-07-17",31.45,31.45,30.14,30.43,2343300.0],["2015-07-20",30.38,30.48,29.25,29.5,4065800.0],["2015-07-21",29.56,30.14,29.04,29.26,2869900.0],["2015-07-22",29.08,29.51,28.55,28.84,3098800.0],["2015-07-23",28.74,29.07,27.82,28.55,4931200.0],["2015-07-24",28.5,28.54,27.88,28.24,2600500.0],["2015-07-27",27.81,28.44,27.23,27.52,2526300.0],["2015-07-28",27.72,29.04,27.43,28.48,2005500.0],["2015-07-29",28.3,28.83,27.6,28.41,2571400.0],["2015-07-30",28.39,29.22,27.71,28.05,2060600.0],["2015-07-31",28.14,28.18,27.49,27.51,2589800.0],["2015-08-03",27.09,27.78,26.38,26.44,2448400.0],["2015-08-04",26.81,27.15,26.18,26.53,1651100.0],["2015-08-05",26.81,27.23,25.75,25.84,2519500.0],["2015-08-06",25.45,26.62,25.09,26.5,3545000.0],["2015-08-07",26.2,26.91,25.61,25.97,2045500.0],["2015-08-10",26.07,27.12,25.83,27.03,1619300.0],["2015-08-11",26.27,26.93,26.07,26.81,1732500.0],["2015-08-12",26.75,28.01,26.74,27.94,1880900.0],["2015-08-13",27.73,27.76,26.42,26.69,1754100.0],["2015-08-14",26.7,27.32,26.6,27.09,2034100.0],["2015-08-17",26.91,27.75,26.64,27.12,1577800.0],["2015-08-18",27.1,27.57,26.62,27.42,1724100.0],["2015-08-19",27.21,27.58,25.13,25.44,2705500.0],["2015-08-20",25.34,26.24,25.19,25.38,2063000.0],["2015-08-21",24.82,25.72,24.22,24.23,3038700.0],["2015-08-24",23.75,23.95,22.14,22.31,3850600.0],["2015-08-25",23.56,23.56,21.58,21.61,3328600.0],["2015-08-26",22.33,22.86,21.54,22.85,3432800.0],["2015-08-27",23.66,24.59,23.14,24.26,3286300.0],["2015-08-28",24.07,26.08,24.07,25.24,3188500.0],["2015-08-31",25.36,26.03,24.33,25.84,3563100.0],["2015-09-01",25.27,26.31,24.9,25.84,3466700.0],["2015-09-02",26.26,26.33,24.76,25.72,2117100.0],["2015-09-03",26.0,26.79,25.35,26.15,1463000.0],["2015-09-04",25.73,25.86,25.07,25.27,1403300.0],["2015-09-08",25.35,25.87,24.88,25.48,1381900.0],["2015-09-09",25.72,26.3,24.95,25.03,2185800.0],["2015-09-10",25.06,25.45,24.6,25.14,2317300.0],["2015-09-11",24.7,24.81,24.17,24.6,1969100.0],["2015-09-14",24.38,24.49,23.56,23.69,1839500.0],["2015-09-15",23.84,24.36,23.74,23.8,2055200.0],["2015-09-16",24.08,25.61,24.06,25.54,2883100.0],["2015-09-17",25.43,26.12,25.14,25.21,2174600.0],["2015-09-18",24.67,24.8,23.39,23.56,5262200.0],["2015-09-21",23.78,24.0,23.08,23.19,1938100.0],["2015-09-22",22.76,23.33,22.51,22.62,2347000.0],["2015-09-23",22.62,22.9,21.64,21.9,2116600.0],["2015-09-24",21.77,22.26,21.39,21.94,3138300.0],["2015-09-25",22.04,22.19,21.36,21.52,2486300.0],["2015-09-28",21.1,21.38,20.12,20.2,3281400.0],["2015-09-29",20.38,20.79,20.0,20.51,2432200.0],["2015-09-30",20.8,21.17,20.31,21.16,2521800.0],["2015-10-01",21.45,22.51,21.07,21.21,3892500.0],["2015-10-02",20.98,22.12,20.8,21.98,2472100.0],["2015-10-05",22.27,23.32,22.16,23.26,1976700.0],["2015-10-06",23.35,25.61,22.86,25.57,4447400.0],["2015-10-07",26.0,26.59,24.51,25.2,3092400.0],["2015-10-08",25.26,26.12,25.0,25.83,2036500.0],["2015-10-09",25.99,26.16,24.81,24.86,2464400.0],["2015-10-12",24.72,24.72,23.19,23.65,2349000.0],["2015-10-13",23.49,24.4,23.01,23.58,2000000.0],["2015-10-14",23.36,23.9,22.98,23.65,1499600.0],["2015-10-15",23.45,24.49,23.4,24.22,1326000.0],["2015-10-16",24.14,24.5,23.17,24.12,1428800.0],["2015-10-19",23.53,23.87,22.3,23.24,1480100.0],["2015-10-20",23.26,24.2,23.03,23.76,1305700.0],["2015-10-21",23.56,23.84,22.27,22.4,1337500.0],["2015-10-22",22.53,22.83,21.52,21.91,1990600.0],["2015-10-23",21.7,22.16,21.16,21.97,1921000.0],["2015-10-26",21.9,22.04,21.16,21.4,3770400.0],["2015-10-27",20.94,21.24,20.61,20.7,2704200.0],["2015-10-28",20.76,21.8,20.52,21.18,3574200.0],["2015-10-29",24.12,24.12,21.5,22.88,4061600.0],["2015-10-30",23.2,23.8,22.31,23.57,3827600.0],["2015-11-02",22.96,23.99,22.73,23.42,3323500.0],["2015-11-03",23.57,24.92,23.56,24.34,3403000.0],["2015-11-04",24.4,25.8,24.4,25.62,2956900.0],["2015-11-05",25.33,26.42,24.74,25.03,3065100.0],["2015-11-06",24.73,25.38,23.93,24.03,2196300.0],["2015-11-09",24.33,24.81,23.72,24.58,2206500.0],["2015-11-10",24.51,24.99,23.97,24.0,1331900.0],["2015-11-11",23.93,23.95,22.06,22.94,3197400.0],["2015-11-12",22.55,22.79,21.57,21.66,1961100.0],["2015-11-13",21.52,23.13,21.52,22.87,2102300.0],["2015-11-16",22.91,24.73,22.87,24.73,2424900.0],["2015-11-17",24.79,24.83,23.23,23.3,2319400.0],["2015-11-18",22.97,23.85,22.26,23.54,2776100.0],["2015-11-19",23.21,23.51,22.23,22.72,1933800.0],["2015-11-20",22.83,22.92,21.28,21.32,2446900.0],["2015-11-23",21.22,21.6,20.81,20.96,2306600.0],["2015-11-24",21.31,21.94,20.8,21.27,2275000.0],["2015-11-25",21.08,21.52,20.69,21.36,1483100.0],["2015-11-27",20.94,21.25,20.37,20.5,1012000.0],["2015-11-30",20.54,21.47,20.32,20.61,2181000.0],["2015-12-01",20.68,21.11,20.39,20.97,1854700.0],["2015-12-02",20.65,20.76,19.38,19.71,2715700.0],["2015-12-03",19.94,20.23,19.27,19.57,2980700.0],["2015-12-04",19.25,19.94,18.5,19.79,3636700.0],["2015-12-07",19.0,19.58,18.53,19.12,3882000.0],["2015-12-08",18.61,20.19,18.5,19.57,4360800.0],["2015-12-09",18.64,20.17,18.64,19.48,3189600.0],["2015-12-10",19.1,19.91,18.7,19.86,4717300.0],["2015-12-11",19.45,19.62,19.01,19.43,5889300.0],["2015-12-14",19.45,20.22,19.04,19.58,6409400.0],["2015-12-15",20.24,20.51,19.7,20.17,5052800.0],["2015-12-16",20.27,20.69,19.61,20.21,4144200.0],["2015-12-17",20.15,20.7,19.75,20.49,4236600.0],["2015-12-18",20.34,21.31,20.34,20.82,14105400.0],["2015-12-21",20.8,21.55,20.44,21.24,3788700.0],["2015-12-22",21.58,21.58,20.41,20.57,2620600.0],["2015-12-23",21.2,22.89,21.2,22.84,3621500.0],["2015-12-24",22.84,23.1,22.53,22.78,870900.0],["2015-12-28",22.39,22.57,21.5,22.54,1865400.0],["2015-12-29",23.03,23.63,22.24,23.21,3272200.0],["2015-12-30",22.63,23.22,21.3,21.51,2757200.0],["2015-12-31",21.29,22.17,21.29,21.8,3024700.0],["2016-01-04",21.75,22.68,21.35,22.68,3147100.0],["2016-01-05",22.27,22.74,21.63,22.11,2509800.0],["2016-01-06",21.41,21.46,19.55,19.77,2951700.0],["2016-01-07",19.24,21.27,19.17,20.95,3671500.0],["2016-01-08",21.16,22.75,21.01,22.26,2787900.0],["2016-01-11",22.39,22.39,20.0,20.18,2308500.0],["2016-01-12",20.74,20.77,19.0,19.95,2026600.0],["2016-01-13",20.95,21.0,19.53,19.9,2499400.0],["2016-01-14",20.08,21.32,19.91,20.66,3375900.0],["2016-01-15",19.73,21.85,19.7,21.68,2928400.0],["2016-01-19",21.75,21.93,20.08,20.89,2566300.0],["2016-01-20",20.59,23.18,19.97,22.99,4376500.0],["2016-01-21",22.98,24.54,22.73,24.22,3508200.0],["2016-01-22",24.71,25.08,23.27,23.9,4073600.0],["2016-01-25",23.03,24.92,23.0,23.06,3213900.0],["2016-01-26",24.08,25.0,23.28,24.96,3127300.0],["2016-01-27",24.63,26.51,24.61,25.5,3900800.0],["2016-01-28",27.12,27.74,25.11,26.0,2804200.0],["2016-01-29",26.06,27.23,25.5,27.17,2720800.0],["2016-02-01",25.83,27.14,25.83,26.88,4948600.0],["2016-02-02",25.7,26.33,25.11,25.85,2796600.0],["2016-02-03",26.24,26.88,25.26,26.66,2934800.0],["2016-02-04",26.26,27.75,26.26,27.04,4739900.0],["2016-02-05",26.96,27.47,25.76,27.17,3262500.0],["2016-02-08",27.15,27.85,26.12,27.7,3485000.0],["2016-02-09",27.14,27.4,25.12,26.23,2505400.0],["2016-02-10",25.98,26.7,24.9,25.96,2082600.0],["2016-02-11",25.12,25.87,24.31,25.16,2209700.0],["2016-02-12",25.65,26.11,24.85,26.02,1783200.0],["2016-02-16",26.48,26.56,24.01,24.64,2318900.0],["2016-02-17",25.65,26.32,24.4,26.25,4276100.0],["2016-02-18",26.22,26.4,24.27,24.64,2849200.0],["2016-02-19",24.49,24.54,23.19,23.98,2666900.0],["2016-02-22",24.84,24.91,24.06,24.29,1992100.0],["2016-02-23",23.6,23.6,22.51,22.8,3868900.0],["2016-02-24",22.94,24.15,22.57,24.04,3480900.0],["2016-02-25",24.41,25.17,22.57,23.52,3743300.0],["2016-02-26",24.85,24.91,23.34,24.13,3652800.0],["2016-02-29",24.04,24.2,22.74,22.85,3937300.0],["2016-03-01",22.44,23.01,21.45,22.47,9202000.0],["2016-03-02",22.44,23.25,21.85,23.14,7156600.0],["2016-03-03",23.22,24.06,22.75,23.89,4693200.0],["2016-03-04",24.72,24.84,22.07,22.89,6761500.0],["2016-03-07",23.01,24.08,22.17,24.02,4438500.0],["2016-03-08",24.2,24.27,22.33,22.52,3910700.0],["2016-03-09",23.07,23.17,22.01,22.88,3626200.0],["2016-03-10",22.55,22.96,21.56,22.75,3085600.0],["2016-03-11",23.4,24.08,22.78,23.73,3457200.0],["2016-03-14",23.06,24.09,22.94,23.78,2863300.0],["2016-03-15",23.7,24.2,23.27,24.12,2433100.0],["2016-03-16",24.41,24.97,23.84,24.59,3093800.0],["2016-03-17",24.82,25.03,24.09,24.62,3634700.0],["2016-03-18",24.73,25.35,24.4,24.75,11097500.0],["2016-03-21",24.58,26.18,24.55,26.02,3020500.0],["2016-03-22",26.26,26.78,25.7,26.1,2032300.0],["2016-03-23",25.83,26.15,24.67,24.72,1579700.0],["2016-03-24",24.56,24.92,23.69,24.69,2089500.0],["2016-03-28",24.77,24.9,24.16,24.68,2231700.0],["2016-03-29",24.28,25.38,24.16,25.31,2200900.0],["2016-03-30",25.78,25.82,24.64,24.89,2342500.0],["2016-03-31",24.93,25.27,24.63,24.87,1941200.0],["2016-04-01",24.68,24.98,24.32,24.77,1993900.0],["2016-04-04",24.84,25.67,24.62,24.76,1692500.0],["2016-04-05",24.57,25.32,24.47,24.73,2077500.0],["2016-04-06",24.88,25.55,24.26,25.15,2223300.0],["2016-04-07",24.97,25.56,24.75,25.5,2929500.0],["2016-04-08",26.01,26.1,24.84,25.45,2249800.0],["2016-04-11",25.6,26.14,25.35,25.53,1762300.0],["2016-04-12",25.74,27.87,25.4,27.53,3705500.0],["2016-04-13",27.51,27.59,26.74,26.82,2520500.0],["2016-04-14",26.72,27.32,26.24,26.61,2506500.0],["2016-04-15",26.47,27.15,26.2,26.84,2546200.0],["2016-04-18",26.02,27.24,25.74,27.16,1797700.0],["2016-04-19",27.46,28.56,27.37,27.91,1815800.0],["2016-04-20",27.68,28.33,27.5,27.88,1976400.0],["2016-04-21",28.0,28.32,27.32,27.88,1910000.0],["2016-04-22",28.01,28.99,28.01,28.73,2189500.0],["2016-04-25",28.48,28.7,27.67,28.23,1601000.0],["2016-04-26",28.4,29.06,28.23,28.86,2219000.0],["2016-04-27",28.83,29.85,28.83,29.68,2989700.0],["2016-04-28",27.64,30.66,27.33,27.98,4889800.0],["2016-04-29",28.39,29.25,27.68,28.3,4279800.0],["2016-05-02",27.96,27.96,26.66,27.1,3150100.0],["2016-05-03",26.54,26.78,25.52,25.85,3331300.0],["2016-05-04",25.93,26.27,25.44,25.9,3478400.0],["2016-05-05",26.63,26.86,25.69,25.8,3208300.0],["2016-05-06",25.35,26.4,25.15,25.9,2429400.0],["2016-05-09",25.84,25.9,25.07,25.49,2222900.0],["2016-05-10",25.73,26.08,25.42,26.04,1779100.0],["2016-05-11",25.78,26.39,25.42,26.02,2523300.0],["2016-05-12",26.2,26.47,25.61,25.89,2687800.0],["2016-05-13",25.6,26.25,25.39,25.5,1792700.0],["2016-05-16",25.97,26.29,25.75,26.01,2804600.0],["2016-05-17",26.04,27.28,25.91,27.19,3294700.0],["2016-05-18",27.02,27.71,26.11,26.36,2052000.0],["2016-05-19",25.89,26.26,25.36,26.21,1952200.0],["2016-05-20",26.41,26.69,25.69,26.47,1994700.0],["2016-05-23",26.26,27.22,25.96,27.12,2357300.0],["2016-05-24",27.13,27.49,26.95,27.26,2200700.0],["2016-05-25",27.37,28.11,27.2,27.92,2057600.0],["2016-05-26",28.19,28.48,27.63,27.73,2092100.0],["2016-05-27",27.68,28.05,27.34,28.02,1456600.0],["2016-05-31",27.99,29.13,27.99,29.03,6705800.0],["2016-06-01",28.79,29.25,28.76,29.13,2455500.0],["2016-06-02",28.71,29.0,28.45,28.89,1587600.0],["2016-06-03",29.0,29.13,28.46,28.86,1419900.0],["2016-06-06",29.33,29.49,28.7,29.31,2269400.0],["2016-06-07",29.41,30.21,29.34,30.1,2540400.0],["2016-06-08",30.46,30.5,29.18,29.28,3356400.0],["2016-06-09",29.0,29.59,28.81,29.34,3041800.0],["2016-06-10",28.75,28.76,27.63,27.67,23797700.0],["2016-06-13",27.56,28.52,27.5,28.34,7668200.0],["2016-06-14",28.24,28.42,27.45,27.96,4479000.0],["2016-06-15",27.76,28.44,27.59,27.98,3316100.0],["2016-06-16",27.44,27.78,26.85,27.16,3568300.0],["2016-06-17",27.92,28.15,27.69,27.83,5656000.0],["2016-06-20",28.27,28.56,27.91,28.24,3512100.0],["2016-06-21",27.85,28.82,27.82,28.68,5410500.0],["2016-06-22",28.69,28.91,28.3,28.5,3545000.0],["2016-06-23",28.85,28.92,28.32,28.6,3188000.0],["2016-06-24",27.41,28.13,27.11,27.38,10112100.0],["2016-06-27",27.11,27.18,26.21,26.56,4167500.0],["2016-06-28",27.15,27.5,26.72,27.44,3050800.0],["2016-06-29",27.81,27.83,26.47,26.51,3764600.0],["2016-06-30",26.56,26.58,25.83,25.98,4437500.0],["2016-07-01",26.1,26.73,25.96,26.28,2682000.0],["2016-07-05",25.77,25.95,24.83,25.66,3681300.0],["2016-07-06",25.41,26.0,25.25,25.95,3116100.0],["2016-07-07",26.33,26.49,25.27,25.46,2238500.0],["2016-07-08",25.79,26.14,25.5,25.7,2720600.0],["2016-07-11",25.95,26.55,25.68,26.37,3224700.0],["2016-07-12",26.97,27.96,26.95,27.75,4660200.0],["2016-07-13",27.83,28.06,27.28,28.04,4227100.0],["2016-07-14",28.18,28.24,26.52,26.85,5489400.0],["2016-07-15",27.06,27.06,25.99,26.37,3344400.0],["2016-07-18",26.46,26.88,25.91,26.83,2694200.0],["2016-07-19",27.03,27.21,26.68,26.83,2963700.0],["2016-07-20",26.63,26.93,26.22,26.44,1967700.0],["2016-07-21",26.56,27.01,26.09,26.14,2636800.0],["2016-07-22",26.45,26.45,25.84,26.19,2818100.0],["2016-07-25",25.91,26.06,25.43,26.0,2497800.0],["2016-07-26",25.9,26.16,25.63,26.11,1405600.0],["2016-07-27",26.31,26.47,25.54,25.92,2882400.0],["2016-07-28",25.9,26.1,25.48,25.89,2708200.0],["2016-07-29",25.62,26.29,25.53,26.19,3807700.0],["2016-08-01",26.02,26.13,25.11,25.85,4748400.0],["2016-08-02",26.03,26.23,25.52,26.04,2380700.0],["2016-08-03",26.31,27.34,26.02,27.2,4193900.0],["2016-08-04",27.12,27.78,26.96,27.2,3605000.0],["2016-08-05",27.32,27.55,26.94,27.23,4716000.0],["2016-08-08",27.45,28.23,27.43,27.91,4294000.0],["2016-08-09",27.91,27.91,26.95,27.14,3206400.0],["2016-08-10",27.27,27.56,26.83,26.99,2640500.0],["2016-08-11",26.08,27.06,26.0,26.94,5406800.0],["2016-08-12",27.16,27.55,26.92,27.42,4202000.0],["2016-08-15",27.47,27.63,26.83,27.58,4391900.0],["2016-08-16",27.49,27.78,27.04,27.6,3750100.0],["2016-08-17",27.43,27.43,26.76,26.93,3576100.0],["2016-08-18",27.09,27.53,26.79,27.44,2505700.0],["2016-08-19",27.22,27.51,26.87,26.98,3664400.0],["2016-08-22",26.67,27.06,26.4,26.96,4304600.0],["2016-08-23",26.85,27.53,26.64,27.24,2080800.0],["2016-08-24",27.09,27.25,26.68,26.74,2253300.0],["2016-08-25",26.74,26.89,26.52,26.79,2002500.0],["2016-08-26",26.94,26.96,26.45,26.61,2648000.0],["2016-08-29",26.51,26.69,26.08,26.16,3220700.0],["2016-08-30",26.29,26.6,26.16,26.35,2313700.0],["2016-08-31",26.16,26.29,25.5,25.56,2730000.0],["2016-09-01",25.48,25.78,25.28,25.76,2099200.0],["2016-09-02",26.02,26.2,25.64,25.92,1471900.0],["2016-09-06",25.92,26.52,25.76,26.52,2459900.0],["2016-09-07",26.69,26.99,26.58,26.63,2583300.0],["2016-09-08",26.93,27.67,26.7,27.56,5981900.0],["2016-09-09",27.35,27.64,26.92,27.11,2835600.0],["2016-09-12",27.09,27.84,26.86,27.76,2237400.0],["2016-09-13",27.53,27.56,26.45,26.56,2751600.0],["2016-09-14",26.62,26.97,26.02,26.13,2943300.0],["2016-09-15",26.2,26.87,25.81,26.62,2174800.0],["2016-09-16",25.73,26.22,25.58,26.04,4227300.0],["2016-09-19",26.29,26.77,26.16,26.54,2850300.0],["2016-09-20",26.62,27.1,26.3,26.65,2869500.0],["2016-09-21",26.96,27.46,26.86,27.43,2565300.0],["2016-09-22",27.64,27.98,26.81,26.99,3035500.0],["2016-09-23",26.92,27.19,26.19,26.34,2061200.0],["2016-09-26",26.51,26.84,26.34,26.57,1574100.0],["2016-09-27",26.03,26.06,25.26,25.68,3821500.0],["2016-09-28",25.58,27.15,25.58,26.86,4724600.0],["2016-09-29",26.77,27.12,25.89,26.14,2912300.0],["2016-09-30",26.4,27.12,26.24,26.95,3254300.0],["2016-10-03",26.93,27.23,26.72,27.22,2693300.0],["2016-10-04",27.2,27.29,26.83,27.04,2990700.0],["2016-10-05",27.3,27.53,27.06,27.34,2439800.0],["2016-10-06",27.5,27.72,27.26,27.52,1976800.0],["2016-10-07",27.34,28.0,26.63,27.76,3531100.0],["2016-10-10",28.15,28.3,27.72,27.78,1860300.0],["2016-10-11",27.57,27.71,26.98,27.22,1741500.0],["2016-10-12",27.22,27.45,26.88,27.3,2316500.0],["2016-10-13",27.12,28.08,27.11,27.82,3270500.0],["2016-10-14",27.87,27.97,27.42,27.51,3361300.0],["2016-10-17",27.37,27.83,27.13,27.51,3926100.0],["2016-10-18",28.0,28.1,27.17,27.44,3723200.0],["2016-10-19",27.47,27.62,26.95,27.08,3886400.0],["2016-10-20",26.78,27.33,26.46,27.2,2425900.0],["2016-10-21",27.13,27.27,26.4,26.48,2371400.0],["2016-10-24",26.38,26.52,25.61,26.05,3747300.0],["2016-10-25",25.99,26.41,25.23,25.35,4030900.0],["2016-10-26",24.99,25.72,24.9,25.68,4796300.0],["2016-10-27",25.97,27.17,25.61,26.78,4339700.0],["2016-10-28",27.3,27.85,26.57,26.79,3307300.0],["2016-10-31",26.8,26.87,26.35,26.47,2370000.0],["2016-11-01",26.61,26.65,25.6,25.93,3440000.0],["2016-11-02",25.49,25.58,24.71,25.24,4148600.0],["2016-11-03",24.76,25.11,24.53,24.8,5385600.0],["2016-11-04",24.77,25.01,24.6,24.65,3260600.0],["2016-11-07",25.0,25.0,24.49,24.83,3699400.0],["2016-11-08",24.6,24.87,24.4,24.64,4038900.0],["2016-11-09",24.46,25.05,23.8,24.84,5135200.0],["2016-11-10",24.69,25.0,24.21,24.35,4319800.0],["2016-11-11",24.04,24.65,23.58,24.58,3076700.0],["2016-11-14",24.62,25.11,24.34,25.1,3682000.0],["2016-11-15",25.55,25.79,24.97,25.23,4274600.0],["2016-11-16",25.23,25.37,24.78,24.99,4888500.0],["2016-11-17",25.24,25.34,24.44,24.6,3727500.0],["2016-11-18",24.71,25.2,24.6,24.95,2921300.0],["2016-11-21",25.5,25.66,25.15,25.38,5585000.0],["2016-11-22",25.35,25.57,24.68,25.01,3012500.0],["2016-11-23",24.86,25.23,24.79,25.04,3650000.0],["2016-11-25",24.83,24.91,24.41,24.52,1368700.0],["2016-11-28",24.8,24.83,24.29,24.36,3620400.0],["2016-11-29",23.89,25.11,23.65,24.79,3270900.0],["2016-11-30",26.18,26.43,24.11,24.49,6293000.0],["2016-12-01",25.09,25.45,24.86,25.06,4097700.0],["2016-12-02",24.98,25.62,24.96,25.37,3149600.0],["2016-12-05",25.84,26.76,25.77,26.52,4847800.0],["2016-12-06",26.41,26.81,26.29,26.56,4241500.0],["2016-12-07",26.52,26.78,26.3,26.55,3997200.0],["2016-12-08",26.68,26.91,26.5,26.91,3030500.0],["2016-12-09",26.87,26.99,26.36,26.72,2219700.0],["2016-12-12",27.23,27.23,25.21,25.32,4448500.0],["2016-12-13",25.54,26.15,25.3,25.88,3352700.0],["2016-12-14",25.6,26.05,25.04,25.05,3348300.0],["2016-12-15",24.71,25.45,24.58,25.42,4483300.0],["2016-12-16",25.39,25.45,24.24,24.43,6561600.0],["2016-12-19",24.42,24.57,24.21,24.4,3134800.0],["2016-12-20",24.35,24.54,23.88,24.03,3210700.0],["2016-12-21",24.41,24.91,24.37,24.47,2039600.0],["2016-12-22",24.56,24.67,24.23,24.44,1365500.0],["2016-12-23",24.42,24.75,24.21,24.27,1192100.0],["2016-12-27",24.42,24.63,24.3,24.38,2176300.0],["2016-12-28",24.49,24.49,23.8,23.95,1813600.0],["2016-12-29",23.86,24.12,23.68,23.96,2439300.0],["2016-12-30",23.75,24.14,23.6,23.65,3068100.0],["2017-01-03",23.89,24.58,23.07,23.68,6148400.0],["2017-01-04",23.71,24.73,23.65,24.63,4054600.0],["2017-01-05",24.63,25.18,24.28,24.89,4756200.0],["2017-01-06",25.05,25.2,24.52,24.68,2689100.0],["2017-01-09",24.41,24.66,24.09,24.12,2450100.0],["2017-01-10",24.3,24.6,23.99,24.22,2754400.0],["2017-01-11",24.43,24.65,24.19,24.52,3688000.0],["2017-01-12",25.22,25.7,24.55,25.51,5616900.0],["2017-01-13",25.85,26.05,25.59,25.62,4285600.0],["2017-01-17",25.74,25.83,25.27,25.45,4053700.0],["2017-01-18",25.19,25.82,25.01,25.64,2382200.0],["2017-01-19",25.58,25.93,25.38,25.78,3097800.0],["2017-01-20",26.01,26.1,25.59,25.66,2228700.0],["2017-01-23",25.49,25.68,25.41,25.5,2116100.0],["2017-01-24",25.88,26.23,25.69,25.85,2780600.0],["2017-01-25",25.83,25.99,25.71,25.74,2535700.0],["2017-01-26",25.98,26.12,25.8,25.9,2597000.0],["2017-01-27",25.67,26.26,25.65,25.84,3972300.0],["2017-01-30",25.42,25.55,24.39,24.63,4303200.0],["2017-01-31",24.63,24.68,24.15,24.41,2756600.0],["2017-02-01",24.62,24.89,24.47,24.65,3506800.0],["2017-02-02",24.71,25.91,24.63,25.58,4551500.0],["2017-02-03",25.64,26.26,25.53,26.16,2738800.0],["2017-02-06",26.27,26.6,25.1,25.41,5016700.0],["2017-02-07",25.44,25.54,24.76,25.44,4675100.0],["2017-02-08",25.1,25.17,24.6,24.82,3608400.0],["2017-02-09",25.01,25.27,24.86,25.07,3532900.0],["2017-02-10",25.13,25.31,24.75,24.86,1846100.0],["2017-02-13",24.69,24.97,24.59,24.92,1708300.0],["2017-02-14",24.93,25.58,24.69,25.56,2591600.0],["2017-02-15",25.61,26.1,25.5,25.83,3186300.0],["2017-02-16",25.79,25.98,25.0,25.19,2755100.0],["2017-02-17",25.04,25.5,24.88,25.07,2157800.0],["2017-02-21",24.94,25.29,24.78,24.91,2717000.0],["2017-02-22",24.68,24.89,24.53,24.54,3946300.0],["2017-02-23",24.85,25.12,24.19,24.3,3754000.0],["2017-02-24",24.24,24.29,23.81,24.0,3702400.0],["2017-02-27",23.94,24.33,23.91,24.12,3112500.0],["2017-02-28",24.06,24.19,23.55,23.98,5011900.0],["2017-03-01",24.4,24.66,23.9,24.47,5800900.0],["2017-03-02",24.48,24.99,24.12,24.57,4595500.0],["2017-03-03",24.67,24.96,24.23,24.28,3559900.0],["2017-03-06",24.31,24.93,24.29,24.86,3694000.0],["2017-03-07",24.78,24.87,24.38,24.44,4385300.0],["2017-03-08",24.39,24.78,24.25,24.28,3008200.0],["2017-03-09",24.36,24.36,23.49,24.2,3373000.0],["2017-03-10",24.33,24.54,23.64,23.8,3296200.0],["2017-03-13",23.88,24.14,23.7,24.1,2135100.0],["2017-03-14",23.9,23.95,23.35,23.57,2549000.0],["2017-03-15",23.87,23.99,23.43,23.88,3311700.0],["2017-03-16",24.25,24.31,23.51,23.63,4208000.0],["2017-03-17",23.72,23.81,23.4,23.48,2732900.0],["2017-03-20",23.56,23.59,23.15,23.42,2315800.0],["2017-03-21",23.85,23.85,22.83,22.92,2863500.0],["2017-03-22",22.81,22.91,22.17,22.47,3515400.0],["2017-03-23",22.45,22.72,22.24,22.26,4821900.0],["2017-03-24",22.33,22.63,22.24,22.49,2966500.0],["2017-03-27",22.32,22.73,22.08,22.63,3321200.0],["2017-03-28",22.7,22.94,22.39,22.67,3537700.0],["2017-03-29",22.59,23.18,22.52,23.13,3080800.0],["2017-03-30",23.16,23.31,22.84,22.9,2539400.0],["2017-03-31",22.79,23.07,22.52,22.81,3388600.0],["2017-04-03",22.81,22.93,22.43,22.74,4026000.0],["2017-04-04",22.96,23.21,22.71,23.16,3588500.0],["2017-04-05",23.38,23.53,22.74,22.75,5661500.0],["2017-04-06",22.9,23.15,22.8,23.07,2821300.0],["2017-04-07",23.05,23.31,22.89,23.14,3311700.0],["2017-04-10",23.17,23.56,23.13,23.44,2444300.0],["2017-04-11",23.33,23.39,22.77,23.12,2929200.0],["2017-04-12",23.09,23.21,22.48,22.6,2684700.0],["2017-04-13",22.7,22.7,22.02,22.06,1769000.0],["2017-04-17",22.0,22.13,21.78,22.0,2471600.0],["2017-04-18",21.79,22.16,21.68,21.95,2227400.0],["2017-04-19",21.94,22.06,21.35,21.39,3777500.0],["2017-04-20",21.39,21.6,21.37,21.37,2819900.0],["2017-04-21",21.34,21.5,21.11,21.39,3507600.0],["2017-04-24",21.39,21.76,21.28,21.5,3514600.0],["2017-04-25",21.48,21.87,21.34,21.85,3708400.0],["2017-04-26",21.83,22.36,21.65,21.95,3516100.0],["2017-04-27",21.74,21.83,21.22,21.53,3310200.0],["2017-04-28",21.8,21.8,20.87,21.19,3593100.0],["2017-05-01",21.18,21.78,21.09,21.48,3235700.0],["2017-05-02",21.49,21.74,21.04,21.13,2868500.0],["2017-05-03",21.04,21.25,20.91,21.14,1748600.0],["2017-05-04",20.99,20.99,20.17,20.4,3408600.0],["2017-05-05",20.56,21.3,20.43,21.25,2964400.0],["2017-05-08",21.12,21.45,20.95,21.33,2853400.0],["2017-05-09",21.81,21.84,20.62,20.95,4929500.0],["2017-05-10",21.27,21.66,20.99,21.34,3694000.0],["2017-05-11",21.41,21.68,20.86,21.02,3369100.0],["2017-05-12",21.08,21.24,20.85,21.17,5615400.0],["2017-05-15",21.57,21.6,21.09,21.28,2555000.0],["2017-05-16",21.18,21.33,20.9,20.94,4526700.0],["2017-05-17",20.85,21.26,20.83,20.96,4988100.0],["2017-05-18",20.75,21.54,20.71,21.41,3923100.0],["2017-05-19",21.66,22.36,21.51,22.24,3804000.0],["2017-05-22",22.37,22.49,21.52,21.68,4476100.0],["2017-05-23",21.73,21.94,21.55,21.91,3523100.0],["2017-05-24",21.89,22.09,21.33,21.4,3482800.0],["2017-05-25",21.24,21.88,20.96,21.21,2613000.0],["2017-05-26",21.23,21.42,20.99,21.02,1896600.0],["2017-05-30",20.8,20.88,20.54,20.64,2715900.0],["2017-05-31",20.39,20.57,20.13,20.57,6277800.0],["2017-06-01",20.58,20.9,20.4,20.62,2510000.0],["2017-06-02",20.47,20.48,19.66,19.68,4900600.0],["2017-06-05",19.52,20.03,19.51,19.76,4535300.0],["2017-06-06",19.7,20.36,19.68,20.33,3111200.0],["2017-06-07",20.26,20.43,19.92,20.3,4503600.0],["2017-06-08",20.27,20.94,20.11,20.83,3954100.0],["2017-06-09",20.97,21.86,20.83,21.5,3423900.0],["2017-06-12",21.8,22.1,21.57,21.58,3432100.0],["2017-06-13",21.72,22.52,21.65,22.48,2964200.0],["2017-06-14",22.38,22.38,21.74,21.88,2861800.0],["2017-06-15",21.73,22.4,21.55,22.35,6274700.0],["2017-06-16",22.35,22.68,22.28,22.6,4660900.0],["2017-06-19",22.56,22.57,21.42,21.43,5403600.0],["2017-06-20",21.05,21.06,20.31,20.63,3842900.0],["2017-06-21",20.53,20.74,19.96,20.17,4686100.0],["2017-06-22",20.2,20.51,19.99,20.16,4317300.0],["2017-06-23",20.31,20.79,20.18,20.78,7624800.0],["2017-06-26",20.78,21.31,20.71,21.07,2369400.0],["2017-06-27",21.21,21.28,21.01,21.05,3477200.0],["2017-06-28",21.1,21.34,20.86,20.9,4160100.0],["2017-06-29",21.03,21.45,20.98,21.41,3701600.0],["2017-06-30",21.48,21.84,21.35,21.61,2942900.0],["2017-07-03",21.66,21.95,21.52,21.77,1628400.0],["2017-07-05",21.55,21.55,20.95,20.99,2819100.0],["2017-07-06",21.24,21.37,20.69,20.84,3009900.0],["2017-07-07",20.88,20.91,20.3,20.66,2002400.0],["2017-07-10",20.61,21.31,20.44,21.29,2451500.0],["2017-07-11",21.33,21.7,21.15,21.51,2688500.0],["2017-07-12",21.69,22.11,21.57,21.64,3013000.0],["2017-07-13",21.62,21.84,21.38,21.84,3211400.0],["2017-07-14",21.91,22.19,21.83,21.98,2110300.0],["2017-07-17",21.97,22.31,21.75,21.92,3188800.0],["2017-07-18",22.16,22.22,21.5,21.64,2243700.0],["2017-07-19",21.58,22.17,21.55,22.16,2239300.0],["2017-07-20",22.24,22.38,21.31,21.35,2151000.0],["2017-07-21",21.34,21.47,20.94,21.16,2868500.0],["2017-07-24",21.16,21.23,20.6,20.8,2773600.0],["2017-07-25",21.14,21.83,21.1,21.27,2744200.0],["2017-07-26",21.37,21.54,20.92,20.95,2607700.0],["2017-07-27",20.91,21.87,20.86,21.52,3812300.0],["2017-07-28",21.5,21.61,21.0,21.1,2536800.0],["2017-07-31",20.98,21.08,20.45,20.62,3072700.0],["2017-08-01",20.56,20.78,20.17,20.3,2726900.0],["2017-08-02",20.1,20.41,19.69,19.86,3493100.0],["2017-08-03",19.02,19.76,18.89,19.01,6809800.0],["2017-08-04",18.99,19.53,18.88,19.45,3943100.0],["2017-08-07",19.4,19.54,19.15,19.52,3392000.0],["2017-08-08",19.32,19.54,18.86,18.99,2699600.0],["2017-08-09",19.06,19.23,18.27,18.53,4203300.0],["2017-08-10",18.65,18.81,18.52,18.55,3032800.0],["2017-08-11",18.28,18.57,18.23,18.49,2720500.0],["2017-08-14",18.53,19.02,18.51,18.61,2897900.0],["2017-08-15",18.53,18.88,18.42,18.85,2826200.0],["2017-08-16",18.8,19.09,18.76,18.84,2413400.0],["2017-08-17",18.79,19.13,18.5,18.51,2062800.0],["2017-08-18",18.48,19.09,18.46,18.82,3094400.0],["2017-08-21",18.61,18.75,18.31,18.62,2446200.0],["2017-08-22",18.73,19.13,18.63,19.04,3618100.0],["2017-08-23",18.94,19.54,18.9,19.49,2975100.0],["2017-08-24",19.42,19.86,19.42,19.76,3005300.0],["2017-08-25",19.81,19.92,19.57,19.68,2437900.0],["2017-08-28",19.68,19.77,19.38,19.62,4184200.0],["2017-08-29",19.5,19.61,19.23,19.41,3115500.0],["2017-08-30",19.24,19.47,19.1,19.34,3655800.0],["2017-08-31",19.44,19.87,19.36,19.69,3169100.0],["2017-09-01",19.68,20.02,19.49,19.88,3081300.0],["2017-09-05",19.95,20.22,19.69,19.9,2688200.0],["2017-09-06",20.08,20.26,19.86,19.95,2112300.0],["2017-09-07",19.9,20.04,19.69,19.71,2572900.0],["2017-09-08",19.39,19.52,18.84,19.24,3299500.0],["2017-09-11",19.36,19.86,19.25,19.6,3169100.0],["2017-09-12",19.73,20.15,19.62,19.97,3463300.0],["2017-09-13",20.15,20.72,20.13,20.55,3133600.0],["2017-09-14",20.63,20.84,20.41,20.45,2455400.0],["2017-09-15",20.43,20.51,20.06,20.48,5310700.0],["2017-09-18",20.44,20.81,20.31,20.52,2645000.0],["2017-09-19",20.54,20.69,20.13,20.27,1996300.0],["2017-09-20",20.28,20.48,20.15,20.3,3696100.0],["2017-09-21",20.18,20.39,19.45,19.75,5090800.0],["2017-09-22",19.66,19.89,19.5,19.85,2676600.0],["2017-09-25",19.96,20.17,19.82,20.17,2758900.0],["2017-09-26",20.18,20.58,20.04,20.38,3101500.0],["2017-09-27",20.39,20.53,20.01,20.35,2838700.0],["2017-09-28",20.32,20.38,19.77,19.89,4685700.0],["2017-09-29",19.77,20.12,19.77,19.9,2435200.0],["2017-10-02",19.64,20.38,19.58,20.32,3161500.0],["2017-10-03",20.3,20.66,20.13,20.51,3694400.0],["2017-10-04",20.54,20.99,20.45,20.69,5130200.0],["2017-10-05",20.8,21.01,20.51,20.55,4949700.0],["2017-10-06",20.3,20.53,20.11,20.24,2922000.0],["2017-10-09",20.36,20.54,20.17,20.34,2471300.0],["2017-10-10",20.5,20.65,20.3,20.34,4408700.0],["2017-10-11",20.36,20.41,20.02,20.21,2527800.0],["2017-10-12",20.01,20.51,19.81,20.44,2560100.0],["2017-10-13",20.56,20.56,20.07,20.09,2334600.0],["2017-10-16",20.16,20.16,19.38,19.56,3901100.0],["2017-10-17",19.58,19.81,19.55,19.65,2058000.0],["2017-10-18",19.74,19.81,19.58,19.72,2103300.0],["2017-10-19",19.48,19.75,19.4,19.59,1987100.0],["2017-10-20",19.6,19.72,19.45,19.46,1649800.0],["2017-10-23",19.54,19.63,19.03,19.08,3047300.0],["2017-10-24",19.26,19.26,18.81,18.96,2322100.0],["2017-10-25",18.76,18.84,18.37,18.51,3069100.0],["2017-10-26",18.48,18.49,17.89,18.14,2929100.0],["2017-10-27",18.07,18.76,17.95,18.75,4432600.0],["2017-10-30",18.7,19.2,18.68,18.96,3702500.0],["2017-10-31",18.96,19.44,18.86,19.4,2891800.0],["2017-11-01",19.54,19.8,19.37,19.68,4868600.0],["2017-11-02",18.61,19.49,18.61,18.9,5701600.0],["2017-11-03",18.84,19.39,18.84,19.24,3056700.0],["2017-11-06",19.45,20.1,19.44,20.09,3649800.0],["2017-11-07",19.98,19.99,19.61,19.7,3207100.0],["2017-11-08",19.65,19.7,19.2,19.49,3472200.0],["2017-11-09",19.49,19.85,19.36,19.77,3293700.0],["2017-11-10",19.77,20.28,19.76,20.26,3542000.0],["2017-11-13",20.15,20.19,19.84,19.89,3073400.0],["2017-11-14",19.67,19.77,18.81,18.86,4230100.0],["2017-11-15",18.72,19.04,18.25,18.92,4242700.0],["2017-11-16",19.38,19.42,18.99,19.26,3600800.0],["2017-11-17",19.4,19.94,19.39,19.92,2501200.0],["2017-11-20",19.37,19.41,18.76,18.82,3241100.0],["2017-11-21",18.9,19.13,18.64,18.78,1942800.0],["2017-11-22",18.92,19.03,18.71,18.89,1723700.0],["2017-11-24",18.94,19.03,18.57,18.59,810800.0],["2017-11-27",18.61,18.69,18.28,18.61,1912800.0],["2017-11-28",18.42,18.69,18.33,18.54,3341000.0],["2017-11-29",18.57,18.79,18.47,18.76,4242100.0],["2017-11-30",18.84,19.11,18.79,19.0,5199100.0],["2017-12-01",19.23,19.64,19.11,19.39,3996400.0],["2017-12-04",18.57,19.34,18.46,18.61,5613000.0],["2017-12-05",18.29,18.72,18.14,18.57,3119300.0],["2017-12-06",18.5,18.51,18.07,18.18,3310900.0],["2017-12-07",18.13,18.47,17.92,18.2,2159000.0],["2017-12-08",18.46,18.53,18.17,18.23,3286600.0],["2017-12-11",18.33,19.13,18.33,19.0,4245500.0],["2017-12-12",19.03,19.1,18.46,18.55,4432100.0],["2017-12-13",18.44,18.5,18.18,18.28,2725900.0],["2017-12-14",18.24,18.33,17.89,17.92,2806200.0],["2017-12-15",18.01,18.11,17.59,17.65,4001200.0],["2017-12-18",17.85,18.45,17.79,18.04,4931300.0],["2017-12-19",18.2,18.25,17.86,18.0,2223100.0],["2017-12-20",18.06,18.34,17.88,18.22,2464000.0],["2017-12-21",18.13,18.67,17.98,18.53,4011200.0],["2017-12-22",18.45,18.73,18.42,18.59,1870900.0],["2017-12-26",18.7,19.16,18.66,19.13,3003800.0],["2017-12-27",19.18,19.28,19.0,19.03,1857900.0],["2017-12-28",19.33,19.63,19.27,19.57,3243800.0],["2017-12-29",19.65,19.65,18.99,19.0,2292700.0],["2018-01-02",19.24,19.84,19.14,19.78,2398600.0],["2018-01-03",19.84,20.09,19.65,19.78,3029300.0],["2018-01-04",19.87,20.04,19.44,19.8,2206900.0],["2018-01-05",19.66,19.66,19.21,19.44,2210300.0],["2018-01-08",19.42,19.65,19.17,19.54,2264400.0],["2018-01-09",19.56,19.79,19.38,19.42,2109100.0],["2018-01-10",19.46,19.59,19.1,19.12,1726500.0],["2018-01-11",19.42,19.92,19.35,19.58,2960600.0],["2018-01-12",19.6,20.01,19.5,19.87,2456200.0],["2018-01-16",19.92,20.08,19.68,19.78,4144100.0],["2018-01-17",19.74,19.94,19.39,19.78,3065700.0],["2018-01-18",19.77,20.05,19.27,19.33,6865100.0],["2018-01-19",19.24,19.24,18.36,18.74,4875900.0],["2018-01-22",18.71,19.4,18.64,19.38,3745800.0],["2018-01-23",19.64,20.51,19.64,20.3,6715300.0],["2018-01-24",20.52,20.57,19.92,20.19,4071500.0],["2018-01-25",20.29,20.31,19.73,19.8,3559800.0],["2018-01-26",19.94,20.14,19.76,20.0,1709200.0],["2018-01-29",19.54,19.88,19.08,19.46,4580000.0],["2018-01-30",19.85,20.03,19.0,19.49,5031700.0],["2018-01-31",19.48,19.6,19.14,19.43,2962600.0],["2018-02-01",19.44,19.78,19.13,19.46,2839500.0],["2018-02-02",19.11,19.23,18.55,18.68,3368400.0],["2018-02-05",18.36,18.7,17.94,18.08,3946600.0],["2018-02-06",17.74,18.41,17.7,18.34,5977500.0],["2018-02-07",18.2,18.57,17.57,17.57,4939400.0],["2018-02-08",17.68,18.01,16.99,17.02,4963300.0],["2018-02-09",17.15,17.33,16.31,17.11,5466700.0],["2018-02-12",17.34,17.59,17.18,17.46,3449800.0],["2018-02-13",17.36,17.56,17.24,17.4,4250500.0],["2018-02-14",17.1,18.49,17.09,18.27,5941500.0],["2018-02-15",18.26,18.68,17.89,18.52,4705900.0],["2018-02-16",18.4,19.06,18.4,18.93,4001300.0],["2018-02-20",18.99,19.19,18.49,18.56,3509000.0],["2018-02-21",18.59,18.72,18.23,18.32,3388400.0],["2018-02-22",18.52,18.93,18.38,18.47,6044900.0],["2018-02-23",18.57,18.99,18.57,18.95,2787300.0],["2018-02-26",19.13,19.39,18.87,19.16,2991500.0],["2018-02-27",19.04,19.56,18.98,19.02,4589900.0],["2018-02-28",19.13,19.4,18.8,18.81,2934700.0],["2018-03-01",18.94,19.67,18.9,19.49,3817500.0],["2018-03-02",19.38,20.02,19.02,19.99,3261300.0],["2018-03-05",19.91,20.44,19.89,20.39,3042800.0],["2018-03-06",20.5,20.74,20.3,20.53,5564500.0],["2018-03-07",20.54,21.07,20.35,20.74,3866700.0],["2018-03-08",20.7,20.92,20.23,20.33,3392800.0],["2018-03-09",20.48,20.91,20.35,20.81,4212400.0],["2018-03-12",20.91,21.1,20.53,20.86,3971200.0],["2018-03-13",20.88,21.19,20.75,20.82,2082000.0],["2018-03-14",20.77,20.97,20.71,20.85,2406200.0],["2018-03-15",20.99,21.24,20.07,20.24,7356600.0],["2018-03-16",20.29,20.55,20.2,20.4,3852400.0],["2018-03-19",20.17,20.28,19.49,19.59,3528900.0],["2018-03-20",19.81,19.95,19.63,19.69,2265700.0],["2018-03-21",19.79,20.29,19.72,20.11,2920100.0],["2018-03-22",19.86,20.18,19.77,19.85,2492500.0],["2018-03-23",19.97,20.12,19.32,19.35,2659500.0],["2018-03-26",19.8,19.83,19.18,19.75,3242600.0],["2018-03-27",19.87,19.89,19.11,19.22,2948200.0],["2018-03-28",19.24,19.36,18.98,19.21,2864800.0],["2018-03-29",19.35,19.92,19.32,19.85,4205600.0],["2018-04-02",19.69,19.74,19.0,19.29,2924900.0],["2018-04-03",19.52,19.66,19.16,19.59,2479100.0],["2018-04-04",19.3,19.71,19.28,19.64,2226400.0],["2018-04-05",19.73,20.36,19.71,20.27,2128300.0],["2018-04-06",20.08,20.29,19.8,20.11,4593600.0],["2018-04-09",20.31,20.37,20.06,20.06,2287900.0],["2018-04-10",20.33,20.85,20.2,20.54,3243400.0],["2018-04-11",20.55,21.13,20.5,21.09,2561600.0],["2018-04-12",21.2,21.24,20.58,20.74,2958900.0],["2018-04-13",20.97,21.0,20.52,20.72,3711900.0],["2018-04-16",20.8,20.8,20.52,20.62,2673900.0],["2018-04-17",20.47,20.62,20.21,20.39,2362200.0],["2018-04-18",20.56,20.67,20.31,20.42,3847700.0],["2018-04-19",20.48,20.6,20.04,20.33,4215100.0],["2018-04-20",20.33,20.33,19.58,19.76,4399400.0],["2018-04-23",19.64,19.85,19.32,19.81,2920200.0],["2018-04-24",20.04,20.04,19.19,19.35,3928700.0],["2018-04-25",19.22,19.24,18.87,19.21,3309400.0],["2018-04-26",19.35,19.65,18.7,19.41,4745500.0],["2018-04-27",19.29,19.47,19.04,19.1,2702700.0],["2018-04-30",18.98,19.13,18.82,19.0,4016700.0],["2018-05-01",18.93,19.29,18.81,19.17,2393300.0],["2018-05-02",19.11,19.25,19.03,19.08,2351800.0],["2018-05-03",18.87,19.04,18.32,18.38,4598800.0],["2018-05-04",18.31,18.43,18.08,18.17,2978800.0],["2018-05-07",18.42,18.72,18.14,18.25,2890400.0],["2018-05-08",18.24,18.54,17.93,18.53,3579800.0],["2018-05-09",18.75,19.31,18.75,18.97,3857900.0],["2018-05-10",19.07,19.13,18.7,18.97,2229900.0],["2018-05-11",18.88,18.89,18.41,18.47,1741100.0],["2018-05-14",18.62,19.09,18.57,18.93,2156300.0],["2018-05-15",18.92,19.07,18.88,18.97,1741800.0],["2018-05-16",18.92,19.41,18.91,19.32,2327600.0],["2018-05-17",19.37,19.59,19.31,19.52,2427900.0],["2018-05-18",19.51,19.62,19.0,19.11,2549800.0],["2018-05-21",19.23,19.39,19.04,19.31,2251000.0],["2018-05-22",19.43,19.78,19.03,19.08,2370400.0],["2018-05-23",18.98,19.0,18.46,18.84,2533600.0],["2018-05-24",18.62,18.81,18.38,18.42,3704300.0],["2018-05-25",18.12,18.32,17.78,18.27,3521600.0],["2018-05-29",18.09,18.62,18.09,18.59,3675800.0],["2018-05-30",18.7,19.13,18.5,19.04,3154900.0],["2018-05-31",18.91,19.24,18.79,19.11,4322100.0],["2018-06-01",19.19,19.62,19.07,19.4,2925600.0],["2018-06-04",19.4,19.54,18.7,18.73,2706500.0],["2018-06-05",18.66,19.01,18.38,18.87,2199100.0],["2018-06-06",19.0,19.39,18.88,19.16,2956300.0],["2018-06-07",19.37,19.9,19.31,19.83,4796800.0],["2018-06-08",19.75,19.88,19.29,19.62,2160400.0],["2018-06-11",19.59,19.74,19.24,19.59,2481000.0],["2018-06-12",19.63,20.1,19.63,19.99,3159900.0],["2018-06-13",19.98,20.37,19.9,20.16,3590900.0],["2018-06-14",20.3,20.39,19.58,19.76,2358300.0],["2018-06-15",19.66,19.75,19.47,19.5,3729800.0],["2018-06-18",19.48,20.22,19.42,19.79,2197400.0],["2018-06-19",19.49,20.2,19.36,20.18,2106200.0],["2018-06-20",20.34,20.77,20.25,20.68,1730800.0],["2018-06-21",20.57,21.14,20.43,20.71,2486100.0],["2018-06-22",21.38,21.38,20.74,20.81,3410000.0],["2018-06-25",20.82,20.89,20.42,20.5,2884000.0],["2018-06-26",20.52,21.05,20.41,20.94,2180000.0],["2018-06-27",21.26,21.42,20.95,21.08,2068900.0],["2018-06-28",21.21,21.31,20.91,21.3,1949000.0],["2018-06-29",20.94,21.73,20.94,21.35,2041500.0],["2018-07-02",21.15,21.18,20.83,20.94,3495000.0],["2018-07-03",21.27,21.49,21.14,21.34,2335800.0],["2018-07-05",21.42,21.73,21.36,21.47,1715500.0],["2018-07-06",21.44,21.93,21.36,21.84,1834000.0],["2018-07-09",21.99,22.52,21.96,22.44,3470700.0],["2018-07-10",22.61,22.69,22.15,22.36,1839200.0],["2018-07-11",22.25,22.32,21.73,21.95,1747800.0],["2018-07-12",22.02,22.07,21.47,21.69,2279300.0],["2018-07-13",21.7,22.08,21.68,21.76,3081300.0],["2018-07-16",21.46,21.66,21.19,21.42,2609300.0],["2018-07-17",21.39,21.62,21.26,21.45,1603900.0],["2018-07-18",21.42,21.42,20.89,21.01,3420600.0],["2018-07-19",21.14,21.45,21.02,21.23,1832600.0],["2018-07-20",21.22,21.31,21.0,21.16,1144000.0],["2018-07-23",21.21,21.39,20.95,21.04,2022900.0],["2018-07-24",21.16,21.24,20.99,21.06,1650200.0],["2018-07-25",21.13,21.27,20.87,21.27,1821700.0],["2018-07-26",21.18,21.61,21.1,21.24,2242800.0],["2018-07-27",21.14,21.3,20.08,20.23,2913100.0],["2018-07-30",20.38,20.65,20.32,20.36,2699200.0],["2018-07-31",20.47,20.61,20.19,20.54,3263200.0],["2018-08-01",20.27,20.4,19.92,20.01,2894700.0],["2018-08-02",19.26,19.52,18.53,18.96,7882500.0],["2018-08-03",19.05,19.05,18.61,18.83,4064200.0],["2018-08-06",18.89,19.06,18.64,18.72,2812400.0],["2018-08-07",18.93,19.07,18.79,18.99,4323200.0],["2018-08-08",18.89,19.01,18.61,18.78,2073300.0],["2018-08-09",18.84,18.93,18.66,18.71,1690300.0],["2018-08-10",18.59,18.86,18.34,18.76,2347300.0],["2018-08-13",18.68,18.8,17.9,17.92,3423700.0],["2018-08-14",18.08,18.19,17.93,18.14,3175300.0],["2018-08-15",17.96,18.01,17.25,17.66,3716100.0],["2018-08-16",17.72,17.83,17.41,17.47,2051000.0],["2018-08-17",17.5,17.67,17.4,17.5,1683100.0],["2018-08-20",17.48,17.63,17.25,17.61,2075900.0],["2018-08-21",17.83,18.22,17.79,18.1,3662400.0],["2018-08-22",18.26,18.58,18.23,18.44,2128700.0],["2018-08-23",18.36,18.51,18.16,18.4,1790700.0],["2018-08-24",18.56,18.67,18.48,18.49,1328700.0],["2018-08-27",18.47,18.77,18.42,18.51,2278300.0],["2018-08-28",18.53,18.65,18.29,18.42,2894700.0],["2018-08-29",18.49,18.75,18.33,18.61,1855600.0],["2018-08-30",18.62,18.94,18.55,18.87,2588000.0],["2018-08-31",18.77,18.86,18.42,18.51,2564500.0],["2018-09-04",18.58,18.69,17.85,17.89,2182600.0],["2018-09-05",17.74,17.79,17.32,17.67,2845200.0],["2018-09-06",17.67,17.69,16.97,17.11,3550900.0],["2018-09-07",16.92,17.29,16.76,17.18,3112100.0],["2018-09-10",17.19,17.61,17.19,17.51,4293500.0],["2018-09-11",17.47,17.82,17.42,17.78,3522700.0],["2018-09-12",17.93,18.55,17.93,18.21,3937100.0],["2018-09-13",18.2,18.73,18.14,18.53,2989800.0],["2018-09-14",18.58,18.78,18.51,18.61,2010500.0],["2018-09-17",18.65,18.91,18.59,18.8,3086100.0],["2018-09-18",18.98,19.35,18.88,19.32,3704800.0],["2018-09-19",19.31,20.05,19.28,19.94,2930900.0],["2018-09-20",20.04,20.21,19.69,19.79,4059000.0],["2018-09-21",19.77,19.78,18.77,19.08,9033300.0],["2018-09-24",19.35,19.39,18.47,18.71,5980300.0],["2018-09-25",18.85,18.9,18.49,18.79,3680400.0],["2018-09-26",18.62,18.66,17.36,17.4,4549100.0],["2018-09-27",17.6,18.1,17.5,17.75,4198300.0],["2018-09-28",17.74,18.14,17.68,17.71,4217700.0],["2018-10-01",17.85,18.13,17.7,17.96,2489400.0],["2018-10-02",17.91,18.21,17.79,17.9,2253900.0],["2018-10-03",18.04,18.57,17.78,18.47,2155500.0],["2018-10-04",18.51,18.89,18.15,18.21,3130600.0],["2018-10-05",18.29,18.66,18.29,18.58,2274900.0],["2018-10-08",18.52,19.2,18.37,18.88,3454100.0],["2018-10-09",19.27,19.71,19.11,19.48,5981100.0],["2018-10-10",19.62,19.97,19.15,19.17,6105000.0],["2018-10-11",18.82,19.38,18.8,18.85,5542700.0],["2018-10-12",19.19,19.23,18.45,18.68,3588200.0],["2018-10-15",18.8,19.16,18.77,18.86,3699400.0],["2018-10-16",18.9,19.29,18.81,19.14,3364000.0],["2018-10-17",19.12,19.34,18.71,18.79,3039800.0],["2018-10-18",18.47,18.57,17.93,18.14,3976800.0],["2018-10-19",18.17,18.7,18.12,18.21,3291900.0],["2018-10-22",18.24,18.24,17.36,17.49,3429900.0],["2018-10-23",17.15,17.23,16.67,16.85,4604300.0],["2018-10-24",17.04,17.22,15.94,16.0,4676600.0],["2018-10-25",16.21,16.54,15.88,16.31,5799900.0],["2018-10-26",16.07,16.33,15.58,16.14,4727500.0],["2018-10-29",16.15,16.51,15.51,15.74,4192700.0],["2018-10-30",15.61,15.96,15.29,15.56,6307700.0],["2018-10-31",15.74,16.08,15.55,15.89,6626700.0],["2018-11-01",15.87,16.8,15.68,16.47,6895600.0],["2018-11-02",16.42,16.51,15.54,15.81,7297500.0],["2018-11-05",16.37,17.28,16.25,17.11,6377500.0],["2018-11-06",16.96,17.09,16.63,16.82,3431300.0],["2018-11-07",17.05,17.25,16.42,16.79,3598800.0],["2018-11-08",16.78,16.99,16.37,16.44,4040300.0],["2018-11-09",15.41,16.12,15.41,15.7,12925900.0],["2018-11-12",15.87,16.22,15.75,15.91,7368400.0],["2018-11-13",16.01,16.45,15.22,15.27,8125700.0],["2018-11-14",15.5,15.56,13.91,14.2,12299200.0],["2018-11-15",14.05,14.37,13.92,14.22,5791600.0],["2018-11-16",14.34,14.51,13.88,14.05,4142500.0],["2018-11-19",13.92,14.34,13.87,14.14,5039800.0],["2018-11-20",13.83,14.14,13.28,13.34,6700700.0],["2018-11-21",13.41,14.02,13.4,13.89,4583400.0],["2018-11-23",13.43,13.96,13.41,13.86,2172000.0],["2018-11-26",13.94,14.15,13.64,13.74,4472800.0],["2018-11-27",13.74,13.78,13.07,13.4,6555000.0],["2018-11-28",13.42,13.97,13.42,13.79,4570400.0],["2018-11-29",13.78,13.87,13.32,13.48,6292000.0],["2018-11-30",13.42,13.47,13.04,13.13,5847300.0],["2018-12-03",13.49,13.49,12.92,13.27,6085700.0],["2018-12-04",13.3,13.36,12.65,12.68,4816700.0],["2018-12-06",12.24,12.89,12.11,12.78,6379700.0],["2018-12-07",12.93,13.24,12.75,12.75,4447300.0],["2018-12-10",12.62,12.99,12.53,12.79,6757800.0],["2018-12-11",12.99,13.12,12.41,12.44,4526100.0],["2018-12-12",12.56,12.84,12.24,12.25,4184400.0],["2018-12-13",12.21,12.29,11.96,12.16,5374800.0],["2018-12-14",12.03,12.03,11.23,11.31,5810000.0],["2018-12-17",11.19,11.47,10.64,10.78,6868800.0],["2018-12-18",10.94,11.15,10.67,10.73,6563600.0],["2018-12-19",10.59,10.73,9.97,10.05,7936200.0],["2018-12-20",9.9,10.15,9.63,9.75,8712900.0],["2018-12-21",9.75,9.84,9.29,9.4,8166700.0],["2018-12-24",9.23,9.37,9.04,9.08,4659000.0],["2018-12-26",9.15,9.89,8.86,9.87,6591000.0],["2018-12-27",9.73,9.9,9.34,9.83,6138000.0],["2018-12-28",9.87,9.87,9.17,9.21,7471300.0],["2018-12-31",9.26,9.42,9.0,9.39,6268900.0],["2019-01-02",9.2,9.84,8.91,9.76,8906700.0],["2019-01-03",9.73,9.79,9.4,9.53,4279200.0],["2019-01-04",9.71,10.32,9.68,10.25,5750500.0],["2019-01-07",10.36,10.65,10.19,10.51,6103400.0],["2019-01-08",10.66,10.7,10.35,10.47,5052200.0],["2019-01-09",10.61,10.64,10.29,10.51,6308200.0],["2019-01-10",10.45,10.84,10.29,10.66,4765100.0],["2019-01-11",10.51,10.63,10.34,10.5,4501500.0],["2019-01-14",10.39,10.8,10.34,10.76,5747800.0],["2019-01-15",10.8,11.02,10.75,10.94,5061200.0],["2019-01-16",10.9,11.03,10.68,10.71,4687900.0],["2019-01-17",10.66,10.82,10.39,10.76,3724800.0],["2019-01-18",10.86,10.97,10.68,10.82,3091400.0],["2019-01-22",10.69,10.69,10.22,10.38,4848100.0],["2019-01-23",10.48,10.59,9.97,10.05,5673300.0],["2019-01-24",10.0,10.14,9.78,10.0,6358700.0],["2019-01-25",10.01,10.5,10.01,10.41,5286900.0],["2019-01-28",10.3,10.46,10.15,10.26,4231100.0],["2019-01-29",10.31,10.45,10.18,10.31,2199000.0],["2019-01-30",10.37,10.56,10.2,10.56,3615300.0],["2019-01-31",10.53,10.66,9.96,10.06,3889400.0],["2019-02-01",10.1,10.3,9.99,10.21,3436700.0],["2019-02-04",10.14,10.14,9.87,10.05,3553800.0],["2019-02-05",10.09,10.15,9.61,9.66,4709700.0],["2019-02-06",9.62,9.75,9.3,9.32,5612200.0],["2019-02-07",9.29,9.31,8.65,8.73,9177600.0],["2019-02-08",8.69,8.84,8.53,8.83,5605800.0],["2019-02-11",8.87,9.13,8.77,9.04,4524600.0],["2019-02-12",9.18,9.35,9.04,9.27,7405900.0],["2019-02-13",9.21,9.46,8.96,9.07,8329000.0],["2019-02-14",9.01,9.32,8.73,9.07,13912600.0],["2019-02-15",9.13,9.7,9.12,9.61,8591300.0],["2019-02-19",9.6,9.89,9.48,9.66,5867000.0],["2019-02-20",9.7,10.12,9.61,9.84,7385000.0],["2019-02-21",9.88,9.95,9.7,9.73,6189400.0],["2019-02-22",9.81,9.89,9.52,9.64,4870200.0],["2019-02-25",9.63,9.84,9.49,9.66,5341500.0],["2019-02-26",9.65,9.84,9.44,9.47,5243300.0],["2019-02-27",9.36,9.41,8.96,8.99,8452900.0],["2019-02-28",9.02,9.1,8.65,8.66,20036200.0],["2019-03-01",8.78,9.22,8.72,9.15,13558500.0],["2019-03-04",9.15,9.41,9.06,9.18,7560800.0],["2019-03-05",9.13,9.17,8.91,8.99,6379600.0],["2019-03-06",8.88,8.95,8.57,8.6,6027200.0],["2019-03-07",8.59,8.59,8.2,8.3,11297600.0],["2019-03-08",8.18,8.18,7.7,7.81,8891600.0],["2019-03-11",7.78,7.99,7.63,7.98,8421700.0],["2019-03-12",8.1,8.26,8.02,8.17,4923900.0],["2019-03-13",8.24,8.54,8.21,8.33,6765500.0],["2019-03-14",8.4,8.67,8.4,8.58,6469000.0],["2019-03-15",8.5,8.58,8.27,8.42,11009600.0],["2019-03-18",8.48,8.72,8.39,8.69,7183300.0],["2019-03-19",8.6,8.68,8.5,8.54,6392300.0],["2019-03-20",8.49,9.02,8.48,8.86,8008000.0],["2019-03-21",8.83,8.91,8.67,8.74,5457600.0],["2019-03-22",8.65,8.66,8.3,8.39,5203600.0],["2019-03-25",8.39,8.49,8.17,8.39,5588500.0],["2019-03-26",8.49,8.7,8.37,8.51,4718200.0],["2019-03-27",8.46,8.61,8.35,8.43,3323000.0],["2019-03-28",8.45,8.69,8.32,8.66,4119000.0],["2019-03-29",8.75,8.92,8.65,8.83,4604600.0],["2019-04-01",8.92,9.08,8.69,8.72,5721200.0],["2019-04-02",8.74,8.91,8.64,8.65,4798200.0],["2019-04-03",8.7,8.77,8.19,8.2,5732600.0],["2019-04-04",8.21,8.41,8.14,8.41,5832500.0],["2019-04-05",8.45,9.0,8.45,8.98,8049000.0],["2019-04-08",9.04,9.18,8.85,8.97,6162600.0],["2019-04-09",8.95,8.95,8.51,8.55,5429300.0],["2019-04-10",8.57,8.72,8.5,8.56,3740500.0],["2019-04-11",8.51,8.58,8.28,8.33,4385700.0],["2019-04-12",8.56,8.91,8.55,8.69,5336100.0],["2019-04-15",8.65,8.82,8.46,8.59,5128500.0],["2019-04-16",8.64,8.73,8.42,8.69,2837100.0],["2019-04-17",8.7,8.76,8.46,8.49,3584800.0],["2019-04-18",8.49,8.56,8.05,8.09,5736600.0],["2019-04-22",8.17,8.17,7.78,8.04,8751100.0],["2019-04-23",8.07,8.32,7.86,7.9,10933700.0],["2019-04-24",7.9,7.97,7.64,7.65,7485500.0],["2019-04-25",7.66,7.68,7.21,7.26,9951700.0],["2019-04-26",7.22,7.57,7.21,7.47,9640100.0],["2019-04-29",7.45,7.5,7.3,7.49,5514800.0],["2019-04-30",7.51,7.53,7.16,7.25,6922200.0],["2019-05-01",7.28,7.33,7.07,7.13,6334900.0],["2019-05-02",7.3,7.34,6.75,7.22,12474000.0],["2019-05-03",7.27,7.39,7.14,7.17,9728000.0],["2019-05-06",7.08,7.6,7.04,7.54,8834200.0],["2019-05-07",7.48,8.09,7.45,8.0,14042300.0],["2019-05-08",8.04,8.28,7.93,7.99,6329100.0],["2019-05-09",7.91,8.06,7.81,8.0,4320600.0],["2019-05-10",7.97,8.08,7.86,8.04,2493100.0],["2019-05-13",7.9,8.03,7.77,7.84,6821500.0],["2019-05-14",7.9,8.09,7.8,8.06,8586500.0],["2019-05-15",8.0,8.25,7.99,8.24,4309400.0],["2019-05-16",8.26,8.31,7.95,7.98,6796600.0],["2019-05-17",7.9,7.98,7.58,7.62,8959100.0],["2019-05-20",7.6,7.61,7.25,7.28,5600100.0],["2019-05-21",7.29,7.39,7.12,7.39,6370300.0],["2019-05-22",7.28,7.28,6.88,6.9,7826700.0],["2019-05-23",6.9,6.96,6.62,6.89,9658200.0],["2019-05-24",6.96,7.12,6.79,7.08,9475700.0],["2019-05-28",7.05,7.13,6.72,6.75,5330100.0],["2019-05-29",6.7,7.01,6.57,6.97,6986300.0],["2019-05-30",6.85,6.95,6.5,6.55,6671700.0],["2019-05-31",6.4,6.59,6.4,6.57,5743200.0],["2019-06-03",6.6,6.73,6.44,6.7,8232000.0],["2019-06-04",6.76,7.18,6.7,7.05,9681800.0],["2019-06-05",7.03,7.09,6.4,6.6,6945200.0],["2019-06-06",6.57,6.7,6.3,6.46,8016700.0],["2019-06-07",6.45,6.52,6.22,6.45,6176000.0],["2019-06-10",6.45,6.74,6.22,6.25,6654600.0],["2019-06-11",6.3,6.37,6.06,6.08,7655900.0],["2019-06-12",6.07,6.09,5.74,5.76,9594700.0],["2019-06-13",5.91,6.07,5.8,5.88,11698400.0],["2019-06-14",5.85,5.97,5.63,5.7,9099500.0],["2019-06-17",5.64,5.83,5.52,5.7,8222800.0],["2019-06-18",5.76,5.93,5.65,5.72,9837400.0],["2019-06-19",5.69,5.73,5.53,5.58,8075600.0],["2019-06-20",5.67,5.81,5.42,5.47,10963200.0],["2019-06-21",5.46,5.6,5.27,5.58,11688100.0],["2019-06-24",5.54,5.58,5.3,5.37,9232600.0],["2019-06-25",5.38,5.52,5.2,5.4,15291300.0],["2019-06-26",5.38,5.53,5.29,5.48,11416400.0],["2019-06-27",5.44,5.57,5.36,5.38,6756200.0],["2019-06-28",5.38,5.53,5.3,5.53,12575800.0],["2019-07-01",5.6,5.68,5.37,5.39,7072100.0],["2019-07-02",5.41,5.44,5.21,5.26,9864600.0],["2019-07-03",5.3,5.47,5.23,5.45,6179500.0],["2019-07-05",5.44,5.65,5.44,5.54,5882400.0],["2019-07-08",5.47,5.53,5.28,5.3,8341900.0],["2019-07-09",5.37,5.4,5.2,5.39,8260600.0],["2019-07-10",5.41,5.48,5.29,5.44,9843200.0],["2019-07-11",5.45,5.64,5.15,5.16,8952200.0],["2019-07-12",5.2,5.29,5.15,5.2,5656800.0],["2019-07-15",5.19,5.25,4.97,5.11,9614500.0],["2019-07-16",5.1,5.18,4.84,4.92,10310700.0],["2019-07-17",4.9,4.96,4.74,4.75,7586900.0],["2019-07-18",4.72,4.76,4.57,4.72,11082200.0],["2019-07-19",4.73,4.97,4.69,4.91,13480700.0],["2019-07-22",5.0,5.12,4.89,4.97,11865600.0],["2019-07-23",4.96,5.04,4.87,4.99,6711600.0],["2019-07-24",4.98,5.05,4.9,4.92,4538600.0],["2019-07-25",4.93,4.99,4.39,4.49,10724700.0],["2019-07-26",4.45,4.54,4.12,4.13,10629300.0],["2019-07-29",4.12,4.17,3.99,4.04,16803900.0],["2019-07-30",4.03,4.64,3.95,4.54,16893500.0],["2019-07-31",4.59,4.78,4.4,4.61,12548400.0],["2019-08-01",4.63,4.8,4.24,4.51,16462200.0],["2019-08-02",4.6,4.78,4.41,4.65,13351900.0],["2019-08-05",4.52,4.52,4.18,4.39,9363500.0],["2019-08-06",4.35,4.36,4.0,4.13,12389500.0],["2019-08-07",4.05,4.06,3.67,3.78,17550100.0],["2019-08-08",3.94,3.97,3.69,3.76,11387400.0],["2019-08-09",3.77,3.79,3.5,3.53,10901700.0],["2019-08-12",3.52,3.57,3.42,3.55,7355500.0],["2019-08-13",3.57,3.69,3.48,3.52,16498900.0],["2019-08-14",3.45,3.49,3.22,3.35,8697900.0],["2019-08-15",3.3,3.56,3.28,3.44,11193700.0],["2019-08-16",3.43,3.64,3.36,3.61,8866500.0],["2019-08-19",3.62,3.78,3.61,3.75,8306400.0],["2019-08-20",3.67,3.77,3.48,3.6,8036100.0],["2019-08-21",3.62,3.68,3.42,3.47,6186000.0],["2019-08-22",3.45,3.58,3.34,3.34,8087600.0],["2019-08-23",3.3,3.47,3.22,3.26,11255800.0],["2019-08-26",3.3,3.35,3.08,3.12,9353300.0],["2019-08-27",3.14,3.14,2.78,2.8,16020300.0],["2019-08-28",2.84,3.16,2.83,3.11,11641600.0],["2019-08-29",3.13,3.45,3.09,3.37,9507200.0],["2019-08-30",3.35,3.36,3.01,3.17,6877700.0],["2019-09-03",3.14,3.28,3.0,3.22,9109300.0],["2019-09-04",3.27,3.6,3.21,3.54,13109800.0],["2019-09-05",3.6,3.89,3.58,3.7,10928900.0],["2019-09-06",3.55,3.63,3.29,3.53,9916400.0],["2019-09-09",3.55,4.0,3.55,3.87,13115800.0],["2019-09-10",3.99,4.23,3.72,3.78,17100400.0],["2019-09-11",3.82,4.08,3.64,3.87,8656600.0],["2019-09-12",3.81,3.81,3.51,3.54,8728100.0],["2019-09-13",3.57,3.74,3.38,3.61,9920900.0],["2019-09-16",3.99,4.38,3.87,4.3,21584700.0],["2019-09-17",4.2,4.41,3.91,4.21,16983900.0],["2019-09-18",4.14,4.25,3.88,3.92,9523800.0],["2019-09-19",3.99,4.18,3.64,3.8,12637500.0],["2019-09-20",3.82,3.94,3.7,3.82,14499000.0],["2019-09-23",3.77,3.83,3.43,3.56,11329200.0],["2019-09-24",3.55,3.55,3.22,3.36,7980200.0],["2019-09-25",3.33,3.38,3.18,3.29,7968100.0],["2019-09-26",3.26,3.29,2.96,3.12,11225800.0],["2019-09-27",3.06,3.3,2.98,3.28,7890400.0],["2019-09-30",3.22,3.25,2.95,3.02,10167600.0],["2019-10-01",3.02,3.1,2.78,2.89,10289100.0],["2019-10-02",2.89,3.11,2.75,2.79,11447200.0],["2019-10-03",2.74,2.89,2.67,2.85,11248000.0],["2019-10-04",2.8,2.92,2.66,2.9,13692400.0],["2019-10-07",2.88,2.93,2.66,2.67,14274700.0],["2019-10-08",2.64,2.71,2.45,2.46,10337000.0],["2019-10-09",2.53,2.53,2.38,2.46,7715400.0],["2019-10-10",2.48,2.57,2.43,2.47,6210700.0],["2019-10-11",2.51,2.77,2.48,2.73,13493700.0],["2019-10-14",2.69,2.8,2.45,2.79,10524500.0],["2019-10-15",2.74,2.81,2.63,2.65,13112200.0],["2019-10-16",2.65,2.76,2.61,2.65,8802200.0],["2019-10-17",2.64,2.83,2.62,2.8,11473000.0],["2019-10-18",2.79,2.89,2.52,2.55,11300000.0],["2019-10-21",2.54,2.59,2.42,2.57,8350000.0],["2019-10-22",2.58,2.64,2.45,2.55,10479200.0],["2019-10-23",2.54,2.68,2.44,2.56,10865600.0],["2019-10-24",2.58,2.6,2.39,2.47,10387600.0],["2019-10-25",2.45,2.72,2.41,2.71,10808800.0],["2019-10-28",2.75,2.93,2.6,2.6,10886800.0],["2019-10-29",2.63,2.94,2.55,2.84,16226800.0],["2019-10-30",3.2,3.38,2.66,2.7,21455000.0],["2019-10-31",2.76,2.81,2.45,2.5,13613500.0],["2019-11-01",2.52,2.76,2.49,2.67,13450400.0],["2019-11-04",2.83,3.01,2.78,2.94,15298100.0],["2019-11-05",2.97,3.11,2.73,2.76,13886600.0],["2019-11-06",2.75,3.03,2.69,2.76,13230000.0],["2019-11-07",2.82,2.91,2.72,2.86,8283800.0],["2019-11-08",2.82,2.89,2.72,2.86,6303100.0],["2019-11-11",2.75,2.82,2.62,2.62,10283800.0],["2019-11-12",2.65,2.69,2.46,2.53,17011900.0],["2019-11-13",2.51,2.51,2.32,2.37,17917000.0],["2019-11-14",2.39,2.39,2.17,2.22,14602700.0],["2019-11-15",2.22,2.32,2.14,2.25,8870000.0],["2019-11-18",2.2,2.23,1.97,2.03,12928400.0],["2019-11-19",2.04,2.11,1.95,1.97,10000900.0],["2019-11-20",2.04,2.05,1.88,1.94,14146800.0],["2019-11-21",1.95,2.08,1.86,2.04,11091400.0],["2019-11-22",2.06,2.27,2.04,2.17,10599600.0],["2019-11-25",2.14,2.18,2.04,2.09,7768200.0],["2019-11-26",2.08,2.12,1.97,1.99,10753200.0],["2019-11-27",2.03,2.11,2.0,2.1,6284600.0],["2019-11-29",2.06,2.1,1.99,1.99,3838500.0],["2019-12-02",2.0,2.05,1.96,1.96,8535800.0],["2019-12-03",1.94,2.09,1.93,2.02,9243600.0],["2019-12-04",2.06,2.22,2.03,2.17,9504000.0],["2019-12-05",2.21,2.24,2.07,2.1,8531500.0],["2019-12-06",2.1,2.22,2.06,2.19,7554400.0],["2019-12-09",2.48,2.75,2.42,2.57,23978900.0],["2019-12-10",2.58,2.71,2.56,2.68,11808700.0],["2019-12-11",2.66,2.75,2.64,2.66,7294700.0],["2019-12-12",2.65,3.01,2.64,2.92,12486600.0],["2019-12-13",2.97,2.97,2.66,2.69,13718500.0],["2019-12-16",2.68,2.72,2.59,2.68,12371300.0],["2019-12-17",2.66,2.84,2.64,2.81,11824500.0],["2019-12-18",2.78,2.91,2.77,2.87,8658600.0],["2019-12-19",2.87,3.05,2.83,3.0,8370700.0],["2019-12-20",2.98,2.98,2.72,2.75,17016100.0],["2019-12-23",2.74,2.93,2.69,2.91,11514100.0],["2019-12-24",2.93,3.06,2.83,2.87,4319400.0],["2019-12-26",2.93,2.96,2.85,2.89,3973800.0],["2019-12-27",2.89,2.91,2.7,2.7,5328600.0],["2019-12-30",2.73,2.86,2.68,2.75,7682500.0],["2019-12-31",2.72,2.98,2.69,2.85,7469200.0],["2020-01-02",2.88,2.92,2.55,2.59,9860500.0],["2020-01-03",2.76,2.78,2.61,2.68,11055800.0],["2020-01-06",2.73,2.75,2.52,2.62,10088200.0],["2020-01-07",2.62,2.72,2.53,2.68,9550600.0],["2020-01-08",2.7,2.81,2.53,2.55,13175600.0],["2020-01-09",2.5,2.51,2.34,2.4,13006600.0],["2020-01-10",2.4,2.41,2.3,2.37,11663400.0],["2020-01-13",2.36,2.38,2.26,2.35,9777800.0],["2020-01-14",2.36,2.61,2.35,2.55,8184200.0],["2020-01-15",2.5,2.61,2.45,2.54,7664500.0],["2020-01-16",2.56,2.69,2.49,2.51,7359500.0],["2020-01-17",2.55,2.57,2.33,2.39,8928900.0],["2020-01-21",2.35,2.36,2.17,2.21,12324000.0],["2020-01-22",2.19,2.21,2.0,2.05,10605300.0],["2020-01-23",2.02,2.13,1.96,1.97,12090700.0],["2020-01-24",2.0,2.02,1.8,1.91,13313700.0],["2020-01-27",1.87,1.94,1.8,1.84,11653700.0],["2020-01-28",1.86,1.97,1.78,1.91,13301500.0],["2020-01-29",1.98,1.99,1.75,1.75,14491400.0],["2020-01-30",1.72,1.8,1.68,1.75,10388300.0],["2020-01-31",1.7,1.94,1.68,1.85,13925500.0],["2020-02-03",1.87,1.88,1.7,1.74,11508300.0],["2020-02-04",1.79,1.8,1.7,1.7,10720700.0],["2020-02-05",1.74,1.9,1.72,1.87,12914500.0],["2020-02-06",1.88,1.9,1.72,1.83,10573600.0],["2020-02-07",1.79,1.82,1.73,1.75,7690600.0],["2020-02-10",1.72,1.78,1.6,1.68,13482800.0],["2020-02-11",1.7,1.77,1.63,1.7,7980600.0],["2020-02-12",1.75,1.85,1.73,1.77,10469000.0],["2020-02-13",1.78,1.88,1.71,1.76,14550500.0],["2020-02-14",1.75,1.8,1.63,1.65,12711800.0],["2020-02-18",1.64,1.75,1.61,1.72,10342000.0],["2020-02-19",1.75,1.85,1.7,1.8,13204500.0],["2020-02-20",1.83,1.98,1.83,1.84,12404400.0],["2020-02-21",1.82,1.83,1.72,1.76,10520600.0],["2020-02-24",1.68,1.77,1.62,1.66,9393200.0],["2020-02-25",1.68,1.72,1.6,1.65,11359700.0],["2020-02-26",1.67,1.73,1.5,1.53,13318100.0],["2020-02-27",1.41,1.46,1.25,1.37,16574400.0],["2020-02-28",1.27,1.61,1.22,1.6,15251200.0],["2020-03-02",1.68,1.69,1.44,1.47,12882600.0],["2020-03-03",1.5,1.52,1.31,1.35,13865100.0],["2020-03-04",1.4,1.43,1.27,1.31,9695900.0],["2020-03-05",1.28,1.36,1.25,1.35,11794500.0],["2020-03-06",1.26,1.49,1.21,1.38,24061900.0],["2020-03-09",1.24,1.57,1.08,1.1,36297100.0],["2020-03-10",1.24,1.26,0.95,1.18,25593900.0],["2020-03-11",1.17,1.2,1.0,1.04,15009400.0],["2020-03-12",0.92,1.18,0.91,1.1,22958600.0],["2020-03-13",1.14,1.5,0.92,1.26,34974900.0],["2020-03-16",1.05,1.57,1.03,1.2,28625500.0],["2020-03-17",1.2,1.34,1.1,1.25,20926700.0],["2020-03-18",1.19,1.32,1.0,1.04,19380600.0],["2020-03-19",1.08,1.08,0.72,0.91,20673800.0],["2020-03-20",0.91,1.03,0.91,0.95,21023800.0],["2020-03-23",0.95,0.98,0.78,0.81,10502700.0],["2020-03-24",0.93,0.95,0.86,0.91,14002100.0],["2020-03-25",0.98,1.07,0.87,0.99,11346300.0],["2020-03-26",1.0,1.05,0.83,0.91,10217200.0],["2020-03-27",0.88,0.93,0.83,0.83,15470800.0],["2020-03-30",0.83,0.85,0.64,0.74,13219600.0],["2020-03-31",0.8,0.8,0.69,0.71,11902600.0],["2020-04-01",0.7,0.75,0.66,0.67,11706600.0],["2020-04-02",0.69,0.88,0.67,0.71,10799800.0],["2020-04-03",0.72,0.78,0.67,0.77,13419000.0],["2020-04-06",0.76,0.98,0.76,0.94,8303300.0],["2020-04-07",1.02,1.13,0.97,0.98,10671700.0],["2020-04-08",1.07,1.32,1.02,1.31,12622500.0],["2020-04-09",1.37,1.67,1.28,1.47,21017800.0],["2020-04-13",1.66,1.68,1.31,1.42,15575900.0],["2020-04-14",1.46,1.48,1.18,1.26,14528400.0],["2020-04-15",1.18,1.38,1.17,1.38,14243000.0],["2020-04-16",1.43,1.44,1.24,1.24,7827600.0],["2020-04-17",1.3,1.4,1.23,1.38,13012300.0],["2020-04-20",1.32,1.83,1.32,1.71,24920200.0],["2020-04-21",1.85,2.12,1.8,2.09,33162200.0],["2020-04-22",2.3,2.37,2.04,2.15,16130400.0],["2020-04-23",2.15,2.27,2.0,2.18,12975600.0],["2020-04-24",2.16,2.28,2.09,2.25,10581700.0],["2020-04-27",2.2,2.39,1.97,2.38,12028100.0],["2020-04-28",2.42,2.43,2.16,2.21,11632600.0],["2020-04-29",2.13,2.49,2.12,2.46,14725700.0],["2020-04-30",2.84,3.08,2.47,2.98,26664100.0],["2020-05-01",2.93,3.08,2.79,2.8,11878900.0],["2020-05-04",2.84,3.35,2.67,3.34,24197400.0],["2020-05-05",3.46,3.61,3.28,3.32,16672200.0],["2020-05-06",3.31,3.32,2.9,2.98,10951300.0],["2020-05-07",3.06,3.18,2.84,2.93,10256300.0],["2020-05-08",2.93,3.14,2.89,3.13,11141300.0],["2020-05-11",3.08,3.35,3.04,3.15,9465800.0],["2020-05-12",3.14,3.22,2.96,2.96,9487400.0],["2020-05-13",2.87,2.89,2.31,2.54,15246700.0],["2020-05-14",2.51,2.6,2.27,2.47,10830200.0],["2020-05-15",2.5,2.62,2.4,2.5,7095100.0],["2020-05-18",2.69,3.04,2.61,3.03,9805500.0],["2020-05-19",3.06,3.2,2.87,3.0,9630000.0],["2020-05-20",3.1,3.25,3.01,3.06,6122800.0],["2020-05-21",3.04,3.2,2.96,3.11,7861200.0],["2020-05-22",3.11,3.25,3.0,3.22,7190100.0],["2020-05-26",3.35,3.69,3.27,3.54,10078900.0],["2020-05-27",3.65,3.69,3.29,3.48,6354900.0],["2020-05-28",3.47,3.54,3.18,3.19,9076900.0],["2020-05-29",3.19,3.28,2.98,2.99,13100900.0],["2020-06-01",3.0,3.25,3.0,3.18,7182000.0],["2020-06-02",3.18,3.33,3.14,3.19,7472000.0],["2020-06-03",3.23,3.29,3.1,3.13,8618400.0],["2020-06-04",3.1,3.25,2.99,3.2,11710300.0],["2020-06-05",3.34,3.52,3.15,3.22,14902700.0],["2020-06-08",3.25,4.06,3.2,4.04,21711400.0],["2020-06-09",3.75,4.14,3.65,3.93,12065800.0],["2020-06-10",3.96,3.97,3.61,3.61,11676800.0],["2020-06-11",3.32,3.59,3.11,3.12,8787900.0],["2020-06-12",3.33,3.47,3.12,3.28,14089900.0],["2020-06-15",3.02,4.01,3.0,3.77,19511300.0],["2020-06-16",3.95,4.03,3.71,3.86,13376400.0],["2020-06-17",3.86,3.9,3.67,3.77,10411100.0],["2020-06-18",3.74,3.75,3.47,3.51,13862800.0],["2020-06-19",3.6,3.65,3.19,3.2,32481800.0],["2020-06-22",3.21,3.22,2.93,2.95,13427900.0],["2020-06-23",2.98,3.13,2.77,2.83,12478300.0],["2020-06-24",2.77,2.84,2.58,2.59,9489900.0],["2020-06-25",2.59,2.81,2.5,2.62,11191300.0],["2020-06-26",2.61,2.61,2.3,2.34,43054600.0],["2020-06-29",2.41,2.55,2.33,2.51,11183200.0],["2020-06-30",2.49,2.56,2.39,2.54,10396700.0],["2020-07-01",2.51,2.72,2.46,2.63,9843000.0],["2020-07-02",2.7,2.96,2.64,2.95,13925200.0],["2020-07-06",3.15,3.15,2.86,2.96,33561200.0],["2020-07-07",2.93,3.26,2.91,3.04,13592700.0],["2020-07-08",3.04,3.1,2.87,2.92,7694000.0],["2020-07-09",2.89,3.04,2.74,2.74,10404500.0],["2020-07-10",2.72,2.85,2.63,2.84,6241500.0],["2020-07-13",2.86,2.92,2.61,2.62,9065500.0],["2020-07-14",2.62,2.7,2.53,2.66,9132800.0],["2020-07-15",2.78,2.88,2.65,2.85,7515100.0],["2020-07-16",2.83,3.0,2.77,2.85,7157700.0],["2020-07-17",2.86,3.04,2.83,2.85,7452200.0],["2020-07-20",2.83,2.89,2.7,2.71,5258200.0],["2020-07-21",2.77,2.88,2.73,2.79,7910300.0],["2020-07-22",2.75,2.78,2.63,2.69,6164100.0],["2020-07-23",2.69,2.99,2.66,2.88,8921000.0],["2020-07-24",2.87,3.09,2.86,2.9,5994800.0],["2020-07-27",2.93,2.95,2.73,2.79,7347400.0],["2020-07-28",2.79,3.02,2.78,2.83,9446100.0],["2020-07-29",2.85,3.09,2.74,3.08,9602900.0],["2020-07-30",2.84,3.13,2.78,3.0,12182700.0],["2020-07-31",3.01,3.05,2.86,2.96,7753000.0],["2020-08-03",3.09,3.54,3.06,3.4,16482100.0],["2020-08-04",3.5,3.77,3.28,3.71,13509600.0],["2020-08-05",3.78,3.89,3.57,3.77,10185000.0],["2020-08-06",3.78,3.89,3.68,3.73,6137600.0],["2020-08-07",3.75,3.97,3.66,3.93,8532300.0],["2020-08-10",3.96,4.16,3.88,4.04,9321700.0],["2020-08-11",4.3,4.38,3.89,3.9,14298900.0],["2020-08-12",3.95,4.26,3.87,4.12,10588000.0],["2020-08-13",4.08,4.16,3.93,3.98,9848900.0],["2020-08-14",4.01,4.64,3.94,4.43,17916200.0],["2020-08-17",4.42,4.46,4.15,4.4,10198100.0],["2020-08-18",4.17,4.18,3.46,3.62,59919600.0],["2020-08-19",3.64,3.68,3.49,3.65,27713100.0],["2020-08-20",3.57,3.7,3.56,3.62,15009700.0],["2020-08-21",3.6,3.77,3.57,3.66,13528000.0],["2020-08-24",3.69,3.95,3.62,3.8,16988000.0],["2020-08-25",3.87,3.89,3.58,3.71,10958500.0],["2020-08-26",3.75,3.75,3.49,3.49,10419300.0],["2020-08-27",3.56,3.6,3.42,3.51,9803000.0],["2020-08-28",3.54,3.59,3.38,3.5,7777400.0],["2020-08-31",3.42,3.45,3.12,3.22,18725900.0],["2020-09-01",3.19,3.29,3.12,3.13,13446500.0],["2020-09-02",3.1,3.13,2.89,2.9,11903300.0],["2020-09-03",2.9,3.04,2.86,2.92,8457500.0],["2020-09-04",2.99,3.02,2.8,2.94,8074800.0],["2020-09-08",2.88,2.93,2.72,2.72,9136600.0],["2020-09-09",2.8,2.8,2.65,2.76,9934300.0],["2020-09-10",2.76,2.84,2.64,2.65,9905300.0],["2020-09-11",2.69,2.79,2.63,2.71,8639400.0],["2020-09-14",2.74,2.93,2.67,2.89,10663100.0],["2020-09-15",2.89,2.98,2.79,2.83,11055800.0],["2020-09-16",2.85,3.02,2.82,2.91,8950900.0],["2020-09-17",2.78,2.96,2.78,2.91,9332800.0],["2020-09-18",2.91,3.14,2.89,3.11,16580800.0],["2020-09-21",3.05,3.06,2.9,3.02,7684300.0],["2020-09-22",2.97,3.1,2.97,3.02,5953700.0],["2020-09-23",3.04,3.18,2.95,2.95,8389200.0],["2020-09-24",3.06,3.23,2.96,3.11,9758500.0],["2020-09-25",3.09,3.17,2.97,2.97,8471400.0],["2020-09-28",3.01,3.05,2.84,2.96,10012900.0],["2020-09-29",2.93,2.99,2.77,2.87,8289900.0],["2020-09-30",2.82,2.94,2.73,2.75,9088300.0],["2020-10-01",2.76,2.85,2.68,2.7,8893100.0],["2020-10-02",2.61,2.83,2.56,2.79,7785700.0],["2020-10-05",2.82,3.05,2.82,3.04,9988000.0],["2020-10-06",3.08,3.24,3.03,3.11,9596400.0],["2020-10-07",3.16,3.46,3.16,3.41,10886600.0],["2020-10-08",3.47,3.67,3.41,3.65,8238600.0],["2020-10-09",3.74,3.89,3.43,3.71,11816700.0],["2020-10-12",3.72,3.85,3.64,3.74,5118400.0],["2020-10-13",3.79,3.88,3.55,3.55,11560000.0],["2020-10-14",3.51,3.7,3.45,3.51,6632500.0],["2020-10-15",3.47,3.65,3.41,3.62,6743200.0],["2020-10-16",3.66,3.82,3.54,3.55,7520700.0],["2020-10-19",3.62,3.73,3.54,3.66,6783200.0],["2020-10-20",3.76,3.86,3.7,3.8,6410600.0],["2020-10-21",3.94,4.13,3.76,3.77,10605200.0],["2020-10-22",3.79,4.11,3.79,4.03,11835300.0],["2020-10-23",4.03,4.11,3.95,3.99,7583200.0],["2020-10-26",3.96,4.01,3.72,3.72,8767400.0],["2020-10-27",3.74,3.76,3.62,3.66,7922700.0],["2020-10-28",3.57,3.66,3.46,3.48,8804200.0],["2020-10-29",3.45,3.63,3.35,3.59,10135300.0],["2020-10-30",3.6,3.65,3.35,3.4,10379900.0],["2020-11-02",3.44,3.72,3.27,3.64,10134900.0],["2020-11-03",3.68,3.79,3.5,3.58,9637300.0],["2020-11-04",3.53,3.58,3.36,3.37,6994000.0],["2020-11-05",3.37,3.52,3.32,3.32,5329400.0],["2020-11-06",3.35,3.43,3.26,3.28,5543300.0],["2020-11-09",3.54,3.67,3.24,3.51,12417300.0],["2020-11-10",3.54,3.78,3.42,3.73,9984300.0],["2020-11-11",3.8,3.99,3.71,3.79,9288900.0],["2020-11-12",3.75,3.88,3.65,3.7,6796700.0],["2020-11-13",3.8,4.05,3.8,3.99,8465100.0],["2020-11-16",4.08,4.1,3.69,3.92,10512600.0],["2020-11-17",3.81,4.17,3.79,4.08,9744300.0],["2020-11-18",4.08,4.2,3.87,3.88,8717300.0],["2020-11-19",3.82,4.13,3.76,4.08,9946200.0],["2020-11-20",4.09,4.18,3.9,3.97,6680700.0],["2020-11-23",4.07,4.24,4.02,4.21,10369200.0],["2020-11-24",4.3,4.54,4.23,4.39,9135200.0],["2020-11-25",4.35,4.39,4.19,4.33,5430800.0],["2020-11-27",4.32,4.35,4.17,4.19,3202900.0],["2020-11-30",4.21,4.3,3.92,3.92,8374900.0],["2020-12-01",4.02,4.3,3.85,3.86,8471800.0],["2020-12-02",3.86,4.19,3.84,3.93,10697600.0],["2020-12-03",3.95,3.95,3.71,3.79,11662700.0],["2020-12-04",3.84,4.2,3.84,4.2,13328500.0],["2020-12-07",4.14,4.25,3.9,4.07,11420400.0],["2020-12-08",4.27,4.58,4.21,4.31,14937400.0],["2020-12-09",4.44,4.6,4.25,4.39,10355500.0],["2020-12-10",4.39,5.36,4.38,5.21,22584400.0],["2020-12-11",5.23,5.36,4.93,5.15,12138700.0],["2020-12-14",5.31,5.34,4.92,4.94,11287100.0],["2020-12-15",4.96,5.03,4.84,4.98,9568300.0],["2020-12-16",5.03,5.05,4.71,4.76,11440600.0],["2020-12-17",4.87,5.26,4.78,5.17,12801100.0],["2020-12-18",5.16,5.57,5.15,5.48,27646400.0],["2020-12-21",5.23,5.63,5.14,5.52,7726900.0],["2020-12-22",5.53,5.77,5.41,5.41,6898100.0],["2020-12-23",5.46,5.99,5.42,5.83,9856600.0],["2020-12-24",5.87,5.91,5.67,5.75,4666800.0],["2020-12-28",5.61,5.74,5.21,5.22,9006100.0],["2020-12-29",5.27,5.38,5.13,5.26,7500900.0],["2020-12-30",5.27,5.56,5.27,5.52,5719000.0],["2020-12-31",5.47,5.62,5.37,5.45,6114900.0],["2021-01-04",5.57,5.84,5.47,5.65,11290400.0],["2021-01-05",5.79,6.38,5.73,6.08,9949500.0],["2021-01-06",6.17,6.39,6.01,6.35,9395400.0],["2021-01-07",6.39,6.59,6.11,6.21,9706900.0],["2021-01-08",6.15,6.27,5.88,5.98,12891700.0],["2021-01-11",5.88,6.72,5.75,6.67,10854200.0],["2021-01-12",6.95,7.71,6.9,7.61,16746800.0],["2021-01-13",7.6,7.83,7.31,7.36,9445400.0],["2021-01-14",7.51,7.57,7.22,7.28,8906600.0],["2021-01-15",7.2,7.43,7.08,7.26,7089200.0],["2021-01-19",7.31,7.44,6.83,7.06,7621600.0],["2021-01-20",7.1,7.25,6.55,6.75,9120000.0],["2021-01-21",6.7,6.95,6.4,6.52,8844500.0],["2021-01-22",6.42,6.68,6.29,6.67,6229100.0],["2021-01-25",6.79,6.97,6.48,6.86,7599300.0],["2021-01-26",7.1,7.21,6.86,7.02,7941600.0],["2021-01-27",6.84,8.03,6.71,7.54,15153500.0],["2021-01-28",7.65,7.92,7.06,7.61,15080000.0],["2021-01-29",7.49,7.86,6.88,6.94,11225300.0],["2021-02-01",7.23,7.5,7.04,7.22,8518000.0],["2021-02-02",7.47,7.52,7.0,7.01,6768100.0],["2021-02-03",7.06,7.27,6.96,7.24,13164000.0],["2021-02-04",7.34,7.43,7.11,7.24,7350700.0],["2021-02-05",7.42,7.67,7.24,7.54,8536700.0],["2021-02-08",7.69,8.15,7.66,8.08,8795900.0],["2021-02-09",7.97,8.24,7.76,8.07,7274300.0],["2021-02-10",8.2,8.63,7.9,8.4,9296600.0],["2021-02-11",8.48,8.5,7.96,8.11,8492700.0],["2021-02-12",7.96,9.01,7.92,9.0,13775100.0],["2021-02-16",9.47,10.04,8.95,9.49,16853100.0],["2021-02-17",9.6,9.95,9.31,9.78,13149700.0],["2021-02-18",9.3,9.32,8.19,8.96,28209500.0],["2021-02-19",9.25,9.38,8.7,8.96,14263400.0],["2021-02-22",9.03,9.33,8.74,8.76,11406500.0],["2021-02-23",8.64,9.05,8.03,8.92,9783900.0],["2021-02-24",9.0,9.72,8.87,9.54,8539100.0],["2021-02-25",9.56,9.91,9.11,9.25,8644900.0],["2021-02-26",9.24,9.46,8.78,9.0,6972300.0],["2021-03-01",9.25,9.85,9.17,9.8,7936200.0],["2021-03-02",9.79,10.01,9.43,9.51,8269300.0],["2021-03-03",9.65,10.0,9.56,9.57,6500100.0],["2021-03-04",9.57,10.15,9.34,9.82,10484000.0],["2021-03-05",10.09,10.3,9.45,9.88,10305900.0],["2021-03-08",9.95,10.17,9.65,9.72,7173700.0],["2021-03-09",9.78,9.87,9.22,9.24,6927600.0],["2021-03-10",9.3,10.48,9.27,10.34,10924500.0],["2021-03-11",10.45,10.69,10.25,10.56,6887100.0],["2021-03-12",10.51,10.61,10.05,10.24,7067800.0],["2021-03-15",10.21,10.49,9.9,10.09,5504000.0],["2021-03-16",9.91,10.12,9.79,9.93,6567000.0],["2021-03-17",9.81,10.34,9.76,10.25,7442900.0],["2021-03-18",10.13,10.2,9.09,9.28,9668900.0],["2021-03-19",9.29,9.89,9.16,9.81,15058500.0],["2021-03-22",9.8,10.15,9.59,10.02,6944000.0],["2021-03-23",9.65,9.77,9.15,9.19,9325600.0],["2021-03-24",9.38,9.57,9.1,9.12,7909200.0],["2021-03-25",8.8,9.9,8.64,9.85,8762800.0],["2021-03-26",10.1,10.56,9.95,10.47,9267800.0],["2021-03-29",10.33,10.62,10.05,10.06,5292400.0],["2021-03-30",10.0,10.1,9.64,9.87,5935400.0],["2021-03-31",9.9,10.4,9.71,10.2,5807800.0],["2021-04-01",10.38,10.94,10.32,10.86,8334200.0],["2021-04-05",10.75,10.84,10.12,10.13,7059000.0],["2021-04-06",10.22,10.67,10.21,10.34,4850500.0],["2021-04-07",10.36,10.44,10.11,10.27,4167900.0],["2021-04-08",10.1,10.14,9.4,9.59,9482700.0],["2021-04-09",9.55,9.64,9.14,9.19,7311900.0],["2021-04-12",9.38,9.54,8.96,9.01,6774000.0],["2021-04-13",9.11,9.19,8.89,8.96,5808800.0],["2021-04-14",9.12,9.9,9.08,9.47,6553900.0],["2021-04-15",9.41,9.61,9.21,9.52,6253000.0],["2021-04-16",9.56,9.58,9.3,9.36,4438100.0],["2021-04-19",9.37,9.66,9.31,9.38,4567500.0],["2021-04-20",9.32,9.38,8.85,9.02,6620200.0],["2021-04-21",8.83,9.32,8.82,9.02,4441100.0],["2021-04-22",9.12,9.44,9.01,9.16,5835000.0],["2021-04-23",9.18,9.36,8.92,9.0,8727500.0],["2021-04-26",8.92,9.66,8.82,9.5,9692200.0],["2021-04-27",9.56,9.9,9.52,9.88,5569300.0],["2021-04-28",9.95,10.38,9.79,10.17,7847800.0],["2021-04-29",10.42,10.46,9.18,9.25,12362700.0],["2021-04-30",9.05,9.59,8.81,9.02,9108200.0],["2021-05-03",9.1,9.86,9.04,9.79,7966600.0],["2021-05-04",9.82,10.36,9.5,10.31,8491700.0],["2021-05-05",10.41,10.62,10.08,10.41,6669400.0],["2021-05-06",10.45,10.5,10.09,10.48,6402700.0],["2021-05-07",10.35,10.83,10.22,10.81,7203700.0],["2021-05-10",10.99,11.4,10.76,11.01,10597700.0],["2021-05-11",10.91,11.64,10.85,11.47,11158000.0],["2021-05-12",11.58,11.8,11.07,11.13,10222900.0],["2021-05-13",10.95,11.21,10.59,10.82,8401500.0],["2021-05-14",11.03,11.91,10.98,11.84,7897000.0],["2021-05-17",11.95,12.68,11.82,12.67,9291200.0],["2021-05-18",12.5,12.81,12.24,12.52,7642200.0],["2021-05-19",12.24,12.99,12.22,12.92,10386100.0],["2021-05-20",12.96,13.19,12.4,12.72,6065800.0],["2021-05-21",13.0,13.2,12.74,12.76,5420300.0],["2021-05-24",12.8,12.87,12.38,12.74,4851100.0],["2021-05-25",12.72,12.85,12.26,12.28,4088200.0],["2021-05-26",12.27,12.74,12.26,12.68,3551300.0],["2021-05-27",12.65,13.08,12.65,12.92,5014000.0],["2021-05-28",13.0,13.13,12.8,12.91,3974800.0],["2021-06-01",13.3,13.7,13.26,13.45,10405300.0],["2021-06-02",13.5,13.63,13.0,13.01,8997100.0],["2021-06-03",12.95,13.31,12.69,13.06,6169100.0],["2021-06-04",13.21,13.25,12.63,13.04,4224500.0],["2021-06-07",13.0,13.6,12.96,13.47,4939400.0],["2021-06-08",13.45,13.88,13.2,13.62,5914800.0],["2021-06-09",13.52,13.93,13.37,13.74,4757700.0],["2021-06-10",13.86,13.95,13.28,13.3,5303100.0],["2021-06-11",13.55,14.11,13.45,14.1,4749600.0],["2021-06-14",14.11,14.35,13.61,13.74,5397300.0],["2021-06-15",13.85,13.99,13.47,13.84,3955300.0],["2021-06-16",13.7,13.99,13.33,13.93,5139400.0],["2021-06-17",14.15,14.2,12.85,13.13,6554000.0],["2021-06-18",13.01,13.58,12.81,13.21,11334200.0],["2021-06-21",13.37,13.77,12.82,13.72,5971400.0],["2021-06-22",13.66,13.85,13.4,13.8,4093100.0],["2021-06-23",13.96,14.58,13.93,14.14,5089600.0],["2021-06-24",14.11,14.83,14.06,14.68,4928600.0],["2021-06-25",14.79,15.35,14.65,15.06,12585000.0],["2021-06-28",15.12,15.12,14.17,14.49,6013000.0],["2021-06-29",14.96,15.16,14.49,14.68,4186600.0],["2021-06-30",14.71,15.1,14.67,15.03,4406700.0],["2021-07-01",15.35,15.54,14.62,15.06,7392300.0],["2021-07-02",14.87,14.97,14.6,14.63,4784100.0],["2021-07-06",14.6,14.69,13.93,14.13,4638700.0],["2021-07-07",13.98,14.32,13.48,13.98,5519500.0],["2021-07-08",13.85,14.77,13.68,14.48,5779200.0],["2021-07-09",14.68,15.28,14.56,15.22,6376700.0],["2021-07-12",14.96,15.0,14.39,14.57,5734200.0],["2021-07-13",14.72,15.01,14.58,14.62,4781100.0],["2021-07-14",14.55,14.91,14.14,14.27,8718200.0],["2021-07-15",14.34,14.51,13.88,14.06,4809700.0],["2021-07-16",14.21,14.26,13.16,13.24,6423500.0],["2021-07-19",12.6,13.04,12.29,12.54,9656700.0],["2021-07-20",12.54,13.21,12.41,13.07,6053400.0],["2021-07-21",13.47,14.18,13.39,13.91,5749700.0],["2021-07-22",13.93,13.94,13.39,13.66,4167000.0],["2021-07-23",13.73,13.79,13.12,13.68,6863900.0],["2021-07-26",13.7,14.63,13.7,14.62,5190000.0],["2021-07-27",14.64,14.64,13.6,13.89,6599000.0],["2021-07-28",14.0,14.25,13.53,13.81,6604900.0],["2021-07-29",13.33,13.98,12.77,13.61,9569200.0],["2021-07-30",13.51,13.75,13.27,13.6,6360700.0],["2021-08-02",13.65,14.0,13.05,13.05,6831700.0],["2021-08-03",13.0,13.66,12.72,13.47,4799300.0],["2021-08-04",13.21,13.81,13.08,13.27,4671600.0],["2021-08-05",13.34,13.85,13.23,13.24,3703600.0],["2021-08-06",13.26,13.75,13.24,13.62,4663600.0],["2021-08-09",13.57,13.9,13.33,13.35,7342600.0],["2021-08-10",13.54,14.0,13.4,13.78,4672700.0],["2021-08-11",13.65,13.8,13.17,13.8,5733600.0],["2021-08-12",13.8,14.18,13.3,13.49,6477800.0],["2021-08-13",13.36,13.47,12.55,12.61,6233100.0],["2021-08-16",12.5,12.81,12.16,12.57,5752500.0],["2021-08-17",12.47,12.95,12.36,12.68,5576400.0],["2021-08-18",12.64,12.85,11.89,11.99,7881600.0],["2021-08-19",11.71,11.87,10.91,11.38,11457100.0],["2021-08-20",11.33,11.67,11.19,11.62,7812600.0],["2021-08-23",12.01,12.43,11.88,12.22,6849500.0],["2021-08-24",12.41,12.49,12.18,12.39,4876700.0],["2021-08-25",12.48,13.11,12.28,12.85,4562300.0],["2021-08-26",12.8,13.17,12.68,12.86,5783100.0],["2021-08-27",13.07,14.16,13.05,13.84,7585400.0],["2021-08-30",13.85,14.2,13.49,13.69,7314300.0],["2021-08-31",13.57,13.97,13.42,13.72,5091100.0],["2021-09-01",13.7,14.78,13.58,14.68,7830900.0],["2021-09-02",14.85,15.76,14.75,15.42,10230200.0],["2021-09-03",15.47,16.49,15.26,16.28,8152800.0],["2021-09-07",16.17,16.38,15.69,15.94,6150300.0],["2021-09-08",16.24,16.87,15.98,16.0,8210700.0],["2021-09-09",15.76,16.34,15.54,16.05,6140000.0],["2021-09-10",16.23,16.52,15.91,15.93,5632600.0],["2021-09-13",16.34,17.03,16.29,16.52,8119600.0],["2021-09-14",16.65,16.75,15.94,16.08,6711000.0],["2021-09-15",16.74,17.85,16.5,17.74,7868500.0],["2021-09-16",17.29,17.36,16.64,17.04,5239600.0],["2021-09-17",17.04,17.38,16.71,16.71,9340600.0],["2021-09-20",16.05,16.66,15.94,16.34,6059500.0],["2021-09-21",16.62,16.7,15.74,16.43,5222800.0],["2021-09-22",16.8,17.1,16.53,16.66,5776700.0],["2021-09-23",16.9,17.95,16.86,17.85,5929100.0],["2021-09-24",17.6,18.19,17.51,17.61,6272000.0],["2021-09-27",18.42,19.47,18.31,19.11,10376800.0],["2021-09-28",19.44,19.44,18.36,18.47,7851900.0],["2021-09-29",18.27,18.77,18.02,18.61,7172700.0],["2021-09-30",18.69,19.07,18.16,18.81,8485500.0],["2021-10-01",18.84,19.58,18.56,19.18,6805300.0],["2021-10-04",19.77,21.25,19.55,20.42,11647700.0],["2021-10-05",21.01,21.12,19.7,20.76,11134800.0],["2021-10-06",20.25,20.45,19.56,19.75,8941300.0],["2021-10-07",19.82,20.43,19.47,20.34,6402600.0],["2021-10-08",20.58,21.18,20.12,20.53,5001500.0],["2021-10-11",20.9,21.18,19.79,19.82,7726100.0],["2021-10-12",19.82,20.07,18.9,19.49,8767100.0],["2021-10-13",19.36,19.8,18.99,19.29,4682900.0],["2021-10-14",19.7,20.03,19.37,19.58,7408400.0],["2021-10-15",19.9,20.19,19.54,19.59,5290200.0],["2021-10-18",20.27,21.17,19.57,19.81,8260800.0],["2021-10-19",19.76,20.5,19.41,20.3,6265000.0],["2021-10-20",20.13,20.83,19.74,20.74,5385800.0],["2021-10-21",20.55,20.61,19.52,19.58,6709200.0],["2021-10-22",19.95,20.29,19.58,20.27,5478800.0],["2021-10-25",20.76,21.6,20.73,21.43,7622800.0],["2021-10-26",21.39,21.71,20.73,20.75,5084300.0],["2021-10-27",20.49,21.01,19.8,20.03,7234000.0],["2021-10-28",19.75,20.52,19.05,20.36,9568600.0],["2021-10-29",20.3,20.6,19.34,19.87,6117800.0],["2021-11-01",20.15,21.0,20.07,20.38,6322400.0],["2021-11-02",20.3,21.11,20.26,20.94,5677100.0],["2021-11-03",20.45,21.39,20.27,21.09,7835000.0],["2021-11-04",21.61,21.99,20.33,20.57,5822300.0],["2021-11-05",20.77,21.09,20.54,20.99,3662900.0],["2021-11-08",21.0,21.5,20.6,20.71,5384900.0],["2021-11-09",20.73,20.83,19.54,20.33,5915200.0],["2021-11-10",20.11,20.24,18.14,19.0,9510200.0],["2021-11-11",19.29,19.84,19.2,19.52,5189700.0],["2021-11-12",19.2,19.62,19.11,19.26,5142800.0],["2021-11-15",19.43,19.97,18.9,19.63,4830300.0],["2021-11-16",19.8,20.17,19.48,20.02,5613900.0],["2021-11-17",19.71,20.07,18.99,19.24,4962600.0],["2021-11-18",19.67,20.0,18.81,19.11,5287700.0],["2021-11-19",18.39,18.71,18.0,18.18,9024200.0],["2021-11-22",18.19,18.62,17.92,18.02,6522400.0],["2021-11-23",18.51,18.98,18.24,18.74,5332900.0],["2021-11-24",18.29,19.07,18.27,18.97,3269900.0],["2021-11-26",17.56,18.54,17.46,18.39,6180300.0],["2021-11-29",18.55,18.91,17.93,18.57,5667200.0],["2021-11-30",18.23,18.37,16.99,17.56,8907600.0],["2021-12-01",17.92,18.1,15.8,15.83,10965400.0],["2021-12-02",15.81,16.78,15.58,16.37,8836400.0],["2021-12-03",16.88,17.01,15.79,16.31,6760700.0],["2021-12-06",16.0,16.69,15.38,16.32,6919400.0],["2021-12-07",16.79,17.42,16.69,17.04,7082200.0],["2021-12-08",17.39,17.61,17.17,17.22,4969100.0],["2021-12-09",17.25,17.49,16.89,17.24,5498400.0],["2021-12-10",17.49,17.67,16.81,17.41,5457100.0],["2021-12-13",17.22,17.48,16.56,16.6,5307500.0],["2021-12-14",16.4,16.74,16.25,16.32,3989500.0],["2021-12-15",16.42,17.22,16.27,17.12,8354800.0],["2021-12-16",17.36,18.17,17.36,17.5,6661900.0],["2021-12-17",17.21,17.56,16.93,17.11,8471200.0],["2021-12-20",16.74,17.08,16.19,17.01,5670900.0],["2021-12-21",17.35,18.25,17.21,18.07,6031000.0],["2021-12-22",18.27,18.4,17.77,18.11,4196000.0],["2021-12-23",18.11,18.4,17.95,18.06,3149500.0],["2021-12-27",18.16,19.08,17.86,19.07,3724800.0],["2021-12-28",19.07,19.27,18.61,18.77,3499400.0],["2021-12-29",18.85,19.1,18.58,18.71,3883000.0],["2021-12-30",18.72,18.87,17.76,17.8,4034700.0],["2021-12-31",17.85,17.86,17.3,17.5,4864500.0],["2022-01-03",17.33,18.03,17.25,17.73,5511600.0],["2022-01-04",17.74,18.54,17.72,18.07,6771200.0],["2022-01-05",18.28,18.75,17.26,17.32,8219900.0],["2022-01-06",17.89,18.46,17.33,18.28,6726300.0],["2022-01-07",18.36,18.82,18.18,18.44,4932100.0],["2022-01-10",19.13,19.5,18.52,19.26,8133700.0],["2022-01-11",19.1,19.53,18.41,19.34,9323000.0],["2022-01-12",19.67,20.9,19.54,20.76,10344500.0],["2022-01-13",20.27,20.74,19.84,19.94,6166400.0],["2022-01-14",19.75,20.14,19.65,20.03,5302400.0],["2022-01-18",20.28,20.39,19.2,19.22,7605500.0],["2022-01-19",19.2,19.41,18.69,18.74,5606800.0],["2022-01-20",18.44,18.86,17.45,17.47,8458600.0],["2022-01-21",17.46,17.65,16.79,16.97,10950800.0],["2022-01-24",16.5,17.64,15.98,17.61,11229400.0],["2022-01-25",17.17,18.43,16.97,18.23,8387400.0],["2022-01-26",18.83,19.4,18.17,18.39,7905600.0],["2022-01-27",18.99,19.03,17.61,18.53,11618000.0],["2022-01-28",19.04,19.83,18.62,19.62,10397100.0],["2022-01-31",19.6,19.9,19.12,19.53,8361500.0],["2022-02-01",19.37,20.79,19.11,20.09,13239900.0],["2022-02-02",20.57,22.03,20.15,21.91,14177200.0],["2022-02-03",20.82,21.59,20.76,20.89,8430000.0],["2022-02-04",20.87,21.69,20.66,20.94,7451700.0],["2022-02-07",20.63,20.9,20.08,20.43,6761300.0],["2022-02-08",20.43,20.43,19.52,19.71,7819600.0],["2022-02-09",19.46,19.75,19.13,19.31,7766700.0],["2022-02-10",19.01,20.15,18.94,19.51,10098100.0],["2022-02-11",19.55,20.28,19.4,20.16,7688700.0],["2022-02-14",20.21,20.56,19.81,20.14,8419000.0],["2022-02-15",19.82,20.46,19.52,20.45,7912800.0],["2022-02-16",20.77,21.25,19.88,20.22,9253200.0],["2022-02-17",20.32,21.31,19.38,20.75,13279700.0],["2022-02-18",20.52,22.36,20.4,21.68,11789900.0],["2022-02-22",22.5,22.64,20.24,20.37,11077100.0],["2022-02-23",20.62,22.43,20.55,22.02,11154700.0],["2022-02-24",22.42,22.82,21.68,22.53,14194900.0],["2022-02-25",22.43,22.66,21.92,22.65,7639000.0],["2022-02-28",22.72,23.13,22.34,22.93,10309500.0],["2022-03-01",23.4,24.19,23.24,23.89,11125200.0],["2022-03-02",24.35,24.71,23.95,24.34,8748900.0],["2022-03-03",24.03,24.49,23.66,23.98,6894600.0],["2022-03-04",24.25,25.53,24.06,25.42,9432500.0],["2022-03-07",25.54,27.13,25.13,26.25,12887100.0],["2022-03-08",26.59,26.99,25.55,26.05,11590300.0],["2022-03-09",25.1,26.41,24.71,26.32,10650000.0],["2022-03-10",26.47,26.97,26.1,26.58,9173500.0],["2022-03-11",26.04,27.31,25.95,26.67,7296300.0],["2022-03-14",26.03,26.2,24.85,25.34,11104100.0],["2022-03-15",24.45,25.31,24.25,25.13,7677500.0],["2022-03-16",25.2,25.39,24.47,25.11,6602200.0],["2022-03-17",25.78,26.1,25.42,25.69,7221800.0],["2022-03-18",26.0,26.18,25.45,25.6,9366400.0],["2022-03-21",26.25,27.07,26.04,26.49,7093000.0],["2022-03-22",26.73,27.15,26.04,27.14,8239400.0],["2022-03-23",27.42,28.72,27.13,28.64,9488800.0],["2022-03-24",28.65,29.75,28.39,29.02,7145700.0],["2022-03-25",29.02,31.27,28.98,31.24,9752700.0],["2022-03-28",30.41,31.28,30.2,31.07,6463800.0],["2022-03-29",29.79,30.95,29.3,30.87,7718500.0],["2022-03-30",31.58,31.85,30.38,30.49,5859600.0],["2022-03-31",30.61,31.7,30.46,30.53,8123000.0],["2022-04-01",30.37,31.58,30.36,31.07,5057300.0],["2022-04-04",31.49,31.84,30.57,31.08,4464400.0],["2022-04-05",31.65,32.35,30.4,30.42,6226900.0],["2022-04-06",30.93,32.62,30.67,31.62,8693100.0],["2022-04-07",32.01,32.33,30.6,31.52,7009800.0],["2022-04-08",31.93,33.52,31.91,33.14,6962600.0],["2022-04-11",33.14,33.23,32.38,32.77,5911900.0],["2022-04-12",33.38,34.22,33.11,33.23,6947500.0],["2022-04-13",33.92,34.75,33.48,34.62,6609200.0],["2022-04-14",34.6,35.86,34.28,35.28,6056800.0],["2022-04-18",35.77,37.34,35.66,36.28,8306800.0],["2022-04-19",35.75,35.99,34.64,35.61,7818200.0],["2022-04-20",36.24,36.77,35.22,36.39,5874800.0],["2022-04-21",36.8,37.0,34.1,34.31,6637600.0],["2022-04-22",34.11,34.87,32.54,32.86,6657700.0],["2022-04-25",31.82,32.75,30.85,32.48,9739900.0],["2022-04-26",32.8,33.75,32.3,32.57,8479700.0],["2022-04-27",32.92,33.91,31.9,33.51,8372400.0],["2022-04-28",34.0,36.92,32.22,35.87,17313600.0],["2022-04-29",35.75,36.61,34.67,35.2,9098300.0],["2022-05-02",34.8,35.73,33.64,35.16,9566100.0],["2022-05-03",35.52,38.25,35.51,37.24,10194600.0],["2022-05-04",38.07,38.95,37.17,38.66,9306800.0],["2022-05-05",38.93,39.24,35.59,37.7,8103900.0],["2022-05-06",37.8,38.14,36.21,36.99,7016200.0],["2022-05-09",36.01,36.03,32.38,32.84,11522300.0],["2022-05-10",32.81,33.65,30.94,32.71,10861200.0],["2022-05-11",33.22,34.9,32.95,33.06,9150800.0],["2022-05-12",32.54,33.33,31.32,32.18,8187600.0],["2022-05-13",32.68,33.15,32.17,32.28,7122700.0],["2022-05-16",33.0,34.83,32.9,33.94,7037300.0],["2022-05-17",34.5,36.82,34.18,36.27,9057800.0],["2022-05-18",36.3,36.36,34.01,34.8,12952800.0],["2022-05-19",33.92,36.22,33.49,35.17,8987100.0],["2022-05-20",35.26,35.91,34.16,35.28,7776600.0],["2022-05-23",35.53,39.5,35.53,39.37,12472100.0],["2022-05-24",38.62,40.12,38.22,40.05,11218400.0],["2022-05-25",40.51,41.81,40.17,41.69,9090600.0],["2022-05-26",41.89,44.5,41.78,42.96,9237900.0],["2022-05-27",42.4,44.78,42.04,44.74,6300200.0],["2022-05-31",45.5,46.68,42.32,42.88,9234100.0],["2022-06-01",43.72,45.22,43.15,44.49,5892400.0],["2022-06-02",44.37,45.42,44.04,45.09,6245100.0],["2022-06-03",45.23,45.51,44.17,44.96,4445100.0],["2022-06-06",45.7,46.4,44.93,46.23,6210000.0],["2022-06-07",45.93,48.52,45.57,48.31,6090000.0],["2022-06-08",48.58,48.8,45.84,46.93,7943300.0],["2022-06-09",46.03,46.85,44.85,46.02,6391300.0],["2022-06-10",45.09,45.96,43.65,45.08,6668000.0],["2022-06-13",43.3,43.96,41.37,42.59,7084500.0],["2022-06-14",42.88,43.16,36.8,38.04,16997500.0],["2022-06-15",38.65,40.01,37.74,38.95,8625800.0],["2022-06-16",38.5,39.62,36.24,36.92,9981500.0],["2022-06-17",36.65,36.89,32.81,34.38,17147600.0],["2022-06-21",35.01,35.45,33.74,34.71,8999200.0],["2022-06-22",32.92,34.13,32.24,33.4,7212800.0],["2022-06-23",33.49,33.8,29.87,30.74,12320700.0],["2022-06-24",31.14,33.07,30.55,32.27,41902200.0],["2022-06-27",32.63,34.84,31.93,34.05,8494500.0],["2022-06-28",34.99,35.49,33.81,34.89,6767200.0],["2022-06-29",35.36,35.76,33.2,33.48,6381700.0],["2022-06-30",32.69,33.53,29.5,30.65,11383400.0],["2022-07-01",31.08,31.46,29.97,30.74,9526300.0],["2022-07-05",30.52,30.85,28.27,29.23,11125900.0],["2022-07-06",28.89,29.88,27.58,28.83,10130900.0],["2022-07-07",29.76,32.35,29.76,31.79,8603200.0],["2022-07-08",32.14,32.15,30.71,31.0,6471500.0],["2022-07-11",31.89,32.83,30.87,31.37,6432600.0],["2022-07-12",30.05,31.2,29.76,30.66,4723500.0],["2022-07-13",30.26,33.72,30.26,32.99,8530300.0],["2022-07-14",31.58,32.14,30.63,31.82,8462100.0],["2022-07-15",32.29,32.79,31.33,32.69,6117700.0],["2022-07-18",33.7,35.03,33.47,33.64,7603800.0],["2022-07-19",33.27,34.96,33.2,34.88,5144800.0],["2022-07-20",34.49,36.91,34.28,36.7,5901800.0],["2022-07-21",35.55,36.83,34.72,36.83,6005300.0],["2022-07-22",37.09,37.92,36.53,36.74,5903100.0],["2022-07-25",37.5,39.21,36.79,39.17,6149600.0],["2022-07-26",40.08,40.36,38.52,39.34,7792800.0],["2022-07-27",39.44,40.35,38.45,39.89,6586500.0],["2022-07-28",40.02,40.15,37.52,38.58,9106700.0],["2022-07-29",39.54,40.95,39.08,39.64,5841100.0],["2022-08-01",38.56,39.52,37.95,39.29,5576800.0],["2022-08-02",39.26,39.9,37.54,37.68,5438800.0],["2022-08-03",38.05,38.52,36.09,37.9,7426800.0],["2022-08-04",37.35,38.27,35.53,35.75,6853900.0],["2022-08-05",35.0,38.0,34.96,36.67,5192100.0],["2022-08-08",36.27,37.18,35.42,36.02,5663400.0],["2022-08-09",36.98,38.06,36.8,37.35,5350000.0],["2022-08-10",37.27,38.17,36.3,37.8,5717600.0],["2022-08-11",38.77,40.6,38.53,40.31,6817400.0],["2022-08-12",40.29,40.46,39.67,40.26,3018300.0],["2022-08-15",38.37,39.19,37.21,38.92,6366500.0],["2022-08-16",40.86,42.16,39.8,40.55,8275000.0],["2022-08-17",41.26,41.98,39.59,40.24,7352600.0],["2022-08-18",40.77,42.47,40.6,42.43,7857200.0],["2022-08-19",41.97,43.19,41.75,41.87,5308200.0],["2022-08-22",42.63,44.08,41.75,43.26,7372500.0],["2022-08-23",44.08,45.33,41.85,42.23,9910300.0],["2022-08-24",42.32,43.36,41.75,43.09,5513000.0],["2022-08-25",43.28,43.28,41.87,42.41,5082800.0],["2022-08-26",42.55,43.99,42.25,42.25,4457800.0],["2022-08-29",41.54,43.26,41.43,42.04,5564300.0],["2022-08-30",41.0,41.0,38.47,38.63,10102000.0],["2022-08-31",37.43,40.61,37.39,40.08,7685300.0],["2022-09-01",39.51,39.93,38.74,38.87,4688800.0],["2022-09-02",39.66,39.94,38.52,39.52,5541200.0],["2022-09-06",39.07,39.77,38.02,38.03,5866300.0],["2022-09-07",37.25,38.31,36.81,37.9,5916400.0],["2022-09-08",38.17,39.45,37.55,39.28,4960100.0],["2022-09-09",40.06,40.47,39.49,40.08,3989700.0],["2022-09-12",40.5,41.35,39.56,41.3,4956300.0],["2022-09-13",40.48,41.39,39.7,39.86,4450200.0],["2022-09-14",41.01,42.39,40.81,41.87,7991100.0],["2022-09-15",40.5,41.2,39.66,39.76,5435100.0],["2022-09-16",39.27,39.28,36.57,37.55,9789000.0],["2022-09-19",36.3,37.79,36.3,37.52,4516200.0],["2022-09-20",37.32,37.64,36.55,37.21,3883100.0],["2022-09-21",38.24,38.36,35.79,35.83,5486000.0],["2022-09-22",36.37,36.44,33.1,33.59,11580800.0],["2022-09-23",32.01,32.34,30.09,30.73,11636200.0],["2022-09-26",30.34,30.74,29.23,29.3,7640100.0],["2022-09-27",29.93,30.73,29.22,29.53,6569300.0],["2022-09-28",29.72,31.17,29.27,30.77,8059500.0],["2022-09-29",30.22,30.52,28.99,30.33,6663700.0],["2022-09-30",29.75,31.04,29.75,30.53,6294200.0],["2022-10-03",30.6,31.66,30.34,31.09,11496400.0],["2022-10-04",31.99,33.35,31.71,33.17,7088900.0],["2022-10-05",32.86,34.18,31.75,33.64,4756300.0],["2022-10-06",33.41,34.21,32.33,32.34,4609300.0],["2022-10-07",32.29,33.41,31.85,32.32,4246900.0],["2022-10-10",32.75,34.11,32.51,33.14,8413800.0],["2022-10-11",32.64,34.84,32.36,33.65,7106900.0],["2022-10-12",33.65,34.93,33.4,34.32,5059000.0],["2022-10-13",33.66,35.97,33.57,35.76,5240900.0],["2022-10-14",35.17,36.09,33.71,34.01,6759000.0],["2022-10-17",33.79,34.49,32.76,33.93,7866000.0],["2022-10-18",35.55,36.87,35.21,35.8,19956200.0],["2022-10-19",35.46,36.83,35.43,36.8,50900200.0],["2022-10-20",36.86,37.09,34.82,34.97,10000300.0],["2022-10-21",34.27,34.31,32.02,33.47,12941400.0],["2022-10-24",33.55,33.9,32.65,33.09,6893700.0],["2022-10-25",33.21,35.7,32.74,35.37,6828900.0],["2022-10-26",35.31,36.21,35.13,35.47,7688300.0],["2022-10-27",35.32,37.29,34.61,35.78,14320000.0],["2022-10-28",35.85,36.99,34.2,35.2,7292700.0],["2022-10-31",36.13,38.12,35.85,36.66,9058600.0],["2022-11-01",37.0,37.57,35.68,36.04,5970200.0],["2022-11-02",36.47,37.07,35.27,35.44,6582000.0],["2022-11-03",35.1,36.15,34.54,35.4,5236500.0],["2022-11-04",36.33,37.51,35.91,37.22,5740600.0],["2022-11-07",38.56,40.19,38.45,39.33,6608900.0],["2022-11-08",38.27,38.8,37.23,38.63,6357700.0],["2022-11-09",37.65,38.17,35.64,35.73,6285000.0],["2022-11-10",36.75,37.8,35.92,37.63,4557200.0],["2022-11-11",38.12,38.49,36.7,37.24,7846600.0],["2022-11-14",38.0,38.38,36.1,36.12,6968200.0],["2022-11-15",36.21,37.37,35.67,37.34,4503500.0],["2022-11-16",36.42,36.62,35.07,35.44,5702400.0],["2022-11-17",35.13,35.34,34.63,35.3,5135200.0],["2022-11-18",34.25,34.67,33.52,34.17,6515600.0],["2022-11-21",33.8,34.44,33.27,34.35,6600500.0],["2022-11-22",34.79,36.61,34.79,36.61,5713700.0],["2022-11-23",37.68,38.7,37.07,37.54,7628100.0],["2022-11-25",37.5,37.99,37.05,37.27,1723600.0],["2022-11-28",36.07,36.78,35.82,35.89,4715300.0],["2022-11-29",36.37,37.07,36.1,36.93,4068600.0],["2022-11-30",37.01,37.35,35.66,36.55,4459600.0],["2022-12-01",37.25,37.33,35.17,35.35,4164400.0],["2022-12-02",34.88,35.2,34.2,34.42,5184400.0],["2022-12-05",33.92,34.31,31.31,31.84,8595500.0],["2022-12-06",31.7,32.23,30.72,30.98,5967500.0],["2022-12-07",31.09,31.67,30.88,31.42,6177900.0],["2022-12-08",32.0,32.29,30.94,31.11,10171500.0],["2022-12-09",31.54,32.6,31.44,31.81,5632000.0],["2022-12-12",32.93,33.99,32.78,33.1,5830900.0],["2022-12-13",34.2,34.53,33.67,33.97,6204400.0],["2022-12-14",33.91,34.26,33.38,33.62,5861200.0],["2022-12-15",33.4,34.66,33.3,34.44,4846400.0],["2022-12-16",33.5,34.14,32.99,33.95,11145100.0],["2022-12-19",33.39,33.87,32.81,33.04,5206200.0],["2022-12-20",32.37,33.3,32.29,33.24,4541100.0],["2022-12-21",34.19,34.66,33.4,34.65,4308200.0],["2022-12-22",34.26,34.65,31.81,32.55,5878800.0],["2022-12-23",32.65,33.96,32.23,33.93,3440700.0],["2022-12-27",34.1,34.42,33.69,34.12,2765400.0],["2022-12-28",33.38,33.38,30.77,30.78,8156000.0],["2022-12-29",30.5,31.28,30.34,30.9,5784200.0],["2022-12-30",30.57,31.02,30.21,30.99,5277600.0],["2023-01-03",29.95,30.47,28.23,28.42,10349500.0],["2023-01-04",28.07,29.89,28.0,29.35,5970500.0],["2023-01-05",28.82,29.24,27.63,27.83,8779300.0],["2023-01-06",27.9,28.71,27.81,28.2,6045200.0],["2023-01-09",29.32,30.21,28.96,29.41,5611800.0],["2023-01-10",28.95,29.31,28.42,29.0,3798500.0],["2023-01-11",29.23,29.28,28.12,28.76,7070800.0],["2023-01-12",29.38,30.35,29.2,29.95,5656400.0],["2023-01-13",29.56,29.75,28.96,29.74,5829300.0],["2023-01-17",30.65,30.83,29.98,30.11,5548300.0],["2023-01-18",29.7,30.35,28.73,28.74,6042800.0],["2023-01-19",28.73,29.38,28.34,29.1,5172400.0],["2023-01-20",29.3,29.81,28.95,29.4,5632800.0],["2023-01-23",29.84,30.6,29.4,30.52,4499400.0],["2023-01-24",30.55,30.55,29.44,30.04,4777700.0],["2023-01-25",29.53,29.73,28.71,29.26,3565100.0],["2023-01-26",29.0,29.3,27.92,29.18,6393800.0],["2023-01-27",29.41,30.25,29.07,29.28,3849600.0],["2023-01-30",28.5,28.99,28.16,28.18,5308200.0],["2023-01-31",28.33,28.86,28.03,28.84,4303100.0],["2023-02-01",28.35,28.65,27.31,27.92,7017400.0],["2023-02-02",28.08,29.02,27.58,28.15,6623800.0],["2023-02-03",28.1,28.59,27.45,27.48,6235500.0],["2023-02-06",27.4,27.62,25.87,26.39,9993200.0],["2023-02-07",26.8,27.37,26.38,27.19,6902900.0],["2023-02-08",27.16,27.28,26.13,26.63,5306700.0],["2023-02-09",26.78,27.65,26.65,26.83,7135500.0],["2023-02-10",27.42,28.36,27.28,28.33,6009200.0],["2023-02-13",27.85,28.24,27.51,28.02,4952700.0],["2023-02-14",28.07,28.89,27.84,28.42,5115500.0],["2023-02-15",27.86,28.3,27.23,27.91,5943200.0],["2023-02-16",27.87,28.65,27.36,27.54,5560400.0],["2023-02-17",26.83,26.83,25.12,25.23,8650800.0],["2023-02-21",25.0,25.15,24.09,24.18,8672700.0],["2023-02-22",24.23,25.46,24.09,24.9,6771200.0],["2023-02-23",25.63,25.95,25.04,25.46,6833900.0],["2023-02-24",25.56,27.63,25.4,27.51,11626200.0],["2023-02-27",27.58,27.58,26.75,26.9,7086000.0],["2023-02-28",27.1,27.22,26.04,26.2,7180100.0],["2023-03-01",26.04,26.98,25.82,26.47,4731500.0],["2023-03-02",26.14,26.71,25.88,26.44,3858600.0],["2023-03-03",26.68,27.59,26.29,27.3,5516200.0],["2023-03-06",26.39,26.63,25.84,26.17,6146200.0],["2023-03-07",26.16,26.45,25.87,25.96,5243900.0],["2023-03-08",25.71,26.05,24.74,25.14,7958500.0],["2023-03-09",25.22,25.51,24.17,24.23,4863200.0],["2023-03-10",24.0,24.49,23.21,23.4,6703000.0],["2023-03-13",22.8,23.91,22.6,23.03,5936500.0],["2023-03-14",23.02,23.71,22.59,23.14,5253500.0],["2023-03-15",22.01,22.6,21.37,22.01,7967600.0],["2023-03-16",21.79,22.5,21.61,22.38,5727600.0],["2023-03-17",22.24,22.35,21.47,21.69,13622100.0],["2023-03-20",21.85,22.56,21.81,22.21,5096300.0],["2023-03-21",22.44,22.96,22.37,22.79,5006000.0],["2023-03-22",22.47,22.51,21.43,21.46,6558800.0],["2023-03-23",21.63,22.12,20.65,21.01,5693700.0],["2023-03-24",20.86,21.87,20.71,21.72,4397200.0],["2023-03-27",21.63,22.29,21.2,22.11,5743300.0],["2023-03-28",21.97,22.58,21.78,22.2,3670200.0],["2023-03-29",22.57,22.64,22.25,22.57,4064200.0],["2023-03-30",22.77,22.84,22.25,22.56,4165600.0],["2023-03-31",22.9,23.37,22.76,23.09,4585100.0],["2023-04-03",23.61,23.92,23.11,23.68,6236500.0],["2023-04-04",23.76,23.99,23.09,23.9,5064500.0],["2023-04-05",24.08,24.19,23.27,24.0,5352100.0],["2023-04-06",23.84,23.99,23.35,23.48,4199800.0],["2023-04-10",24.0,24.6,23.84,24.11,5697200.0],["2023-04-11",23.9,24.37,23.56,24.33,4266000.0],["2023-04-12",24.42,24.64,23.87,23.88,3358500.0],["2023-04-13",23.84,24.09,23.65,23.78,3070900.0],["2023-04-14",23.81,24.0,23.61,23.89,3327200.0],["2023-04-17",24.32,24.43,23.46,23.56,3992500.0],["2023-04-18",23.45,23.77,23.23,23.64,3407000.0],["2023-04-19",22.99,23.31,22.69,23.18,4169100.0],["2023-04-20",22.94,23.18,22.59,22.73,3825100.0],["2023-04-21",22.71,22.87,22.31,22.51,4927100.0],["2023-04-24",22.35,23.03,22.19,22.94,4274600.0],["2023-04-25",22.55,22.65,21.85,22.1,4458500.0],["2023-04-26",21.89,22.33,21.55,21.81,6578700.0],["2023-04-27",21.68,21.95,20.92,21.83,10548100.0],["2023-04-28",22.03,23.31,21.92,22.99,8821700.0],["2023-05-01",22.6,22.83,21.78,22.04,6396200.0],["2023-05-02",21.55,21.72,20.71,21.11,7460400.0],["2023-05-03",20.74,21.14,20.45,20.57,5317000.0],["2023-05-04",20.55,20.9,20.06,20.1,4577800.0],["2023-05-05",20.68,21.44,20.57,21.1,5401500.0],["2023-05-08",21.69,21.8,20.91,20.91,4269100.0],["2023-05-09",20.77,21.38,20.67,21.1,4379700.0],["2023-05-10",21.33,21.33,20.73,21.03,4180800.0],["2023-05-11",20.7,20.98,20.51,20.92,3518800.0],["2023-05-12",21.11,21.81,20.71,21.7,5536300.0],["2023-05-15",22.1,22.98,22.1,22.52,7498000.0],["2023-05-16",22.5,22.82,22.0,22.02,5194800.0],["2023-05-17",22.18,22.27,21.59,21.84,6272500.0],["2023-05-18",21.8,23.76,21.74,23.71,8601500.0],["2023-05-19",24.18,24.59,23.45,23.7,8647300.0],["2023-05-22",23.2,24.03,23.08,23.8,5375400.0],["2023-05-23",24.09,24.15,23.46,23.5,4065000.0],["2023-05-24",23.51,23.56,23.03,23.34,4196700.0],["2023-05-25",22.76,23.06,22.39,22.54,4723800.0],["2023-05-26",22.56,22.56,21.55,21.67,5768300.0],["2023-05-30",21.05,21.13,19.91,20.59,9821100.0],["2023-05-31",20.58,20.77,20.13,20.41,5155300.0],["2023-06-01",20.32,20.74,20.02,20.16,4480300.0],["2023-06-02",20.68,21.65,20.5,21.32,4850200.0],["2023-06-05",21.99,22.0,20.69,20.73,4706900.0],["2023-06-06",20.5,21.42,20.4,20.98,4796400.0],["2023-06-07",21.2,22.37,21.15,22.22,5633700.0],["2023-06-08",22.07,22.15,21.15,21.9,6506300.0],["2023-06-09",21.7,21.9,21.19,21.31,5661800.0],["2023-06-12",21.04,21.25,20.55,20.71,4961100.0],["2023-06-13",21.13,21.69,21.03,21.33,5462000.0],["2023-06-14",21.58,21.67,20.51,20.67,6282300.0],["2023-06-15",20.75,22.37,20.75,21.76,7358600.0],["2023-06-16",21.97,22.78,21.77,22.46,12428100.0],["2023-06-20",22.35,22.41,21.44,21.55,4889100.0],["2023-06-21",21.53,21.95,21.43,21.81,3444800.0],["2023-06-22",21.68,22.04,21.47,21.78,4433400.0],["2023-06-23",21.25,21.62,20.99,21.26,9544500.0],["2023-06-26",21.49,22.59,21.42,22.1,6120800.0],["2023-06-27",21.63,22.36,21.21,22.33,9554900.0],["2023-06-28",22.62,22.62,21.87,22.12,5438400.0],["2023-06-29",22.23,22.91,21.99,22.87,5341400.0],["2023-06-30",23.01,23.34,22.58,23.03,5055500.0],["2023-07-03",22.92,23.41,22.85,23.12,2384200.0],["2023-07-05",23.3,23.36,22.91,22.95,3586000.0],["2023-07-06",22.65,22.85,21.5,21.9,4729800.0],["2023-07-07",21.77,22.99,21.77,22.45,6667900.0],["2023-07-10",22.34,22.99,22.28,22.97,5164700.0],["2023-07-11",23.19,24.07,22.92,23.79,5382600.0],["2023-07-12",23.76,24.13,23.66,23.85,4441900.0],["2023-07-13",23.97,24.47,23.51,23.54,5250800.0],["2023-07-14",23.38,23.44,22.51,22.59,4180900.0],["2023-07-17",22.46,22.95,22.21,22.83,3847900.0],["2023-07-18",22.95,24.37,22.73,24.17,6043400.0],["2023-07-19",24.34,24.72,23.95,24.01,4903900.0],["2023-07-20",24.42,24.82,24.26,24.77,4861600.0],["2023-07-21",24.77,24.89,24.17,24.24,4938400.0],["2023-07-24",24.3,24.75,24.24,24.42,5083800.0],["2023-07-25",24.4,24.82,24.12,24.48,4690200.0],["2023-07-26",24.09,24.65,23.82,24.53,6838400.0],["2023-07-27",25.38,26.15,24.9,25.4,11082800.0],["2023-07-28",25.96,27.05,25.79,26.68,6691200.0],["2023-07-31",26.72,26.94,26.35,26.75,6340000.0],["2023-08-01",26.36,27.28,26.16,27.12,6691000.0],["2023-08-02",26.72,26.78,26.08,26.21,5460500.0],["2023-08-03",26.57,27.77,26.44,27.56,5447600.0],["2023-08-04",27.7,28.3,27.29,27.52,4993400.0],["2023-08-07",27.85,28.11,27.48,27.67,4479300.0],["2023-08-08",27.05,28.36,26.93,28.24,4169200.0],["2023-08-09",29.5,29.62,28.55,28.8,6235900.0],["2023-08-10",28.75,28.96,27.4,27.91,6565200.0],["2023-08-11",27.72,28.36,27.67,27.78,4116700.0],["2023-08-14",27.72,27.91,27.46,27.8,3671300.0],["2023-08-15",27.37,27.48,26.93,27.38,4889900.0],["2023-08-16",27.35,27.58,26.85,27.1,4110000.0],["2023-08-17",27.74,28.16,27.44,27.73,5015200.0],["2023-08-18",27.35,27.52,26.5,27.09,6291500.0],["2023-08-21",27.51,27.93,27.31,27.78,3802000.0],["2023-08-22",27.79,27.87,26.91,26.94,3752500.0],["2023-08-23",26.63,26.69,25.79,25.86,5374700.0],["2023-08-24",25.58,26.51,25.5,26.11,3577100.0],["2023-08-25",26.25,26.52,25.94,26.36,3019800.0],["2023-08-28",26.88,27.05,26.21,26.45,3080800.0],["2023-08-29",26.44,26.75,26.13,26.73,3582700.0],["2023-08-30",26.74,27.46,26.63,27.18,3268400.0],["2023-08-31",27.19,27.89,26.95,27.67,4294900.0],["2023-09-01",28.09,28.26,27.68,28.19,3332900.0],["2023-09-05",28.0,28.23,27.07,27.13,3943400.0],["2023-09-06",26.87,27.28,26.56,26.85,3527300.0],["2023-09-07",26.86,27.18,26.52,26.67,4345200.0],["2023-09-08",27.01,27.48,26.78,26.8,3891900.0],["2023-09-11",27.06,27.22,25.88,26.09,4563200.0],["2023-09-12",26.6,27.11,26.35,27.05,3493200.0],["2023-09-13",27.07,27.35,26.78,27.1,2785300.0],["2023-09-14",27.58,27.64,26.8,27.34,3369300.0],["2023-09-15",26.94,27.28,26.29,26.5,9399900.0],["2023-09-18",26.65,26.85,26.1,26.2,3255900.0],["2023-09-19",26.52,26.6,25.92,25.92,3481600.0],["2023-09-20",25.48,25.99,24.92,24.96,5368000.0],["2023-09-21",25.11,25.11,23.92,24.05,4869100.0],["2023-09-22",24.18,24.46,23.81,23.82,2651200.0],["2023-09-25",23.73,24.19,23.65,24.08,4151300.0],["2023-09-26",23.73,24.74,23.67,24.27,5393000.0],["2023-09-27",24.78,25.26,24.59,24.93,4847400.0],["2023-09-28",24.88,25.74,24.58,25.45,4823300.0],["2023-09-29",25.46,25.76,25.22,25.38,4016800.0],["2023-10-02",25.29,25.33,23.86,24.19,4484800.0],["2023-10-03",24.21,24.35,23.74,24.27,5568600.0],["2023-10-04",24.3,24.3,23.58,23.9,4528000.0],["2023-10-05",23.8,24.67,23.77,24.56,7250300.0],["2023-10-06",24.82,25.99,24.67,25.65,6643400.0],["2023-10-09",26.16,27.5,26.16,27.38,6056000.0],["2023-10-10",27.41,27.53,27.04,27.13,3200400.0],["2023-10-11",26.5,27.21,26.46,27.15,2601600.0],["2023-10-12",27.33,27.6,26.97,27.34,4783700.0],["2023-10-13",27.78,27.99,27.38,27.83,4252500.0],["2023-10-16",27.84,27.95,27.19,27.79,2981900.0],["2023-10-17",27.78,28.85,27.73,28.72,6519900.0],["2023-10-18",28.91,29.01,28.3,28.5,3989300.0],["2023-10-19",28.41,29.0,28.21,28.36,4537500.0],["2023-10-20",28.15,28.36,27.81,27.97,5008300.0],["2023-10-23",27.65,28.2,27.37,27.86,4079900.0],["2023-10-24",28.13,28.42,27.95,28.03,4043900.0],["2023-10-25",28.11,28.28,27.65,28.12,4297900.0],["2023-10-26",27.46,30.15,26.75,29.47,10589400.0],["2023-10-27",29.62,29.74,28.51,28.89,7586100.0],["2023-10-30",28.62,29.08,28.26,28.53,5115100.0],["2023-10-31",28.84,29.69,28.49,29.44,5390900.0],["2023-11-01",28.9,30.02,28.71,29.78,4101700.0],["2023-11-02",29.78,30.44,29.3,30.43,3496200.0],["2023-11-03",30.34,30.9,30.17,30.49,3234200.0],["2023-11-06",30.08,30.17,28.3,28.96,4911300.0],["2023-11-07",28.42,28.49,27.43,27.74,4715600.0],["2023-11-08",27.45,27.7,26.47,26.75,3902300.0],["2023-11-09",26.9,26.97,26.09,26.19,5483100.0],["2023-11-10",26.45,26.49,25.68,25.73,3558400.0],["2023-11-13",26.07,26.67,25.74,26.32,3344800.0],["2023-11-14",26.31,26.95,26.23,26.41,3532600.0],["2023-11-15",26.59,27.29,26.49,26.85,3383400.0],["2023-11-16",26.56,26.75,25.05,25.52,7086700.0],["2023-11-17",25.51,25.86,25.26,25.62,3688600.0],["2023-11-20",25.65,25.67,25.17,25.22,5013300.0],["2023-11-21",25.06,25.17,24.72,24.85,3847400.0],["2023-11-22",24.42,25.16,24.28,25.07,3028100.0],["2023-11-24",24.71,25.22,24.66,25.13,1320300.0],["2023-11-27",24.8,24.87,24.08,24.32,4762500.0],["2023-11-28",24.25,24.37,23.9,24.03,3239800.0],["2023-11-29",24.15,24.27,23.64,23.66,4337900.0],["2023-11-30",24.03,24.53,23.31,23.63,6402200.0],["2023-12-01",23.52,24.48,23.37,23.88,3315400.0],["2023-12-04",23.04,23.48,22.91,23.03,4889300.0],["2023-12-05",23.19,23.42,22.53,22.54,4788900.0],["2023-12-06",22.37,22.86,21.73,21.77,6731100.0],["2023-12-07",21.71,21.92,20.88,21.0,7922600.0],["2023-12-08",21.1,21.18,20.7,20.92,5919800.0],["2023-12-11",20.15,21.28,20.13,21.19,6918200.0],["2023-12-12",20.57,20.7,20.1,20.37,7138200.0],["2023-12-13",20.41,21.09,20.34,21.05,6708300.0],["2023-12-14",21.68,22.28,21.29,21.87,7863800.0],["2023-12-15",21.93,22.22,21.48,21.99,14949300.0],["2023-12-18",22.46,22.82,22.18,22.37,5305500.0],["2023-12-19",22.33,22.51,21.81,22.5,4108200.0],["2023-12-20",22.53,22.67,21.7,21.71,3487800.0],["2023-12-21",22.01,22.77,21.95,22.76,4404600.0],["2023-12-22",22.79,23.02,22.62,22.78,3937800.0],["2023-12-26",22.78,23.12,22.63,22.94,5142600.0],["2023-12-27",23.19,23.26,22.64,22.75,4049400.0],["2023-12-28",22.8,23.18,22.69,22.93,3685600.0],["2023-12-29",22.87,23.04,22.61,22.68,3968300.0],["2024-01-02",23.0,23.12,22.49,22.62,3299500.0],["2024-01-03",22.24,23.06,22.17,22.77,5567900.0],["2024-01-04",23.27,23.28,22.33,22.39,6270700.0],["2024-01-05",22.38,23.25,22.22,23.25,9297700.0],["2024-01-08",22.46,23.26,22.05,23.01,7462400.0],["2024-01-09",23.31,23.76,22.82,23.44,6214200.0],["2024-01-10",22.94,23.0,22.47,22.89,5539900.0],["2024-01-11",22.99,23.53,22.66,22.75,5602600.0],["2024-01-12",23.35,23.7,22.91,23.45,4952800.0],["2024-01-16",22.85,23.31,22.0,22.02,5495300.0],["2024-01-17",21.75,22.45,21.65,22.11,4608300.0],["2024-01-18",22.24,22.34,21.65,21.9,4637300.0],["2024-01-19",21.63,21.95,21.32,21.9,4939900.0],["2024-01-22",21.56,21.91,21.42,21.64,4527600.0],["2024-01-23",21.74,22.07,21.58,21.92,3245500.0],["2024-01-24",22.23,22.71,22.15,22.54,2918600.0],["2024-01-25",22.8,22.88,22.2,22.8,5081600.0],["2024-01-26",22.79,22.88,22.28,22.68,5238400.0],["2024-01-29",22.58,22.63,22.06,22.58,4025200.0],["2024-01-30",22.31,23.15,22.23,22.93,3931300.0],["2024-01-31",22.9,23.01,22.34,22.34,3926000.0],["2024-02-01",22.48,22.61,21.84,22.16,3679300.0],["2024-02-02",22.09,22.2,21.66,21.89,2749600.0],["2024-02-05",21.71,21.71,21.11,21.12,3341900.0],["2024-02-06",21.13,21.88,21.02,21.54,3288500.0],["2024-02-07",21.66,21.74,21.23,21.36,3066400.0],["2024-02-08",21.17,21.79,21.16,21.63,5237500.0],["2024-02-09",21.5,21.7,20.96,21.14,5457700.0],["2024-02-12",21.2,22.01,21.15,21.5,5174800.0],["2024-02-13",21.16,21.28,20.77,21.0,6271000.0],["2024-02-14",20.89,21.33,20.56,21.21,9348800.0],["2024-02-15",22.68,23.78,22.01,23.52,14262800.0],["2024-02-16",23.62,24.19,23.31,23.97,7117000.0],["2024-02-20",23.83,24.01,23.25,23.41,5742300.0],["2024-02-21",24.85,26.49,24.82,25.63,13922600.0],["2024-02-22",24.8,26.03,24.43,25.69,6551000.0],["2024-02-23",25.23,25.48,24.63,25.21,5581800.0],["2024-02-26",25.6,25.93,25.18,25.42,5318800.0],["2024-02-27",25.73,25.84,25.35,25.41,2964200.0],["2024-02-28",25.45,25.79,25.3,25.46,2650100.0],["2024-02-29",25.49,25.9,25.31,25.7,4418900.0],["2024-03-01",25.87,26.42,25.71,25.92,3776200.0],["2024-03-04",26.6,27.01,26.44,26.74,6356700.0],["2024-03-05",26.65,27.3,26.55,26.95,3945000.0],["2024-03-06",27.05,27.26,26.55,26.87,2881700.0],["2024-03-07",26.85,26.96,26.43,26.48,3474100.0],["2024-03-08",26.53,26.85,26.41,26.65,2649400.0],["2024-03-11",26.46,26.54,25.84,26.32,5158400.0],["2024-03-12",26.7,26.72,26.01,26.18,3511500.0],["2024-03-13",26.05,26.58,25.98,26.06,4756300.0],["2024-03-14",26.07,26.26,25.62,26.18,3340100.0],["2024-03-15",25.91,26.24,25.64,25.81,5920200.0],["2024-03-18",25.85,25.94,25.45,25.6,3576100.0],["2024-03-19",25.5,26.21,25.45,26.07,2863800.0],["2024-03-20",26.19,26.85,26.09,26.69,3978500.0],["2024-03-21",26.64,27.17,26.57,26.87,3452600.0],["2024-03-22",26.8,27.17,26.64,26.99,3403500.0],["2024-03-25",27.13,27.72,27.11,27.46,3514500.0],["2024-03-26",27.59,27.74,27.25,27.32,2952100.0],["2024-03-27",27.2,28.74,27.16,28.72,5629000.0],["2024-03-28",28.85,29.32,28.75,29.0,5788500.0],["2024-04-01",29.49,29.5,29.01,29.39,3767400.0],["2024-04-02",29.18,29.51,28.92,29.51,4511600.0],["2024-04-03",29.69,29.69,29.22,29.41,4841000.0],["2024-04-04",29.5,29.81,28.79,28.96,4001100.0],["2024-04-05",28.89,29.33,28.58,29.29,3461100.0],["2024-04-08",29.52,30.18,29.21,29.97,4560400.0],["2024-04-09",30.23,30.42,29.57,30.23,4171000.0],["2024-04-10",29.97,30.52,29.82,30.49,4595300.0],["2024-04-11",30.65,30.78,29.67,30.18,3700300.0],["2024-04-12",30.47,30.79,29.57,29.79,3029500.0],["2024-04-15",29.79,30.05,28.84,29.0,3200000.0],["2024-04-16",28.9,29.29,28.11,29.12,3160200.0],["2024-04-17",29.92,30.14,28.96,29.16,3861600.0],["2024-04-18",29.24,29.52,28.76,28.86,3845700.0],["2024-04-19",28.81,29.38,28.8,29.29,3526800.0],["2024-04-22",29.27,30.75,29.06,30.37,5516600.0],["2024-04-23",30.34,31.41,30.0,31.02,5841100.0],["2024-04-24",30.75,31.72,30.46,31.44,7273100.0],["2024-04-25",32.0,33.61,31.68,33.39,10084400.0],["2024-04-26",33.01,34.24,32.71,33.8,7919500.0],["2024-04-29",33.82,34.34,33.73,34.3,6687700.0],["2024-04-30",34.59,34.69,33.74,34.01,6485700.0],["2024-05-01",33.67,33.84,32.24,32.66,7115900.0],["2024-05-02",33.05,33.05,32.02,32.65,5813800.0],["2024-05-03",32.99,33.33,32.76,33.14,3635400.0],["2024-05-06",33.69,34.39,33.51,34.34,3807700.0],["2024-05-07",34.15,34.99,34.12,34.35,4300500.0],["2024-05-08",34.16,34.65,33.92,34.02,3561500.0],["2024-05-09",34.1,34.42,33.97,34.39,3032700.0],["2024-05-10",34.48,34.6,33.05,33.32,3475400.0],["2024-05-13",33.46,33.68,33.13,33.45,2776600.0],["2024-05-14",33.3,34.06,33.24,33.97,2970700.0],["2024-05-15",33.93,34.41,33.69,34.32,3097000.0],["2024-05-16",34.41,34.98,34.15,34.15,1966900.0],["2024-05-17",34.56,35.07,34.3,35.0,2725100.0],["2024-05-20",35.07,35.83,35.07,35.52,3355500.0],["2024-05-21",35.09,35.5,34.34,34.38,3550400.0],["2024-05-22",34.11,34.42,33.44,34.11,3427300.0],["2024-05-23",34.68,34.71,33.34,33.51,2450500.0],["2024-05-24",33.52,33.93,33.2,33.28,3075300.0],["2024-05-28",33.38,34.81,33.36,34.68,3198600.0],["2024-05-29",34.49,34.66,33.87,34.23,2823100.0],["2024-05-30",34.24,35.26,34.05,35.11,4396900.0],["2024-05-31",35.28,35.79,34.79,35.63,3733300.0],["2024-06-03",36.14,36.28,34.67,35.11,4151500.0],["2024-06-04",34.67,34.67,33.0,33.71,4163100.0],["2024-06-05",33.81,34.64,33.78,34.42,2446200.0],["2024-06-06",34.46,34.72,33.78,34.07,1675900.0],["2024-06-07",33.79,34.35,33.62,34.02,1912600.0],["2024-06-10",34.22,35.49,34.11,35.22,2986800.0],["2024-06-11",35.05,35.59,34.81,35.37,2753300.0],["2024-06-12",35.66,35.82,34.64,34.86,2880300.0],["2024-06-13",34.7,35.0,33.75,34.11,2750200.0],["2024-06-14",33.9,33.98,32.94,33.16,3435400.0],["2024-06-17",33.16,33.32,32.26,32.55,3964100.0],["2024-06-18",32.64,32.98,32.38,32.8,3639900.0],["2024-06-20",32.62,33.19,32.38,32.47,3647600.0],["2024-06-21",32.49,32.79,32.0,32.43,6619400.0],["2024-06-24",32.56,33.77,32.55,33.49,3543100.0],["2024-06-25",33.24,33.82,32.92,33.51,2982900.0],["2024-06-26",33.39,33.39,32.63,32.89,2503100.0],["2024-06-27",33.03,33.21,32.18,32.62,2438500.0],["2024-06-28",32.95,33.27,32.21,32.63,4492200.0],["2024-07-01",32.69,32.73,31.95,32.13,3057900.0],["2024-07-02",32.38,32.88,32.16,32.86,2353900.0],["2024-07-03",33.0,33.43,32.86,33.3,1640100.0],["2024-07-05",33.14,33.33,32.44,32.61,1470900.0],["2024-07-08",32.8,33.16,32.4,32.8,1963000.0],["2024-07-09",32.61,32.72,32.05,32.48,2772700.0],["2024-07-10",32.48,32.57,31.79,32.02,2555300.0],["2024-07-11",32.37,32.82,32.04,32.48,2206200.0],["2024-07-12",32.72,32.73,32.19,32.56,2228900.0],["2024-07-15",32.74,32.74,31.37,31.99,4785900.0],["2024-07-16",32.03,32.17,31.27,31.65,3767800.0],["2024-07-17",31.35,31.74,29.76,29.81,7696800.0],["2024-07-18",29.89,29.95,29.16,29.47,5052400.0],["2024-07-19",29.25,29.7,29.09,29.69,3402800.0],["2024-07-22",29.89,30.95,29.46,30.81,5050800.0],["2024-07-23",30.69,30.83,30.16,30.46,4175500.0],["2024-07-24",30.64,30.83,29.8,29.84,4058700.0],["2024-07-25",29.83,30.1,29.18,29.2,4020400.0],["2024-07-26",29.37,29.79,28.98,29.59,3345000.0],["2024-07-29",29.65,29.68,28.89,29.17,3372100.0],["2024-07-30",29.15,29.48,28.73,29.02,3167600.0],["2024-07-31",29.55,29.74,28.99,29.02,3585400.0],["2024-08-01",29.56,29.73,28.15,28.77,5586300.0],["2024-08-02",28.34,28.4,26.48,26.5,5741900.0],["2024-08-05",25.55,25.97,24.82,25.2,5972000.0],["2024-08-06",25.33,25.81,24.88,25.34,3962900.0],["2024-08-07",25.98,26.54,25.26,25.3,3762800.0],["2024-08-08",25.36,26.69,25.29,26.55,3064300.0],["2024-08-09",26.53,26.95,26.23,26.71,2222100.0],["2024-08-12",26.94,27.64,26.93,27.19,2678200.0],["2024-08-13",26.88,27.35,26.72,27.29,2939600.0],["2024-08-14",27.5,27.55,26.98,27.4,2053000.0],["2024-08-15",27.51,27.97,27.35,27.84,3164000.0],["2024-08-16",27.59,27.99,27.52,27.89,1469900.0],["2024-08-19",28.1,28.88,27.96,28.78,2911100.0],["2024-08-20",28.87,28.98,27.86,28.34,2672000.0],["2024-08-21",28.67,28.71,27.65,27.78,2395500.0],["2024-08-22",27.81,27.9,26.85,26.89,3663800.0],["2024-08-23",27.18,27.67,27.14,27.59,2772400.0],["2024-08-26",27.89,28.11,27.35,27.38,3620800.0],["2024-08-27",27.31,27.4,26.53,26.58,3209000.0],["2024-08-28",26.5,26.63,26.14,26.55,2820700.0],["2024-08-29",26.67,26.98,26.29,26.9,2640800.0],["2024-08-30",26.79,27.03,26.52,26.99,2867600.0],["2024-09-03",26.5,26.56,25.57,25.64,3922900.0],["2024-09-04",25.64,26.08,24.68,24.94,3691900.0],["2024-09-05",25.31,25.47,24.93,25.33,3451900.0],["2024-09-06",25.28,25.64,25.01,25.46,3878800.0],["2024-09-09",25.25,25.62,25.08,25.17,3794500.0],["2024-09-10",25.17,25.31,24.53,25.25,3104400.0],["2024-09-11",25.72,26.71,25.41,26.49,4174700.0],["2024-09-12",26.3,26.8,25.87,26.57,4659900.0],["2024-09-13",26.91,27.0,26.29,26.49,3316700.0],["2024-09-16",26.45,27.07,26.24,26.68,3643000.0],["2024-09-17",26.82,27.12,26.44,26.45,3693600.0],["2024-09-18",26.45,27.07,26.37,26.65,2785900.0],["2024-09-19",27.31,27.72,26.96,27.25,3386100.0],["2024-09-20",27.25,27.58,26.79,27.44,4413000.0],["2024-09-23",27.66,28.94,27.59,28.88,5155000.0],["2024-09-24",29.14,29.23,28.37,28.38,3974900.0],["2024-09-25",28.46,28.64,27.63,27.74,3897800.0],["2024-09-26",27.5,28.12,27.26,27.71,6909700.0],["2024-09-27",28.28,28.9,28.15,28.71,4360300.0],["2024-09-30",28.11,28.96,28.04,28.65,4733800.0],["2024-10-01",27.92,28.73,27.68,28.66,4673900.0],["2024-10-02",29.26,29.63,28.88,29.23,3478200.0],["2024-10-03",29.39,30.35,29.05,30.26,4646000.0],["2024-10-04",30.61,30.7,29.95,29.99,2823900.0],["2024-10-07",29.97,30.22,29.52,29.89,2577500.0],["2024-10-08",29.48,29.53,28.88,29.37,3429000.0],["2024-10-09",29.0,29.2,28.47,28.61,3469900.0],["2024-10-10",28.6,29.1,28.46,28.85,3180200.0],["2024-10-11",28.56,29.57,28.56,29.25,2575200.0],["2024-10-14",28.9,29.09,27.97,28.05,3479600.0],["2024-10-15",27.3,27.64,27.23,27.35,3857300.0],["2024-10-16",27.44,27.65,27.19,27.24,3744300.0],["2024-10-17",27.56,27.56,27.13,27.3,3128900.0],["2024-10-18",26.92,26.99,26.25,26.84,3022900.0],["2024-10-21",27.09,27.2,26.71,26.87,2852200.0],["2024-10-22",27.04,27.14,26.55,26.56,2444000.0],["2024-10-23",26.65,26.95,26.34,26.94,2425800.0],["2024-10-24",27.17,27.91,26.68,27.69,4403500.0],["2024-10-25",27.89,28.06,27.33,27.74,3665100.0],["2024-10-28",27.1,27.65,26.88,27.41,3565800.0],["2024-10-29",27.48,27.66,27.04,27.59,3632300.0],["2024-10-30",27.96,28.42,27.74,28.22,5310700.0],["2024-10-31",27.71,28.16,25.87,25.88,8372600.0],["2024-11-01",26.15,26.58,25.36,25.54,5155300.0],["2024-11-04",25.62,26.85,25.61,26.57,3710200.0],["2024-11-05",26.9,27.15,26.57,26.69,2990200.0],["2024-11-06",28.03,28.92,27.52,28.65,4757500.0],["2024-11-07",28.65,28.99,28.25,28.67,2652200.0],["2024-11-08",28.71,29.27,28.4,29.23,3034700.0],["2024-11-11",30.05,31.76,29.8,31.67,7022600.0],["2024-11-12",31.5,31.96,31.09,31.16,3590800.0],["2024-11-13",31.18,31.37,30.87,31.19,2556300.0],["2024-11-14",31.35,31.38,30.25,30.41,3664400.0],["2024-11-15",30.43,30.81,30.16,30.49,2445200.0],["2024-11-18",30.68,32.17,30.56,31.95,4692300.0],["2024-11-19",31.39,32.01,31.11,31.92,2203700.0],["2024-11-20",32.34,33.47,32.17,33.18,3983100.0],["2024-11-21",33.99,34.58,33.25,33.4,6866300.0],["2024-11-22",33.06,33.61,32.81,33.11,4406700.0],["2024-11-25",33.96,34.65,33.12,33.23,6037100.0],["2024-11-26",33.11,33.49,32.82,33.09,2751400.0],["2024-11-27",32.64,32.95,32.29,32.48,3844300.0],["2024-11-29",32.75,33.0,32.56,32.69,1913700.0],["2024-12-02",32.29,32.53,31.48,31.79,3811000.0],["2024-12-03",31.92,32.16,31.42,32.08,4078000.0],["2024-12-04",32.05,32.15,31.26,31.52,2842000.0],["2024-12-05",32.16,32.58,31.7,31.76,3081900.0],["2024-12-06",31.69,31.74,30.69,31.09,3515700.0],["2024-12-09",31.69,31.91,31.12,31.19,3450300.0],["2024-12-10",31.19,31.89,30.92,31.05,2629700.0],["2024-12-11",31.43,32.95,31.28,32.9,4258100.0],["2024-12-12",32.78,33.47,32.43,33.05,3409800.0],["2024-12-13",32.98,33.25,32.22,32.37,2926700.0],["2024-12-16",32.44,32.44,31.48,31.58,2279100.0],["2024-12-17",31.12,31.64,30.68,31.59,3755000.0],["2024-12-18",31.65,32.08,30.53,30.55,3752400.0],["2024-12-19",31.48,31.61,30.78,30.86,3606700.0],["2024-12-20",30.8,31.75,30.6,30.93,6564700.0],["2024-12-23",31.06,32.41,30.96,32.31,2994000.0],["2024-12-24",32.5,33.28,32.22,33.25,2112200.0],["2024-12-26",32.99,33.08,32.51,32.81,1841600.0],["2024-12-27",32.83,33.36,32.74,33.3,2118900.0],["2024-12-30",34.4,36.25,34.17,35.52,6896500.0],["2024-12-31",35.1,35.45,34.71,35.05,3780700.0],["2025-01-02",36.0,36.11,34.89,35.57,3975700.0],["2025-01-03",35.5,36.19,34.42,34.94,4040600.0],["2025-01-06",35.68,36.33,35.6,36.01,4509300.0],["2025-01-07",36.07,36.84,35.91,36.68,4802900.0],["2025-01-08",36.94,37.93,36.91,37.86,6437400.0],["2025-01-10",38.62,39.43,38.05,38.32,6883300.0],["2025-01-13",38.51,38.75,37.7,38.3,5387000.0],["2025-01-14",38.29,38.98,37.96,38.59,6949600.0],["2025-01-15",39.27,40.53,38.88,40.23,5643600.0],["2025-01-16",39.72,40.93,39.72,40.57,6107100.0],["2025-01-17",39.72,40.69,39.56,40.46,5292900.0],["2025-01-21",39.97,40.07,39.4,39.93,5138600.0],["2025-01-22",40.42,41.53,40.13,40.74,4248000.0],["2025-01-23",41.06,41.21,40.39,40.55,3839000.0],["2025-01-24",40.75,40.75,39.98,40.15,3607900.0],["2025-01-27",38.1,38.58,36.14,36.35,10976100.0],["2025-01-28",36.53,37.3,36.14,37.22,5590200.0],["2025-01-29",37.39,37.99,37.07,37.35,3458900.0],["2025-01-30",37.68,38.54,37.5,37.85,3124900.0],["2025-01-31",37.86,37.93,37.03,37.32,3472800.0],["2025-02-03",37.96,39.11,37.42,38.33,4731100.0],["2025-02-04",37.34,38.74,37.26,38.73,3462700.0],["2025-02-05",38.75,39.61,38.51,39.6,4311200.0],["2025-02-06",39.66,39.76,37.8,38.3,4806600.0],["2025-02-07",38.38,38.73,37.75,37.85,2816100.0],["2025-02-10",38.38,40.15,38.35,40.02,4057100.0],["2025-02-11",40.36,40.66,39.9,40.02,3672300.0],["2025-02-12",39.75,40.36,39.07,39.38,4787400.0],["2025-02-13",38.76,40.53,38.61,40.15,6169500.0],["2025-02-14",40.35,40.5,39.41,39.84,3880600.0],["2025-02-18",39.9,40.34,38.77,39.74,4553700.0],["2025-02-19",40.81,41.18,40.13,40.35,6077800.0],["2025-02-20",39.79,40.21,39.07,39.51,3527100.0],["2025-02-21",39.5,39.54,37.76,38.15,5944300.0],["2025-02-24",38.0,38.59,37.28,37.9,3245500.0],["2025-02-25",37.75,37.79,36.42,37.35,3818300.0],["2025-02-26",37.91,37.91,36.97,37.04,4617300.0],["2025-02-27",37.4,37.6,35.44,35.58,6250400.0],["2025-02-28",35.21,36.81,35.18,36.7,4813500.0],["2025-03-03",37.34,37.75,35.77,36.15,5831500.0],["2025-03-04",36.13,37.34,35.01,36.52,7106500.0],["2025-03-05",36.0,36.64,35.17,36.38,5193900.0],["2025-03-06",35.78,36.0,33.66,33.78,4861300.0],["2025-03-07",33.69,34.14,32.37,33.64,6618700.0],["2025-03-10",33.98,34.98,33.6,34.69,6916400.0],["2025-03-11",35.05,36.38,35.05,35.86,5087300.0],["2025-03-12",36.11,36.51,35.07,36.01,4238500.0],["2025-03-13",35.95,36.39,35.3,36.37,5103200.0],["2025-03-14",36.5,37.75,35.94,37.57,3768600.0],["2025-03-17",37.82,39.11,37.65,38.9,3420000.0],["2025-03-18",39.34,40.17,38.97,39.87,4004800.0],["2025-03-19",40.09,41.07,39.53,41.02,3469500.0],["2025-03-20",40.74,41.36,40.39,40.97,4122400.0],["2025-03-21",40.6,40.95,40.31,40.77,6366400.0],["2025-03-24",41.2,41.59,40.7,41.21,3190800.0],["2025-03-25",41.5,41.74,41.19,41.42,3552000.0],["2025-03-26",41.98,42.63,40.95,40.97,3797100.0],["2025-03-27",41.21,41.21,39.39,39.53,4532100.0],["2025-03-28",39.64,39.94,39.21,39.69,3365700.0],["2025-03-31",39.71,41.01,39.39,40.44,4110600.0],["2025-04-01",40.35,41.3,40.05,40.92,2955800.0],["2025-04-02",40.43,42.09,40.26,42.0,4451200.0],["2025-04-03",39.41,40.31,38.33,38.79,6975100.0],["2025-04-04",36.53,36.89,32.63,33.46,11332000.0],["2025-04-07",32.26,36.09,31.88,34.15,7625500.0],["2025-04-08",35.91,36.08,31.22,32.24,13213100.0],["2025-04-09",31.28,35.28,30.04,34.89,11183600.0],["2025-04-10",33.38,33.68,30.77,31.92,9930100.0],["2025-04-11",32.0,33.4,31.27,33.1,7274800.0],["2025-04-14",33.99,34.51,33.01,33.23,3968800.0],["2025-04-15",32.83,33.76,32.7,33.1,3366300.0],["2025-04-16",32.99,34.99,32.99,34.3,6517600.0],["2025-04-17",34.58,35.09,34.19,34.42,4035700.0],["2025-04-21",33.85,33.85,31.37,32.06,6344200.0],["2025-04-22",32.72,33.24,32.12,32.83,4704800.0],["2025-04-23",33.26,35.39,33.26,34.29,6491900.0],["2025-04-24",34.37,34.83,33.97,34.54,5321400.0],["2025-04-25",34.13,35.59,34.05,35.33,5498200.0],["2025-04-28",35.28,35.96,35.16,35.93,4722500.0],["2025-04-29",35.5,36.6,34.99,36.18,6000000.0],["2025-04-30",35.01,35.27,34.33,34.83,6023900.0],["2025-05-01",34.85,35.38,34.02,34.65,8663600.0],["2025-05-02",35.34,36.17,34.81,35.76,5350000.0],["2025-05-05",35.46,36.02,35.3,35.49,4928300.0],["2025-05-06",35.45,36.08,35.01,35.5,4882700.0],["2025-05-07",36.27,36.73,35.82,36.71,4451300.0],["2025-05-08",37.0,37.65,36.68,37.39,6421100.0],["2025-05-09",38.05,38.8,37.73,38.71,4257800.0],["2025-05-12",39.46,40.02,39.01,39.4,4990600.0],["2025-05-13",40.0,41.27,39.85,41.04,4981600.0],["2025-05-14",40.16,40.76,39.99,40.5,4082000.0],["2025-05-15",39.71,40.33,39.36,40.23,3562700.0],["2025-05-16",40.29,40.29,39.49,39.8,3591000.0],["2025-05-19",39.23,39.86,39.09,39.42,3688400.0],["2025-05-20",39.77,40.35,39.41,39.77,3197300.0],["2025-05-21",39.81,39.88,39.03,39.11,2244100.0],["2025-05-22",38.92,39.48,38.54,39.05,2659300.0],["2025-05-23",39.09,39.58,38.71,39.49,2894000.0],["2025-05-27",39.91,40.42,39.39,40.17,2673400.0],["2025-05-28",40.31,40.39,38.22,38.97,4252400.0],["2025-05-29",39.01,39.23,38.78,38.84,3867200.0],["2025-05-30",38.44,38.46,36.89,37.45,6576900.0],["2025-06-02",38.78,39.0,38.02,38.65,4665200.0],["2025-06-03",38.63,38.87,38.27,38.36,3115700.0],["2025-06-04",38.23,38.42,36.85,37.3,4207200.0],["2025-06-05",37.54,37.58,36.81,37.19,3182900.0],["2025-06-06",37.38,38.9,37.36,38.65,3945600.0],["2025-06-09",38.36,39.47,38.15,38.92,6046500.0],["2025-06-10",39.32,39.54,38.33,38.39,3961800.0],["2025-06-11",39.0,39.85,38.68,39.22,4157500.0],["2025-06-12",39.15,40.07,38.83,40.04,3318500.0],["2025-06-13",40.32,41.67,39.2,41.66,5460800.0],["2025-06-16",41.21,42.74,41.02,42.13,4590800.0],["2025-06-17",42.5,42.79,41.79,42.52,3240200.0],["2025-06-18",42.95,43.74,42.1,43.03,4956400.0],["2025-06-20",43.25,44.02,42.89,43.78,6538100.0],["2025-06-23",43.69,43.89,42.19,42.32,4815300.0],["2025-06-24",41.72,42.67,41.28,42.35,3939400.0],["2025-06-25",42.16,42.17,40.74,41.06,3795900.0],["2025-06-26",41.01,41.69,40.57,40.89,4172900.0],["2025-06-27",41.18,41.25,40.6,41.18,5045100.0],["2025-06-30",40.62,40.96,40.09,40.28,5417300.0],["2025-07-01",40.05,40.05,37.65,37.66,9038700.0],["2025-07-02",38.3,38.3,36.77,37.2,5820500.0],["2025-07-03",37.43,37.83,37.02,37.26,3664900.0],["2025-07-07",37.17,37.7,36.92,37.02,4678200.0],["2025-07-08",37.21,37.37,36.56,36.62,5060100.0],["2025-07-09",36.21,36.48,35.53,35.56,4825500.0],["2025-07-10",35.7,35.87,34.83,35.85,6932900.0],["2025-07-11",35.97,36.21,35.51,35.95,5934000.0],["2025-07-14",36.04,37.38,35.99,37.16,6743500.0],["2025-07-15",36.77,37.29,36.06,36.32,5765300.0],["2025-07-16",36.77,37.03,36.21,36.21,4519800.0],["2025-07-17",36.3,36.65,36.05,36.43,4651100.0],["2025-07-18",36.85,36.89,36.1,36.31,3659600.0],["2025-07-21",35.65,35.78,32.41,32.51,13792800.0],["2025-07-22",32.61,33.42,32.55,33.18,6551200.0],["2025-07-23",32.67,32.93,32.1,32.56,6597700.0],["2025-07-24",32.91,33.59,32.55,33.26,6028900.0],["2025-07-25",33.2,33.35,32.39,32.53,4800600.0],["2025-07-28",32.96,33.13,32.17,32.65,4513900.0],["2025-07-29",32.91,33.97,32.8,33.73,6278800.0],["2025-07-30",33.25,34.02,33.21,33.82,5523300.0],["2025-07-31",34.13,35.12,33.92,34.93,7768500.0],["2025-08-01",34.46,34.6,33.18,33.67,6071400.0],["2025-08-04",33.54,33.94,32.67,33.02,5361200.0],["2025-08-05",33.28,33.5,32.67,33.3,2953400.0],["2025-08-06",33.53,33.83,32.72,33.02,3879400.0],["2025-08-07",33.18,33.77,32.97,33.08,2935100.0],["2025-08-08",33.12,33.42,32.57,32.81,3144200.0],["2025-08-11",32.88,32.92,32.23,32.4,3489200.0],["2025-08-12",32.25,32.57,31.98,32.35,3030000.0],["2025-08-13",32.59,32.78,32.04,32.38,5766600.0],["2025-08-14",32.11,33.13,31.95,32.34,3805600.0],["2025-08-15",32.6,32.93,32.0,32.0,5647200.0],["2025-08-18",30.89,30.89,29.87,30.18,10713100.0],["2025-08-19",29.85,30.18,29.72,29.87,5291100.0],["2025-08-20",30.26,30.77,29.8,30.58,4230700.0],["2025-08-21",30.65,31.09,30.38,30.7,5203700.0],["2025-08-22",30.68,31.11,30.55,30.85,4679600.0],["2025-08-25",30.56,31.16,30.44,30.65,3676900.0],["2025-08-26",30.64,31.26,30.21,31.13,4257600.0],["2025-08-27",31.33,32.09,31.29,31.3,4714000.0],["2025-08-28",31.2,32.22,30.96,32.14,4320500.0],["2025-08-29",32.01,32.16,31.72,31.92,3041500.0],["2025-09-02",31.62,32.51,31.34,32.45,3881900.0],["2025-09-03",32.56,33.1,31.68,31.79,4165700.0],["2025-09-04",32.13,32.66,31.77,32.48,4894700.0],["2025-09-05",32.27,32.77,31.98,32.62,6478800.0],["2025-09-08",33.27,33.51,32.09,32.11,7131700.0],["2025-09-09",32.29,32.76,31.88,32.18,3376900.0],["2025-09-10",31.89,33.16,31.85,32.85,3947600.0],["2025-09-11",32.44,32.87,32.28,32.84,2848700.0],["2025-09-12",33.07,33.63,32.99,33.07,2788300.0],["2025-09-15",32.56,32.88,32.35,32.47,3448900.0],["2025-09-16",32.72,32.99,31.79,32.83,5495200.0],["2025-09-17",32.84,33.26,32.17,32.26,4369900.0],["2025-09-18",32.39,32.55,31.6,31.9,4491900.0],["2025-09-19",31.76,31.88,31.18,31.7,9119800.0],["2025-09-22",31.6,32.63,31.49,32.58,4557300.0],["2025-09-23",33.29,33.84,32.8,33.34,4045400.0],["2025-09-24",33.76,34.4,33.44,33.92,4417200.0],["2025-09-25",33.99,34.67,33.7,34.05,3597200.0],["2025-09-26",33.88,34.62,33.8,34.11,5272300.0],["2025-09-29",33.9,33.97,33.27,33.55,4365900.0],["2025-09-30",33.4,34.43,33.15,33.56,4171800.0],["2025-10-01",33.4,35.0,33.33,34.98,4605900.0],["2025-10-02",34.71,34.8,33.16,33.49,6401800.0],["2025-10-03",33.26,33.57,32.71,33.32,4752700.0],["2025-10-06",33.68,34.26,33.21,33.91,4169600.0],["2025-10-07",33.75,34.34,33.14,33.9,4322400.0],["2025-10-08",33.67,34.28,32.95,34.15,4193000.0],["2025-10-09",34.19,34.6,33.16,33.6,2787000.0],["2025-10-10",33.23,33.85,31.58,31.6,4132700.0],["2025-10-13",32.0,32.51,31.55,32.42,3489600.0],["2025-10-14",31.25,31.77,30.94,31.61,3816900.0],["2025-10-15",31.84,32.69,31.79,32.14,4224500.0],["2025-10-16",32.32,32.46,30.29,30.79,5182500.0],["2025-10-17",30.8,31.05,30.46,30.78,3339900.0],["2025-10-20",31.47,32.17,31.18,31.85,4708900.0],["2025-10-21",31.88,32.98,31.75,32.51,4100500.0],["2025-10-22",32.8,33.16,31.66,32.08,4095500.0],["2025-10-23",32.79,33.01,32.07,32.77,4052300.0],["2025-10-24",33.0,33.04,32.16,32.69,2567900.0],["2025-10-27",32.87,33.06,32.33,32.66,2770900.0],["2025-10-28",32.26,32.38,31.66,31.88,3446500.0],["2025-10-29",31.66,31.95,31.03,31.62,4679800.0],["2025-10-30",30.21,31.12,29.1,30.03,10748700.0],["2025-10-31",30.61,31.12,30.12,30.91,6899800.0],["2025-11-03",31.55,33.34,31.08,33.14,7471100.0],["2025-11-04",32.63,33.34,32.0,32.93,5645200.0],["2025-11-05",32.84,33.46,32.44,32.83,4666400.0],["2025-11-06",33.29,33.82,32.44,32.63,4544900.0],["2025-11-07",32.45,33.71,32.33,33.65,4231400.0],["2025-11-10",34.3,34.45,33.35,33.85,4185500.0],["2025-11-11",34.25,35.66,34.22,35.2,5378800.0],["2025-11-12",35.14,35.22,34.25,34.46,5091100.0],["2025-11-13",34.8,35.27,34.11,34.34,4283800.0],["2025-11-14",33.53,34.37,33.06,34.36,5474700.0],["2025-11-17",34.15,34.48,33.31,33.64,3938700.0],["2025-11-18",33.33,34.95,33.05,34.76,4396400.0],["2025-11-19",34.24,35.15,34.15,35.08,4501600.0],["2025-11-20",35.11,35.93,33.27,33.32,8398000.0],["2025-11-21",33.33,33.9,32.68,33.55,6002800.0],["2025-11-24",33.26,34.65,32.77,34.56,6363100.0],["2025-11-25",34.21,34.32,33.39,34.0,4473000.0],["2025-11-26",34.29,35.69,34.29,35.12,4698300.0],["2025-11-28",35.6,36.67,35.28,36.43,2876500.0],["2025-12-01",36.16,36.44,35.64,35.76,5318900.0],["2025-12-02",35.68,35.78,34.68,34.72,4077400.0],["2025-12-03",35.15,36.67,35.02,36.4,6769700.0],["2025-12-04",36.68,37.13,36.17,36.6,3859700.0],["2025-12-05",37.25,38.18,36.74,36.75,5218300.0],["2025-12-08",36.53,37.69,36.2,37.3,11771500.0],["2025-12-09",37.55,38.04,37.02,37.35,7412600.0],["2025-12-10",37.3,37.5,36.59,37.13,7818500.0],["2025-12-11",36.51,36.75,35.58,35.95,6480100.0],["2025-12-12",36.01,36.13,35.15,35.19,3978100.0],["2025-12-15",35.24,35.29,34.38,34.85,4305600.0],["2025-12-16",34.16,34.42,32.81,33.23,5345100.0],["2025-12-17",33.69,34.5,33.5,34.31,5085000.0],["2025-12-18",34.56,35.18,33.36,33.53,4306500.0],["2025-12-19",33.63,34.26,33.55,34.02,5572100.0],["2025-12-22",34.03,34.32,33.48,33.62,5182200.0],["2025-12-23",34.09,34.95,33.74,34.74,4348000.0],["2025-12-24",34.23,34.46,33.98,34.19,1459800.0],["2025-12-26",34.51,34.56,33.87,34.06,1571100.0],["2025-12-29",34.25,34.83,34.16,34.61,2540100.0],["2025-12-30",35.15,35.63,35.0,35.1,3497700.0],["2025-12-31",34.55,34.85,34.09,34.46,4094800.0],["2026-01-02",34.2,34.44,33.27,34.21,3997700.0],["2026-01-05",33.87,33.92,31.59,32.88,11438300.0],["2026-01-06",32.47,32.79,31.97,32.29,6250200.0],["2026-01-07",32.55,32.93,32.31,32.86,4956100.0],["2026-01-08",32.66,33.23,32.07,32.18,5446400.0],["2026-01-09",32.09,32.33,31.26,31.38,8610000.0],["2026-01-12",31.46,32.54,31.33,32.33,6545500.0],["2026-01-13",32.97,33.5,32.16,32.49,4716600.0],["2026-01-14",31.75,32.33,31.67,31.94,6718500.0],["2026-01-15",31.62,32.49,31.15,31.78,7105300.0],["2026-01-16",31.51,32.49,31.28,32.35,5428600.0],["2026-01-20",34.27,34.56,32.57,32.87,6344700.0],["2026-01-21",33.39,34.9,33.16,34.24,10564600.0],["2026-01-22",34.71,34.87,33.89,34.38,6246100.0],["2026-01-23",34.98,35.24,34.1,34.29,7928500.0],["2026-01-26",34.86,35.47,34.2,35.43,6790200.0],["2026-01-27",35.39,35.51,33.86,34.38,6438500.0],["2026-01-28",34.29,34.76,33.73,34.46,7597100.0],["2026-01-29",35.5,35.8,34.72,35.3,5008800.0],["2026-01-30",35.75,36.5,35.28,36.37,5624500.0],["2026-02-02",33.8,34.82,33.49,33.6,6987300.0],["2026-02-03",33.69,34.27,33.15,33.97,5799900.0],["2026-02-04",34.39,34.88,33.41,34.22,6212800.0],["2026-02-05",34.11,34.45,33.18,33.85,4100700.0],["2026-02-06",34.05,35.28,34.05,34.37,5063100.0],["2026-02-09",33.42,34.88,33.3,34.24,4593200.0],["2026-02-10",34.46,34.67,33.55,33.8,3571600.0],["2026-02-11",34.6,35.2,34.11,35.11,6840200.0],["2026-02-12",34.12,35.64,33.03,33.81,11409000.0],["2026-02-13",33.9,35.47,33.5,34.76,7660600.0],["2026-02-17",34.81,34.96,32.81,33.63,5496000.0],["2026-02-18",33.61,34.03,33.22,33.85,4476300.0],["2026-02-19",34.37,35.21,34.31,35.03,5172000.0],["2026-02-20",34.72,35.63,34.25,35.54,4367000.0],["2026-02-23",35.54,35.66,33.74,34.0,5282900.0],["2026-02-24",33.86,34.02,33.07,33.83,3835300.0],["2026-02-25",34.12,34.54,33.54,34.41,3726300.0],["2026-02-26",33.92,34.83,33.74,34.38,5277600.0],["2026-02-27",34.58,36.88,34.58,36.81,7654000.0],["2026-03-02",38.25,38.65,36.34,37.08,8918500.0],["2026-03-03",37.64,38.09,36.84,37.59,6242300.0],["2026-03-04",36.88,37.89,36.48,37.79,6231900.0],["2026-03-05",38.5,39.5,38.34,38.91,8250200.0],["2026-03-06",39.62,39.95,38.64,38.83,5581300.0],["2026-03-09",39.45,39.73,38.6,39.09,9249500.0],["2026-03-10",38.5,38.63,37.21,37.47,6645400.0],["2026-03-11",37.7,39.72,37.7,39.67,8571800.0],["2026-03-12",39.75,40.85,39.4,40.35,6912000.0],["2026-03-13",40.4,41.03,39.82,40.99,3899400.0],["2026-03-16",40.95,41.79,40.5,41.03,4934300.0],["2026-03-17",41.6,42.0,41.02,41.13,4830100.0],["2026-03-18",41.28,41.82,40.13,41.5,6014300.0],["2026-03-19",42.2,44.37,42.01,43.3,9862000.0],["2026-03-20",43.25,44.16,43.02,43.09,9036500.0],["2026-03-23",41.7,43.15,41.5,42.56,6845200.0],["2026-03-24",43.11,44.02,42.77,43.37,4143000.0],["2026-03-25",43.0,44.79,42.95,44.67,7638500.0],["2026-03-26",44.84,45.47,44.29,44.33,4255700.0],["2026-03-27",44.99,45.48,44.61,45.15,5152100.0],["2026-03-30",45.5,45.75,43.82,44.23,6374700.0],["2026-03-31",44.23,44.66,41.75,42.44,9307000.0],["2026-04-01",41.7,42.79,40.75,40.86,7069000.0],["2026-04-02",41.68,41.8,40.24,40.45,6503700.0],["2026-04-06",40.64,41.13,39.97,40.36,4423100.0],["2026-04-07",41.0,41.39,40.55,40.66,3672100.0],["2026-04-08",38.39,39.29,37.79,39.17,8025200.0],["2026-04-09",39.11,39.62,37.82,38.21,4910100.0],["2026-04-10",37.95,38.22,37.33,37.89,4498200.0],["2026-04-13",38.22,38.64,36.92,37.21,5393300.0],["2026-04-14",37.05,37.18,35.87,36.11,5604100.0],["2026-04-15",36.05,36.67,35.99,36.34,4228300.0],["2026-04-16",36.45,37.71,36.34,37.49,6042700.0],["2026-04-17",36.05,36.76,35.31,36.68,7938600.0],["2026-04-20",36.81,37.16,36.11,36.57,4800400.0],["2026-04-21",36.65,37.41,36.4,37.16,4985600.0],["2026-04-22",37.95,38.69,37.5,38.6,5900900.0],["2026-04-23",38.43,38.65,37.55,38.2,4637400.0],["2026-04-24",37.87,38.06,37.32,37.84,3153700.0],["2026-04-27",38.31,39.06,37.61,38.19,5555000.0],["2026-04-28",38.87,39.13,38.4,38.55,3526400.0],["2026-04-29",39.12,40.08,38.76,39.01,4849600.0],["2026-04-30",38.5,39.63,37.9,39.26,7133700.0],["2026-05-01",39.1,39.28,37.75,38.89,4517800.0],["2026-05-04",39.13,39.8,38.52,39.53,4047100.0],["2026-05-05",39.2,39.56,38.61,39.13,3968300.0],["2026-05-06",37.81,38.48,36.76,36.84,4915500.0],["2026-05-07",36.2,36.44,35.63,36.37,5531100.0],["2026-05-08",36.48,36.55,35.85,35.94,3020300.0],["2026-05-11",36.65,36.73,36.17,36.59,3756900.0],["2026-05-12",36.96,36.99,35.84,36.33,4507300.0],["2026-05-13",36.65,36.76,36.09,36.74,5624100.0],["2026-05-14",36.67,37.45,36.51,37.08,2804300.0],["2026-05-15",37.64,38.27,37.27,38.24,4234900.0],["2026-05-18",38.32,38.85,37.9,38.36,3902700.0],["2026-05-19",38.65,39.17,38.03,38.98,5008000.0],["2026-05-20",38.62,39.0,37.67,37.98,5111000.0],["2026-05-21",38.35,38.43,36.97,37.04,3485500.0],["2026-05-22",36.72,37.02,36.29,36.75,4634000.0],["2026-05-26",36.56,37.01,35.73,35.8,4040100.0],["2026-05-27",35.45,35.83,35.06,35.11,3866100.0],["2026-05-28",35.22,36.47,34.92,35.81,6588100.0],["2026-05-29",35.84,36.12,35.47,35.75,5454800.0],["2026-06-01",36.1,37.43,35.93,36.76,5188500.0],["2026-06-02",36.61,36.76,36.03,36.26,4658500.0],["2026-06-03",36.65,36.76,36.12,36.53,4256600.0],["2026-06-04",36.43,37.2,36.34,37.1,4029100.0],["2026-06-05",36.93,37.08,35.52,35.56,3936100.0],["2026-06-08",35.54,35.99,35.36,35.52,3215800.0],["2026-06-09",35.33,35.47,34.27,34.66,4728000.0],["2026-06-10",34.89,35.77,34.87,35.64,5180900.0],["2026-06-11",35.64,35.86,34.15,34.22,5720600.0],["2026-06-12",34.0,35.1,33.8,34.83,4671200.0],["2026-06-15",33.89,34.9,33.77,34.03,4637900.0],["2026-06-16",33.7,34.37,33.55,33.91,4094500.0],["2026-06-17",33.69,34.22,33.42,33.9,7223400.0],["2026-06-18",33.61,33.85,33.07,33.22,7299400.0],["2026-06-22",33.4,34.11,32.82,34.03,5267100.0],["2026-06-23",33.69,34.57,33.61,34.53,5789700.0],["2026-06-24",34.24,34.92,34.0,34.71,6012800.0],["2026-06-25",34.38,34.8,34.29,34.5,7447400.0],["2026-06-26",34.73,35.88,34.66,35.17,5005400.0],["2026-06-29",34.96,35.28,34.25,34.44,3692200.0],["2026-06-30",34.77,35.82,34.77,35.14,4274900.0],["2026-07-01",35.43,35.61,34.75,34.91,4486400.0],["2026-07-02",35.2,35.5,34.95,35.38,3326900.0],["2026-07-06",35.45,35.55,34.545,34.68,4103427.783728],["2026-07-07",35.06,35.68,34.635,35.24,3566805.921127],["2026-07-08",35.5,35.6,34.66,34.66,4659201.934674],["2026-07-09",34.23,34.9,34.07,34.49,4409814.581011],["2026-07-10",34.24,34.3925,32.58,33.23,6403201.627688],["2026-07-13",33.57,34.625,33.35,34.28,5541818.773921],["2026-07-14",34.62,34.62,33.42,33.92,3333867.269252],["2026-07-15",33.88,34.28,33.27,33.58,3635673.981849],["2026-07-16",33.84,33.9,33.25,33.35,4035104.938586],["2026-07-17",33.52,33.945,33.215,33.57,5119891.916789],["2026-07-20",33.42,33.8,32.89,33.23,5234862.827037],["2026-07-21",33.25,33.93,33.25,33.86,4554021.205164],["2026-07-22",34.74,35.305,34.38,35.27,4879766.700003],["2026-07-23",35.93,35.99,35.005,35.07,4781121.992872],["2026-07-24",35.28,35.87,35.205,35.28,2970787.357517],["2026-07-27",34.35,34.86,33.8,33.85,4053912.471786],["2026-07-28",33.95,34.535,33.435,33.88,6426434.076632],["2026-07-29",34.51,35.345,34.215,35.14,6513447.116623],["2026-07-30",34.77,35.345,34.1,35.3,4846089.935655],["2026-07-31",35.61,36.17,35.275,36.14,5364924.813682],["2026-08-03",35.49,36.55,35.3,36.48,4211928.101905],["2026-08-04",36,36.005,35.15,35.69,4416513.99115],["2026-08-05",35.68,35.82,34.21,34.33,5082015.714225],["2026-08-06",34.93,35.175,34.545,34.9,4725175.771489],["2026-08-07",34.88,35.2,34.62,34.71,2585186.79195],["2026-08-10",35.39,36.435,35.14,36.365,968882.24609],["2026-08-11",36.9,37.985,36.845,37.83,4628149.355589],["2026-08-12",37.91,38.17,37.28,37.48,4613925.3655],["2026-08-13",36.92,37.32,36.55,36.82,2740712.677125],["2026-08-14",37.19,37.64,36.76,37.37,3184581.991849]]}