{"t":"AXTA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-12",20.94,20.94,20.11,20.75,24860700.0],["2014-11-13",20.75,21.99,20.745,21.5,2276000.0],["2014-11-14",21.5,22.37,21.46,21.98,2089200.0],["2014-11-17",22.06,22.84,21.5,22.33,1628400.0],["2014-11-18",22.13,22.4,21.75,21.88,437900.0],["2014-11-19",21.91,23.09,21.8,22.24,1387100.0],["2014-11-20",22.21,22.69,22.1,22.29,1433300.0],["2014-11-21",22.68,22.76,22.29,22.56,835500.0],["2014-11-24",22.64,22.7,22.13,22.41,758000.0],["2014-11-25",22.48,23.65,22.28,22.99,1223900.0],["2014-11-26",23.34,23.34,22.635,22.98,646200.0],["2014-11-28",23.06,23.8,23.0,23.8,327500.0],["2014-12-01",23.9,24.25,23.51,23.73,1150500.0],["2014-12-02",23.55,24.51,23.35,24.41,1059200.0],["2014-12-03",24.85,25.43,24.311,25.16,949900.0],["2014-12-04",25.6,25.94,24.915,25.03,932200.0],["2014-12-05",25.0,25.47,24.73,25.03,1068500.0],["2014-12-08",24.5,25.48,24.21,24.72,637800.0],["2014-12-09",24.75,25.11,24.56,25.01,597400.0],["2014-12-10",24.81,24.96,24.5,24.7,1072800.0],["2014-12-11",24.64,26.51,24.64,26.38,1784600.0],["2014-12-12",26.3,26.335,25.58,26.03,1496600.0],["2014-12-15",26.11,26.53,25.98,26.07,1394900.0],["2014-12-16",26.32,27.09,26.0,26.27,1013700.0],["2014-12-17",26.29,26.77,26.0,26.66,1088100.0],["2014-12-18",26.99,27.0,25.995,26.75,1557100.0],["2014-12-19",26.8,27.33,26.12,26.94,3883700.0],["2014-12-22",27.17,27.49,26.85,27.45,657200.0],["2014-12-23",26.95,27.5,26.68,27.01,704700.0],["2014-12-24",27.0,27.07,26.642,26.74,189100.0],["2014-12-26",26.66,26.84,26.14,26.63,350500.0],["2014-12-29",26.74,27.0,26.42,26.75,480600.0],["2014-12-30",26.61,26.8,26.064,26.18,422000.0],["2014-12-31",26.12,26.405,25.84,26.02,702600.0],["2015-01-02",26.18,26.68,25.7,26.24,937200.0],["2015-01-05",26.39,27.0,26.06,26.68,1286800.0],["2015-01-06",26.77,28.0,26.37,27.71,963100.0],["2015-01-07",27.95,27.99,26.61,26.86,1104000.0],["2015-01-08",26.9,28.0,26.66,27.44,945300.0],["2015-01-09",27.44,27.64,26.89,26.92,438500.0],["2015-01-12",26.91,27.15,26.512,26.99,663300.0],["2015-01-13",27.43,27.99,26.87,27.66,993600.0],["2015-01-14",27.6,27.72,27.05,27.1,858500.0],["2015-01-15",27.17,27.17,26.39,26.43,205600.0],["2015-01-16",26.41,27.18,26.41,26.89,2187000.0],["2015-01-20",27.0,27.14,26.54,26.65,687400.0],["2015-01-21",26.62,27.25,26.51,26.94,1820900.0],["2015-01-22",26.87,27.52,26.77,27.13,1172200.0],["2015-01-23",27.15,27.38,26.84,26.92,603000.0],["2015-01-26",26.99,26.99,25.97,26.35,923100.0],["2015-01-27",26.0,26.04,25.36,25.82,866700.0],["2015-01-28",25.98,26.0,25.286,25.49,940800.0],["2015-01-29",25.56,26.08,25.401,26.0,524100.0],["2015-01-30",25.9,26.005,25.42,25.67,384700.0],["2015-02-02",25.61,25.67,24.97,25.28,495000.0],["2015-02-03",25.25,25.825,24.9,25.16,1457000.0],["2015-02-04",24.97,25.25,24.74,25.16,928900.0],["2015-02-05",25.2,25.22,24.91,25.06,678700.0],["2015-02-06",25.01,25.59,24.93,25.2,777700.0],["2015-02-09",25.3,25.46,24.905,24.98,515700.0],["2015-02-10",24.93,25.46,24.93,24.99,570400.0],["2015-02-11",25.0,25.59,24.97,25.46,512500.0],["2015-02-12",25.57,25.89,25.075,25.64,917600.0],["2015-02-13",25.65,25.91,25.2,25.26,543800.0],["2015-02-17",25.26,25.65,25.17,25.49,481900.0],["2015-02-18",25.5,25.98,25.27,25.95,269600.0],["2015-02-19",25.83,26.87,25.7,26.78,920400.0],["2015-02-20",26.66,26.95,26.33,26.93,776300.0],["2015-02-23",27.22,28.65,27.0,28.2,1508300.0],["2015-02-24",28.34,28.56,27.795,28.04,743500.0],["2015-02-25",27.97,28.305,27.97,28.19,674900.0],["2015-02-26",28.22,28.25,27.78,27.89,236500.0],["2015-02-27",27.85,28.41,27.85,28.4,425400.0],["2015-03-02",28.4,28.65,28.02,28.13,431800.0],["2015-03-03",28.07,28.19,27.26,27.46,436700.0],["2015-03-04",27.39,27.67,27.11,27.28,342300.0],["2015-03-05",27.29,27.542,26.98,27.39,194300.0],["2015-03-06",27.2,27.71,27.06,27.3,465000.0],["2015-03-09",27.39,27.89,27.32,27.79,1193700.0],["2015-03-10",27.76,27.79,27.37,27.55,832400.0],["2015-03-11",27.2,29.4,27.16,28.25,1863800.0],["2015-03-12",28.24,28.59,27.93,28.57,725900.0],["2015-03-13",28.58,28.85,28.29,28.48,563000.0],["2015-03-16",28.77,29.64,28.61,29.25,895600.0],["2015-03-17",28.8,28.8,27.32,27.85,1719500.0],["2015-03-18",28.03,28.54,27.75,28.52,779000.0],["2015-03-19",28.43,28.71,28.19,28.21,537100.0],["2015-03-20",28.22,28.508,28.12,28.14,2980900.0],["2015-03-23",28.14,28.41,27.85,27.86,541400.0],["2015-03-24",27.8,28.19,27.66,27.88,283500.0],["2015-03-25",27.94,28.09,27.44,27.55,502300.0],["2015-03-26",27.42,27.43,27.19,27.25,777400.0],["2015-03-27",27.29,27.47,27.19,27.35,336700.0],["2015-03-30",27.42,27.49,27.23,27.32,530200.0],["2015-03-31",27.48,27.81,27.22,27.62,1434100.0],["2015-04-01",27.6,28.66,27.2,28.64,1377100.0],["2015-04-02",27.99,28.24,27.7,27.93,19093300.0],["2015-04-06",27.79,28.42,27.77,28.33,2824700.0],["2015-04-07",29.69,31.132,29.5,31.11,8750000.0],["2015-04-08",31.32,31.63,30.37,31.21,2797700.0],["2015-04-09",31.3,31.68,31.0,31.27,2739200.0],["2015-04-10",31.33,32.14,31.27,31.9,2554700.0],["2015-04-13",31.95,32.28,31.39,32.0,1054800.0],["2015-04-14",31.93,32.08,31.3,31.38,1192400.0],["2015-04-15",31.41,31.41,30.52,30.78,1742400.0],["2015-04-16",30.81,31.01,30.21,30.69,1387400.0],["2015-04-17",30.52,31.41,30.39,31.36,1331500.0],["2015-04-20",31.43,31.66,31.29,31.33,628600.0],["2015-04-21",31.35,31.88,30.84,31.56,1261300.0],["2015-04-22",31.52,31.605,30.926,30.99,1182600.0],["2015-04-23",31.03,31.86,30.9,31.45,848700.0],["2015-04-24",31.58,31.58,31.07,31.16,530500.0],["2015-04-27",31.2,31.41,30.445,30.53,741100.0],["2015-04-28",30.5,30.64,30.23,30.58,1388600.0],["2015-04-29",30.51,31.04,30.32,31.0,1529700.0],["2015-04-30",30.88,31.07,30.67,30.68,778800.0],["2015-05-01",30.71,31.54,30.58,31.46,1060400.0],["2015-05-04",31.5,31.99,31.12,31.59,1254600.0],["2015-05-05",31.5,31.55,30.88,30.89,1703300.0],["2015-05-06",32.19,33.5,30.9,32.3,2971800.0],["2015-05-07",32.24,32.3,31.55,32.2,1819400.0],["2015-05-08",32.78,33.12,32.3,32.8,1441600.0],["2015-05-11",31.8,32.75,31.12,32.26,5651700.0],["2015-05-12",32.62,33.07,32.13,32.5,4078000.0],["2015-05-13",32.71,33.98,32.71,33.3,4118300.0],["2015-05-14",33.52,34.0,33.47,33.78,2309200.0],["2015-05-15",33.95,34.5,33.88,34.39,2488800.0],["2015-05-18",34.43,34.55,34.1,34.5,874700.0],["2015-05-19",34.53,34.75,34.29,34.4,1582500.0],["2015-05-20",34.36,34.74,34.14,34.66,2335900.0],["2015-05-21",34.71,34.71,34.095,34.16,1115200.0],["2015-05-22",34.11,34.11,33.47,33.73,1660500.0],["2015-05-26",33.85,34.1,33.45,33.8,1813200.0],["2015-05-27",33.91,33.97,33.07,33.68,2240000.0],["2015-05-28",33.68,33.83,33.45,33.66,1095400.0],["2015-05-29",33.68,34.32,33.61,34.25,5685700.0],["2015-06-01",34.3,34.9,34.23,34.8,1583100.0],["2015-06-02",34.64,34.74,34.26,34.32,1599500.0],["2015-06-03",34.36,35.01,34.31,34.9,1258800.0],["2015-06-04",34.8,34.88,34.41,34.5,710300.0],["2015-06-05",34.42,35.0,34.1,34.88,1410100.0],["2015-06-08",34.8,34.96,34.475,34.72,1455600.0],["2015-06-09",34.65,35.22,34.59,35.18,1124200.0],["2015-06-10",35.25,35.46,34.76,35.09,1607100.0],["2015-06-11",35.2,35.46,34.89,34.96,1457600.0],["2015-06-12",35.0,35.5,34.81,35.45,792200.0],["2015-06-15",35.33,35.49,34.965,35.08,1456400.0],["2015-06-16",35.11,35.44,34.9,35.39,1364000.0],["2015-06-17",35.34,35.825,35.27,35.7,1338600.0],["2015-06-18",35.7,35.99,35.65,35.91,714300.0],["2015-06-19",36.0,36.25,35.9,36.23,2113000.0],["2015-06-22",36.29,36.5,36.117,36.37,949300.0],["2015-06-23",36.37,36.5,35.6,35.62,973000.0],["2015-06-24",35.63,35.73,34.93,34.99,1030400.0],["2015-06-25",34.98,35.36,34.725,35.0,1118600.0],["2015-06-26",35.13,35.34,34.05,34.35,4522200.0],["2015-06-29",34.15,34.22,33.1,33.45,1628300.0],["2015-06-30",33.33,33.59,32.87,33.08,1881600.0],["2015-07-01",33.23,33.63,32.58,32.64,2665500.0],["2015-07-02",32.74,32.76,32.31,32.5,1224800.0],["2015-07-06",32.41,32.77,32.04,32.74,1451000.0],["2015-07-07",32.63,33.6,32.49,33.52,1805400.0],["2015-07-08",33.39,33.39,32.13,32.17,1950200.0],["2015-07-09",32.42,32.76,32.16,32.25,758900.0],["2015-07-10",32.46,32.7,32.37,32.55,764600.0],["2015-07-13",32.76,33.195,32.67,33.13,689700.0],["2015-07-14",33.03,33.31,32.87,33.26,789900.0],["2015-07-15",33.39,33.5,32.78,33.02,1261900.0],["2015-07-16",33.0,33.0,32.11,32.24,2140000.0],["2015-07-17",32.25,32.25,30.8,31.16,2638300.0],["2015-07-20",31.12,31.13,30.65,30.83,849700.0],["2015-07-21",30.73,31.16,30.5,31.0,720500.0],["2015-07-22",30.89,31.058,30.5,30.6,775300.0],["2015-07-23",30.59,30.766,30.17,30.43,1129600.0],["2015-07-24",30.48,30.612,29.86,30.16,1336800.0],["2015-07-27",29.99,29.99,29.37,29.45,1752600.0],["2015-07-28",29.56,30.37,29.13,30.34,1895000.0],["2015-07-29",30.43,30.96,30.13,30.79,1424900.0],["2015-07-30",30.83,31.17,30.54,31.09,776800.0],["2015-07-31",31.17,31.91,31.07,31.81,1780200.0],["2015-08-03",31.77,32.12,31.53,32.09,2294400.0],["2015-08-04",32.0,33.19,30.96,31.12,2889000.0],["2015-08-05",31.23,31.53,30.92,31.02,938800.0],["2015-08-06",31.08,31.12,30.01,30.14,1390500.0],["2015-08-07",30.1,30.34,29.91,30.34,826900.0],["2015-08-10",30.5,30.72,30.24,30.65,977400.0],["2015-08-11",30.27,30.98,30.0,30.0,3983800.0],["2015-08-12",29.57,30.13,29.5,29.97,13177200.0],["2015-08-13",29.9,30.57,29.84,30.11,3033000.0],["2015-08-14",30.0,30.54,29.93,30.38,1519800.0],["2015-08-17",30.61,30.99,30.16,30.68,3658200.0],["2015-08-18",30.66,30.83,30.31,30.75,1693800.0],["2015-08-19",30.65,30.76,30.435,30.51,1488800.0],["2015-08-20",30.28,30.35,29.36,29.42,3398000.0],["2015-08-21",29.07,29.09,27.915,28.45,5752500.0],["2015-08-24",27.24,27.75,25.63,27.75,5728900.0],["2015-08-25",28.58,28.66,27.56,27.62,3769200.0],["2015-08-26",28.23,28.24,27.28,28.2,2015000.0],["2015-08-27",28.55,29.14,28.15,28.85,1632500.0],["2015-08-28",28.76,29.01,28.21,28.36,1097200.0],["2015-08-31",28.34,29.6,28.17,29.19,3115300.0],["2015-09-01",28.64,28.74,27.84,28.34,3887100.0],["2015-09-02",29.02,29.06,28.19,28.78,1589700.0],["2015-09-03",28.85,29.1,28.58,28.72,844100.0],["2015-09-04",28.4,28.56,27.9,28.48,1092800.0],["2015-09-08",28.84,28.99,28.695,28.78,766500.0],["2015-09-09",29.02,29.49,28.51,28.58,1041300.0],["2015-09-10",28.5,28.75,28.33,28.53,735500.0],["2015-09-11",28.28,28.48,28.09,28.25,1645200.0],["2015-09-14",28.2,28.25,27.95,28.03,853700.0],["2015-09-15",27.93,28.2,27.79,28.0,1651900.0],["2015-09-16",28.08,28.241,27.95,28.0,1832000.0],["2015-09-17",28.03,28.99,27.894,28.57,1653000.0],["2015-09-18",28.18,28.69,28.0,28.44,1258000.0],["2015-09-21",28.53,28.7,27.79,27.8,1417400.0],["2015-09-22",27.65,27.89,26.71,26.74,1584200.0],["2015-09-23",26.58,27.43,26.51,27.01,3316900.0],["2015-09-24",26.59,26.87,25.92,26.42,2784700.0],["2015-09-25",26.55,26.64,25.97,26.13,2818800.0],["2015-09-28",26.03,26.25,23.94,24.49,4258200.0],["2015-09-29",24.47,25.295,24.31,25.0,2605900.0],["2015-09-30",25.36,25.48,24.94,25.34,2372100.0],["2015-10-01",25.39,25.69,25.02,25.68,1737200.0],["2015-10-02",25.45,26.155,25.01,26.05,3203100.0],["2015-10-05",26.35,27.22,26.1,27.12,1368900.0],["2015-10-06",27.12,27.48,26.69,26.95,1363400.0],["2015-10-07",27.02,27.635,26.8,27.44,1578700.0],["2015-10-08",27.43,27.601,26.99,27.4,1892200.0],["2015-10-09",27.51,28.0,27.03,27.08,2267300.0],["2015-10-12",27.16,27.36,26.79,26.95,641600.0],["2015-10-13",26.75,26.97,26.23,26.66,1642700.0],["2015-10-14",27.09,27.29,26.74,26.88,1386300.0],["2015-10-15",27.29,28.88,27.11,28.61,2688600.0],["2015-10-16",28.67,29.44,28.34,29.26,1933900.0],["2015-10-19",29.08,29.38,28.87,29.28,1994000.0],["2015-10-20",29.26,29.545,29.03,29.27,1244800.0],["2015-10-21",29.39,29.52,28.98,29.2,774800.0],["2015-10-22",29.32,29.94,29.17,29.54,976000.0],["2015-10-23",29.69,30.02,29.47,29.73,2484900.0],["2015-10-26",29.76,29.93,29.46,29.76,1559800.0],["2015-10-27",29.68,29.81,28.91,29.55,2265000.0],["2015-10-28",28.69,29.25,27.73,28.77,3263100.0],["2015-10-29",28.05,28.7,27.48,28.17,4329600.0],["2015-10-30",28.15,28.17,27.38,27.63,3155500.0],["2015-11-02",27.68,28.35,27.49,28.1,2186800.0],["2015-11-03",28.1,28.86,28.03,28.6,1576400.0],["2015-11-04",28.79,29.0,28.65,28.77,1125000.0],["2015-11-05",28.74,28.87,28.52,28.61,874700.0],["2015-11-06",28.5,28.655,28.28,28.65,753300.0],["2015-11-09",28.63,28.75,27.96,28.51,1245600.0],["2015-11-10",28.37,28.52,28.02,28.23,897100.0],["2015-11-11",28.26,28.5,27.8,28.1,863400.0],["2015-11-12",27.98,28.17,27.51,27.58,830600.0],["2015-11-13",27.52,28.01,27.19,27.95,2118500.0],["2015-11-16",27.97,29.055,27.83,28.97,2124900.0],["2015-11-17",29.07,29.15,28.26,28.44,1655300.0],["2015-11-18",28.53,29.3,28.33,29.26,1469500.0],["2015-11-19",29.15,29.67,29.09,29.5,1213500.0],["2015-11-20",29.55,29.69,28.76,28.95,1030600.0],["2015-11-23",28.9,29.6,28.9,29.34,1423200.0],["2015-11-24",29.39,29.59,28.93,29.21,817200.0],["2015-11-25",29.17,29.49,29.095,29.2,657900.0],["2015-11-27",29.15,29.58,29.147,29.5,329600.0],["2015-11-30",29.55,29.7,28.96,29.02,1265300.0],["2015-12-01",29.17,29.19,28.27,28.72,2593700.0],["2015-12-02",28.58,28.97,28.03,28.41,1643600.0],["2015-12-03",28.47,28.5,27.98,28.08,1489300.0],["2015-12-04",28.18,28.74,27.5,27.82,4058900.0],["2015-12-07",27.98,28.15,27.28,27.52,1500200.0],["2015-12-08",27.24,27.85,27.11,27.8,1210000.0],["2015-12-09",27.8,28.13,27.25,27.42,2211900.0],["2015-12-10",27.42,27.475,27.03,27.21,1469700.0],["2015-12-11",27.0,27.215,26.58,27.09,2018900.0],["2015-12-14",27.09,27.25,26.51,26.69,2419700.0],["2015-12-15",26.88,27.11,25.9,26.66,3203300.0],["2015-12-16",26.85,27.14,26.53,27.05,1894700.0],["2015-12-17",27.1,27.1,26.3,26.33,1269700.0],["2015-12-18",26.16,26.346,25.78,25.81,1904700.0],["2015-12-21",25.94,26.06,25.54,25.87,1398100.0],["2015-12-22",25.96,26.51,25.96,26.45,938200.0],["2015-12-23",26.54,26.97,26.485,26.93,999600.0],["2015-12-24",26.95,27.23,26.85,27.14,508700.0],["2015-12-28",26.95,27.0,26.44,26.64,698800.0],["2015-12-29",26.83,27.16,26.72,27.06,962600.0],["2015-12-30",27.01,27.17,26.64,26.65,853100.0],["2015-12-31",26.64,26.84,26.41,26.65,556900.0],["2016-01-04",26.25,26.27,25.65,25.84,1691700.0],["2016-01-05",26.03,26.2,25.72,26.01,1461300.0],["2016-01-06",25.68,25.81,25.33,25.64,1650200.0],["2016-01-07",25.0,25.68,24.895,25.0,2874000.0],["2016-01-08",25.13,25.36,24.74,24.93,1803400.0],["2016-01-11",24.99,25.14,24.74,25.13,2407400.0],["2016-01-12",25.32,25.74,25.31,25.7,2611500.0],["2016-01-13",25.83,25.86,24.93,25.06,2959600.0],["2016-01-14",25.05,25.17,24.18,24.82,2394600.0],["2016-01-15",24.37,24.37,23.27,23.75,2682300.0],["2016-01-19",24.0,24.01,22.41,22.69,2596300.0],["2016-01-20",22.31,23.39,21.73,23.13,3472500.0],["2016-01-21",23.01,23.62,22.93,23.16,2633900.0],["2016-01-22",23.58,24.0,23.28,23.57,1728200.0],["2016-01-25",23.52,23.82,23.45,23.51,1651600.0],["2016-01-26",23.69,24.24,23.61,24.03,1955700.0],["2016-01-27",23.96,23.97,23.37,23.42,1185000.0],["2016-01-28",23.59,23.76,23.04,23.13,979700.0],["2016-01-29",23.23,23.81,23.14,23.81,2657700.0],["2016-02-01",23.85,24.65,23.55,24.62,3092400.0],["2016-02-02",24.39,24.395,22.99,23.24,3531600.0],["2016-02-03",23.47,23.71,23.14,23.44,2571100.0],["2016-02-04",23.39,24.03,23.19,23.4,3498000.0],["2016-02-05",23.4,23.44,22.31,22.94,3346700.0],["2016-02-08",22.39,22.39,21.04,21.05,4286600.0],["2016-02-09",20.94,22.0,20.67,21.76,5251800.0],["2016-02-10",22.21,24.56,22.21,23.58,3999500.0],["2016-02-11",23.02,23.765,22.72,23.45,2569900.0],["2016-02-12",23.6,23.68,22.99,23.38,1465600.0],["2016-02-16",24.0,24.7,23.8,24.55,2016200.0],["2016-02-17",24.81,25.53,24.68,25.03,2079500.0],["2016-02-18",25.03,25.09,24.61,24.85,1227400.0],["2016-02-19",24.79,24.888,24.48,24.76,1051200.0],["2016-02-22",25.05,25.28,24.84,25.21,1183400.0],["2016-02-23",25.11,25.27,24.63,24.82,766300.0],["2016-02-24",24.58,24.98,24.44,24.94,1116500.0],["2016-02-25",24.97,25.28,24.61,25.26,691000.0],["2016-02-26",25.39,25.91,25.37,25.87,778600.0],["2016-02-29",25.98,26.45,25.83,25.96,1637600.0],["2016-03-01",26.26,26.35,25.8,26.29,1607400.0],["2016-03-02",26.3,26.37,25.88,26.24,1337200.0],["2016-03-03",26.23,26.59,26.05,26.28,2577900.0],["2016-03-04",26.31,26.53,26.01,26.18,1321600.0],["2016-03-07",26.14,27.08,26.05,27.0,1988100.0],["2016-03-08",26.8,26.81,25.99,25.99,1117100.0],["2016-03-09",26.05,26.76,26.05,26.67,2855100.0],["2016-03-10",27.0,27.39,26.56,26.67,2968800.0],["2016-03-11",26.91,27.3,26.82,27.11,1444500.0],["2016-03-14",26.98,27.15,26.74,26.96,670800.0],["2016-03-15",26.75,27.08,26.39,27.04,759600.0],["2016-03-16",26.96,27.53,26.96,27.37,1191700.0],["2016-03-17",27.41,28.05,27.2,28.02,1293200.0],["2016-03-18",28.12,28.57,28.08,28.32,1998400.0],["2016-03-21",29.09,29.51,28.56,28.61,2700000.0],["2016-03-22",28.64,29.28,28.51,28.88,1453800.0],["2016-03-23",28.95,29.09,28.44,28.55,1327200.0],["2016-03-24",28.34,28.645,27.83,28.6,1497200.0],["2016-03-28",28.66,29.21,28.33,28.71,1652900.0],["2016-03-29",28.77,29.1,28.52,29.03,3133500.0],["2016-03-30",29.19,29.66,28.708,28.91,2505500.0],["2016-03-31",28.87,29.3,28.8,29.2,1318400.0],["2016-04-01",29.0,29.27,28.37,29.09,1219500.0],["2016-04-04",28.92,29.2,28.83,28.89,1186700.0],["2016-04-05",28.58,29.05,28.33,29.05,1183800.0],["2016-04-06",29.17,29.44,28.93,29.22,2932200.0],["2016-04-07",28.89,29.03,28.49,28.73,1117300.0],["2016-04-08",28.93,29.21,28.64,28.8,831400.0],["2016-04-11",28.91,29.35,28.75,29.31,1219200.0],["2016-04-12",29.34,29.985,29.21,29.83,2108300.0],["2016-04-13",29.91,30.12,29.69,30.0,1519500.0],["2016-04-14",30.02,30.165,29.53,29.76,2085700.0],["2016-04-15",29.73,29.85,29.17,29.7,1140200.0],["2016-04-18",29.61,30.02,29.54,29.77,1630400.0],["2016-04-19",29.97,30.33,29.75,30.33,3931400.0],["2016-04-20",30.33,30.45,30.01,30.13,1566100.0],["2016-04-21",30.24,30.43,29.37,29.53,1647700.0],["2016-04-22",29.6,29.96,29.42,29.84,1282400.0],["2016-04-25",29.85,29.9,29.45,29.69,785400.0],["2016-04-26",29.75,30.1,29.75,29.95,1240000.0],["2016-04-27",29.95,30.18,29.37,29.73,2587200.0],["2016-04-28",29.21,29.33,28.45,28.88,3713400.0],["2016-04-29",28.73,28.85,27.76,28.47,2988500.0],["2016-05-02",28.42,29.05,28.16,28.98,2054800.0],["2016-05-03",28.62,28.62,27.93,28.46,1525200.0],["2016-05-04",28.29,28.69,28.13,28.31,1699900.0],["2016-05-05",28.42,28.69,28.17,28.22,1577400.0],["2016-05-06",28.1,28.26,27.89,28.23,674600.0],["2016-05-09",28.15,28.59,28.03,28.3,1150200.0],["2016-05-10",28.43,28.48,28.29,28.33,1263400.0],["2016-05-11",28.33,28.79,28.17,28.21,1176800.0],["2016-05-12",28.39,28.55,27.905,28.06,1081100.0],["2016-05-13",28.0,28.19,27.78,28.03,943400.0],["2016-05-16",28.63,28.89,28.4,28.68,1464300.0],["2016-05-17",28.64,28.64,27.78,28.0,2376500.0],["2016-05-18",27.99,28.16,27.5,27.72,1194600.0],["2016-05-19",27.62,27.75,27.33,27.52,1638100.0],["2016-05-20",27.64,27.8,27.385,27.49,1360200.0],["2016-05-23",27.65,27.76,27.425,27.72,1105800.0],["2016-05-24",27.75,28.14,27.74,28.11,1794400.0],["2016-05-25",28.02,28.16,27.8,27.87,12426400.0],["2016-05-26",27.97,28.1,27.79,27.87,3363800.0],["2016-05-27",27.94,28.38,27.8,28.24,3845400.0],["2016-05-31",28.3,28.45,27.77,28.15,3373600.0],["2016-06-01",28.12,28.14,27.51,27.99,2132100.0],["2016-06-02",28.0,28.09,27.77,27.93,1771900.0],["2016-06-03",27.78,28.02,27.37,27.77,2848300.0],["2016-06-06",27.9,28.13,27.8,28.01,2144600.0],["2016-06-07",28.1,28.17,27.86,28.0,1750800.0],["2016-06-08",28.1,28.23,28.02,28.19,1929900.0],["2016-06-09",28.06,28.16,27.875,27.88,945300.0],["2016-06-10",27.74,28.0,27.21,27.9,2542400.0],["2016-06-13",27.79,27.82,27.21,27.35,2439000.0],["2016-06-14",27.24,27.34,26.8,27.08,2527100.0],["2016-06-15",27.15,27.4,27.11,27.21,2111600.0],["2016-06-16",27.07,27.71,26.8,27.71,2893700.0],["2016-06-17",27.7,28.01,27.57,27.99,3382400.0],["2016-06-20",28.05,28.545,28.0,28.37,4008600.0],["2016-06-21",28.34,28.41,27.92,28.07,2133000.0],["2016-06-22",28.01,28.26,27.94,27.96,1748900.0],["2016-06-23",28.28,28.69,27.97,28.02,3816000.0],["2016-06-24",26.99,27.18,26.06,26.09,8985700.0],["2016-06-27",25.83,25.83,24.8,25.38,4141200.0],["2016-06-28",25.78,25.98,25.0,25.6,3518000.0],["2016-06-29",25.88,26.38,25.83,26.31,1838600.0],["2016-06-30",26.31,26.53,26.16,26.53,2023200.0],["2016-07-01",26.64,26.89,26.185,26.25,1886200.0],["2016-07-05",26.09,26.13,25.79,26.05,2179400.0],["2016-07-06",26.03,26.235,25.86,26.19,2096000.0],["2016-07-07",26.28,26.72,26.22,26.68,1981800.0],["2016-07-08",26.97,27.39,26.82,27.17,1478700.0],["2016-07-11",27.19,27.24,26.91,27.13,1266600.0],["2016-07-12",27.48,27.66,27.43,27.49,1134100.0],["2016-07-13",27.5,27.88,27.31,27.76,1400600.0],["2016-07-14",27.88,28.0,27.66,27.84,866500.0],["2016-07-15",27.84,27.98,27.64,27.89,746300.0],["2016-07-18",27.83,28.21,27.78,28.01,678000.0],["2016-07-19",28.06,28.06,27.685,27.73,742300.0],["2016-07-20",27.72,28.37,27.69,28.24,1094600.0],["2016-07-21",28.35,28.69,28.11,28.27,2245400.0],["2016-07-22",28.28,28.63,28.23,28.34,1142700.0],["2016-07-25",28.29,28.68,28.25,28.57,1937900.0],["2016-07-26",28.62,29.59,28.47,28.74,3283900.0],["2016-07-27",28.88,29.19,28.6,28.97,2242800.0],["2016-07-28",28.02,28.38,27.95,28.3,14213900.0],["2016-07-29",28.38,28.77,28.25,28.55,5610100.0],["2016-08-01",28.73,28.87,28.49,28.52,3796000.0],["2016-08-02",28.55,28.72,28.0,28.03,3462100.0],["2016-08-03",28.03,28.34,28.03,28.18,1981100.0],["2016-08-04",28.24,28.28,27.95,28.04,1685200.0],["2016-08-05",28.15,28.37,27.935,28.34,3713300.0],["2016-08-08",28.43,28.5,28.17,28.27,1789400.0],["2016-08-09",28.27,28.43,28.16,28.19,1232700.0],["2016-08-10",28.16,28.32,28.1,28.27,1313700.0],["2016-08-11",28.27,28.58,28.1,28.26,1685300.0],["2016-08-12",28.11,28.365,27.935,28.0,2428100.0],["2016-08-15",28.06,28.42,27.97,28.3,1282600.0],["2016-08-16",28.32,28.45,27.645,27.74,2505200.0],["2016-08-17",27.74,27.92,27.35,27.81,2426800.0],["2016-08-18",27.78,28.06,27.63,28.04,1353000.0],["2016-08-19",27.92,28.06,27.6,27.97,1101300.0],["2016-08-22",27.82,28.23,27.73,28.12,1446600.0],["2016-08-23",28.29,28.49,28.14,28.35,2139900.0],["2016-08-24",28.45,28.49,28.14,28.2,1823300.0],["2016-08-25",28.24,28.335,28.0,28.24,1704900.0],["2016-08-26",28.38,28.58,28.1,28.32,1617000.0],["2016-08-29",28.3,28.59,28.3,28.43,2009300.0],["2016-08-30",28.65,28.84,28.505,28.62,2011600.0],["2016-08-31",28.69,28.77,28.475,28.62,2558200.0],["2016-09-01",28.76,29.03,28.66,28.95,2200700.0],["2016-09-02",29.05,29.22,28.84,28.97,740000.0],["2016-09-06",28.95,29.06,28.65,28.89,1373400.0],["2016-09-07",28.77,29.03,28.65,28.94,946400.0],["2016-09-08",28.9,29.04,28.455,28.64,1544900.0],["2016-09-09",28.44,28.55,27.975,28.16,3399400.0],["2016-09-12",28.15,28.19,27.49,27.98,2191200.0],["2016-09-13",27.68,27.8,27.045,27.36,2574700.0],["2016-09-14",27.34,27.58,26.95,27.13,1705900.0],["2016-09-15",27.04,27.39,26.99,27.33,1487900.0],["2016-09-16",27.14,27.56,27.08,27.35,2406900.0],["2016-09-19",27.47,27.85,27.41,27.72,1901800.0],["2016-09-20",27.84,27.85,27.27,27.38,1048300.0],["2016-09-21",27.55,27.78,27.3,27.65,941400.0],["2016-09-22",27.89,28.205,27.84,28.06,1112100.0],["2016-09-23",28.01,28.09,27.86,28.01,591100.0],["2016-09-26",27.99,28.07,27.81,27.9,545600.0],["2016-09-27",27.84,28.075,27.72,28.01,741100.0],["2016-09-28",28.04,28.33,27.905,28.29,927800.0],["2016-09-29",28.21,28.27,27.74,27.93,1109000.0],["2016-09-30",28.11,28.4,28.07,28.27,1703200.0],["2016-10-03",28.25,28.37,27.9,28.09,2420800.0],["2016-10-04",28.13,28.3,27.95,28.07,2493100.0],["2016-10-05",28.09,28.17,27.91,28.05,2540300.0],["2016-10-06",28.09,28.26,27.955,28.11,2937900.0],["2016-10-07",27.91,28.07,26.67,26.76,5728200.0],["2016-10-10",26.92,27.12,26.6,26.63,2172200.0],["2016-10-11",26.44,26.45,25.64,26.15,2775900.0],["2016-10-12",26.1,26.31,25.99,26.0,1256700.0],["2016-10-13",25.88,26.43,25.66,26.41,2141400.0],["2016-10-14",26.53,26.53,26.1,26.21,3730900.0],["2016-10-17",26.25,26.48,26.22,26.4,1506900.0],["2016-10-18",26.43,26.555,26.24,26.28,4432100.0],["2016-10-19",26.28,26.28,25.55,25.99,6351400.0],["2016-10-20",26.0,26.61,26.0,26.36,2828800.0],["2016-10-21",26.16,26.23,25.94,26.15,1432800.0],["2016-10-24",26.26,26.41,26.22,26.32,1019400.0],["2016-10-25",25.83,26.18,25.51,25.89,4098700.0],["2016-10-26",25.73,25.97,25.32,25.37,4149000.0],["2016-10-27",24.7,25.29,24.27,25.08,5443100.0],["2016-10-28",25.03,25.15,24.961,25.04,2522700.0],["2016-10-31",25.0,25.195,24.99,25.12,1607800.0],["2016-11-01",25.1,25.38,24.84,25.11,3036000.0],["2016-11-02",25.08,25.18,24.96,25.0,1310100.0],["2016-11-03",24.99,25.06,24.52,24.54,1018600.0],["2016-11-04",24.56,24.945,24.44,24.53,2076200.0],["2016-11-07",24.9,25.09,24.62,25.05,2335700.0],["2016-11-08",25.02,25.24,24.97,25.08,1214800.0],["2016-11-09",24.83,25.86,24.56,25.64,3023200.0],["2016-11-10",25.8,26.31,25.7,26.06,1768100.0],["2016-11-11",26.06,26.245,25.86,26.19,1699500.0],["2016-11-14",26.35,26.35,25.41,25.85,2739400.0],["2016-11-15",25.91,26.29,25.85,26.21,2292700.0],["2016-11-16",26.12,26.47,26.1,26.15,2233300.0],["2016-11-17",26.24,26.45,26.215,26.41,1945400.0],["2016-11-18",26.36,26.43,26.01,26.14,1507000.0],["2016-11-21",26.27,26.35,26.15,26.27,936300.0],["2016-11-22",26.37,26.43,26.23,26.41,1354300.0],["2016-11-23",26.55,26.55,26.21,26.41,1444800.0],["2016-11-25",26.49,26.575,26.43,26.56,382900.0],["2016-11-28",26.51,26.58,26.18,26.37,2099800.0],["2016-11-29",26.41,26.71,26.33,26.51,1782500.0],["2016-11-30",26.62,26.73,26.26,26.42,3519400.0],["2016-12-01",26.45,26.59,25.575,25.84,4056600.0],["2016-12-02",25.48,25.89,24.72,25.04,5082700.0],["2016-12-05",25.2,25.68,25.2,25.62,2742800.0],["2016-12-06",25.64,26.55,25.54,26.52,3093600.0],["2016-12-07",26.47,26.77,26.37,26.77,1818900.0],["2016-12-08",26.81,27.255,26.66,27.2,1854700.0],["2016-12-09",27.22,27.333,26.91,27.13,1234400.0],["2016-12-12",27.05,27.225,26.43,26.47,1055900.0],["2016-12-13",26.45,26.71,26.26,26.32,1384200.0],["2016-12-14",26.32,26.64,25.87,25.89,1741000.0],["2016-12-15",25.91,26.555,25.91,26.28,4428300.0],["2016-12-16",26.46,27.17,26.2,27.1,6170700.0],["2016-12-19",27.1,27.45,27.085,27.41,4878800.0],["2016-12-20",27.41,27.48,27.21,27.25,2547200.0],["2016-12-21",27.3,27.42,27.13,27.27,2943400.0],["2016-12-22",27.3,27.32,26.97,27.05,2135000.0],["2016-12-23",27.07,27.07,26.82,27.05,1162100.0],["2016-12-27",27.15,27.25,27.01,27.1,1266200.0],["2016-12-28",27.23,27.23,27.0,27.01,2028900.0],["2016-12-29",27.0,27.38,27.0,27.29,2289300.0],["2016-12-30",27.31,27.415,27.105,27.2,2391600.0],["2017-01-03",27.41,27.71,27.2,27.65,2515600.0],["2017-01-04",27.8,28.05,27.78,27.93,2632200.0],["2017-01-05",27.91,28.019,27.74,27.81,1301700.0],["2017-01-06",27.83,27.897,27.56,27.6,1092900.0],["2017-01-09",27.39,27.74,27.25,27.61,1791700.0],["2017-01-10",27.52,27.72,27.27,27.28,1660100.0],["2017-01-11",27.31,27.91,27.22,27.91,2226200.0],["2017-01-12",27.83,28.05,27.66,28.04,1714700.0],["2017-01-13",28.04,28.315,28.025,28.18,1690100.0],["2017-01-17",27.99,28.2,27.96,28.06,1465100.0],["2017-01-18",28.14,28.49,27.96,28.47,4816000.0],["2017-01-19",28.5,28.73,28.43,28.6,2322900.0],["2017-01-20",28.77,28.83,28.54,28.75,1394100.0],["2017-01-23",28.75,28.92,28.645,28.75,1380300.0],["2017-01-24",28.88,29.27,28.76,29.13,1906600.0],["2017-01-25",29.29,29.43,28.89,29.32,2019800.0],["2017-01-26",29.53,29.92,29.2,29.22,2313300.0],["2017-01-27",29.24,29.39,29.1,29.23,1101400.0],["2017-01-30",29.1,29.259,28.75,29.15,1540400.0],["2017-01-31",29.22,29.39,28.94,29.0,1703000.0],["2017-02-01",29.15,29.43,29.004,29.41,1771000.0],["2017-02-02",29.42,29.56,29.32,29.51,1066700.0],["2017-02-03",29.62,29.8,29.41,29.66,1089000.0],["2017-02-06",29.54,29.72,29.41,29.48,1820500.0],["2017-02-07",29.49,29.7,29.3,29.35,2111800.0],["2017-02-08",29.61,29.61,28.65,29.44,2326600.0],["2017-02-09",28.62,29.57,28.62,29.43,2017200.0],["2017-02-10",29.42,29.57,29.11,29.23,1520900.0],["2017-02-13",29.44,29.65,29.3,29.65,1583600.0],["2017-02-14",29.77,30.11,29.56,29.66,1253800.0],["2017-02-15",29.62,30.0,29.565,29.98,1614200.0],["2017-02-16",29.93,30.21,29.59,29.66,935000.0],["2017-02-17",29.6,29.69,29.46,29.65,920500.0],["2017-02-21",29.65,29.9,29.64,29.83,1074800.0],["2017-02-22",29.65,29.77,29.55,29.59,950500.0],["2017-02-23",29.98,30.0,29.38,29.47,1161900.0],["2017-02-24",29.35,29.41,29.14,29.38,823000.0],["2017-02-27",29.63,30.0,29.12,29.24,2084300.0],["2017-02-28",29.17,29.26,28.99,29.11,1696700.0],["2017-03-01",29.5,29.79,29.32,29.74,1277100.0],["2017-03-02",29.76,29.76,29.16,29.21,1036800.0],["2017-03-03",29.24,29.58,29.1,29.53,1261400.0],["2017-03-06",29.44,29.49,29.13,29.24,884600.0],["2017-03-07",29.17,29.23,28.87,29.05,856200.0],["2017-03-08",29.0,30.17,28.8,29.89,3952000.0],["2017-03-09",30.02,30.96,30.02,30.79,6476400.0],["2017-03-10",30.94,31.625,30.9,31.22,3638400.0],["2017-03-13",31.39,31.54,31.22,31.35,2135700.0],["2017-03-14",31.24,31.41,31.06,31.13,1094800.0],["2017-03-15",31.24,31.44,30.98,31.08,1925000.0],["2017-03-16",31.75,32.5,31.741,32.28,3789300.0],["2017-03-17",32.46,33.06,32.4,32.61,3835200.0],["2017-03-20",32.62,32.62,31.99,32.1,1652300.0],["2017-03-21",32.14,32.16,31.5,31.58,1896100.0],["2017-03-22",31.43,31.48,30.861,31.21,3226900.0],["2017-03-23",31.09,31.41,30.92,31.31,1743700.0],["2017-03-24",31.32,31.53,30.75,30.86,1187300.0],["2017-03-27",30.62,31.21,30.52,31.16,1063100.0],["2017-03-28",31.18,31.6,31.06,31.5,963200.0],["2017-03-29",31.56,31.9,31.46,31.9,1866700.0],["2017-03-30",31.81,32.21,31.8,32.12,1867100.0],["2017-03-31",32.1,32.29,31.94,32.2,1694300.0],["2017-04-03",32.2,32.2,31.54,31.92,1875900.0],["2017-04-04",31.84,32.14,31.74,32.08,1592800.0],["2017-04-05",32.1,32.29,31.52,31.58,1399200.0],["2017-04-06",31.57,31.69,31.38,31.49,888300.0],["2017-04-07",31.44,31.65,31.24,31.28,2494300.0],["2017-04-10",31.31,31.625,31.31,31.52,1241800.0],["2017-04-11",31.47,31.66,31.22,31.66,906100.0],["2017-04-12",31.81,32.15,31.06,31.29,1442300.0],["2017-04-13",31.23,31.4,30.805,31.0,1424400.0],["2017-04-17",31.07,31.49,31.07,31.33,1002200.0],["2017-04-18",31.22,31.51,31.18,31.51,1485600.0],["2017-04-19",31.52,31.57,30.905,30.99,3301200.0],["2017-04-20",31.27,31.81,31.11,31.68,1702200.0],["2017-04-21",31.8,31.82,31.2,31.37,1882400.0],["2017-04-24",31.78,31.95,31.65,31.92,2873600.0],["2017-04-25",32.0,32.28,31.945,32.2,2660600.0],["2017-04-26",32.74,32.93,31.25,31.83,3641200.0],["2017-04-27",32.05,32.1,31.56,31.99,3139600.0],["2017-04-28",32.04,32.08,31.35,31.37,1928700.0],["2017-05-01",31.44,31.8,31.215,31.62,1623200.0],["2017-05-02",31.58,31.661,31.13,31.19,1635000.0],["2017-05-03",31.14,31.22,30.84,30.92,1348600.0],["2017-05-04",31.06,31.1,30.81,31.06,1017000.0],["2017-05-05",31.08,31.27,30.97,31.21,1050800.0],["2017-05-08",31.21,31.37,30.94,31.09,967100.0],["2017-05-09",31.19,31.38,30.95,31.3,964400.0],["2017-05-10",31.38,31.61,31.299,31.52,1345900.0],["2017-05-11",31.44,31.65,31.27,31.42,1245100.0],["2017-05-12",31.15,31.26,31.03,31.18,851400.0],["2017-05-15",31.36,31.46,31.18,31.29,1293100.0],["2017-05-16",31.51,31.68,31.135,31.63,1822200.0],["2017-05-17",31.23,31.39,31.03,31.16,1974400.0],["2017-05-18",30.96,31.17,30.67,30.93,1467000.0],["2017-05-19",30.97,31.41,30.97,31.3,1011400.0],["2017-05-22",31.44,31.47,31.24,31.41,1447200.0],["2017-05-23",31.46,31.57,31.3,31.43,1557200.0],["2017-05-24",31.48,31.65,31.185,31.21,1053500.0],["2017-05-25",31.33,31.61,31.32,31.53,888300.0],["2017-05-26",31.49,31.791,31.4,31.74,856300.0],["2017-05-30",31.68,31.82,31.4,31.5,1824200.0],["2017-05-31",31.5,31.5,31.19,31.3,1552100.0],["2017-06-01",31.35,32.82,31.35,32.68,2431300.0],["2017-06-02",32.74,33.17,32.59,33.0,1257000.0],["2017-06-05",32.92,33.24,32.9,32.99,1267100.0],["2017-06-06",32.99,33.59,32.875,33.57,2217200.0],["2017-06-07",33.57,33.725,33.34,33.36,1697900.0],["2017-06-08",33.35,33.46,33.1,33.33,1035400.0],["2017-06-09",33.4,33.7,33.39,33.59,760000.0],["2017-06-12",33.49,33.534,32.79,32.91,1396800.0],["2017-06-13",32.93,33.22,32.92,33.22,1049100.0],["2017-06-14",33.27,33.39,33.07,33.35,1241600.0],["2017-06-15",33.1,33.43,33.065,33.42,1710200.0],["2017-06-16",33.5,33.77,33.37,33.76,1645800.0],["2017-06-19",33.9,34.1,33.545,33.61,1882200.0],["2017-06-20",33.58,33.75,33.42,33.43,1488700.0],["2017-06-21",31.06,33.0,31.05,32.41,3040400.0],["2017-06-22",32.33,32.51,32.24,32.35,1230100.0],["2017-06-23",32.38,32.41,31.87,31.94,4459500.0],["2017-06-26",31.97,32.115,31.41,31.99,1623800.0],["2017-06-27",32.03,32.24,31.94,31.97,1829700.0],["2017-06-28",32.12,32.36,32.0,32.21,851800.0],["2017-06-29",32.38,32.38,31.95,32.05,1082700.0],["2017-06-30",32.09,32.265,31.98,32.04,966700.0],["2017-07-03",32.1,32.3,31.83,32.13,721500.0],["2017-07-05",32.19,32.2,31.96,32.07,1368100.0],["2017-07-06",32.13,32.146,31.82,32.0,2194900.0],["2017-07-07",32.04,32.67,32.035,32.56,1152100.0],["2017-07-10",32.63,32.85,32.39,32.43,1443700.0],["2017-07-11",32.51,32.75,32.21,32.71,883300.0],["2017-07-12",32.85,33.14,32.85,33.12,920400.0],["2017-07-13",33.3,33.44,33.035,33.09,1162100.0],["2017-07-14",33.16,33.5,33.13,33.4,945500.0],["2017-07-17",33.45,33.48,33.27,33.36,624600.0],["2017-07-18",33.1,33.285,33.07,33.21,863700.0],["2017-07-19",33.5,33.6,33.25,33.54,901800.0],["2017-07-20",33.4,33.415,32.66,33.0,1500900.0],["2017-07-21",32.76,32.95,32.48,32.5,1501600.0],["2017-07-24",32.39,32.45,31.965,32.17,1597000.0],["2017-07-25",32.4,32.52,32.21,32.29,1036400.0],["2017-07-26",32.33,32.41,31.97,32.02,1999400.0],["2017-07-27",32.13,32.16,31.69,31.85,1566600.0],["2017-07-28",31.8,32.04,31.735,31.98,1764900.0],["2017-07-31",32.02,32.06,31.46,31.5,1235100.0],["2017-08-01",31.6,31.82,31.46,31.73,1640300.0],["2017-08-02",31.73,31.87,31.26,31.76,1941600.0],["2017-08-03",30.0,30.32,28.175,29.25,9664300.0],["2017-08-04",29.27,29.39,27.77,28.24,6832900.0],["2017-08-07",28.21,28.44,27.9,28.08,3600000.0],["2017-08-08",28.13,28.81,28.04,28.44,3709700.0],["2017-08-09",28.24,28.51,28.07,28.31,4213600.0],["2017-08-10",28.07,28.22,27.92,28.18,3967000.0],["2017-08-11",28.35,28.84,28.35,28.73,5070200.0],["2017-08-14",28.89,29.11,28.66,29.04,4189700.0],["2017-08-15",29.2,29.21,28.91,28.97,3133200.0],["2017-08-16",29.0,29.52,29.0,29.4,2247700.0],["2017-08-17",29.32,29.385,28.995,29.05,3134700.0],["2017-08-18",29.09,29.36,28.99,29.2,2122900.0],["2017-08-21",29.16,29.24,28.97,29.21,1821800.0],["2017-08-22",29.27,29.47,29.16,29.43,1528800.0],["2017-08-23",29.1,29.578,29.1,29.47,1793700.0],["2017-08-24",29.51,29.63,29.415,29.53,1519500.0],["2017-08-25",29.7,29.7,29.14,29.14,1330200.0],["2017-08-28",29.22,29.32,29.1,29.28,1271700.0],["2017-08-29",29.01,29.3,29.01,29.27,1149600.0],["2017-08-30",29.14,29.37,29.03,29.35,2352900.0],["2017-08-31",29.52,29.82,29.49,29.52,2026700.0],["2017-09-01",29.59,29.63,29.25,29.47,1158900.0],["2017-09-05",29.51,29.67,29.12,29.13,1142800.0],["2017-09-06",29.11,29.12,28.825,29.02,2411600.0],["2017-09-07",29.04,29.08,28.72,28.72,2447800.0],["2017-09-08",28.64,28.74,28.21,28.45,2758200.0],["2017-09-11",28.59,29.02,28.54,28.86,2605500.0],["2017-09-12",29.05,29.225,28.99,29.07,1444300.0],["2017-09-13",28.91,29.01,28.75,28.83,1676200.0],["2017-09-14",28.83,29.17,28.73,29.17,2047400.0],["2017-09-15",29.15,29.44,29.12,29.25,1824700.0],["2017-09-18",29.36,29.48,29.21,29.23,1233700.0],["2017-09-19",29.2,29.41,29.176,29.28,1298100.0],["2017-09-20",29.37,29.68,29.26,29.41,1999500.0],["2017-09-21",29.34,29.57,29.175,29.23,1202000.0],["2017-09-22",29.25,29.34,28.96,29.03,1284100.0],["2017-09-25",28.98,29.07,28.865,28.9,2393000.0],["2017-09-26",29.0,29.16,28.94,28.98,1885100.0],["2017-09-27",28.92,29.115,28.74,29.01,1471100.0],["2017-09-28",28.96,29.04,28.81,28.93,1215900.0],["2017-09-29",28.92,29.105,28.84,28.92,3172900.0],["2017-10-02",28.81,29.06,28.73,29.02,2899900.0],["2017-10-03",29.18,29.553,29.11,29.53,2493900.0],["2017-10-04",29.55,29.72,29.35,29.57,1699300.0],["2017-10-05",29.71,30.1,29.53,30.02,2302200.0],["2017-10-06",29.96,30.55,29.88,30.53,2855400.0],["2017-10-09",29.5,30.16,28.94,29.68,6316300.0],["2017-10-10",29.04,29.21,28.55,28.76,5527500.0],["2017-10-11",28.63,28.75,28.25,28.57,4052000.0],["2017-10-12",28.67,28.7,28.25,28.29,2617700.0],["2017-10-13",28.28,28.41,28.23,28.27,1937800.0],["2017-10-16",28.24,28.44,28.14,28.35,2747400.0],["2017-10-17",28.38,28.51,28.29,28.39,2422600.0],["2017-10-18",28.36,28.82,28.345,28.76,3564800.0],["2017-10-19",28.65,29.38,28.55,29.2,2316600.0],["2017-10-20",29.32,29.45,29.2,29.31,1622700.0],["2017-10-23",29.32,29.52,29.18,29.38,2091800.0],["2017-10-24",29.45,29.625,29.01,29.05,1713000.0],["2017-10-25",28.99,29.22,28.575,29.06,3176600.0],["2017-10-26",29.25,29.55,28.04,28.34,4683800.0],["2017-10-27",28.38,34.47,28.04,33.15,18300600.0],["2017-10-30",32.85,34.09,32.15,32.43,9683300.0],["2017-10-31",32.97,33.46,32.56,33.25,4846800.0],["2017-11-01",33.52,33.67,32.91,33.42,3054600.0],["2017-11-02",33.36,33.38,32.62,32.77,2481900.0],["2017-11-03",32.89,33.07,32.59,32.84,3432600.0],["2017-11-06",32.88,33.0,32.28,32.8,2140100.0],["2017-11-07",32.76,33.1,32.75,33.06,2296700.0],["2017-11-08",32.88,33.08,32.52,32.8,1916300.0],["2017-11-09",32.46,32.59,31.95,32.08,1236300.0],["2017-11-10",32.0,32.1,31.74,31.98,1597100.0],["2017-11-13",31.87,32.16,31.71,31.92,1146800.0],["2017-11-14",31.76,31.92,31.52,31.79,1004700.0],["2017-11-15",31.65,32.37,31.16,32.35,2870800.0],["2017-11-16",32.32,33.2,32.28,33.18,2377000.0],["2017-11-17",32.98,33.45,32.98,33.32,1864400.0],["2017-11-20",33.25,33.59,33.11,33.54,1198500.0],["2017-11-21",33.69,33.9,33.55,33.87,5495400.0],["2017-11-22",35.96,36.1,34.82,35.5,21805400.0],["2017-11-24",35.59,36.3,35.59,36.21,2190200.0],["2017-11-27",36.0,36.16,35.51,35.58,4048100.0],["2017-11-28",35.75,36.54,35.55,36.34,5662900.0],["2017-11-29",37.55,37.82,37.3,37.55,5842100.0],["2017-11-30",37.55,38.2,29.29,31.66,23148100.0],["2017-12-01",31.93,32.37,30.89,31.03,6788400.0],["2017-12-04",32.25,32.69,31.53,32.33,7800100.0],["2017-12-05",32.16,33.26,32.15,32.8,3813500.0],["2017-12-06",32.6,32.88,32.195,32.35,2518300.0],["2017-12-07",32.29,32.48,32.115,32.31,2009100.0],["2017-12-08",32.5,32.68,32.245,32.41,1230200.0],["2017-12-11",32.4,33.07,32.33,32.57,2378000.0],["2017-12-12",32.55,32.85,32.035,32.06,1863800.0],["2017-12-13",32.16,32.16,31.6,31.75,2158800.0],["2017-12-14",32.0,32.095,30.91,31.5,4450300.0],["2017-12-15",31.5,31.85,30.92,31.0,4153900.0],["2017-12-18",30.98,31.61,30.92,31.55,2804800.0],["2017-12-19",31.26,31.64,31.175,31.39,1633200.0],["2017-12-20",31.54,32.04,31.385,31.95,1814600.0],["2017-12-21",31.93,32.14,31.81,31.95,1286400.0],["2017-12-22",31.78,32.03,31.71,31.99,841700.0],["2017-12-26",32.12,32.47,31.97,32.11,809800.0],["2017-12-27",32.19,32.33,31.88,32.1,781100.0],["2017-12-28",32.25,32.38,32.04,32.33,797000.0],["2017-12-29",32.27,32.5,32.18,32.36,1025100.0],["2018-01-02",32.41,32.78,31.82,32.04,3075700.0],["2018-01-03",32.17,32.6,32.1,32.29,2541700.0],["2018-01-04",32.55,32.86,31.86,32.22,3045300.0],["2018-01-05",32.39,32.99,32.35,32.77,1036900.0],["2018-01-08",32.71,33.0,32.545,32.85,1189500.0],["2018-01-09",33.0,33.11,32.85,32.91,810100.0],["2018-01-10",32.85,33.04,32.415,32.55,1277800.0],["2018-01-11",32.51,32.81,32.46,32.72,635800.0],["2018-01-12",32.72,32.84,32.35,32.44,1477400.0],["2018-01-16",32.34,32.48,31.13,31.46,1899800.0],["2018-01-17",31.66,31.74,31.03,31.08,1574700.0],["2018-01-18",31.08,31.9,30.89,31.15,2016400.0],["2018-01-19",31.4,32.02,31.225,31.66,2088500.0],["2018-01-22",31.71,31.75,30.96,31.01,1840400.0],["2018-01-23",31.06,31.12,30.8,30.96,2412600.0],["2018-01-24",31.09,31.78,30.97,31.06,2458000.0],["2018-01-25",31.21,32.4,31.2,31.99,1577000.0],["2018-01-26",32.0,32.05,31.03,31.4,1231200.0],["2018-01-29",31.27,31.83,31.15,31.59,1485400.0],["2018-01-30",31.5,31.54,30.76,31.23,1329900.0],["2018-01-31",31.22,31.56,30.81,31.5,1888500.0],["2018-02-01",31.44,31.74,31.01,31.31,1985700.0],["2018-02-02",31.15,31.43,30.755,30.84,1740200.0],["2018-02-05",30.64,31.09,29.81,29.81,4674000.0],["2018-02-06",29.11,31.23,28.92,30.27,3701400.0],["2018-02-07",30.27,30.87,30.04,30.25,1509000.0],["2018-02-08",30.05,30.42,29.99,30.0,2854200.0],["2018-02-09",30.24,30.8,29.85,30.57,3065000.0],["2018-02-12",30.81,30.97,30.37,30.6,1836200.0],["2018-02-13",30.54,31.11,30.5,31.0,1734600.0],["2018-02-14",30.78,31.36,30.75,30.84,1960600.0],["2018-02-15",30.87,30.955,30.145,30.47,2039000.0],["2018-02-16",30.51,30.83,30.39,30.56,1497300.0],["2018-02-20",30.5,31.15,30.5,30.99,1670100.0],["2018-02-21",31.09,31.7,31.0,31.29,1384500.0],["2018-02-22",31.37,31.56,30.72,30.9,1590800.0],["2018-02-23",31.12,31.81,31.005,31.81,815600.0],["2018-02-26",31.8,32.05,31.42,31.92,1494200.0],["2018-02-27",31.86,31.91,31.26,31.35,1274300.0],["2018-02-28",31.57,31.62,30.79,30.8,1130700.0],["2018-03-01",30.79,31.13,30.585,30.74,1330500.0],["2018-03-02",30.65,31.17,30.34,31.11,1619800.0],["2018-03-05",30.86,31.67,30.75,31.52,1126600.0],["2018-03-06",31.53,32.28,31.37,31.9,1442400.0],["2018-03-07",31.65,32.49,31.62,32.1,1354100.0],["2018-03-08",32.2,32.95,32.03,32.5,2435500.0],["2018-03-09",32.63,33.0,32.41,32.82,1876400.0],["2018-03-12",32.95,33.3,31.88,31.93,1823900.0],["2018-03-13",32.21,32.29,31.16,31.51,2056500.0],["2018-03-14",32.23,32.29,30.8,31.16,2075300.0],["2018-03-15",31.12,31.12,30.44,30.55,1988900.0],["2018-03-16",30.61,31.16,30.56,30.99,1429800.0],["2018-03-19",30.79,30.79,30.5,30.54,1716800.0],["2018-03-20",30.63,30.9,30.4,30.82,1261500.0],["2018-03-21",30.7,31.11,30.37,30.5,1156700.0],["2018-03-22",30.33,30.58,30.2,30.21,1377500.0],["2018-03-23",30.17,30.38,30.0,30.04,1559200.0],["2018-03-26",30.25,30.345,29.92,30.18,1554500.0],["2018-03-27",30.36,31.0,30.0,30.62,2963500.0],["2018-03-28",30.63,30.83,29.94,30.16,2475100.0],["2018-03-29",30.22,30.43,30.01,30.19,2140800.0],["2018-04-02",30.19,30.37,29.89,30.03,2057100.0],["2018-04-03",30.02,30.54,29.995,30.34,2174800.0],["2018-04-04",30.0,30.895,30.0,30.84,1548500.0],["2018-04-05",31.04,31.94,30.8,31.73,2482400.0],["2018-04-06",31.54,32.91,31.5,32.47,4448700.0],["2018-04-09",32.54,32.87,32.08,32.16,2459900.0],["2018-04-10",32.35,32.51,31.88,32.15,1992800.0],["2018-04-11",31.92,32.58,31.815,32.28,1074900.0],["2018-04-12",32.4,32.67,32.11,32.35,576100.0],["2018-04-13",32.48,32.62,32.07,32.29,928800.0],["2018-04-16",32.38,32.99,32.25,32.65,968100.0],["2018-04-17",32.26,32.79,32.05,32.45,1381300.0],["2018-04-18",32.45,32.46,32.0,32.17,918500.0],["2018-04-19",32.19,32.19,31.27,31.47,1298000.0],["2018-04-20",31.51,31.695,30.84,30.96,1464800.0],["2018-04-23",30.95,31.14,30.25,30.37,2471000.0],["2018-04-24",30.27,30.99,29.69,29.7,3680900.0],["2018-04-25",30.75,31.48,29.99,30.74,3964200.0],["2018-04-26",30.6,31.01,30.48,30.75,3428600.0],["2018-04-27",30.94,31.265,30.73,31.02,2406700.0],["2018-04-30",31.08,31.19,30.75,30.9,2126100.0],["2018-05-01",30.94,31.73,30.84,31.65,3060600.0],["2018-05-02",31.51,31.68,31.01,31.09,1838800.0],["2018-05-03",31.0,31.21,30.64,30.74,1948600.0],["2018-05-04",30.59,31.705,30.51,31.52,1566900.0],["2018-05-07",31.5,31.805,31.39,31.63,996500.0],["2018-05-08",31.53,32.02,31.49,31.67,1511700.0],["2018-05-09",31.6,32.15,31.49,32.08,1709100.0],["2018-05-10",32.11,32.4,31.66,31.71,1658800.0],["2018-05-11",31.75,31.98,31.49,31.56,1806000.0],["2018-05-14",31.5,31.72,31.1,31.29,1905700.0],["2018-05-15",31.29,31.31,30.76,31.3,2216600.0],["2018-05-16",31.21,32.03,31.21,31.95,2473600.0],["2018-05-17",31.97,32.3,31.71,32.21,1330800.0],["2018-05-18",32.2,32.29,31.99,32.21,1501700.0],["2018-05-21",32.42,32.5,32.17,32.3,734800.0],["2018-05-22",32.33,32.83,32.045,32.1,1149600.0],["2018-05-23",31.92,32.39,31.86,32.0,617000.0],["2018-05-24",31.87,32.05,31.79,31.8,616000.0],["2018-05-25",31.79,32.48,31.65,32.39,849500.0],["2018-05-29",32.18,32.26,31.56,31.63,1094500.0],["2018-05-30",30.9,31.54,30.9,31.19,2116500.0],["2018-05-31",31.11,31.53,30.958,31.11,1894900.0],["2018-06-01",31.11,31.7,31.11,31.48,1000600.0],["2018-06-04",31.55,31.65,30.97,31.25,1381900.0],["2018-06-05",31.3,31.49,31.105,31.41,861100.0],["2018-06-06",31.5,31.85,31.36,31.83,1267000.0],["2018-06-07",31.83,32.08,31.65,31.79,4166000.0],["2018-06-08",31.84,31.93,31.58,31.85,2873300.0],["2018-06-11",31.85,31.89,31.6,31.64,1110100.0],["2018-06-12",31.7,31.87,31.44,31.53,952000.0],["2018-06-13",31.59,31.59,31.08,31.17,1327400.0],["2018-06-14",31.14,31.23,30.72,31.2,1790200.0],["2018-06-15",31.13,31.24,30.96,31.0,2194100.0],["2018-06-18",30.75,30.78,30.47,30.48,1004300.0],["2018-06-19",30.45,30.81,30.27,30.51,2722500.0],["2018-06-20",30.79,31.01,30.47,30.48,1222500.0],["2018-06-21",30.48,30.68,30.38,30.44,1642600.0],["2018-06-22",30.53,30.53,30.26,30.42,2289500.0],["2018-06-25",30.4,30.495,30.07,30.15,2606300.0],["2018-06-26",30.28,30.83,30.185,30.5,3132000.0],["2018-06-27",30.59,30.68,30.13,30.17,4219000.0],["2018-06-28",30.23,30.55,29.99,30.44,3196000.0],["2018-06-29",30.0,30.785,29.97,30.31,1388700.0],["2018-07-02",30.2,30.43,29.95,30.22,1338300.0],["2018-07-03",30.24,30.49,29.99,30.07,846400.0],["2018-07-05",30.21,30.42,30.189,30.35,1021100.0],["2018-07-06",30.3,30.71,30.2,30.68,962800.0],["2018-07-09",30.73,30.83,30.31,30.38,2103600.0],["2018-07-10",30.47,30.56,30.26,30.46,1586500.0],["2018-07-11",30.22,30.23,29.95,29.99,2188900.0],["2018-07-12",30.01,30.105,29.66,30.03,1497900.0],["2018-07-13",30.08,30.33,29.98,30.09,1479100.0],["2018-07-16",29.9,29.98,29.49,29.66,1478200.0],["2018-07-17",29.65,30.12,29.56,30.03,1156600.0],["2018-07-18",30.14,30.5,29.86,30.32,1906400.0],["2018-07-19",30.19,30.37,29.52,30.3,2215500.0],["2018-07-20",30.35,30.39,29.96,30.27,1366700.0],["2018-07-23",30.16,30.27,29.78,30.01,1702000.0],["2018-07-24",30.14,30.28,29.81,29.86,1189600.0],["2018-07-25",29.91,30.125,29.54,29.85,3366000.0],["2018-07-26",29.9,30.86,29.9,30.36,4043700.0],["2018-07-27",30.53,30.89,30.0,30.23,2339600.0],["2018-07-30",30.09,30.5,30.04,30.18,2264200.0],["2018-07-31",30.2,30.42,30.18,30.25,2335800.0],["2018-08-01",30.2,30.5,30.08,30.19,2526600.0],["2018-08-02",30.12,30.33,29.925,30.17,3295000.0],["2018-08-03",30.28,30.58,30.2,30.35,2757200.0],["2018-08-06",30.25,30.72,30.17,30.39,1320000.0],["2018-08-07",30.38,30.57,30.24,30.37,1153300.0],["2018-08-08",30.47,30.57,30.215,30.25,879300.0],["2018-08-09",30.2,30.49,30.1,30.2,743300.0],["2018-08-10",30.01,30.43,29.865,30.03,2222200.0],["2018-08-13",30.13,30.28,29.58,29.89,1739200.0],["2018-08-14",29.84,30.28,29.68,30.25,2321100.0],["2018-08-15",30.23,30.3,29.62,29.98,2019100.0],["2018-08-16",30.06,30.18,29.78,29.94,935900.0],["2018-08-17",29.96,30.045,29.79,30.03,802400.0],["2018-08-20",30.13,30.4,30.11,30.2,1585000.0],["2018-08-21",30.25,30.505,30.13,30.14,1658400.0],["2018-08-22",30.15,30.16,29.58,29.74,2759000.0],["2018-08-23",29.72,29.945,29.55,29.85,1404400.0],["2018-08-24",29.84,30.11,29.742,30.05,2192600.0],["2018-08-27",30.09,30.45,30.088,30.19,1890100.0],["2018-08-28",30.21,30.44,30.05,30.15,1436500.0],["2018-08-29",30.2,30.935,30.18,30.85,3072600.0],["2018-08-30",30.75,30.89,30.5,30.59,1487000.0],["2018-08-31",30.45,30.77,30.44,30.5,1313600.0],["2018-09-04",30.2,30.43,29.5,29.91,2627700.0],["2018-09-05",29.89,30.09,29.54,30.0,4983400.0],["2018-09-06",30.09,30.11,29.185,29.55,3018000.0],["2018-09-07",29.39,29.645,29.33,29.4,1028300.0],["2018-09-10",29.63,29.64,29.13,29.14,1635500.0],["2018-09-11",29.06,29.425,28.94,29.31,2123600.0],["2018-09-12",29.19,29.48,28.98,29.16,1863700.0],["2018-09-13",29.35,29.54,29.19,29.23,1228400.0],["2018-09-14",29.16,29.33,28.92,29.23,1561800.0],["2018-09-17",29.23,29.5,29.14,29.33,2570800.0],["2018-09-18",29.33,29.48,29.23,29.27,1800400.0],["2018-09-19",29.32,30.03,29.28,29.92,4541000.0],["2018-09-20",30.08,30.44,29.96,30.35,5702100.0],["2018-09-21",30.5,30.905,30.36,30.7,4705000.0],["2018-09-24",30.61,30.68,29.985,30.0,2200000.0],["2018-09-25",30.01,30.1,29.4,29.67,3202200.0],["2018-09-26",29.68,29.75,29.21,29.29,2622200.0],["2018-09-27",29.26,29.4,29.1,29.24,2658300.0],["2018-09-28",29.07,29.3,28.86,29.16,2847900.0],["2018-10-01",29.25,29.45,28.99,29.25,2331700.0],["2018-10-02",29.35,29.56,28.985,29.15,1663000.0],["2018-10-03",29.21,29.27,28.8,28.84,1322500.0],["2018-10-04",28.68,28.8,27.98,28.12,3186300.0],["2018-10-05",28.13,28.24,27.93,28.09,2575800.0],["2018-10-08",28.19,28.72,28.04,28.6,6409500.0],["2018-10-09",28.05,28.1,26.51,26.58,10635600.0],["2018-10-10",26.5,27.17,26.5,26.76,4725700.0],["2018-10-11",26.67,26.83,25.74,25.86,3739600.0],["2018-10-12",26.15,26.15,25.27,25.57,2517600.0],["2018-10-15",25.4,26.025,25.39,25.77,2232600.0],["2018-10-16",25.88,26.355,25.77,26.33,1882400.0],["2018-10-17",26.33,26.41,25.73,25.75,1453700.0],["2018-10-18",25.68,26.15,25.4,25.6,2180700.0],["2018-10-19",25.64,25.86,25.26,25.5,1418300.0],["2018-10-22",25.56,25.678,25.0,25.2,1119600.0],["2018-10-23",24.86,25.13,24.4,25.0,2316100.0],["2018-10-24",25.02,25.41,24.06,24.15,3428200.0],["2018-10-25",24.39,25.2,23.645,24.86,5116400.0],["2018-10-26",24.47,24.74,24.14,24.25,3598100.0],["2018-10-29",25.13,25.31,23.695,23.99,3502500.0],["2018-10-30",23.99,24.77,23.9,24.6,2180300.0],["2018-10-31",24.83,24.94,24.52,24.68,2507400.0],["2018-11-01",24.86,25.63,24.72,25.46,2904100.0],["2018-11-02",25.55,25.92,25.08,25.28,2657400.0],["2018-11-05",25.24,25.553,25.16,25.4,1676900.0],["2018-11-06",25.3,25.53,24.39,25.36,1645600.0],["2018-11-07",25.59,25.94,25.37,25.92,1120900.0],["2018-11-08",25.78,25.94,25.593,25.73,1664700.0],["2018-11-09",25.62,25.72,25.32,25.34,2979200.0],["2018-11-12",25.36,25.474,24.92,24.92,1308500.0],["2018-11-13",24.95,25.19,24.6,24.92,1484200.0],["2018-11-14",25.12,25.405,24.78,25.01,1423900.0],["2018-11-15",24.86,25.15,24.705,24.98,2033100.0],["2018-11-16",24.83,24.89,24.375,24.59,2146700.0],["2018-11-19",24.51,24.8,24.38,24.39,2334600.0],["2018-11-20",24.05,24.62,23.94,24.55,2423400.0],["2018-11-21",24.63,25.19,24.63,24.8,1910700.0],["2018-11-23",24.61,25.12,24.606,24.72,755500.0],["2018-11-26",24.86,25.28,24.54,24.64,1599200.0],["2018-11-27",24.49,24.86,24.38,24.47,2185600.0],["2018-11-28",24.51,24.85,24.32,24.78,2011800.0],["2018-11-29",24.78,25.01,24.54,24.64,2074700.0],["2018-11-30",24.56,25.24,24.56,25.03,2112900.0],["2018-12-03",25.34,25.72,25.075,25.7,3794800.0],["2018-12-04",25.68,25.69,24.47,24.49,2597400.0],["2018-12-06",24.07,24.615,23.95,24.61,3726300.0],["2018-12-07",24.61,25.03,23.65,23.79,2607100.0],["2018-12-10",23.71,23.98,23.003,23.25,2940500.0],["2018-12-11",23.59,23.625,22.56,22.59,3540900.0],["2018-12-12",22.86,23.28,22.79,22.8,3367000.0],["2018-12-13",22.85,23.09,22.57,22.64,2799100.0],["2018-12-14",22.43,22.65,22.08,22.23,2258700.0],["2018-12-17",22.13,22.65,21.68,21.78,2041900.0],["2018-12-18",22.0,22.22,21.575,21.92,2891200.0],["2018-12-19",22.5,23.63,22.0,22.8,6007600.0],["2018-12-20",22.61,22.92,22.23,22.55,3184900.0],["2018-12-21",22.6,23.095,22.21,22.35,2353200.0],["2018-12-24",22.03,22.41,21.86,22.07,1148600.0],["2018-12-26",22.08,22.8,21.72,22.79,2483400.0],["2018-12-27",22.47,22.95,22.16,22.95,1982500.0],["2018-12-28",23.02,23.24,22.66,22.87,1854400.0],["2018-12-31",23.0,23.56,22.88,23.42,2861300.0],["2019-01-02",23.03,23.78,22.875,23.62,1828500.0],["2019-01-03",23.44,23.47,22.73,22.93,1177400.0],["2019-01-04",23.1,24.4,23.05,23.81,1798300.0],["2019-01-07",23.79,24.23,23.62,23.92,1437100.0],["2019-01-08",24.68,25.085,24.25,24.58,2357900.0],["2019-01-09",24.48,25.09,24.45,24.98,1424000.0],["2019-01-10",24.86,25.17,24.74,25.02,1644800.0],["2019-01-11",24.8,25.17,24.73,24.96,1753400.0],["2019-01-14",24.69,25.0,24.61,24.79,1239600.0],["2019-01-15",24.54,24.82,24.06,24.21,1800800.0],["2019-01-16",24.24,24.89,24.18,24.87,1662200.0],["2019-01-17",24.84,25.23,24.59,25.21,1665800.0],["2019-01-18",25.42,25.725,25.4,25.57,1349500.0],["2019-01-22",25.54,25.67,24.95,25.24,1590000.0],["2019-01-23",25.29,25.4,24.88,24.98,1605600.0],["2019-01-24",25.05,25.61,24.99,25.38,2245600.0],["2019-01-25",25.62,25.9,25.52,25.55,1524700.0],["2019-01-28",25.4,25.6,25.15,25.6,2383500.0],["2019-01-29",25.56,25.75,25.35,25.54,3790700.0],["2019-01-30",25.87,26.45,25.61,25.66,3963300.0],["2019-01-31",25.61,25.93,25.29,25.62,2577000.0],["2019-02-01",25.6,26.16,25.6,25.84,2169000.0],["2019-02-04",25.91,26.08,25.745,25.8,2072500.0],["2019-02-05",25.81,26.28,25.81,26.26,2494200.0],["2019-02-06",26.18,26.55,26.06,26.24,3755500.0],["2019-02-07",26.09,26.2,25.81,25.9,1997200.0],["2019-02-08",25.75,26.1,25.61,26.04,2000400.0],["2019-02-11",26.11,26.49,26.02,26.42,1737900.0],["2019-02-12",26.62,27.09,26.6,27.04,1781900.0],["2019-02-13",27.15,27.24,26.72,26.8,1767900.0],["2019-02-14",26.62,26.78,26.435,26.47,1368000.0],["2019-02-15",26.66,26.69,26.42,26.68,1118200.0],["2019-02-19",26.5,26.97,26.46,26.76,1727800.0],["2019-02-20",26.75,27.12,26.68,26.92,1933800.0],["2019-02-21",26.94,27.045,26.86,26.99,1031600.0],["2019-02-22",27.15,27.29,27.0,27.05,1363600.0],["2019-02-25",27.07,27.27,26.84,27.01,3238600.0],["2019-02-26",27.0,27.05,26.87,26.88,2487600.0],["2019-02-27",26.77,27.26,26.69,27.12,1251500.0],["2019-02-28",27.15,27.15,26.58,26.73,1548600.0],["2019-03-01",26.87,27.115,26.67,26.98,1384100.0],["2019-03-04",27.01,27.19,26.55,26.93,1893500.0],["2019-03-05",26.89,26.94,26.42,26.48,2688300.0],["2019-03-06",26.52,26.695,26.0,26.44,1751800.0],["2019-03-07",26.36,26.49,25.805,25.87,1784000.0],["2019-03-08",25.73,25.99,25.58,25.93,1291500.0],["2019-03-11",25.98,26.46,25.97,26.39,1004300.0],["2019-03-12",26.47,26.52,26.2,26.25,1375300.0],["2019-03-13",26.33,26.53,26.33,26.48,1536500.0],["2019-03-14",26.43,26.51,26.03,26.09,1310600.0],["2019-03-15",26.14,26.28,25.89,25.96,1796300.0],["2019-03-18",26.02,26.13,25.8,26.11,1197700.0],["2019-03-19",26.23,26.315,25.72,25.79,1282100.0],["2019-03-20",25.78,25.915,25.49,25.62,925400.0],["2019-03-21",25.52,25.885,25.46,25.84,1456000.0],["2019-03-22",25.61,25.61,24.785,24.88,2304300.0],["2019-03-25",24.81,25.08,24.72,24.8,1625000.0],["2019-03-26",24.94,25.18,24.88,25.09,1298500.0],["2019-03-27",25.17,25.38,25.015,25.19,1743500.0],["2019-03-28",25.26,25.32,25.0,25.15,1386500.0],["2019-03-29",25.19,25.375,25.05,25.21,2302800.0],["2019-04-01",25.28,25.72,25.28,25.7,1972100.0],["2019-04-02",25.74,25.82,25.46,25.81,1008700.0],["2019-04-03",26.0,26.04,25.66,25.93,2617000.0],["2019-04-04",26.01,26.45,25.95,26.11,2718300.0],["2019-04-05",26.15,26.73,26.11,26.68,2444000.0],["2019-04-08",26.65,27.165,26.61,27.1,2196800.0],["2019-04-09",26.95,26.99,26.72,26.8,1567900.0],["2019-04-10",26.76,27.05,26.665,26.9,1477100.0],["2019-04-11",26.93,27.07,26.78,26.99,1231500.0],["2019-04-12",27.18,27.24,26.93,27.13,1706600.0],["2019-04-15",27.11,27.56,27.07,27.52,2416600.0],["2019-04-16",27.53,27.53,27.15,27.5,2163800.0],["2019-04-17",27.57,27.92,27.47,27.51,2134900.0],["2019-04-18",28.14,28.45,27.68,28.01,3336100.0],["2019-04-22",27.95,27.95,27.53,27.61,921500.0],["2019-04-23",27.66,28.005,27.55,27.67,2963300.0],["2019-04-24",27.8,28.15,26.49,26.5,4236600.0],["2019-04-25",26.65,26.84,26.07,26.75,3484500.0],["2019-04-26",26.39,27.21,26.39,27.15,2461100.0],["2019-04-29",27.25,27.3,27.01,27.15,2207500.0],["2019-04-30",27.26,27.26,26.86,26.98,2329600.0],["2019-05-01",26.94,27.08,26.43,26.64,2133500.0],["2019-05-02",26.55,26.57,25.99,26.45,2625500.0],["2019-05-03",26.53,26.925,26.45,26.89,1299500.0],["2019-05-06",26.38,26.77,26.21,26.71,1590200.0],["2019-05-07",26.45,26.62,25.9,26.04,2144200.0],["2019-05-08",25.94,26.195,25.83,25.92,2019300.0],["2019-05-09",25.58,26.107,25.51,25.98,2862300.0],["2019-05-10",25.9,26.09,25.5,25.95,2530400.0],["2019-05-13",25.39,25.52,25.23,25.4,1942600.0],["2019-05-14",25.44,25.6,25.33,25.44,2102700.0],["2019-05-15",25.23,25.63,25.06,25.52,1804900.0],["2019-05-16",25.63,25.775,25.44,25.62,2855500.0],["2019-05-17",25.46,25.945,25.46,25.67,1756700.0],["2019-05-20",25.38,25.56,24.605,24.75,3373500.0],["2019-05-21",24.91,25.21,24.82,25.08,2638700.0],["2019-05-22",25.08,25.08,24.83,24.98,1616500.0],["2019-05-23",24.69,24.965,24.5,24.62,1261700.0],["2019-05-24",24.81,24.81,24.39,24.48,1435300.0],["2019-05-28",24.49,24.66,24.27,24.37,2282300.0],["2019-05-29",24.25,24.25,23.97,24.19,1283900.0],["2019-05-30",24.14,24.41,24.04,24.15,1450000.0],["2019-05-31",23.83,23.89,23.49,23.51,2508200.0],["2019-06-03",23.45,24.2,23.34,24.16,3460900.0],["2019-06-04",24.66,25.41,24.41,25.36,3029000.0],["2019-06-05",25.46,25.53,25.03,25.46,3577600.0],["2019-06-06",25.45,25.625,25.275,25.5,1949500.0],["2019-06-07",25.57,25.71,25.33,25.41,2639900.0],["2019-06-10",25.67,25.86,25.345,25.39,3251800.0],["2019-06-11",25.64,25.88,25.56,25.69,2681600.0],["2019-06-12",25.7,25.82,25.455,25.68,1115300.0],["2019-06-13",25.87,26.18,25.63,26.18,3625400.0],["2019-06-14",26.11,26.19,25.84,26.08,1343700.0],["2019-06-17",26.09,26.105,25.77,25.8,1027100.0],["2019-06-18",25.93,26.13,25.76,25.82,1542000.0],["2019-06-19",29.65,29.8,28.833,29.33,16820200.0],["2019-06-20",29.39,29.98,29.13,29.79,5562900.0],["2019-06-21",29.82,30.14,29.53,29.99,3262000.0],["2019-06-24",30.48,30.67,29.945,30.16,6138800.0],["2019-06-25",30.17,30.695,30.02,30.64,2907300.0],["2019-06-26",30.65,30.72,29.9,29.91,3185100.0],["2019-06-27",29.95,30.22,29.77,29.94,2248500.0],["2019-06-28",29.93,30.15,29.625,29.77,4584700.0],["2019-07-01",30.22,30.53,29.93,30.35,1794100.0],["2019-07-02",30.36,30.38,30.08,30.3,1039800.0],["2019-07-03",30.4,30.5,30.17,30.43,651500.0],["2019-07-05",30.25,30.38,30.05,30.29,982600.0],["2019-07-08",30.16,30.315,29.985,30.05,1918100.0],["2019-07-09",29.9,30.01,29.6,29.81,1840100.0],["2019-07-10",30.02,30.02,29.35,29.4,1195000.0],["2019-07-11",29.45,29.505,29.15,29.38,1461700.0],["2019-07-12",29.54,29.72,29.18,29.56,1192000.0],["2019-07-15",29.54,29.58,29.255,29.52,1673000.0],["2019-07-16",29.59,30.98,29.5,30.67,4192600.0],["2019-07-17",30.87,31.32,30.135,30.22,2452300.0],["2019-07-18",30.0,32.14,29.96,30.4,5503200.0],["2019-07-19",30.59,30.66,30.15,30.15,1499400.0],["2019-07-22",30.2,30.27,29.54,29.64,2648900.0],["2019-07-23",29.85,30.38,29.79,30.36,2171700.0],["2019-07-24",30.22,30.26,29.83,30.19,2569000.0],["2019-07-25",30.46,31.2,30.04,30.73,4665800.0],["2019-07-26",30.89,30.95,30.42,30.87,2149000.0],["2019-07-29",30.99,30.99,30.29,30.29,1845800.0],["2019-07-30",30.01,30.32,29.75,30.31,1802700.0],["2019-07-31",30.21,30.32,29.29,29.63,2069500.0],["2019-08-01",29.5,29.71,28.45,28.84,4032300.0],["2019-08-02",28.64,28.815,28.28,28.65,1369300.0],["2019-08-05",28.26,28.32,27.88,28.22,1499500.0],["2019-08-06",28.25,28.365,27.925,28.28,1198400.0],["2019-08-07",27.96,29.1,27.84,28.52,3424200.0],["2019-08-08",28.8,29.27,28.7,29.09,1544400.0],["2019-08-09",28.86,28.93,28.355,28.47,3285900.0],["2019-08-12",28.32,28.335,27.83,27.95,1293500.0],["2019-08-13",27.78,28.41,27.78,28.1,1985400.0],["2019-08-14",27.61,27.97,27.49,27.55,2179200.0],["2019-08-15",27.69,27.86,27.44,27.52,2276000.0],["2019-08-16",27.37,27.95,27.3,27.73,1415600.0],["2019-08-19",28.03,28.13,27.65,27.79,970700.0],["2019-08-20",27.7,27.73,27.49,27.67,1339500.0],["2019-08-21",27.83,27.84,27.57,27.64,1751000.0],["2019-08-22",27.68,27.87,27.42,27.5,703500.0],["2019-08-23",27.38,27.45,26.65,26.75,1126300.0],["2019-08-26",26.94,27.08,26.71,27.08,1414700.0],["2019-08-27",27.27,27.34,26.75,26.92,936700.0],["2019-08-28",27.22,28.72,27.22,28.58,4369100.0],["2019-08-29",28.85,29.25,28.7,28.92,2726000.0],["2019-08-30",29.06,29.06,28.7,28.88,1526400.0],["2019-09-03",28.7,28.75,28.34,28.74,1892600.0],["2019-09-04",29.07,29.23,28.8,29.01,1193600.0],["2019-09-05",29.3,30.18,29.28,29.64,4126000.0],["2019-09-06",29.89,30.65,29.76,30.38,2888400.0],["2019-09-09",30.46,30.7,29.86,30.67,3578000.0],["2019-09-10",30.63,30.63,29.92,30.57,1940700.0],["2019-09-11",30.54,30.565,30.17,30.29,1429800.0],["2019-09-12",30.28,30.775,30.15,30.53,1629400.0],["2019-09-13",30.71,31.46,30.7,31.39,3383600.0],["2019-09-16",31.37,31.76,31.03,31.31,2519000.0],["2019-09-17",31.17,32.2,30.66,31.73,5490000.0],["2019-09-18",31.55,31.77,31.02,31.47,2691900.0],["2019-09-19",31.37,31.595,31.05,31.12,2106800.0],["2019-09-20",31.14,31.28,30.43,30.44,3203700.0],["2019-09-23",30.28,30.68,30.28,30.44,1633600.0],["2019-09-24",30.49,30.75,30.15,30.25,2200200.0],["2019-09-25",30.22,30.65,30.09,30.6,925200.0],["2019-09-26",30.47,30.48,30.04,30.21,2036300.0],["2019-09-27",30.28,30.47,29.91,30.22,1939600.0],["2019-09-30",30.14,30.38,29.98,30.15,1339800.0],["2019-10-01",30.35,30.64,29.655,29.73,2106300.0],["2019-10-02",29.44,29.805,29.19,29.72,1830200.0],["2019-10-03",29.55,29.8,29.44,29.79,1268500.0],["2019-10-04",29.9,30.04,29.76,30.0,1950100.0],["2019-10-07",29.99,30.174,29.81,29.84,1782800.0],["2019-10-08",29.65,29.875,27.99,28.32,9700600.0],["2019-10-09",28.55,28.85,28.38,28.7,2989900.0],["2019-10-10",28.74,28.893,28.58,28.82,1482700.0],["2019-10-11",28.95,29.27,28.95,29.04,2624400.0],["2019-10-14",29.0,29.19,28.87,28.97,1107800.0],["2019-10-15",29.07,29.22,28.76,28.8,1606300.0],["2019-10-16",28.71,29.15,28.68,28.72,1779800.0],["2019-10-17",28.78,28.9,28.565,28.8,1256400.0],["2019-10-18",28.8,28.9,28.66,28.79,2178900.0],["2019-10-21",28.87,28.9,28.52,28.65,1501500.0],["2019-10-22",28.8,28.985,28.47,28.9,2045400.0],["2019-10-23",28.94,29.21,28.2,28.53,4093100.0],["2019-10-24",29.4,29.627,28.42,28.81,2710000.0],["2019-10-25",29.71,29.81,29.28,29.39,4679300.0],["2019-10-28",29.39,29.94,29.3,29.77,3815800.0],["2019-10-29",29.71,30.04,29.6,29.63,2236200.0],["2019-10-30",29.53,29.66,29.135,29.59,2546400.0],["2019-10-31",29.54,29.655,29.455,29.49,1782200.0],["2019-11-01",29.66,29.95,29.66,29.7,1531400.0],["2019-11-04",29.85,29.94,29.43,29.66,1670400.0],["2019-11-05",29.69,29.975,29.69,29.81,2840800.0],["2019-11-06",29.76,29.96,29.62,29.9,2833000.0],["2019-11-07",30.0,30.175,29.895,29.95,1745900.0],["2019-11-08",30.0,30.26,29.84,30.23,1859700.0],["2019-11-11",30.11,30.205,29.95,30.05,884400.0],["2019-11-12",30.07,30.185,29.925,30.07,1994600.0],["2019-11-13",29.9,30.05,29.57,29.65,1358700.0],["2019-11-14",29.58,29.82,29.25,29.29,1765000.0],["2019-11-15",29.5,29.72,29.225,29.34,1941000.0],["2019-11-18",29.32,29.52,28.875,29.0,1578600.0],["2019-11-19",29.1,29.25,28.9,29.2,2081800.0],["2019-11-20",29.14,29.36,28.77,28.86,1554800.0],["2019-11-21",28.85,28.85,28.15,28.18,1211700.0],["2019-11-22",28.24,28.24,27.98,28.0,2011900.0],["2019-11-25",28.14,28.435,28.06,28.32,2835300.0],["2019-11-26",28.39,28.53,28.24,28.51,3073400.0],["2019-11-27",28.61,28.78,28.49,28.67,1088200.0],["2019-11-29",28.67,28.77,28.445,28.47,993600.0],["2019-12-02",28.55,28.78,28.39,28.42,1283700.0],["2019-12-03",28.2,29.6,28.095,29.6,5213000.0],["2019-12-04",29.76,29.995,29.365,29.57,2794000.0],["2019-12-05",29.56,30.18,29.53,30.05,3833500.0],["2019-12-06",30.28,30.71,30.1,30.34,5187800.0],["2019-12-09",30.29,30.42,30.055,30.22,2446200.0],["2019-12-10",29.96,29.99,29.57,29.65,1638300.0],["2019-12-11",29.71,29.81,29.595,29.79,764900.0],["2019-12-12",29.95,30.19,29.82,29.94,1475600.0],["2019-12-13",30.02,30.6,29.87,30.24,3268800.0],["2019-12-16",30.26,30.37,29.98,30.36,1757500.0],["2019-12-17",30.34,30.62,30.24,30.45,1777700.0],["2019-12-18",30.5,30.545,30.23,30.46,1298300.0],["2019-12-19",30.51,30.6,30.1,30.2,1755400.0],["2019-12-20",30.3,30.32,29.91,30.01,2276500.0],["2019-12-23",30.0,30.345,29.82,30.26,1563200.0],["2019-12-24",30.23,30.39,30.1,30.32,483900.0],["2019-12-26",30.37,30.5,29.97,30.14,1029800.0],["2019-12-27",30.22,30.455,30.1,30.27,739800.0],["2019-12-30",30.31,30.405,30.205,30.36,809900.0],["2019-12-31",30.32,30.49,30.295,30.4,852800.0],["2020-01-02",30.5,30.71,30.355,30.65,2938800.0],["2020-01-03",30.4,30.54,30.23,30.41,1531700.0],["2020-01-06",30.39,30.39,30.02,30.18,1963000.0],["2020-01-07",30.24,30.57,29.99,30.55,2664700.0],["2020-01-08",30.58,30.64,30.32,30.55,1751000.0],["2020-01-09",30.66,30.67,30.4,30.53,2038900.0],["2020-01-10",30.61,30.91,30.51,30.79,2066800.0],["2020-01-13",30.87,31.22,30.71,31.22,3035500.0],["2020-01-14",31.19,31.26,30.565,30.65,2662000.0],["2020-01-15",30.6,30.98,30.155,30.22,2205500.0],["2020-01-16",30.27,30.36,29.62,30.09,3065600.0],["2020-01-17",30.2,30.44,30.07,30.32,2981300.0],["2020-01-21",30.2,30.22,29.55,29.61,2874300.0],["2020-01-22",29.6,29.81,29.285,29.36,1954300.0],["2020-01-23",29.2,29.345,28.95,29.26,1988300.0],["2020-01-24",29.27,29.34,28.61,28.85,2141600.0],["2020-01-27",28.4,28.415,28.1,28.26,2364900.0],["2020-01-28",28.37,28.5,28.12,28.21,1558200.0],["2020-01-29",28.33,28.71,28.03,28.11,2462700.0],["2020-01-30",27.47,28.655,27.41,28.56,3451600.0],["2020-01-31",28.44,28.89,27.85,28.81,3716100.0],["2020-02-03",29.54,30.17,29.06,29.67,3778800.0],["2020-02-04",30.0,30.05,29.72,29.73,1950600.0],["2020-02-05",29.96,29.96,29.73,29.87,1493800.0],["2020-02-06",29.94,29.95,29.43,29.73,1647400.0],["2020-02-07",29.6,29.63,29.105,29.3,1243500.0],["2020-02-10",29.31,29.37,28.66,28.81,2338300.0],["2020-02-11",28.91,29.4,28.7,29.28,2894600.0],["2020-02-12",29.54,29.77,29.3,29.52,1439400.0],["2020-02-13",29.43,29.95,29.36,29.75,3096600.0],["2020-02-14",29.75,29.95,29.7,29.89,2107100.0],["2020-02-18",29.85,30.01,29.56,29.82,2460700.0],["2020-02-19",29.91,29.95,29.73,29.73,3055700.0],["2020-02-20",29.68,29.75,29.443,29.65,2295200.0],["2020-02-21",29.57,29.596,28.98,29.02,1877700.0],["2020-02-24",28.45,28.5,27.79,28.17,3512700.0],["2020-02-25",28.24,28.24,26.75,26.76,2538900.0],["2020-02-26",26.92,27.35,26.34,26.57,2777900.0],["2020-02-27",26.08,26.56,25.53,25.53,3243500.0],["2020-02-28",24.83,25.04,24.39,24.92,5735500.0],["2020-03-02",25.05,25.26,24.595,25.23,5382400.0],["2020-03-03",25.16,25.6,24.52,24.9,4123400.0],["2020-03-04",25.15,25.46,24.82,25.46,2597300.0],["2020-03-05",24.85,24.925,23.73,24.01,4101300.0],["2020-03-06",23.33,23.74,22.965,23.63,3698500.0],["2020-03-09",24.57,24.57,21.02,21.03,4740400.0],["2020-03-10",21.69,22.1,20.56,22.08,3994000.0],["2020-03-11",21.43,21.43,19.99,20.32,4459700.0],["2020-03-12",18.92,18.99,16.71,17.97,5049600.0],["2020-03-13",19.03,19.75,17.9,19.73,4640900.0],["2020-03-16",17.39,17.77,14.51,15.56,4459900.0],["2020-03-17",15.95,16.2,14.48,14.52,6709600.0],["2020-03-18",13.58,14.48,12.92,14.2,4722100.0],["2020-03-19",13.9,17.12,13.84,16.39,6197100.0],["2020-03-20",16.94,17.08,14.72,14.79,6106600.0],["2020-03-23",14.83,14.93,13.404,13.67,3801200.0],["2020-03-24",14.17,15.44,13.72,14.73,5731400.0],["2020-03-25",14.99,17.35,14.82,16.52,7764900.0],["2020-03-26",16.93,18.66,16.69,17.47,7173100.0],["2020-03-27",16.69,18.21,16.48,17.69,3250500.0],["2020-03-30",17.69,18.1,16.78,18.07,2505800.0],["2020-03-31",17.61,18.2,17.02,17.27,5926900.0],["2020-04-01",16.64,16.64,15.55,16.27,3451600.0],["2020-04-02",16.14,17.06,16.06,16.38,4228400.0],["2020-04-03",16.19,16.42,15.43,15.51,4542300.0],["2020-04-06",16.32,17.22,16.22,16.64,6127700.0],["2020-04-07",17.56,17.84,16.65,16.7,4472000.0],["2020-04-08",16.9,18.12,16.84,17.98,2208500.0],["2020-04-09",18.28,19.16,18.2,18.63,2735300.0],["2020-04-13",18.37,18.57,17.68,18.19,1730200.0],["2020-04-14",18.6,18.8,18.265,18.36,2783600.0],["2020-04-15",17.58,17.69,17.26,17.34,2390900.0],["2020-04-16",17.41,17.41,16.16,16.63,4731900.0],["2020-04-17",17.1,18.45,16.86,18.26,2947200.0],["2020-04-20",17.8,18.02,17.26,17.37,1885400.0],["2020-04-21",16.84,17.21,16.375,17.05,3033900.0],["2020-04-22",17.44,18.125,17.28,18.0,2513900.0],["2020-04-23",18.22,18.58,18.02,18.25,1896900.0],["2020-04-24",18.32,18.57,17.95,18.45,1352200.0],["2020-04-27",18.54,19.225,18.4,19.14,2296200.0],["2020-04-28",19.53,19.93,18.95,19.26,3015800.0],["2020-04-29",19.75,20.25,19.65,19.8,1930600.0],["2020-04-30",19.57,20.025,19.13,19.74,2027600.0],["2020-05-01",19.31,19.48,18.395,18.87,1106700.0],["2020-05-04",18.65,19.18,18.06,19.13,1870300.0],["2020-05-05",19.39,19.73,19.21,19.3,1530300.0],["2020-05-06",19.39,20.16,18.425,18.45,2383700.0],["2020-05-07",18.78,19.51,18.74,19.04,2409500.0],["2020-05-08",19.34,19.93,19.34,19.61,2289100.0],["2020-05-11",19.36,19.82,18.99,19.62,2079000.0],["2020-05-12",20.25,20.25,19.54,19.65,2672800.0],["2020-05-13",19.42,19.425,18.66,19.15,3427700.0],["2020-05-14",18.43,19.63,18.35,19.55,3320000.0],["2020-05-15",19.35,19.82,19.26,19.7,1378500.0],["2020-05-18",20.61,21.25,20.61,21.0,2125200.0],["2020-05-19",20.95,21.46,20.73,20.94,3640500.0],["2020-05-20",21.24,21.71,21.11,21.16,2574900.0],["2020-05-21",21.1,21.47,21.07,21.31,1581100.0],["2020-05-22",21.33,21.59,20.99,21.54,1783100.0],["2020-05-26",22.32,23.15,22.16,23.11,3613300.0],["2020-05-27",23.62,24.01,23.21,23.9,5407100.0],["2020-05-28",24.16,24.16,23.14,23.32,4113600.0],["2020-05-29",23.16,23.455,22.67,23.11,4646600.0],["2020-06-01",23.06,23.55,23.035,23.3,2019900.0],["2020-06-02",22.88,23.63,22.88,23.33,3571200.0],["2020-06-03",23.73,24.495,23.59,24.44,3726000.0],["2020-06-04",24.35,24.545,23.9,24.5,2469900.0],["2020-06-05",25.31,25.57,24.61,24.7,4506100.0],["2020-06-08",24.8,25.34,24.78,25.17,2406700.0],["2020-06-09",24.81,24.83,24.165,24.25,1659800.0],["2020-06-10",24.22,24.22,23.305,23.47,2365300.0],["2020-06-11",22.79,22.95,21.55,21.7,2451500.0],["2020-06-12",22.68,22.98,21.66,22.19,2544900.0],["2020-06-15",21.55,22.935,21.4,22.82,1732300.0],["2020-06-16",23.62,23.93,22.36,22.72,2701500.0],["2020-06-17",23.12,23.16,22.56,22.68,1397600.0],["2020-06-18",22.47,22.7,22.2,22.3,1366500.0],["2020-06-19",22.69,22.74,21.8,22.09,1552700.0],["2020-06-22",21.91,22.27,21.55,22.1,1415500.0],["2020-06-23",22.42,22.61,22.19,22.24,1900300.0],["2020-06-24",21.91,21.96,21.265,21.44,2415400.0],["2020-06-25",21.27,21.77,20.88,21.72,2671600.0],["2020-06-26",21.68,21.72,21.29,21.43,4533500.0],["2020-06-29",21.72,22.35,21.45,22.17,1551100.0],["2020-06-30",22.09,22.675,21.89,22.55,2131300.0],["2020-07-01",22.65,22.8,21.94,22.11,1911000.0],["2020-07-02",22.49,22.81,22.035,22.45,3130000.0],["2020-07-06",23.0,23.08,22.54,22.68,2488600.0],["2020-07-07",22.37,22.52,22.125,22.24,1473600.0],["2020-07-08",22.15,22.54,22.01,22.23,1608900.0],["2020-07-09",22.26,22.27,21.51,21.82,1620500.0],["2020-07-10",21.92,22.26,21.74,22.24,759800.0],["2020-07-13",22.62,23.07,22.26,22.31,1603600.0],["2020-07-14",22.16,22.82,22.12,22.81,1681400.0],["2020-07-15",23.42,23.95,23.335,23.88,1658600.0],["2020-07-16",23.79,24.045,23.575,23.74,1327200.0],["2020-07-17",23.88,24.11,23.73,24.03,1929800.0],["2020-07-20",23.9,23.98,23.325,23.39,1671000.0],["2020-07-21",23.2,23.5,22.725,22.79,2372000.0],["2020-07-22",22.89,23.1,22.75,22.92,1652200.0],["2020-07-23",22.86,23.47,22.84,23.09,2262600.0],["2020-07-24",22.99,22.99,22.61,22.74,1787000.0],["2020-07-27",22.85,23.26,22.7,23.11,1417900.0],["2020-07-28",23.06,23.28,22.715,23.01,1989200.0],["2020-07-29",20.503,23.16,20.25,23.05,4643800.0],["2020-07-30",22.84,22.89,22.12,22.22,2227600.0],["2020-07-31",22.15,22.255,21.66,22.2,2471800.0],["2020-08-03",22.26,22.52,21.895,22.32,2102900.0],["2020-08-04",22.39,22.7,22.02,22.45,1721800.0],["2020-08-05",22.66,23.09,22.66,23.01,1500100.0],["2020-08-06",23.03,23.15,22.675,22.88,1813700.0],["2020-08-07",22.89,23.38,22.655,23.36,1602400.0],["2020-08-10",23.44,23.56,22.685,23.23,5571600.0],["2020-08-11",23.79,24.61,23.78,24.04,3364200.0],["2020-08-12",24.28,24.465,24.015,24.33,2296300.0],["2020-08-13",24.11,24.285,23.61,24.0,2327700.0],["2020-08-14",23.95,24.185,23.793,23.9,1427900.0],["2020-08-17",23.96,24.03,23.7,23.88,1129800.0],["2020-08-18",23.75,24.015,23.55,23.81,1672000.0],["2020-08-19",23.78,24.11,23.59,23.74,1833100.0],["2020-08-20",23.52,23.86,23.38,23.64,1216000.0],["2020-08-21",23.54,23.95,23.49,23.8,1185000.0],["2020-08-24",24.02,24.35,23.82,24.13,2010400.0],["2020-08-25",24.2,24.6,23.72,24.12,1508600.0],["2020-08-26",24.1,24.24,23.705,23.86,1034200.0],["2020-08-27",23.92,24.09,23.7,23.86,1579800.0],["2020-08-28",23.86,24.33,23.54,24.29,1675600.0],["2020-08-31",24.28,24.29,23.72,23.85,1542400.0],["2020-09-01",23.62,24.38,23.55,24.37,2846900.0],["2020-09-02",24.43,24.66,24.11,24.27,2479400.0],["2020-09-03",24.22,24.3,22.98,23.18,2966800.0],["2020-09-04",23.45,23.49,22.955,23.07,2432400.0],["2020-09-08",22.78,23.07,22.32,22.36,2011200.0],["2020-09-09",22.52,22.835,22.35,22.63,2796500.0],["2020-09-10",22.83,23.295,22.72,22.82,3680100.0],["2020-09-11",22.93,23.29,22.77,23.17,2535300.0],["2020-09-14",23.17,24.478,23.04,24.19,6184500.0],["2020-09-15",24.25,24.47,24.03,24.38,2702700.0],["2020-09-16",24.45,25.135,24.4,24.69,2655100.0],["2020-09-17",24.38,24.745,23.82,24.64,3235600.0],["2020-09-18",24.63,24.99,23.85,23.94,4617900.0],["2020-09-21",23.31,23.365,22.405,22.93,4137000.0],["2020-09-22",23.11,23.28,22.755,22.86,2209900.0],["2020-09-23",22.76,22.86,21.705,21.77,3122800.0],["2020-09-24",21.7,21.97,21.43,21.63,2125600.0],["2020-09-25",21.46,22.16,21.45,21.92,2725200.0],["2020-09-28",22.38,22.85,22.29,22.54,2216800.0],["2020-09-29",22.68,22.68,22.04,22.09,2676600.0],["2020-09-30",22.2,22.485,22.03,22.17,2440600.0],["2020-10-01",22.31,23.67,22.31,23.5,7963200.0],["2020-10-02",23.06,24.19,23.0,24.0,3496100.0],["2020-10-05",24.31,24.775,24.24,24.62,2676900.0],["2020-10-06",24.87,25.42,24.74,24.77,3122000.0],["2020-10-07",25.17,25.56,25.135,25.29,2811600.0],["2020-10-08",25.78,26.21,25.415,25.45,2890600.0],["2020-10-09",25.69,25.97,25.375,25.69,2009600.0],["2020-10-12",25.9,25.96,25.605,25.93,2183700.0],["2020-10-13",25.87,25.98,24.84,24.94,3281400.0],["2020-10-14",25.88,25.97,25.175,25.3,5876800.0],["2020-10-15",25.04,25.65,24.76,25.64,2466000.0],["2020-10-16",25.87,26.06,25.615,25.64,2601400.0],["2020-10-19",25.71,25.815,25.13,25.17,2108900.0],["2020-10-20",25.43,26.15,25.33,25.57,2359700.0],["2020-10-21",25.46,26.39,25.46,25.69,3703800.0],["2020-10-22",27.5,27.5,25.46,26.68,5967900.0],["2020-10-23",26.99,27.76,26.65,26.77,3941800.0],["2020-10-26",26.48,26.59,25.82,26.19,2158400.0],["2020-10-27",26.1,26.19,25.28,25.42,2693400.0],["2020-10-28",24.77,25.235,24.38,24.84,3531500.0],["2020-10-29",24.73,25.63,24.699,25.38,2570200.0],["2020-10-30",25.16,25.45,24.78,25.11,2987100.0],["2020-11-02",25.39,25.75,25.0,25.64,3109200.0],["2020-11-03",26.04,26.06,25.565,25.78,2367600.0],["2020-11-04",25.7,26.28,25.22,25.91,3150300.0],["2020-11-05",26.31,26.895,26.27,26.53,3720100.0],["2020-11-06",26.72,26.84,26.43,26.51,2319800.0],["2020-11-09",28.04,28.9,27.39,27.88,4147300.0],["2020-11-10",28.1,28.49,27.475,28.04,3225000.0],["2020-11-11",27.99,28.15,27.2,27.63,2646900.0],["2020-11-12",27.33,27.54,26.605,26.82,1871400.0],["2020-11-13",27.18,27.935,27.06,27.82,2307600.0],["2020-11-16",28.48,28.485,28.04,28.3,1753400.0],["2020-11-17",28.12,28.605,27.66,28.37,2465700.0],["2020-11-18",28.45,28.54,28.185,28.19,1162500.0],["2020-11-19",28.02,28.4,27.45,28.24,1419900.0],["2020-11-20",28.18,28.3,28.0,28.14,1276000.0],["2020-11-23",28.4,28.585,28.15,28.49,1369200.0],["2020-11-24",28.93,29.33,28.58,28.74,2717700.0],["2020-11-25",28.59,28.97,28.47,28.79,2533400.0],["2020-11-27",28.9,29.07,28.75,28.91,480600.0],["2020-11-30",28.67,28.79,28.36,28.61,2842400.0],["2020-12-01",29.0,29.88,28.91,29.21,4441400.0],["2020-12-02",28.89,29.04,28.51,28.59,1577000.0],["2020-12-03",28.68,29.06,28.4,28.53,1097600.0],["2020-12-04",28.67,29.37,28.655,29.35,1934300.0],["2020-12-07",29.23,29.23,28.83,29.07,2272200.0],["2020-12-08",28.94,29.29,28.73,28.83,2260700.0],["2020-12-09",28.98,29.25,28.64,28.99,1081200.0],["2020-12-10",28.81,28.99,28.36,28.6,1589100.0],["2020-12-11",28.3,28.65,28.11,28.6,2108200.0],["2020-12-14",28.99,29.11,28.61,28.71,2540900.0],["2020-12-15",29.0,29.1,28.48,28.91,2143900.0],["2020-12-16",28.99,29.07,28.52,28.76,1374700.0],["2020-12-17",28.94,29.17,28.74,29.16,1935300.0],["2020-12-18",29.1,29.24,28.735,29.0,2688400.0],["2020-12-21",28.57,28.85,28.27,28.76,2674200.0],["2020-12-22",28.79,28.81,28.25,28.3,2222900.0],["2020-12-23",28.48,28.99,28.44,28.51,2145900.0],["2020-12-24",28.54,28.77,28.32,28.76,516300.0],["2020-12-28",28.93,29.07,28.37,28.38,1002400.0],["2020-12-29",28.46,28.8,28.065,28.28,1126600.0],["2020-12-30",28.31,28.71,28.31,28.56,1055800.0],["2020-12-31",28.59,28.82,28.34,28.55,980900.0],["2021-01-04",28.69,28.78,28.105,28.2,1937000.0],["2021-01-05",28.33,28.995,28.16,28.93,2936800.0],["2021-01-06",29.3,29.96,29.12,29.63,2638000.0],["2021-01-07",29.87,29.99,29.45,29.8,1523800.0],["2021-01-08",29.91,29.91,29.275,29.43,1778200.0],["2021-01-11",29.09,30.33,29.01,30.18,2311700.0],["2021-01-12",30.2,31.48,29.985,31.0,5296200.0],["2021-01-13",31.12,31.19,30.035,30.34,2866000.0],["2021-01-14",30.53,30.64,29.84,30.03,2600800.0],["2021-01-15",29.43,29.53,28.85,29.07,2168700.0],["2021-01-19",29.14,29.18,28.61,28.87,2378400.0],["2021-01-20",29.13,29.275,28.615,28.69,1763500.0],["2021-01-21",28.67,28.81,28.265,28.34,2594700.0],["2021-01-22",27.91,27.98,27.19,27.57,3587200.0],["2021-01-25",27.55,27.775,27.03,27.73,2290100.0],["2021-01-26",27.9,28.37,27.45,27.79,4182200.0],["2021-01-27",27.28,27.44,26.565,26.71,4058200.0],["2021-01-28",26.94,27.68,26.77,27.33,3510900.0],["2021-01-29",27.12,27.19,26.69,26.99,3229500.0],["2021-02-01",27.35,27.78,27.06,27.77,2201400.0],["2021-02-02",27.88,27.99,27.22,27.51,3043100.0],["2021-02-03",27.65,28.04,27.65,28.03,2381900.0],["2021-02-04",28.11,28.31,27.35,27.44,2020000.0],["2021-02-05",27.76,27.98,27.52,27.74,1749500.0],["2021-02-08",27.88,28.12,27.68,28.06,1630700.0],["2021-02-09",27.99,28.025,27.32,27.36,1680100.0],["2021-02-10",27.5,27.905,27.4,27.7,2093600.0],["2021-02-11",27.8,27.8,27.19,27.55,3105700.0],["2021-02-12",27.4,27.54,27.11,27.24,2114100.0],["2021-02-16",27.4,27.59,26.975,27.13,2924600.0],["2021-02-17",26.88,27.09,26.55,27.03,3127300.0],["2021-02-18",27.5,28.09,27.05,27.6,4140600.0],["2021-02-19",27.85,28.75,27.83,28.46,4265100.0],["2021-02-22",28.3,29.37,28.2,28.98,5218200.0],["2021-02-23",29.03,29.03,28.21,28.5,4425500.0],["2021-02-24",28.67,28.807,28.22,28.62,2887100.0],["2021-02-25",28.5,28.79,27.52,27.85,4197000.0],["2021-02-26",27.92,28.02,27.27,27.34,3130900.0],["2021-03-01",27.73,28.57,27.62,28.24,3439700.0],["2021-03-02",28.33,29.18,28.305,29.01,2464900.0],["2021-03-03",29.01,29.16,28.49,28.5,2279800.0],["2021-03-04",28.4,28.61,27.45,28.04,3414400.0],["2021-03-05",28.4,28.95,27.985,28.86,2820300.0],["2021-03-08",28.27,29.83,28.27,29.54,3594700.0],["2021-03-09",29.77,29.77,29.205,29.28,2778700.0],["2021-03-10",29.4,30.37,29.29,30.15,4040100.0],["2021-03-11",30.25,30.6,29.845,29.93,2166900.0],["2021-03-12",29.96,30.04,29.61,29.95,2229700.0],["2021-03-15",30.0,30.03,29.445,29.74,1833400.0],["2021-03-16",29.75,29.9,28.89,29.07,2116900.0],["2021-03-17",29.17,29.35,28.9,29.22,2542600.0],["2021-03-18",29.22,29.71,29.06,29.54,2470800.0],["2021-03-19",29.42,29.55,28.72,29.33,3173700.0],["2021-03-22",29.26,29.59,28.93,29.42,1975300.0],["2021-03-23",29.33,29.7,28.68,28.76,2805900.0],["2021-03-24",28.86,29.3,28.73,28.75,2549700.0],["2021-03-25",28.63,29.36,28.25,29.23,2971100.0],["2021-03-26",29.43,29.78,29.26,29.72,1740300.0],["2021-03-29",29.82,29.87,29.31,29.35,2344000.0],["2021-03-30",29.29,29.67,29.2,29.57,1607400.0],["2021-03-31",29.59,29.825,29.5,29.58,3222100.0],["2021-04-01",29.76,30.0,29.54,29.97,2586200.0],["2021-04-05",30.21,30.535,30.06,30.38,2260400.0],["2021-04-06",30.19,30.67,30.179,30.38,2166200.0],["2021-04-07",30.34,30.44,29.44,29.54,3908500.0],["2021-04-08",29.34,29.73,29.145,29.56,3907800.0],["2021-04-09",29.72,29.915,29.48,29.87,1790600.0],["2021-04-12",29.93,30.17,29.72,30.12,2334400.0],["2021-04-13",29.84,29.99,29.56,29.67,2858200.0],["2021-04-14",29.58,30.075,29.52,29.87,1914000.0],["2021-04-15",30.05,30.34,29.86,30.2,2680900.0],["2021-04-16",31.19,31.755,30.92,31.64,8172600.0],["2021-04-19",31.57,31.765,31.16,31.69,3898900.0],["2021-04-20",31.66,31.8,31.235,31.38,2498500.0],["2021-04-21",31.44,32.04,31.32,31.98,2860700.0],["2021-04-22",32.11,32.355,31.745,31.85,3486200.0],["2021-04-23",32.15,32.69,31.77,32.51,3238000.0],["2021-04-26",32.88,32.93,32.46,32.52,4791200.0],["2021-04-27",31.55,32.64,31.17,32.45,4732300.0],["2021-04-28",32.48,32.85,32.31,32.63,3342000.0],["2021-04-29",32.69,32.69,31.8,32.18,3712600.0],["2021-04-30",31.93,32.125,31.75,31.89,2442100.0],["2021-05-03",32.01,32.67,31.81,32.35,2338900.0],["2021-05-04",32.23,33.1,32.16,33.07,2699600.0],["2021-05-05",33.25,33.56,32.94,33.23,2696900.0],["2021-05-06",33.22,33.51,32.96,33.5,2084400.0],["2021-05-07",33.5,33.81,33.22,33.71,1906900.0],["2021-05-10",34.0,34.2,33.68,33.68,2285200.0],["2021-05-11",33.47,33.79,33.25,33.51,2843000.0],["2021-05-12",33.24,33.45,31.49,31.69,6731100.0],["2021-05-13",31.89,32.92,31.8,32.74,4648300.0],["2021-05-14",32.85,32.85,32.45,32.64,2480900.0],["2021-05-17",32.62,33.095,32.23,32.88,2498100.0],["2021-05-18",32.54,32.75,32.355,32.45,3904600.0],["2021-05-19",32.04,32.26,31.77,31.99,3878200.0],["2021-05-20",32.03,32.03,31.4,31.62,5005200.0],["2021-05-21",31.88,32.05,31.435,31.46,3699300.0],["2021-05-24",31.64,31.64,31.19,31.59,3567000.0],["2021-05-25",31.54,31.735,31.22,31.39,5276200.0],["2021-05-26",31.44,31.66,31.28,31.55,4585000.0],["2021-05-27",31.87,32.41,31.68,32.14,18965900.0],["2021-05-28",32.37,32.595,32.19,32.44,3176400.0],["2021-06-01",32.98,33.04,32.55,32.66,3512000.0],["2021-06-02",32.69,32.86,32.49,32.78,3336600.0],["2021-06-03",32.55,32.89,32.38,32.76,4790300.0],["2021-06-04",32.9,32.93,32.37,32.6,2380600.0],["2021-06-07",32.63,32.76,32.1,32.1,1239700.0],["2021-06-08",31.93,32.105,31.645,31.97,1706100.0],["2021-06-09",31.76,32.01,31.6,31.69,2205500.0],["2021-06-10",31.82,31.87,31.2,31.38,2069900.0],["2021-06-11",31.67,31.83,31.415,31.61,1619400.0],["2021-06-14",31.54,31.68,30.99,31.33,2687600.0],["2021-06-15",31.42,31.52,31.08,31.35,2072100.0],["2021-06-16",31.31,31.52,30.99,31.33,4670000.0],["2021-06-17",31.48,31.57,30.86,31.05,4380500.0],["2021-06-18",30.68,31.105,30.61,30.98,4414300.0],["2021-06-21",31.29,31.62,31.21,31.53,2732400.0],["2021-06-22",31.61,31.63,31.225,31.4,2392100.0],["2021-06-23",31.34,31.49,30.92,30.93,2046700.0],["2021-06-24",31.05,31.05,30.54,30.78,1933400.0],["2021-06-25",30.81,31.055,30.78,30.91,3210200.0],["2021-06-28",30.82,30.915,30.31,30.58,1946500.0],["2021-06-29",30.82,31.04,30.355,30.38,2231000.0],["2021-06-30",30.23,30.52,30.23,30.49,2448700.0],["2021-07-01",30.65,30.85,30.51,30.62,1989100.0],["2021-07-02",30.62,30.91,30.39,30.87,2024600.0],["2021-07-06",30.85,30.85,29.805,30.14,3344700.0],["2021-07-07",29.95,30.65,29.95,30.5,2529300.0],["2021-07-08",30.27,30.315,29.86,30.03,2628300.0],["2021-07-09",30.42,30.55,30.11,30.37,2092400.0],["2021-07-12",30.11,30.56,30.0,30.43,2040200.0],["2021-07-13",30.23,30.27,29.7,29.81,2317800.0],["2021-07-14",29.83,30.185,29.7,29.97,1530700.0],["2021-07-15",29.75,30.07,29.505,29.66,1944600.0],["2021-07-16",29.74,29.88,28.72,28.74,4218100.0],["2021-07-19",28.09,28.43,27.82,27.99,3037800.0],["2021-07-20",26.96,28.05,26.42,27.91,6818000.0],["2021-07-21",28.16,28.555,28.16,28.51,3109000.0],["2021-07-22",28.59,28.68,28.35,28.43,3405600.0],["2021-07-23",28.61,29.06,28.52,28.98,4231500.0],["2021-07-26",29.06,29.5,28.68,29.38,4494000.0],["2021-07-27",29.56,30.365,29.22,30.24,8775100.0],["2021-07-28",30.02,30.31,29.51,29.97,4498100.0],["2021-07-29",30.08,30.365,30.025,30.13,3138200.0],["2021-07-30",30.2,30.35,29.96,30.1,1939400.0],["2021-08-02",30.17,30.46,29.85,29.97,2130900.0],["2021-08-03",29.89,30.27,29.73,30.24,3467500.0],["2021-08-04",30.12,30.2,29.755,29.78,2326200.0],["2021-08-05",29.91,30.09,29.625,29.72,1964600.0],["2021-08-06",29.94,30.215,29.79,30.17,1417000.0],["2021-08-09",30.15,30.39,29.92,30.33,1827300.0],["2021-08-10",30.38,30.81,30.24,30.76,4137200.0],["2021-08-11",30.86,31.31,30.64,31.25,2064300.0],["2021-08-12",31.4,31.57,31.04,31.5,1690900.0],["2021-08-13",31.55,31.94,31.45,31.89,2785400.0],["2021-08-16",31.79,31.79,31.38,31.42,1823100.0],["2021-08-17",31.14,31.26,30.73,31.09,2211700.0],["2021-08-18",31.06,31.14,30.81,30.84,1625400.0],["2021-08-19",30.42,30.68,30.22,30.41,2543300.0],["2021-08-20",30.28,30.71,30.225,30.68,2344700.0],["2021-08-23",30.84,30.94,30.425,30.54,1511500.0],["2021-08-24",30.71,31.15,30.53,30.97,1426600.0],["2021-08-25",30.87,31.35,30.71,31.25,1338400.0],["2021-08-26",31.14,31.335,30.9,30.92,1023100.0],["2021-08-27",31.0,31.429,31.0,31.3,1228600.0],["2021-08-30",31.51,31.51,30.985,31.0,1736700.0],["2021-08-31",30.915,31.06,30.51,30.54,1740600.0],["2021-09-01",30.48,30.57,30.1,30.25,2131400.0],["2021-09-02",30.26,30.415,29.96,30.06,2662600.0],["2021-09-03",29.99,30.14,29.64,29.86,2002200.0],["2021-09-07",29.08,29.415,29.06,29.31,3795700.0],["2021-09-08",29.24,29.29,28.92,29.07,2796100.0],["2021-09-09",28.55,29.83,28.51,29.52,3585800.0],["2021-09-10",29.54,29.64,28.95,28.96,1755900.0],["2021-09-13",29.21,29.44,29.05,29.28,1860900.0],["2021-09-14",29.3,29.3,28.675,28.96,2335400.0],["2021-09-15",28.95,29.22,28.82,29.15,2633100.0],["2021-09-16",29.12,29.12,28.54,28.86,2001400.0],["2021-09-17",28.76,28.87,28.36,28.57,2577800.0],["2021-09-20",28.09,28.42,27.715,27.96,2848000.0],["2021-09-21",28.5,28.63,27.88,28.59,4563200.0],["2021-09-22",28.82,29.01,28.455,28.68,3826700.0],["2021-09-23",28.8,29.53,28.71,29.42,2800000.0],["2021-09-24",29.4,30.2,29.32,29.8,3388500.0],["2021-09-27",29.96,30.34,29.85,30.17,3004500.0],["2021-09-28",30.29,30.46,29.875,30.0,3853600.0],["2021-09-29",29.92,30.205,29.785,29.93,3065600.0],["2021-09-30",29.88,30.02,29.17,29.19,3054900.0],["2021-10-01",29.34,29.55,28.65,29.25,2249700.0],["2021-10-04",29.22,29.76,29.03,29.05,1791200.0],["2021-10-05",29.03,29.34,28.818,29.23,2834600.0],["2021-10-06",28.96,29.21,28.645,29.17,1874700.0],["2021-10-07",29.46,30.33,29.35,30.11,2528100.0],["2021-10-08",30.16,30.765,30.075,30.62,1763600.0],["2021-10-11",30.75,30.96,30.51,30.54,1327500.0],["2021-10-12",30.46,30.8,30.44,30.58,2505900.0],["2021-10-13",30.84,30.97,30.615,30.83,2393300.0],["2021-10-14",31.0,31.2,30.86,31.13,2246900.0],["2021-10-15",31.45,31.605,31.205,31.31,2215100.0],["2021-10-18",31.04,31.235,30.8,31.12,2335300.0],["2021-10-19",31.19,31.34,30.86,31.21,2570700.0],["2021-10-20",31.2,31.89,31.05,31.83,2676800.0],["2021-10-21",31.75,32.83,31.605,32.82,3920400.0],["2021-10-22",32.85,33.05,32.635,32.69,2424700.0],["2021-10-25",32.85,33.14,32.41,32.42,4049100.0],["2021-10-26",32.5,32.92,31.5,31.66,4264100.0],["2021-10-27",31.55,31.715,31.055,31.18,3104200.0],["2021-10-28",31.2,31.89,31.2,31.51,2561000.0],["2021-10-29",31.43,31.6,30.885,31.19,2390000.0],["2021-11-01",31.22,31.405,31.05,31.13,1902500.0],["2021-11-02",31.17,31.85,31.17,31.74,2145800.0],["2021-11-03",31.72,32.08,31.62,31.85,1759100.0],["2021-11-04",31.98,32.285,31.725,32.12,2032900.0],["2021-11-05",32.35,32.75,32.17,32.33,2760900.0],["2021-11-08",32.56,32.605,31.95,32.19,2499400.0],["2021-11-09",32.11,32.37,32.08,32.25,1246100.0],["2021-11-10",32.19,32.54,32.1,32.14,1294500.0],["2021-11-11",32.26,32.41,32.18,32.41,1310400.0],["2021-11-12",32.6,33.1,32.53,32.95,1887500.0],["2021-11-15",32.9,32.9,32.555,32.8,933000.0],["2021-11-16",32.77,33.42,32.68,33.08,2118500.0],["2021-11-17",33.13,33.315,32.795,33.23,1458900.0],["2021-11-18",33.3,33.4,32.94,33.34,1790800.0],["2021-11-19",33.34,33.63,32.985,33.3,3111800.0],["2021-11-22",33.43,33.5,33.05,33.21,1783000.0],["2021-11-23",33.18,33.4,32.8,32.85,1258300.0],["2021-11-24",32.7,32.83,32.54,32.56,959600.0],["2021-11-26",31.62,31.74,30.97,31.33,1080900.0],["2021-11-29",31.49,31.605,30.89,31.29,1631500.0],["2021-11-30",31.03,31.22,30.27,30.32,3175500.0],["2021-12-01",30.8,31.28,30.11,30.12,2062600.0],["2021-12-02",30.26,31.09,30.22,30.88,1504300.0],["2021-12-03",30.99,31.1,30.46,31.01,2261600.0],["2021-12-06",31.49,31.94,31.26,31.59,1316900.0],["2021-12-07",31.86,32.51,31.77,32.21,1032900.0],["2021-12-08",32.36,32.36,32.06,32.25,1589400.0],["2021-12-09",32.06,32.305,31.92,32.24,1465800.0],["2021-12-10",32.61,32.8,32.16,32.7,1561100.0],["2021-12-13",32.72,32.78,32.225,32.4,1554700.0],["2021-12-14",32.27,32.63,32.02,32.12,821700.0],["2021-12-15",32.07,32.29,31.57,32.23,1261000.0],["2021-12-16",32.365,32.97,32.31,32.51,1342000.0],["2021-12-17",32.35,32.415,31.54,31.68,2209600.0],["2021-12-20",31.05,31.18,30.16,30.52,2121400.0],["2021-12-21",30.87,31.35,30.74,31.31,1636700.0],["2021-12-22",31.14,31.66,31.06,31.53,1074300.0],["2021-12-23",31.71,31.98,31.56,31.82,646100.0],["2021-12-27",31.86,32.44,31.77,32.42,685400.0],["2021-12-28",32.39,32.825,32.34,32.8,745400.0],["2021-12-29",32.87,33.04,32.755,32.82,898600.0],["2021-12-30",32.89,33.0,32.65,32.68,952600.0],["2021-12-31",32.55,33.28,32.55,33.12,839300.0],["2022-01-03",33.17,33.41,32.53,32.83,1758700.0],["2022-01-04",33.09,33.89,33.01,33.52,1960300.0],["2022-01-05",33.68,34.12,33.38,33.42,2036100.0],["2022-01-06",33.48,33.68,33.0,33.11,1765700.0],["2022-01-07",33.24,33.31,32.49,32.5,1165000.0],["2022-01-10",32.35,32.49,31.52,31.97,1698700.0],["2022-01-11",32.0,32.6,31.73,32.59,1350800.0],["2022-01-12",32.72,32.995,32.4,32.9,2203100.0],["2022-01-13",33.0,33.41,32.93,33.22,1777900.0],["2022-01-14",32.85,33.16,32.365,32.74,2339000.0],["2022-01-18",32.0,32.12,31.13,31.91,3942300.0],["2022-01-19",32.04,32.07,31.39,31.39,1243200.0],["2022-01-20",31.33,31.65,30.46,30.49,2096100.0],["2022-01-21",30.42,30.89,30.19,30.3,2759700.0],["2022-01-24",29.7,30.155,29.15,30.02,2386200.0],["2022-01-25",29.45,29.72,28.52,29.44,2779200.0],["2022-01-26",29.81,30.105,29.1,29.28,2459400.0],["2022-01-27",29.55,29.76,28.12,28.74,4369600.0],["2022-01-28",28.7,28.91,27.94,28.9,2262700.0],["2022-01-31",28.71,29.64,28.58,29.61,2718000.0],["2022-02-01",28.78,29.65,28.36,29.11,7049200.0],["2022-02-02",28.84,29.69,28.49,29.38,3630300.0],["2022-02-03",29.12,29.59,28.985,29.05,2778600.0],["2022-02-04",28.72,29.07,28.44,28.45,3433700.0],["2022-02-07",28.565,28.775,28.38,28.42,2582300.0],["2022-02-08",28.5,28.98,28.42,28.9,2461900.0],["2022-02-09",29.42,30.18,29.37,29.9,3514000.0],["2022-02-10",29.525,30.31,29.325,29.41,2535600.0],["2022-02-11",29.31,29.515,28.13,28.2,3131600.0],["2022-02-14",28.29,28.55,27.885,28.11,2658700.0],["2022-02-15",28.5,28.99,28.5,28.82,2513400.0],["2022-02-16",28.85,29.045,28.41,28.91,1172000.0],["2022-02-17",28.84,29.03,28.54,28.63,1580400.0],["2022-02-18",28.74,29.12,28.68,28.91,1909600.0],["2022-02-22",28.76,28.9,28.04,28.32,1807900.0],["2022-02-23",28.53,28.57,27.58,27.66,1948100.0],["2022-02-24",27.0,27.22,26.29,26.77,5482400.0],["2022-02-25",26.98,27.84,26.77,27.78,2496400.0],["2022-02-28",27.27,27.38,26.59,27.04,2414700.0],["2022-03-01",26.85,27.0,25.585,25.75,3712600.0],["2022-03-02",25.87,26.5,25.82,26.17,2652400.0],["2022-03-03",26.27,26.45,25.68,25.78,2804400.0],["2022-03-04",25.22,25.33,24.35,24.61,3370300.0],["2022-03-07",24.32,24.395,22.52,22.57,7617100.0],["2022-03-08",22.55,23.73,21.67,22.84,7186500.0],["2022-03-09",23.76,24.3,23.41,23.8,5064400.0],["2022-03-10",23.33,23.69,22.83,23.6,3504700.0],["2022-03-11",23.76,23.93,23.4,23.61,3649600.0],["2022-03-14",24.06,24.23,23.57,23.67,2877600.0],["2022-03-15",23.74,24.09,23.505,23.75,2241000.0],["2022-03-16",24.01,24.87,23.9,24.53,2492200.0],["2022-03-17",24.21,24.56,24.21,24.48,2139700.0],["2022-03-18",24.24,24.795,24.015,24.64,2412700.0],["2022-03-21",24.72,24.9,24.361,24.69,3422200.0],["2022-03-22",24.93,25.275,24.71,24.78,2292000.0],["2022-03-23",24.67,24.875,24.42,24.51,1731600.0],["2022-03-24",24.59,24.635,24.3,24.52,2089000.0],["2022-03-25",23.74,24.3,23.71,24.14,2675800.0],["2022-03-28",24.13,24.385,23.9,24.36,1796800.0],["2022-03-29",25.25,26.11,25.06,25.63,2856600.0],["2022-03-30",25.44,25.59,25.06,25.09,2150300.0],["2022-03-31",24.99,25.06,24.575,24.58,1754300.0],["2022-04-01",24.77,25.05,24.64,25.03,1513800.0],["2022-04-04",24.88,25.06,24.64,24.96,1200100.0],["2022-04-05",24.86,24.93,24.57,24.7,1790900.0],["2022-04-06",24.42,24.655,24.185,24.57,2050800.0],["2022-04-07",24.49,25.025,24.07,24.84,2158500.0],["2022-04-08",24.96,25.39,24.9,25.05,2323100.0],["2022-04-11",24.91,25.53,24.86,25.34,2618900.0],["2022-04-12",25.43,25.77,24.915,25.09,2684300.0],["2022-04-13",25.15,25.54,25.15,25.5,1672500.0],["2022-04-14",25.6,25.91,25.09,25.13,2176900.0],["2022-04-18",24.46,25.167,24.46,24.9,2130000.0],["2022-04-19",24.86,25.335,24.72,25.16,2476100.0],["2022-04-20",25.36,25.62,25.08,25.28,5467300.0],["2022-04-21",25.98,26.02,25.22,25.32,3196900.0],["2022-04-22",25.25,25.56,24.77,24.87,3661700.0],["2022-04-25",24.74,25.23,24.205,25.12,2779100.0],["2022-04-26",25.99,26.84,25.99,26.24,5291800.0],["2022-04-27",26.43,27.37,26.19,26.22,4217200.0],["2022-04-28",26.26,26.32,25.735,26.18,1756100.0],["2022-04-29",26.09,26.38,25.28,25.37,2305300.0],["2022-05-02",25.36,26.28,25.35,26.24,3095700.0],["2022-05-03",26.24,26.99,26.19,26.84,3174100.0],["2022-05-04",27.01,27.77,26.6,27.76,2824600.0],["2022-05-05",27.38,27.54,26.37,26.64,1608300.0],["2022-05-06",26.53,26.61,25.57,25.95,1779300.0],["2022-05-09",25.71,26.33,25.26,25.31,2669000.0],["2022-05-10",25.69,25.82,24.885,25.3,2436100.0],["2022-05-11",25.29,25.72,24.86,24.89,1892700.0],["2022-05-12",24.75,25.245,24.59,25.06,2599400.0],["2022-05-13",25.27,25.69,25.135,25.36,2425000.0],["2022-05-16",25.25,25.695,24.69,25.49,1935500.0],["2022-05-17",26.02,26.61,25.865,26.47,1340200.0],["2022-05-18",26.12,26.35,25.45,25.56,1722400.0],["2022-05-19",25.34,26.125,25.215,25.72,1355000.0],["2022-05-20",25.95,26.04,24.725,25.12,2131400.0],["2022-05-23",25.42,26.11,25.16,25.93,2365100.0],["2022-05-24",25.81,25.96,25.02,25.34,1417000.0],["2022-05-25",25.26,26.015,25.25,25.87,1177800.0],["2022-05-26",26.01,27.17,25.99,26.99,3188500.0],["2022-05-27",27.2,27.88,27.13,27.8,2449100.0],["2022-05-31",27.46,27.74,26.88,27.16,2610400.0],["2022-06-01",27.12,27.44,26.52,26.99,2305700.0],["2022-06-02",27.23,27.88,26.93,27.77,2192600.0],["2022-06-03",27.45,27.65,27.005,27.2,2695700.0],["2022-06-06",27.64,28.56,27.48,28.08,6124400.0],["2022-06-07",27.73,28.42,27.62,28.11,2447500.0],["2022-06-08",27.93,28.28,27.305,27.52,1888400.0],["2022-06-09",27.36,27.675,27.11,27.12,1664900.0],["2022-06-10",26.45,26.66,25.57,25.62,1670000.0],["2022-06-13",25.03,25.19,23.99,24.14,1892300.0],["2022-06-14",24.09,24.335,23.67,24.2,3240800.0],["2022-06-15",24.65,24.85,23.77,24.16,3693700.0],["2022-06-16",23.25,23.37,22.35,22.76,2715100.0],["2022-06-17",22.72,23.51,22.51,23.35,2411400.0],["2022-06-21",23.67,23.76,23.2,23.3,2073700.0],["2022-06-22",22.86,23.63,22.86,23.28,1847500.0],["2022-06-23",23.26,23.39,22.705,23.18,1983900.0],["2022-06-24",23.28,24.58,23.28,24.45,3825400.0],["2022-06-27",24.45,24.6,24.18,24.36,1583100.0],["2022-06-28",24.42,24.75,23.67,23.7,1943100.0],["2022-06-29",23.62,23.62,22.845,23.17,1603600.0],["2022-06-30",22.9,22.92,21.99,22.11,5984400.0],["2022-07-01",21.92,22.53,21.63,22.41,3991500.0],["2022-07-05",21.85,22.745,21.44,22.69,2284800.0],["2022-07-06",22.75,23.03,22.23,22.73,1785600.0],["2022-07-07",23.01,23.22,22.62,23.0,1485000.0],["2022-07-08",23.08,23.33,22.76,23.02,1840100.0],["2022-07-11",22.73,23.05,22.51,22.68,1296700.0],["2022-07-12",22.59,23.5,22.59,23.03,1265300.0],["2022-07-13",22.59,23.035,22.355,22.97,1596100.0],["2022-07-14",22.56,22.99,22.31,22.96,1364900.0],["2022-07-15",23.41,23.66,22.98,23.27,2661600.0],["2022-07-18",23.39,23.64,22.95,23.06,1661700.0],["2022-07-19",23.54,24.22,23.54,24.13,1785900.0],["2022-07-20",24.59,24.66,24.075,24.45,2737700.0],["2022-07-21",24.3,25.42,24.18,25.38,2563600.0],["2022-07-22",25.73,26.32,25.71,26.09,3283900.0],["2022-07-25",26.13,26.19,25.71,25.99,2476800.0],["2022-07-26",25.76,25.975,25.45,25.67,2994100.0],["2022-07-27",24.14,25.38,23.19,24.59,7500600.0],["2022-07-28",24.82,25.22,24.47,25.2,2642500.0],["2022-07-29",25.28,25.505,25.01,25.22,1689500.0],["2022-08-01",25.02,25.45,24.94,25.23,2332300.0],["2022-08-02",25.24,25.465,24.81,25.27,2447200.0],["2022-08-03",25.58,25.58,24.91,25.39,3006000.0],["2022-08-04",25.52,25.61,25.22,25.33,1592000.0],["2022-08-05",25.09,25.625,24.94,25.44,1720900.0],["2022-08-08",25.65,26.06,25.55,25.62,1784600.0],["2022-08-09",25.51,25.51,25.0,25.03,1576300.0],["2022-08-10",25.62,26.39,25.5,26.11,1783500.0],["2022-08-11",26.46,26.71,26.22,26.44,1370200.0],["2022-08-12",26.75,26.75,26.475,26.74,2972000.0],["2022-08-15",26.55,26.98,26.49,26.79,4807500.0],["2022-08-16",26.54,27.19,26.47,27.06,1886100.0],["2022-08-17",26.63,26.8,26.04,26.2,1103600.0],["2022-08-18",26.13,26.27,25.96,26.0,1619500.0],["2022-08-19",25.8,25.85,25.47,25.75,1157900.0],["2022-08-22",25.32,25.39,25.06,25.13,1537000.0],["2022-08-23",25.21,25.405,25.02,25.08,1108900.0],["2022-08-24",25.09,25.31,24.925,25.07,882900.0],["2022-08-25",25.2,25.95,25.195,25.94,917300.0],["2022-08-26",26.05,26.12,24.98,25.03,888600.0],["2022-08-29",24.68,25.235,24.46,25.05,1397500.0],["2022-08-30",25.28,25.575,25.05,25.46,1244600.0],["2022-08-31",25.64,25.99,25.26,25.75,3886200.0],["2022-09-01",25.52,25.7,25.03,25.41,2561500.0],["2022-09-02",25.82,25.855,24.695,24.85,1338300.0],["2022-09-06",24.99,25.15,24.57,24.61,1760300.0],["2022-09-07",24.74,25.89,24.67,25.79,1272300.0],["2022-09-08",25.52,25.98,25.35,25.89,874100.0],["2022-09-09",26.06,26.06,25.725,26.03,1591400.0],["2022-09-12",26.16,26.72,26.155,26.71,1482600.0],["2022-09-13",25.88,26.09,25.3,25.38,1162900.0],["2022-09-14",25.17,25.46,24.55,24.94,1715200.0],["2022-09-15",24.84,25.585,24.8,24.94,1195500.0],["2022-09-16",24.5,24.58,23.996,24.13,3167900.0],["2022-09-19",23.91,24.77,23.91,24.55,1400300.0],["2022-09-20",24.23,24.36,23.875,24.04,2157100.0],["2022-09-21",24.07,24.2,23.47,23.49,1614900.0],["2022-09-22",23.36,23.38,22.66,22.67,2191700.0],["2022-09-23",22.32,22.35,21.93,22.3,1988100.0],["2022-09-26",22.13,22.32,21.505,22.02,2806100.0],["2022-09-27",22.21,22.43,21.405,21.68,3059400.0],["2022-09-28",21.9,22.2,21.67,22.1,2824100.0],["2022-09-29",21.67,21.88,20.95,21.31,2957200.0],["2022-09-30",21.17,21.64,21.04,21.06,2209900.0],["2022-10-03",21.28,22.24,21.155,22.08,1979100.0],["2022-10-04",22.43,23.5,22.43,23.36,2791300.0],["2022-10-05",22.89,23.555,22.8,23.38,1636700.0],["2022-10-06",23.3,23.57,23.19,23.33,2387500.0],["2022-10-07",23.01,23.22,21.98,22.07,2361700.0],["2022-10-10",21.83,21.91,20.66,21.27,3483000.0],["2022-10-11",21.11,21.84,20.89,21.58,2292500.0],["2022-10-12",21.63,21.63,21.17,21.28,2522200.0],["2022-10-13",20.99,22.49,20.68,22.35,2593200.0],["2022-10-14",22.55,22.82,21.825,22.02,1948600.0],["2022-10-17",22.58,22.87,22.425,22.7,1602800.0],["2022-10-18",23.33,23.56,23.15,23.33,1497400.0],["2022-10-19",23.08,23.235,22.665,22.93,1642200.0],["2022-10-20",22.93,23.68,22.625,22.78,2635400.0],["2022-10-21",22.45,23.61,22.42,23.56,2819900.0],["2022-10-24",23.78,23.78,23.13,23.54,2048800.0],["2022-10-25",23.91,23.945,23.63,23.81,3315700.0],["2022-10-26",24.05,24.56,23.18,23.79,3734300.0],["2022-10-27",23.92,24.19,23.64,23.69,3415500.0],["2022-10-28",23.4,23.915,23.38,23.82,2146500.0],["2022-10-31",23.77,23.88,23.29,23.32,2240500.0],["2022-11-01",23.66,23.815,23.355,23.66,1657400.0],["2022-11-02",23.54,23.8,22.76,22.78,1651400.0],["2022-11-03",22.38,23.16,22.12,22.91,1384800.0],["2022-11-04",23.39,23.97,23.265,23.89,2701600.0],["2022-11-07",24.14,24.46,23.76,24.44,1210700.0],["2022-11-08",24.7,24.99,24.465,24.77,1767000.0],["2022-11-09",24.53,24.59,23.98,24.12,2646200.0],["2022-11-10",25.0,25.84,24.9,25.79,3319400.0],["2022-11-11",26.0,26.8,25.87,26.74,2703100.0],["2022-11-14",26.59,26.73,25.905,25.95,2119700.0],["2022-11-15",26.32,26.68,25.94,26.21,1811400.0],["2022-11-16",26.04,26.22,25.61,25.66,2475400.0],["2022-11-17",25.22,25.575,25.09,25.5,1726900.0],["2022-11-18",25.82,26.06,25.525,25.99,1542600.0],["2022-11-21",25.76,26.14,25.65,25.79,1742600.0],["2022-11-22",26.03,26.36,25.94,26.35,1387800.0],["2022-11-23",26.4,26.86,26.4,26.75,1310100.0],["2022-11-25",26.62,26.815,26.55,26.8,427400.0],["2022-11-28",26.51,26.6,25.99,26.07,2473600.0],["2022-11-29",26.2,26.27,25.86,25.93,967200.0],["2022-11-30",25.83,26.85,25.69,26.84,1204700.0],["2022-12-01",26.91,27.25,26.685,26.78,1593800.0],["2022-12-02",26.41,27.1,26.28,26.99,1186500.0],["2022-12-05",26.6,27.15,26.51,26.65,1923600.0],["2022-12-06",26.85,26.96,26.12,26.4,1854800.0],["2022-12-07",26.38,26.48,26.05,26.1,737500.0],["2022-12-08",26.39,26.41,25.4,25.64,3251600.0],["2022-12-09",25.61,26.05,25.58,25.62,1711400.0],["2022-12-12",25.61,25.92,25.465,25.92,1573200.0],["2022-12-13",26.83,27.06,26.295,26.71,1561000.0],["2022-12-14",26.76,27.12,26.5,26.69,1702800.0],["2022-12-15",26.19,26.28,25.57,25.62,1465500.0],["2022-12-16",25.33,25.535,25.1,25.49,1779300.0],["2022-12-19",25.45,25.58,24.965,25.02,1274300.0],["2022-12-20",24.86,25.485,24.86,25.32,1317200.0],["2022-12-21",25.56,25.955,25.525,25.84,874800.0],["2022-12-22",25.41,25.595,25.17,25.58,1040000.0],["2022-12-23",25.46,25.74,25.38,25.67,591900.0],["2022-12-27",25.61,25.79,25.545,25.63,1826700.0],["2022-12-28",25.67,25.895,25.275,25.32,1037100.0],["2022-12-29",25.44,25.83,25.36,25.59,927900.0],["2022-12-30",25.32,25.56,25.19,25.47,1575600.0],["2023-01-03",25.75,25.83,25.36,25.63,1739600.0],["2023-01-04",25.89,26.61,25.89,26.43,2176300.0],["2023-01-05",26.1,26.12,25.32,25.33,2274400.0],["2023-01-06",25.5,26.66,25.5,26.53,2030600.0],["2023-01-09",26.61,27.018,26.09,26.62,3753100.0],["2023-01-10",26.49,27.09,26.35,26.92,2023700.0],["2023-01-11",27.46,27.525,27.16,27.45,1680400.0],["2023-01-12",27.84,28.0,27.555,27.61,3580300.0],["2023-01-13",27.37,27.44,27.08,27.27,3330800.0],["2023-01-17",27.31,27.45,26.915,27.01,1367400.0],["2023-01-18",27.14,27.59,27.01,27.06,4736100.0],["2023-01-19",26.72,26.78,26.08,26.08,1769400.0],["2023-01-20",26.36,27.505,26.3,27.4,2762000.0],["2023-01-23",27.34,27.965,27.24,27.88,3251300.0],["2023-01-24",27.64,27.87,27.3,27.53,2034800.0],["2023-01-25",27.18,27.47,27.0,27.43,2266600.0],["2023-01-26",27.73,28.93,27.5,28.76,5253000.0],["2023-01-27",28.84,29.49,28.67,29.27,3888900.0],["2023-01-30",29.88,30.01,29.43,29.54,3002400.0],["2023-01-31",29.65,30.19,29.46,30.1,2449900.0],["2023-02-01",29.89,30.65,29.89,30.35,2157400.0],["2023-02-02",30.51,30.8,30.24,30.45,2165400.0],["2023-02-03",30.0,30.345,29.8,30.13,2205400.0],["2023-02-06",29.79,29.98,29.56,29.91,1419400.0],["2023-02-07",29.75,30.25,29.5,30.21,2005400.0],["2023-02-08",29.9,30.1,29.46,29.53,1780700.0],["2023-02-09",29.76,29.988,29.25,29.29,1119200.0],["2023-02-10",29.11,29.18,28.741,29.06,1194700.0],["2023-02-13",29.15,29.5,29.01,29.27,1160300.0],["2023-02-14",29.18,29.635,29.155,29.43,2605400.0],["2023-02-15",29.25,29.73,29.195,29.55,1030000.0],["2023-02-16",28.99,29.49,28.88,28.97,1505400.0],["2023-02-17",29.42,29.42,28.9,29.38,2070200.0],["2023-02-21",28.96,29.18,28.43,28.49,1536700.0],["2023-02-22",28.61,28.86,28.43,28.76,1328300.0],["2023-02-23",28.96,29.08,28.39,28.79,1331200.0],["2023-02-24",28.44,29.285,28.19,29.08,1598900.0],["2023-02-27",29.49,29.72,29.32,29.66,1453400.0],["2023-02-28",29.72,30.27,29.61,29.8,1547500.0],["2023-03-01",29.67,30.3,29.63,30.17,1493000.0],["2023-03-02",29.98,30.85,29.79,30.69,1749600.0],["2023-03-03",30.95,31.07,30.58,31.05,1544500.0],["2023-03-06",32.25,32.56,31.005,31.09,6767400.0],["2023-03-07",30.94,31.47,30.55,30.8,2710800.0],["2023-03-08",30.87,31.23,30.8,31.06,2772200.0],["2023-03-09",31.03,31.52,29.935,30.03,2986600.0],["2023-03-10",30.12,30.205,29.23,29.57,2942000.0],["2023-03-13",29.11,29.58,28.96,29.02,2981300.0],["2023-03-14",29.61,30.04,29.08,29.53,4429800.0],["2023-03-15",28.56,28.79,27.61,27.82,6074700.0],["2023-03-16",28.16,28.56,27.73,28.41,6122200.0],["2023-03-17",28.16,28.28,27.565,27.85,34854700.0],["2023-03-20",28.06,28.295,27.745,27.89,3107600.0],["2023-03-21",28.35,28.73,28.295,28.54,1885600.0],["2023-03-22",28.39,28.665,27.9,27.92,1784300.0],["2023-03-23",27.94,28.675,27.695,28.01,2290600.0],["2023-03-24",27.73,28.18,27.21,28.1,2261400.0],["2023-03-27",28.43,28.555,28.11,28.41,1245600.0],["2023-03-28",28.35,28.71,28.28,28.7,1481200.0],["2023-03-29",29.12,29.385,28.92,29.23,1737200.0],["2023-03-30",29.61,29.74,29.365,29.47,1877300.0],["2023-03-31",29.44,30.32,29.44,30.29,1996300.0],["2023-04-03",31.02,31.63,30.69,31.12,3386800.0],["2023-04-04",31.06,31.13,29.935,30.09,2071000.0],["2023-04-05",29.78,30.19,29.62,30.15,2491400.0],["2023-04-06",29.83,30.35,29.83,30.35,2231300.0],["2023-04-10",30.23,30.535,29.775,29.92,3046800.0],["2023-04-11",30.3,30.61,30.0,30.45,2368300.0],["2023-04-12",30.86,30.86,30.435,30.5,2916000.0],["2023-04-13",31.0,31.615,30.975,31.45,4203200.0],["2023-04-14",31.38,31.5,30.83,31.12,3352700.0],["2023-04-17",31.15,31.63,31.085,31.58,1709400.0],["2023-04-18",31.68,31.85,31.3,31.55,1650400.0],["2023-04-19",31.53,31.63,31.272,31.57,1765600.0],["2023-04-20",31.3,31.77,31.23,31.72,3810300.0],["2023-04-21",32.12,32.27,31.305,31.4,2046700.0],["2023-04-24",31.56,31.82,31.48,31.73,2382900.0],["2023-04-25",31.3,31.54,30.79,30.83,1784600.0],["2023-04-26",30.76,31.35,30.61,30.64,2271400.0],["2023-04-27",30.84,31.31,30.655,31.3,1510100.0],["2023-04-28",31.29,31.69,31.19,31.57,2302200.0],["2023-05-01",31.56,31.83,31.46,31.6,2613200.0],["2023-05-02",31.32,31.32,30.535,31.16,3688000.0],["2023-05-03",31.16,31.4,29.68,29.92,4722600.0],["2023-05-04",29.95,30.02,29.065,29.37,2083000.0],["2023-05-05",29.7,30.475,29.645,30.35,1751800.0],["2023-05-08",30.5,30.7,30.27,30.58,1556400.0],["2023-05-09",30.51,30.845,30.18,30.73,1747600.0],["2023-05-10",31.11,31.21,30.165,30.43,1842100.0],["2023-05-11",30.24,30.45,29.95,30.27,2012200.0],["2023-05-12",30.47,30.58,29.84,30.06,1749700.0],["2023-05-15",30.09,30.62,30.09,30.61,2213000.0],["2023-05-16",30.34,30.4,29.95,30.05,1387000.0],["2023-05-17",30.14,30.815,30.065,30.57,1248900.0],["2023-05-18",30.53,31.0,30.37,30.99,2153900.0],["2023-05-19",31.17,31.18,30.31,30.64,1779500.0],["2023-05-22",30.7,30.87,30.54,30.55,1138900.0],["2023-05-23",30.27,30.64,29.95,30.01,1417000.0],["2023-05-24",29.84,29.99,29.38,29.54,2033300.0],["2023-05-25",29.63,29.77,29.19,29.64,1938600.0],["2023-05-26",29.79,29.975,29.5,29.85,1561400.0],["2023-05-30",29.91,30.05,29.46,29.96,1643400.0],["2023-05-31",29.8,29.94,28.875,29.01,2877800.0],["2023-06-01",29.06,30.075,29.02,30.02,2279000.0],["2023-06-02",30.77,31.46,30.735,31.43,2041800.0],["2023-06-05",31.13,31.23,30.555,31.09,1694000.0],["2023-06-06",31.06,31.47,30.78,30.94,4492700.0],["2023-06-07",30.87,31.495,30.83,31.38,3947000.0],["2023-06-08",31.42,31.75,31.13,31.67,3157400.0],["2023-06-09",31.6,31.87,31.39,31.54,2282300.0],["2023-06-12",31.54,31.98,31.35,31.89,1825800.0],["2023-06-13",31.99,32.37,31.97,32.22,1374300.0],["2023-06-14",32.7,32.88,32.2,32.5,1684800.0],["2023-06-15",32.44,32.685,32.26,32.55,2019700.0],["2023-06-16",32.74,32.74,32.27,32.46,2363000.0],["2023-06-20",32.07,32.22,31.84,32.1,1348600.0],["2023-06-21",32.03,32.28,31.84,32.02,1547500.0],["2023-06-22",32.01,32.04,31.69,31.97,962500.0],["2023-06-23",31.47,31.74,31.24,31.29,3098400.0],["2023-06-26",31.38,31.81,31.36,31.67,2023300.0],["2023-06-27",31.69,32.49,31.65,32.36,1601900.0],["2023-06-28",32.36,32.54,32.13,32.39,1495100.0],["2023-06-29",32.27,32.96,32.16,32.55,2375000.0],["2023-06-30",32.73,33.075,32.63,32.81,2625300.0],["2023-07-03",32.57,33.055,32.46,32.81,714600.0],["2023-07-05",32.66,32.725,32.03,32.05,1463600.0],["2023-07-06",31.59,31.62,30.95,31.53,2567300.0],["2023-07-07",31.57,32.705,31.55,32.45,2206000.0],["2023-07-10",32.29,32.78,32.22,32.54,1534000.0],["2023-07-11",33.01,33.255,32.78,33.03,3629500.0],["2023-07-12",33.49,33.65,33.15,33.53,2117300.0],["2023-07-13",33.58,33.68,33.27,33.36,2349800.0],["2023-07-14",33.25,33.25,32.51,32.67,1944800.0],["2023-07-17",32.47,33.26,32.47,32.88,2195400.0],["2023-07-18",32.86,33.455,32.79,33.17,1988500.0],["2023-07-19",33.16,33.32,32.84,33.0,1684900.0],["2023-07-20",33.0,33.11,32.1,32.11,5388200.0],["2023-07-21",32.16,32.71,31.735,32.63,2951400.0],["2023-07-24",32.68,32.71,32.16,32.36,1495400.0],["2023-07-25",32.59,33.0,32.54,32.56,1827500.0],["2023-07-26",32.41,32.83,32.41,32.73,1960500.0],["2023-07-27",32.93,32.93,31.96,32.03,1385600.0],["2023-07-28",32.39,32.525,32.085,32.35,1733200.0],["2023-07-31",32.35,32.47,31.78,32.0,2002100.0],["2023-08-01",31.65,32.38,31.6,32.2,3092400.0],["2023-08-02",30.9,31.12,28.5,29.5,11364100.0],["2023-08-03",29.21,29.55,28.605,29.06,4192800.0],["2023-08-04",29.18,29.76,28.93,28.95,3554700.0],["2023-08-07",29.07,29.46,28.978,29.35,2204100.0],["2023-08-08",28.76,29.415,28.7,29.13,2364200.0],["2023-08-09",29.95,29.96,28.89,28.94,2045800.0],["2023-08-10",29.05,29.185,28.415,28.71,2448700.0],["2023-08-11",28.49,28.66,28.21,28.24,2278300.0],["2023-08-14",28.03,28.26,27.865,28.24,1962800.0],["2023-08-15",27.94,28.12,27.79,27.9,2485400.0],["2023-08-16",27.8,27.99,27.38,27.4,1819000.0],["2023-08-17",27.48,27.81,27.44,27.55,1859800.0],["2023-08-18",27.31,27.75,27.275,27.63,1961800.0],["2023-08-21",27.65,27.975,27.39,27.86,2183500.0],["2023-08-22",28.03,28.03,27.64,27.7,2182700.0],["2023-08-23",27.81,28.125,27.69,28.0,1067000.0],["2023-08-24",27.94,28.11,27.765,27.78,1008600.0],["2023-08-25",27.87,28.02,27.48,27.55,2633600.0],["2023-08-28",27.73,28.065,27.73,27.9,1142600.0],["2023-08-29",27.79,28.21,27.74,28.01,2049400.0],["2023-08-30",28.1,28.73,28.0,28.46,2608100.0],["2023-08-31",28.54,28.65,28.22,28.3,1583400.0],["2023-09-01",28.51,28.76,28.22,28.31,1365500.0],["2023-09-05",27.93,28.048,27.235,27.24,1177200.0],["2023-09-06",27.29,27.55,27.04,27.16,1264700.0],["2023-09-07",27.21,27.43,26.79,27.41,2198700.0],["2023-09-08",27.31,27.531,26.94,27.0,1408200.0],["2023-09-11",27.41,27.41,26.79,26.88,2712200.0],["2023-09-12",26.36,27.1,25.97,26.99,1932700.0],["2023-09-13",26.99,26.99,26.52,26.8,1783400.0],["2023-09-14",27.05,27.22,26.78,27.18,2102000.0],["2023-09-15",27.03,27.56,26.98,27.41,3256500.0],["2023-09-18",27.37,27.47,27.185,27.33,1414300.0],["2023-09-19",27.25,27.515,27.14,27.34,1543800.0],["2023-09-20",27.55,27.86,26.93,26.94,1474900.0],["2023-09-21",26.66,26.77,26.51,26.53,1230700.0],["2023-09-22",26.61,27.215,26.6,26.92,1982900.0],["2023-09-25",26.7,27.26,26.631,27.2,1340700.0],["2023-09-26",26.94,27.19,26.365,26.38,1690700.0],["2023-09-27",26.55,26.6,26.115,26.46,3066800.0],["2023-09-28",26.52,27.53,26.365,27.29,2850100.0],["2023-09-29",27.47,27.6,26.795,26.9,2168100.0],["2023-10-02",26.81,26.83,26.35,26.5,2077500.0],["2023-10-03",26.3,27.05,26.3,27.03,3790200.0],["2023-10-04",27.39,27.5,26.825,27.24,2255700.0],["2023-10-05",27.08,27.42,26.71,27.09,1582100.0],["2023-10-06",26.93,28.065,26.93,27.75,3104800.0],["2023-10-09",27.62,27.7,26.81,26.95,2066500.0],["2023-10-10",27.23,27.89,27.068,27.52,1906800.0],["2023-10-11",27.61,27.78,27.25,27.56,1956100.0],["2023-10-12",27.75,27.75,26.781,26.96,2273700.0],["2023-10-13",27.0,27.08,26.56,26.56,1182900.0],["2023-10-16",26.82,27.29,26.62,27.28,2330200.0],["2023-10-17",26.88,27.685,26.88,27.29,1802300.0],["2023-10-18",26.8,27.0,26.26,26.31,2718800.0],["2023-10-19",26.16,26.53,25.64,25.76,2832100.0],["2023-10-20",25.8,26.125,25.74,25.81,2855600.0],["2023-10-23",25.65,25.91,25.48,25.48,3050100.0],["2023-10-24",25.77,25.95,25.498,25.64,1540400.0],["2023-10-25",25.42,25.575,25.03,25.45,1855900.0],["2023-10-26",25.48,26.025,25.48,25.72,2426900.0],["2023-10-27",25.89,25.89,25.365,25.42,1615100.0],["2023-10-30",25.74,25.955,25.49,25.84,1684100.0],["2023-10-31",25.97,26.37,25.92,26.23,2841500.0],["2023-11-01",28.38,29.275,27.63,28.35,6636500.0],["2023-11-02",28.69,29.195,28.69,29.0,3335500.0],["2023-11-03",29.46,29.81,29.28,29.49,3245100.0],["2023-11-06",29.57,29.57,29.23,29.34,1605700.0],["2023-11-07",29.09,29.385,28.95,29.04,1994700.0],["2023-11-08",29.07,29.42,29.0,29.4,3204500.0],["2023-11-09",29.57,29.83,29.24,29.26,1885700.0],["2023-11-10",29.35,29.82,29.195,29.77,1642100.0],["2023-11-13",29.68,30.26,29.46,30.16,2483500.0],["2023-11-14",30.64,31.075,30.53,30.83,1922600.0],["2023-11-15",30.87,31.255,30.83,30.98,1509800.0],["2023-11-16",30.93,31.065,30.78,30.86,1708600.0],["2023-11-17",31.0,31.25,30.87,31.07,2428400.0],["2023-11-20",30.92,31.05,30.72,31.0,1610100.0],["2023-11-21",30.9,31.14,30.82,30.93,1109800.0],["2023-11-22",31.08,31.18,30.795,30.96,1233400.0],["2023-11-24",30.93,31.26,30.92,31.19,484300.0],["2023-11-27",30.98,31.185,30.98,31.12,1459200.0],["2023-11-28",31.1,31.12,30.82,30.91,1737900.0],["2023-11-29",31.19,31.33,31.03,31.07,1934600.0],["2023-11-30",31.17,31.48,30.97,31.47,1563000.0],["2023-12-01",31.4,32.23,31.32,32.19,2128500.0],["2023-12-04",32.07,32.375,31.91,32.26,2250200.0],["2023-12-05",32.01,32.18,31.86,32.13,2540700.0],["2023-12-06",32.28,32.55,32.12,32.15,2075800.0],["2023-12-07",32.34,32.73,32.24,32.62,2286300.0],["2023-12-08",32.58,33.0,32.58,32.88,1810300.0],["2023-12-11",32.87,33.195,32.87,33.15,1703300.0],["2023-12-12",33.05,33.21,32.92,33.04,2725700.0],["2023-12-13",32.99,33.425,32.91,33.27,3592200.0],["2023-12-14",33.66,34.06,33.425,33.67,5064400.0],["2023-12-15",33.48,34.0,33.48,33.85,3790600.0],["2023-12-18",33.99,34.01,33.4,33.68,2310000.0],["2023-12-19",33.86,34.12,33.825,34.12,1531900.0],["2023-12-20",34.0,34.08,33.47,33.5,1612300.0],["2023-12-21",33.87,34.055,33.63,34.0,1653800.0],["2023-12-22",34.05,34.45,34.05,34.15,1344100.0],["2023-12-26",34.12,34.405,34.12,34.19,792500.0],["2023-12-27",34.25,34.42,34.12,34.21,1022800.0],["2023-12-28",34.13,34.37,34.1,34.25,718200.0],["2023-12-29",34.14,34.24,33.96,33.97,946900.0],["2024-01-02",33.61,33.86,33.335,33.48,1093300.0],["2024-01-03",33.12,33.34,32.68,32.71,1501900.0],["2024-01-04",32.54,32.89,32.41,32.71,2755100.0],["2024-01-05",32.52,33.19,32.5,32.96,2063100.0],["2024-01-08",32.8,33.18,32.605,33.17,1377500.0],["2024-01-09",32.82,32.9,32.575,32.9,1265600.0],["2024-01-10",32.87,33.09,32.77,32.99,1601100.0],["2024-01-11",32.98,33.02,32.63,32.98,1292500.0],["2024-01-12",33.2,33.28,32.655,32.94,1178700.0],["2024-01-16",32.55,32.87,32.44,32.84,1488600.0],["2024-01-17",32.43,32.74,32.36,32.59,1532100.0],["2024-01-18",32.82,32.975,32.56,32.9,1952800.0],["2024-01-19",32.86,32.87,32.3,32.45,2976100.0],["2024-01-22",32.53,32.955,32.53,32.73,2171500.0],["2024-01-23",32.88,32.95,32.375,32.65,1548700.0],["2024-01-24",32.78,32.785,32.295,32.47,1897000.0],["2024-01-25",32.63,32.69,32.09,32.42,1463900.0],["2024-01-26",32.57,32.785,32.35,32.54,1614800.0],["2024-01-29",32.43,32.68,32.29,32.68,1469100.0],["2024-01-30",32.62,33.05,32.58,32.79,1841000.0],["2024-01-31",32.83,33.153,32.385,32.42,2179400.0],["2024-02-01",32.58,32.965,32.39,32.94,1680700.0],["2024-02-02",32.56,32.78,32.47,32.62,1839500.0],["2024-02-05",32.21,32.4,31.875,32.12,1579200.0],["2024-02-06",32.15,32.42,32.12,32.42,2083000.0],["2024-02-07",32.67,32.89,32.52,32.55,3532800.0],["2024-02-08",32.35,32.7,30.475,31.05,8795300.0],["2024-02-09",31.32,31.605,30.97,31.33,4583700.0],["2024-02-12",31.37,31.62,31.23,31.48,2363800.0],["2024-02-13",30.87,30.96,30.4,30.65,2525000.0],["2024-02-14",30.8,31.25,30.74,31.09,1814500.0],["2024-02-15",31.25,31.68,31.165,31.51,1698100.0],["2024-02-16",31.37,31.675,31.305,31.31,1356900.0],["2024-02-20",31.1,31.425,31.02,31.39,1352100.0],["2024-02-21",31.41,31.61,31.275,31.56,3206500.0],["2024-02-22",31.7,32.15,31.7,32.07,1706400.0],["2024-02-23",32.17,32.405,32.055,32.24,1822900.0],["2024-02-26",32.13,32.27,31.91,32.16,1429300.0],["2024-02-27",32.24,32.42,32.07,32.2,1326900.0],["2024-02-28",32.21,32.8,32.03,32.48,1551400.0],["2024-02-29",32.59,32.83,32.43,32.73,1698900.0],["2024-03-01",32.66,32.755,32.39,32.48,1623500.0],["2024-03-04",32.49,32.795,32.43,32.7,2080600.0],["2024-03-05",32.53,32.655,32.25,32.28,1268700.0],["2024-03-06",32.51,32.75,32.38,32.56,998500.0],["2024-03-07",32.85,33.145,32.85,33.03,1437000.0],["2024-03-08",33.19,33.5,33.035,33.15,1909400.0],["2024-03-11",33.24,33.55,33.125,33.29,1266900.0],["2024-03-12",33.36,33.755,33.3,33.73,1797700.0],["2024-03-13",33.69,34.075,33.64,33.72,1508900.0],["2024-03-14",33.65,33.84,32.97,33.18,1616500.0],["2024-03-15",32.86,33.6,32.86,33.38,3091000.0],["2024-03-18",33.42,33.8,33.29,33.29,1716700.0],["2024-03-19",33.32,33.44,32.955,33.16,1734400.0],["2024-03-20",33.17,33.76,33.01,33.54,2263400.0],["2024-03-21",33.62,33.835,33.525,33.74,2240300.0],["2024-03-22",33.81,33.82,33.425,33.46,1364000.0],["2024-03-25",33.44,33.675,33.305,33.43,1454900.0],["2024-03-26",33.5,33.65,33.38,33.46,1277800.0],["2024-03-27",33.71,34.29,33.71,34.28,2032900.0],["2024-03-28",34.29,34.535,34.09,34.39,1741900.0],["2024-04-01",34.39,34.5,33.98,34.4,2639400.0],["2024-04-02",34.15,34.18,33.36,33.4,1839800.0],["2024-04-03",33.43,33.735,33.43,33.55,3393500.0],["2024-04-04",33.73,33.96,33.02,33.11,2271400.0],["2024-04-05",33.09,33.17,32.81,33.02,1494500.0],["2024-04-08",33.31,33.31,32.94,32.96,1040400.0],["2024-04-09",33.18,33.54,33.02,33.54,1071900.0],["2024-04-10",33.04,33.175,32.54,32.55,1521700.0],["2024-04-11",32.71,32.78,32.465,32.53,1494900.0],["2024-04-12",32.26,32.29,31.52,31.76,1544800.0],["2024-04-15",32.22,32.42,31.495,31.7,1217400.0],["2024-04-16",31.52,31.8,31.37,31.54,1705000.0],["2024-04-17",31.81,31.98,31.54,31.78,1926400.0],["2024-04-18",31.99,32.11,31.585,31.81,1562900.0],["2024-04-19",31.41,31.42,30.545,30.87,4964100.0],["2024-04-22",30.93,31.36,30.72,31.28,2818400.0],["2024-04-23",31.09,31.32,30.96,31.19,2244100.0],["2024-04-24",31.13,31.33,30.835,31.11,1957400.0],["2024-04-25",30.93,31.075,30.41,30.93,1887600.0],["2024-04-26",30.99,31.485,30.99,31.22,1678500.0],["2024-04-29",31.28,31.875,31.28,31.67,2906800.0],["2024-04-30",31.47,31.81,31.36,31.44,4399200.0],["2024-05-01",34.21,34.945,33.24,34.21,9332600.0],["2024-05-02",34.79,35.205,34.57,34.83,4755000.0],["2024-05-03",35.27,35.31,34.82,35.2,3991300.0],["2024-05-06",35.46,35.59,35.21,35.48,2339100.0],["2024-05-07",35.66,36.22,35.6,36.18,2910200.0],["2024-05-08",36.05,36.38,36.005,36.33,2260400.0],["2024-05-09",36.47,36.5,36.08,36.21,1448300.0],["2024-05-10",36.37,36.46,35.98,36.04,1249100.0],["2024-05-13",36.3,36.32,35.95,36.19,1823100.0],["2024-05-14",36.31,36.56,36.2,36.54,2724100.0],["2024-05-15",36.76,36.76,35.47,35.57,2849700.0],["2024-05-16",35.62,35.9,35.31,35.36,2253200.0],["2024-05-17",35.59,35.73,35.345,35.64,1919200.0],["2024-05-20",35.49,35.84,35.14,35.23,1481200.0],["2024-05-21",35.21,35.21,34.89,34.95,2319600.0],["2024-05-22",34.75,35.31,34.74,35.28,2128700.0],["2024-05-23",35.38,35.54,34.86,34.91,2097800.0],["2024-05-24",34.98,35.225,34.91,35.15,1281100.0],["2024-05-28",35.16,35.19,34.77,34.84,1528900.0],["2024-05-29",34.42,34.455,34.04,34.07,1593800.0],["2024-05-30",34.21,34.81,34.16,34.65,1374200.0],["2024-05-31",34.68,35.65,34.67,35.59,2186200.0],["2024-06-03",35.81,36.08,35.24,35.87,2738200.0],["2024-06-04",35.74,35.87,35.42,35.67,1267100.0],["2024-06-05",35.7,36.4,35.625,36.35,2849300.0],["2024-06-06",36.32,36.535,36.1,36.27,2106300.0],["2024-06-07",36.03,36.23,35.8,36.03,1680100.0],["2024-06-10",35.71,36.15,35.56,36.15,2592300.0],["2024-06-11",36.0,36.285,35.82,36.13,1930200.0],["2024-06-12",36.79,36.98,35.97,36.12,2307500.0],["2024-06-13",35.97,36.15,35.56,35.7,878700.0],["2024-06-14",35.27,35.28,34.34,34.51,1705300.0],["2024-06-17",34.4,34.85,34.35,34.78,1457000.0],["2024-06-18",34.75,34.86,34.49,34.6,1221800.0],["2024-06-20",34.54,34.76,34.315,34.36,1450200.0],["2024-06-21",34.33,34.64,34.071,34.6,2115600.0],["2024-06-24",34.69,35.15,34.57,34.77,1203200.0],["2024-06-25",34.65,34.65,33.82,34.19,1966700.0],["2024-06-26",33.68,34.11,33.55,34.0,1508300.0],["2024-06-27",34.09,34.09,33.53,33.76,1505400.0],["2024-06-28",33.82,34.23,33.675,34.17,2392500.0],["2024-07-01",34.21,34.32,33.615,33.7,1399200.0],["2024-07-02",33.51,33.98,33.44,33.96,1825300.0],["2024-07-03",34.08,34.2,33.825,34.17,982300.0],["2024-07-05",34.09,34.16,33.68,33.75,2306700.0],["2024-07-08",34.02,34.63,34.02,34.36,1788200.0],["2024-07-09",34.27,34.36,33.92,33.94,2025500.0],["2024-07-10",34.21,34.49,34.065,34.48,1963000.0],["2024-07-11",34.87,35.545,34.69,35.47,1955900.0],["2024-07-12",35.63,35.925,35.41,35.45,1725800.0],["2024-07-15",35.45,35.975,35.32,35.62,1439200.0],["2024-07-16",36.0,36.53,35.66,36.27,1841700.0],["2024-07-17",35.97,36.365,35.89,36.19,2116500.0],["2024-07-18",36.05,36.81,35.77,35.88,1600000.0],["2024-07-19",35.45,35.5,34.64,34.76,3616300.0],["2024-07-22",35.0,35.4,34.66,35.39,1558600.0],["2024-07-23",35.6,35.6,34.975,34.99,2223900.0],["2024-07-24",34.92,35.1,34.32,34.37,1280900.0],["2024-07-25",34.42,35.095,34.21,34.5,2842800.0],["2024-07-26",34.75,35.13,34.66,34.87,1837200.0],["2024-07-29",34.91,35.29,34.73,35.16,1741400.0],["2024-07-30",35.09,35.51,34.94,35.2,2014800.0],["2024-07-31",35.59,36.15,35.33,35.65,3348300.0],["2024-08-01",36.97,37.49,35.7,36.64,4007300.0],["2024-08-02",36.14,36.15,34.87,35.21,2428300.0],["2024-08-05",34.17,34.53,33.46,34.07,2595000.0],["2024-08-06",34.22,34.8,34.02,34.04,2161900.0],["2024-08-07",34.37,34.55,33.43,33.44,1908800.0],["2024-08-08",33.62,34.13,33.605,33.87,2646100.0],["2024-08-09",33.95,34.245,33.8,33.98,1650300.0],["2024-08-12",33.98,33.98,33.475,33.56,1150300.0],["2024-08-13",33.53,33.85,33.46,33.73,1769600.0],["2024-08-14",33.82,34.03,33.67,33.75,1492100.0],["2024-08-15",34.19,34.825,34.04,34.6,1941500.0],["2024-08-16",34.53,34.6,34.2,34.53,875300.0],["2024-08-19",34.48,34.73,34.4,34.69,1043300.0],["2024-08-20",34.59,34.7,34.21,34.33,940600.0],["2024-08-21",34.44,35.145,34.35,35.07,1211800.0],["2024-08-22",35.23,35.25,34.95,35.07,756800.0],["2024-08-23",35.3,35.69,35.185,35.64,1027000.0],["2024-08-26",35.76,36.205,35.49,35.51,1146300.0],["2024-08-27",35.51,35.71,35.26,35.31,1271300.0],["2024-08-28",35.4,35.67,35.26,35.53,1176500.0],["2024-08-29",35.69,35.99,35.52,35.92,1242200.0],["2024-08-30",36.11,36.66,35.79,36.5,2399000.0],["2024-09-03",36.04,36.32,35.52,35.74,1919400.0],["2024-09-04",35.61,36.16,35.13,35.38,1645000.0],["2024-09-05",35.44,35.44,34.69,34.99,1645100.0],["2024-09-06",34.97,35.16,34.55,34.57,1473400.0],["2024-09-09",34.7,34.83,34.535,34.62,1791500.0],["2024-09-10",34.55,34.63,33.865,34.14,1647300.0],["2024-09-11",34.16,34.57,33.51,34.45,2234800.0],["2024-09-12",34.4,34.725,34.185,34.52,2375800.0],["2024-09-13",34.61,35.16,34.61,34.8,1339000.0],["2024-09-16",34.98,35.31,34.96,35.16,2257900.0],["2024-09-17",35.42,35.87,35.27,35.7,1931600.0],["2024-09-18",35.88,36.38,35.66,35.97,2512800.0],["2024-09-19",36.61,37.17,36.55,37.12,3990800.0],["2024-09-20",36.73,36.905,35.92,36.07,3523400.0],["2024-09-23",36.22,36.42,36.0,36.32,2165600.0],["2024-09-24",36.41,36.795,36.28,36.45,3201600.0],["2024-09-25",36.56,36.56,35.915,35.94,1986500.0],["2024-09-26",36.37,37.495,36.25,37.4,3523100.0],["2024-09-27",37.52,37.778,37.1,37.25,2178200.0],["2024-09-30",36.97,37.0,35.73,36.19,2997600.0],["2024-10-01",36.36,36.36,35.56,35.64,1949400.0],["2024-10-02",35.56,36.0,35.46,35.96,4056800.0],["2024-10-03",35.72,35.88,35.34,35.4,1770500.0],["2024-10-04",35.93,35.98,35.27,35.63,958100.0],["2024-10-07",35.43,35.895,35.311,35.84,1131700.0],["2024-10-08",35.75,36.17,35.51,36.05,1626000.0],["2024-10-09",36.22,36.89,36.01,36.89,1901300.0],["2024-10-10",36.61,36.76,36.45,36.61,2009300.0],["2024-10-11",36.58,37.065,36.43,36.9,1755600.0],["2024-10-14",37.11,37.185,36.71,36.91,1568900.0],["2024-10-15",36.97,37.54,36.76,36.77,1649600.0],["2024-10-16",36.8,37.04,36.76,36.85,1138700.0],["2024-10-17",36.69,37.1,36.321,36.51,1671400.0],["2024-10-18",36.63,36.81,36.085,36.13,1555000.0],["2024-10-21",36.02,36.21,35.63,35.7,911800.0],["2024-10-22",35.23,35.33,34.655,35.05,2351600.0],["2024-10-23",34.95,35.33,34.885,35.26,1684600.0],["2024-10-24",35.35,35.72,34.985,35.58,1770900.0],["2024-10-25",35.48,35.57,35.17,35.22,1049800.0],["2024-10-28",35.51,35.77,35.365,35.59,2137700.0],["2024-10-29",35.13,35.72,35.13,35.41,3034800.0],["2024-10-30",38.29,38.77,37.555,38.32,5530200.0],["2024-10-31",38.06,38.34,37.7,37.92,3437000.0],["2024-11-01",37.8,38.11,37.68,37.98,2857800.0],["2024-11-04",38.27,38.61,38.0,38.08,1587100.0],["2024-11-05",37.67,38.45,37.56,38.42,1341100.0],["2024-11-06",39.47,40.1,39.13,39.5,2056500.0],["2024-11-07",39.54,40.0,39.32,39.77,1295300.0],["2024-11-08",39.64,40.19,39.49,39.96,1765100.0],["2024-11-11",40.26,40.38,39.93,40.19,1468800.0],["2024-11-12",40.02,40.23,39.31,39.6,1257000.0],["2024-11-13",39.98,40.755,39.695,40.6,1735800.0],["2024-11-14",40.65,40.91,40.47,40.66,2184300.0],["2024-11-15",40.57,40.76,39.98,40.29,1309000.0],["2024-11-18",40.28,40.58,39.62,39.9,2072600.0],["2024-11-19",39.47,39.78,38.67,38.82,1994700.0],["2024-11-20",38.78,38.93,38.56,38.89,1349900.0],["2024-11-21",38.9,39.79,38.895,39.78,1148600.0],["2024-11-22",39.74,40.59,39.68,40.52,2196600.0],["2024-11-25",40.93,41.655,40.735,41.29,1788000.0],["2024-11-26",41.01,41.14,40.58,40.67,1980400.0],["2024-11-27",40.74,41.09,40.42,40.53,1027700.0],["2024-11-29",40.53,40.8,40.27,40.46,747400.0],["2024-12-02",40.39,40.76,39.96,40.59,1418600.0],["2024-12-03",40.74,40.78,40.28,40.33,1201600.0],["2024-12-04",40.08,40.71,39.97,40.59,988000.0],["2024-12-05",40.62,40.64,39.96,40.0,889500.0],["2024-12-06",40.25,40.29,39.6,39.92,1147200.0],["2024-12-09",40.06,40.49,39.8,39.84,2245800.0],["2024-12-10",39.76,39.95,39.1,39.21,1324000.0],["2024-12-11",39.26,39.355,38.855,38.87,1275300.0],["2024-12-12",38.95,39.19,38.805,39.07,1079800.0],["2024-12-13",38.75,38.815,38.06,38.23,1706200.0],["2024-12-16",38.16,38.29,37.56,37.72,2337600.0],["2024-12-17",36.99,37.035,36.12,36.39,3489700.0],["2024-12-18",36.03,36.56,34.95,35.01,2929900.0],["2024-12-19",35.06,35.42,34.42,34.44,2645000.0],["2024-12-20",33.97,34.52,33.94,34.4,7751900.0],["2024-12-23",34.39,34.59,34.04,34.35,1642400.0],["2024-12-24",34.35,34.44,34.1,34.44,428500.0],["2024-12-26",34.27,34.66,34.1,34.63,1068900.0],["2024-12-27",34.47,34.8,34.09,34.37,1278900.0],["2024-12-30",34.17,34.46,33.68,34.01,1228900.0],["2024-12-31",34.29,34.33,33.97,34.22,1276800.0],["2025-01-02",34.17,34.345,33.47,33.56,1475600.0],["2025-01-03",33.6,33.93,33.4,33.85,1651700.0],["2025-01-06",34.15,34.62,34.14,34.57,2210300.0],["2025-01-07",34.42,34.755,33.98,34.21,1920200.0],["2025-01-08",34.04,34.43,33.78,34.3,1587300.0],["2025-01-10",33.62,33.992,33.396,33.74,1444400.0],["2025-01-13",33.55,34.265,33.46,34.23,1203600.0],["2025-01-14",34.54,34.78,34.38,34.69,1058800.0],["2025-01-15",35.04,35.585,35.04,35.39,1505200.0],["2025-01-16",35.38,35.74,35.13,35.66,1293500.0],["2025-01-17",36.35,36.43,36.09,36.28,1401000.0],["2025-01-21",36.58,36.98,36.51,36.98,1446000.0],["2025-01-22",36.88,36.88,36.42,36.54,1228100.0],["2025-01-23",36.49,36.9,36.25,36.88,1209100.0],["2025-01-24",36.87,37.02,36.695,36.76,1282000.0],["2025-01-27",36.76,37.29,36.6,37.18,1802900.0],["2025-01-28",37.12,37.42,36.93,36.96,1312000.0],["2025-01-29",36.98,37.54,36.85,37.06,1324600.0],["2025-01-30",37.06,37.29,36.72,36.87,2238200.0],["2025-01-31",36.4,36.45,35.65,35.94,2833400.0],["2025-02-03",35.18,35.49,34.25,35.11,3378600.0],["2025-02-04",36.75,38.3,36.75,38.01,4803500.0],["2025-02-05",38.19,38.37,37.52,37.8,3321800.0],["2025-02-06",38.09,38.3,37.35,38.05,2262300.0],["2025-02-07",38.1,38.17,37.15,37.22,1971200.0],["2025-02-10",37.71,37.71,37.145,37.56,1452200.0],["2025-02-11",37.56,37.93,37.449,37.66,1434100.0],["2025-02-12",37.04,37.29,36.585,37.01,5812800.0],["2025-02-13",37.37,37.51,37.08,37.45,1605800.0],["2025-02-14",37.55,37.72,37.045,37.17,1648900.0],["2025-02-18",37.17,37.5,37.03,37.23,1146700.0],["2025-02-19",36.7,37.085,36.4,36.92,1566600.0],["2025-02-20",36.82,37.23,36.815,37.14,1506900.0],["2025-02-21",37.34,37.5,35.575,36.03,2300300.0],["2025-02-24",36.27,36.665,36.06,36.31,1934900.0],["2025-02-25",36.47,37.16,36.39,36.63,2014400.0],["2025-02-26",36.71,37.05,36.51,36.68,1437700.0],["2025-02-27",36.49,36.85,35.76,35.81,2441600.0],["2025-02-28",35.89,36.31,35.715,36.21,2418000.0],["2025-03-03",36.64,36.82,34.95,35.1,1810200.0],["2025-03-04",34.76,34.955,33.9,34.29,2409800.0],["2025-03-05",34.46,35.6,34.3,35.34,2215300.0],["2025-03-06",35.07,35.96,35.045,35.42,2004800.0],["2025-03-07",35.23,35.42,34.3,34.93,1873200.0],["2025-03-10",34.6,34.635,33.46,33.61,3180700.0],["2025-03-11",33.7,34.375,33.36,33.96,2090100.0],["2025-03-12",34.21,34.355,33.71,33.88,2445300.0],["2025-03-13",33.89,34.25,33.17,33.44,1201700.0],["2025-03-14",34.0,34.53,33.94,34.42,2891500.0],["2025-03-17",34.31,35.31,34.277,35.06,1924900.0],["2025-03-18",34.97,34.97,34.38,34.39,1875700.0],["2025-03-19",34.49,34.64,33.99,34.46,1695600.0],["2025-03-20",34.2,34.545,34.0,34.05,1240400.0],["2025-03-21",33.49,33.92,33.3,33.81,1591700.0],["2025-03-24",34.44,34.94,34.02,34.73,1630100.0],["2025-03-25",34.66,34.95,34.0,34.18,1411600.0],["2025-03-26",34.2,34.61,34.06,34.18,1837100.0],["2025-03-27",33.48,33.8,32.59,33.11,3686200.0],["2025-03-28",33.09,33.285,32.6,32.86,1723000.0],["2025-03-31",32.45,33.445,32.13,33.17,1985200.0],["2025-04-01",33.02,33.4,32.79,33.38,1733900.0],["2025-04-02",33.05,33.88,33.05,33.82,1564500.0],["2025-04-03",32.38,32.64,31.33,31.55,2459200.0],["2025-04-04",30.39,30.57,28.95,29.73,2335700.0],["2025-04-07",29.05,30.88,28.34,29.59,4859500.0],["2025-04-08",30.4,30.4,28.01,28.49,3353600.0],["2025-04-09",28.02,32.17,27.7,31.76,5052700.0],["2025-04-10",30.9,30.946,29.275,30.22,3378700.0],["2025-04-11",29.96,31.07,29.4,30.67,2138500.0],["2025-04-14",31.28,31.36,30.625,31.16,1658700.0],["2025-04-15",30.98,31.375,30.65,31.21,1954600.0],["2025-04-16",31.05,31.94,30.8,31.12,2143500.0],["2025-04-17",31.25,31.56,31.1,31.23,1710700.0],["2025-04-21",31.04,31.335,30.38,30.88,1413300.0],["2025-04-22",31.38,31.57,30.975,31.53,1356900.0],["2025-04-23",32.48,33.0,31.45,31.66,2016500.0],["2025-04-24",31.79,32.3,31.41,32.28,2595100.0],["2025-04-25",31.98,32.27,31.705,31.83,1146900.0],["2025-04-28",31.87,32.245,31.34,31.74,1705200.0],["2025-04-29",31.76,32.18,31.31,31.77,3505400.0],["2025-04-30",31.72,32.535,31.38,32.5,3924400.0],["2025-05-01",32.45,32.94,32.09,32.33,1595600.0],["2025-05-02",32.96,33.49,32.73,33.16,2500100.0],["2025-05-05",32.87,33.68,32.76,33.29,2501600.0],["2025-05-06",32.96,33.305,32.85,33.27,2718200.0],["2025-05-07",31.82,33.17,31.4,31.69,4829800.0],["2025-05-08",31.85,32.12,31.2,31.27,4995800.0],["2025-05-09",31.29,31.625,30.89,31.1,2979800.0],["2025-05-12",32.94,33.35,32.59,32.7,4425600.0],["2025-05-13",32.79,33.415,32.57,33.03,3267300.0],["2025-05-14",32.9,32.96,32.46,32.84,2274600.0],["2025-05-15",32.57,33.06,32.315,32.38,2455800.0],["2025-05-16",32.34,32.67,32.07,32.65,2077100.0],["2025-05-19",32.3,32.53,32.08,32.36,2272100.0],["2025-05-20",32.23,32.255,31.69,31.84,1792000.0],["2025-05-21",31.55,31.67,31.145,31.29,1996800.0],["2025-05-22",31.18,31.78,31.06,31.57,2631300.0],["2025-05-23",30.96,31.17,30.66,30.94,2108800.0],["2025-05-27",31.41,31.885,31.3,31.84,1775100.0],["2025-05-28",31.75,31.91,31.07,31.11,2350100.0],["2025-05-29",31.41,31.5,30.88,31.21,3722700.0],["2025-05-30",31.04,31.085,30.5,30.8,2278200.0],["2025-06-02",30.75,30.895,30.21,30.55,2181400.0],["2025-06-03",30.53,30.83,30.28,30.65,2235900.0],["2025-06-04",30.71,30.83,30.585,30.65,2089800.0],["2025-06-05",30.85,30.874,30.265,30.31,1557700.0],["2025-06-06",30.86,31.04,30.605,30.72,1564300.0],["2025-06-09",30.97,31.2,30.79,30.94,1734500.0],["2025-06-10",31.12,31.3,30.9,31.06,1810900.0],["2025-06-11",31.29,31.29,30.17,30.29,2709000.0],["2025-06-12",30.08,30.365,29.79,30.16,2277400.0],["2025-06-13",29.58,29.84,28.75,28.79,2786100.0],["2025-06-16",29.21,29.61,28.915,29.54,3406500.0],["2025-06-17",29.22,29.48,28.87,28.9,2711900.0],["2025-06-18",28.8,29.68,28.78,29.4,4163000.0],["2025-06-20",29.63,29.74,29.02,29.06,2261800.0],["2025-06-23",28.81,29.625,28.8,29.6,2197800.0],["2025-06-24",29.93,30.545,29.81,29.99,3299900.0],["2025-06-25",30.02,30.07,29.56,29.66,1846100.0],["2025-06-26",29.86,30.06,29.705,29.9,2308500.0],["2025-06-27",30.05,30.33,29.745,29.87,2942500.0],["2025-06-30",29.8,29.94,29.665,29.69,1509800.0],["2025-07-01",29.38,31.01,29.32,30.5,3278700.0],["2025-07-02",30.87,31.28,30.56,31.24,2625900.0],["2025-07-03",31.3,31.3,30.78,30.87,1687200.0],["2025-07-07",30.67,30.85,30.13,30.2,2010500.0],["2025-07-08",30.42,31.11,30.28,30.6,1872100.0],["2025-07-09",30.75,31.01,30.62,30.95,1732900.0],["2025-07-10",31.03,31.5,30.89,30.94,1826600.0],["2025-07-11",30.5,30.695,30.35,30.52,1375800.0],["2025-07-14",30.41,30.73,30.25,30.72,3092800.0],["2025-07-15",30.81,30.81,29.85,29.85,2218800.0],["2025-07-16",29.28,29.91,29.25,29.88,5721600.0],["2025-07-17",29.88,30.16,29.83,30.07,2971900.0],["2025-07-18",29.83,30.015,29.39,29.7,3746200.0],["2025-07-21",29.86,30.065,29.595,29.78,2999900.0],["2025-07-22",29.91,30.095,29.635,29.96,3632600.0],["2025-07-23",30.27,30.355,29.9,30.04,2953900.0],["2025-07-24",29.91,30.075,29.22,29.51,4216900.0],["2025-07-25",29.61,29.61,29.29,29.53,2006400.0],["2025-07-28",29.45,29.62,29.065,29.15,2333600.0],["2025-07-29",29.28,29.385,28.67,28.7,3725100.0],["2025-07-30",28.4,29.07,28.02,28.67,6661400.0],["2025-07-31",28.51,28.75,28.1,28.32,4135100.0],["2025-08-01",27.9,28.3,27.58,27.82,3142900.0],["2025-08-04",27.96,28.21,27.64,28.08,3060800.0],["2025-08-05",28.27,28.74,28.04,28.68,3006400.0],["2025-08-06",28.77,28.8,28.34,28.47,3113600.0],["2025-08-07",28.91,28.93,28.31,28.47,1773700.0],["2025-08-08",28.53,28.595,28.235,28.39,1811600.0],["2025-08-11",28.4,28.64,28.17,28.36,1612200.0],["2025-08-12",28.34,29.525,28.34,29.47,3201700.0],["2025-08-13",29.62,30.75,29.47,30.75,2627600.0],["2025-08-14",30.39,30.94,30.39,30.62,4307400.0],["2025-08-15",30.78,30.89,30.265,30.41,3771200.0],["2025-08-18",30.35,30.835,30.255,30.49,4206700.0],["2025-08-19",30.63,31.37,30.565,31.07,3810300.0],["2025-08-20",30.96,31.11,30.48,30.72,2448400.0],["2025-08-21",30.5,30.77,30.39,30.77,2578600.0],["2025-08-22",30.97,32.26,30.84,31.82,3850400.0],["2025-08-25",31.65,31.82,31.305,31.33,1519400.0],["2025-08-26",31.38,31.635,31.35,31.45,1814400.0],["2025-08-27",31.26,31.69,31.22,31.46,1615100.0],["2025-08-28",31.53,31.555,30.815,30.96,1482300.0],["2025-08-29",31.13,31.31,30.94,31.26,1300100.0],["2025-09-02",30.8,31.105,30.615,31.03,2155000.0],["2025-09-03",30.94,31.225,30.63,30.8,1539600.0],["2025-09-04",30.87,31.245,30.575,31.23,2173100.0],["2025-09-05",31.42,32.08,31.355,31.82,2552900.0],["2025-09-08",31.79,32.39,31.46,32.38,2887600.0],["2025-09-09",32.21,32.34,31.095,31.41,2256200.0],["2025-09-10",31.14,31.535,30.81,30.94,1675900.0],["2025-09-11",30.9,31.81,30.9,31.78,3157600.0],["2025-09-12",31.6,31.74,31.17,31.17,1277400.0],["2025-09-15",31.29,31.39,30.86,30.89,1656800.0],["2025-09-16",30.98,31.095,30.645,30.8,2061100.0],["2025-09-17",30.91,31.555,30.3,30.5,4358100.0],["2025-09-18",30.73,30.9,30.455,30.68,3012800.0],["2025-09-19",30.71,30.835,30.25,30.27,4472700.0],["2025-09-22",30.29,30.43,29.975,29.99,4632600.0],["2025-09-23",30.04,30.27,29.135,29.19,3248500.0],["2025-09-24",29.16,29.31,28.4,28.44,4333100.0],["2025-09-25",28.3,28.37,27.745,27.79,6690300.0],["2025-09-26",27.96,28.36,27.37,28.09,4799900.0],["2025-09-29",28.35,28.88,27.66,28.02,4039300.0],["2025-09-30",27.99,28.68,27.96,28.62,4462700.0],["2025-10-01",28.41,28.56,28.06,28.08,1970300.0],["2025-10-02",27.74,28.345,27.4,28.19,3903000.0],["2025-10-03",28.18,28.59,28.03,28.23,3320600.0],["2025-10-06",29.0,29.09,28.09,28.18,4189400.0],["2025-10-07",28.33,28.492,27.235,27.3,4548100.0],["2025-10-08",27.43,27.59,26.94,27.35,2814200.0],["2025-10-09",27.37,27.445,26.74,26.74,3067800.0],["2025-10-10",26.94,27.27,26.28,26.39,5304800.0],["2025-10-13",26.57,26.855,26.48,26.78,3448200.0],["2025-10-14",26.46,27.575,26.44,27.26,4186300.0],["2025-10-15",27.61,27.78,27.23,27.61,3743600.0],["2025-10-16",27.77,27.84,27.31,27.75,3479500.0],["2025-10-17",27.75,28.545,27.49,28.46,7243700.0],["2025-10-20",28.64,28.64,28.12,28.53,4240700.0],["2025-10-21",28.42,29.035,28.245,29.01,4207400.0],["2025-10-22",28.82,29.11,28.09,28.21,4613100.0],["2025-10-23",28.42,28.87,28.2,28.83,3994200.0],["2025-10-24",29.04,29.17,28.745,29.04,3681500.0],["2025-10-27",29.22,29.295,28.8,29.06,3862300.0],["2025-10-28",29.99,30.72,28.825,29.7,11846800.0],["2025-10-29",29.59,29.93,29.265,29.48,6441100.0],["2025-10-30",29.0,29.875,28.41,28.66,4386800.0],["2025-10-31",28.5,28.59,28.17,28.47,3157700.0],["2025-11-03",28.12,28.4,27.625,28.1,4478700.0],["2025-11-04",27.66,27.87,27.49,27.56,3754600.0],["2025-11-05",27.53,28.075,27.45,27.92,2602900.0],["2025-11-06",27.91,28.455,27.83,28.23,3522000.0],["2025-11-07",28.1,29.05,28.065,28.99,3923300.0],["2025-11-10",29.06,29.065,28.31,28.76,2614300.0],["2025-11-11",28.87,29.08,28.61,29.0,1872000.0],["2025-11-12",29.02,29.85,28.85,29.32,2466700.0],["2025-11-13",29.25,29.76,29.16,29.67,2709900.0],["2025-11-14",29.26,29.45,28.8,28.91,2085300.0],["2025-11-17",28.86,29.125,28.12,28.18,2930600.0],["2025-11-18",29.22,29.587,27.96,28.0,18740700.0],["2025-11-19",28.03,28.77,27.79,27.8,11431600.0],["2025-11-20",28.38,29.37,28.28,28.71,9776100.0],["2025-11-21",28.95,30.57,28.77,30.16,6464600.0],["2025-11-24",30.08,30.16,29.53,29.59,3038200.0],["2025-11-25",29.79,29.95,29.3,29.75,3433900.0],["2025-11-26",29.75,30.29,29.75,29.76,2691300.0],["2025-11-28",29.92,30.483,29.89,30.13,1372000.0],["2025-12-01",30.21,30.72,29.85,29.97,2382600.0],["2025-12-02",30.15,30.33,29.9,30.05,1860500.0],["2025-12-03",30.01,30.52,29.85,30.0,2660500.0],["2025-12-04",30.11,30.34,29.02,29.26,5211400.0],["2025-12-05",29.4,29.9,29.01,29.08,5185400.0],["2025-12-08",29.03,29.19,28.142,28.23,3574500.0],["2025-12-09",28.37,28.8,28.33,28.44,5089100.0],["2025-12-10",28.45,29.22,28.09,29.2,6625000.0],["2025-12-11",29.63,30.67,29.48,30.6,4579600.0],["2025-12-12",31.1,31.41,30.545,31.19,3862000.0],["2025-12-15",31.12,31.48,30.85,31.11,3822900.0],["2025-12-16",31.725,31.97,31.2,31.4,4443700.0],["2025-12-17",31.4,32.25,31.4,31.9,4429100.0],["2025-12-18",31.95,32.48,31.81,32.0,4843900.0],["2025-12-19",31.94,32.3,31.86,32.06,5515100.0],["2025-12-22",32.01,32.475,31.91,32.24,3902400.0],["2025-12-23",32.35,32.57,32.045,32.28,2682500.0],["2025-12-24",32.32,32.32,31.98,32.29,726300.0],["2025-12-26",32.24,32.445,32.048,32.42,1344900.0],["2025-12-29",32.78,32.895,32.54,32.83,2404000.0],["2025-12-30",32.76,33.11,32.69,32.81,2108200.0],["2025-12-31",32.66,32.8,32.24,32.31,1685900.0],["2026-01-02",32.59,33.14,32.45,33.0,4521200.0],["2026-01-05",32.96,33.63,32.92,33.07,2957400.0],["2026-01-06",32.6,33.19,32.315,32.95,3922900.0],["2026-01-07",32.51,32.7,32.27,32.44,2503200.0],["2026-01-08",32.08,32.76,31.61,32.43,4016800.0],["2026-01-09",32.82,33.27,32.79,33.02,2850200.0],["2026-01-12",32.85,33.255,32.8,32.99,2471500.0],["2026-01-13",32.88,33.165,32.84,33.07,5264200.0],["2026-01-14",33.09,33.295,32.91,33.03,4821900.0],["2026-01-15",33.12,33.61,32.93,33.61,5999800.0],["2026-01-16",33.31,33.6,33.04,33.57,7487000.0],["2026-01-20",33.0,33.435,32.76,33.28,5077300.0],["2026-01-21",33.93,34.05,33.29,33.47,2710900.0],["2026-01-22",33.95,34.2,33.75,34.13,2265200.0],["2026-01-23",33.64,34.01,33.4,33.62,2173000.0],["2026-01-26",33.78,34.09,33.66,33.7,2072300.0],["2026-01-27",33.73,33.77,33.425,33.6,2012000.0],["2026-01-28",33.58,34.46,33.465,34.06,3509800.0],["2026-01-29",34.18,34.5,33.5,34.1,3057300.0],["2026-01-30",34.01,34.29,33.33,33.58,2201200.0],["2026-02-02",33.67,33.89,33.5,33.55,4030100.0],["2026-02-03",31.54,32.82,31.45,32.27,5849000.0],["2026-02-04",34.19,34.42,33.65,34.27,4034600.0],["2026-02-05",34.53,34.55,33.62,33.79,2970200.0],["2026-02-06",33.75,33.92,33.56,33.81,2791600.0],["2026-02-09",33.88,34.35,33.53,34.21,4676900.0],["2026-02-10",34.6,35.12,34.16,34.42,5328300.0],["2026-02-11",34.5,34.725,33.505,33.58,3191700.0],["2026-02-12",33.95,34.84,33.59,33.79,3723700.0],["2026-02-13",34.32,34.93,33.87,34.13,3725700.0],["2026-02-17",34.35,35.025,34.19,34.95,3189600.0],["2026-02-18",34.92,35.72,34.92,35.57,1769300.0],["2026-02-19",35.14,35.29,34.17,34.62,2262000.0],["2026-02-20",34.48,35.15,34.32,34.48,2071900.0],["2026-02-23",34.32,34.78,33.95,34.05,1977000.0],["2026-02-24",34.49,34.86,34.02,34.19,1919700.0],["2026-02-25",34.35,34.63,33.51,33.73,2079100.0],["2026-02-26",33.97,34.21,33.35,33.61,1773000.0],["2026-02-27",33.37,33.71,33.075,33.41,2813700.0],["2026-03-02",31.44,32.95,31.03,32.59,2815400.0],["2026-03-03",30.4,32.165,30.13,31.68,4530200.0],["2026-03-04",31.51,31.69,30.79,31.4,3258900.0],["2026-03-05",30.74,31.0,30.05,30.26,3975700.0],["2026-03-06",29.5,29.64,28.82,29.61,4641300.0],["2026-03-09",28.84,29.468,28.18,29.29,4478300.0],["2026-03-10",29.495,29.87,29.06,29.09,2752700.0],["2026-03-11",28.89,29.08,28.255,28.35,2011100.0],["2026-03-12",28.17,28.47,27.76,27.86,3497900.0],["2026-03-13",27.99,28.22,27.37,27.59,2162400.0],["2026-03-16",27.86,28.19,27.68,27.93,3005200.0],["2026-03-17",28.15,28.29,27.93,28.1,2435500.0],["2026-03-18",27.82,27.94,27.1,27.14,1795000.0],["2026-03-19",25.27,26.21,24.937,26.1,3565000.0],["2026-03-20",26.24,26.37,25.165,25.44,6396800.0],["2026-03-23",26.42,26.745,25.83,26.42,2738500.0],["2026-03-24",26.08,27.013,25.82,26.92,4626300.0],["2026-03-25",27.41,27.69,26.95,27.66,2326400.0],["2026-03-26",27.17,27.7,27.1,27.36,2287100.0],["2026-03-27",27.21,27.24,26.63,26.85,3034300.0],["2026-03-30",27.15,27.25,26.675,26.69,1722900.0],["2026-03-31",27.02,27.885,26.94,27.7,2109700.0],["2026-04-01",28.31,28.73,27.63,27.66,2628900.0],["2026-04-02",26.87,27.44,26.39,26.82,2712600.0],["2026-04-06",26.76,26.76,26.19,26.39,1566100.0],["2026-04-07",26.54,26.63,26.065,26.13,1870300.0],["2026-04-08",28.93,29.18,28.345,28.66,3931700.0],["2026-04-09",28.35,28.55,28.115,28.5,1871700.0],["2026-04-10",28.74,29.42,28.685,28.85,2409200.0],["2026-04-13",28.52,28.66,28.01,28.62,1692900.0],["2026-04-14",28.98,29.121,28.715,28.76,1238300.0],["2026-04-15",28.67,28.67,27.94,28.09,1394200.0],["2026-04-16",29.02,29.56,28.435,28.74,2513800.0],["2026-04-17",29.37,31.23,29.37,30.0,3749900.0],["2026-04-20",29.71,29.96,29.5,29.68,2729900.0],["2026-04-21",29.48,29.67,28.98,29.09,2034300.0],["2026-04-22",29.9,30.31,29.65,29.98,2634600.0],["2026-04-23",29.84,29.95,29.17,29.34,1254800.0],["2026-04-24",29.55,29.81,29.375,29.67,1409700.0],["2026-04-27",29.61,29.84,29.41,29.43,1988700.0],["2026-04-28",29.43,29.5,28.32,28.56,1487800.0],["2026-04-29",28.38,28.72,28.14,28.21,1678300.0],["2026-04-30",28.08,28.91,28.08,28.44,2349000.0],["2026-05-01",28.6,28.735,27.61,27.73,1716800.0],["2026-05-04",27.87,28.06,26.36,26.69,2817800.0],["2026-05-05",27.2,27.825,27.09,27.16,2879700.0],["2026-05-06",28.82,29.76,28.42,28.55,4135600.0],["2026-05-07",29.55,29.649,28.44,28.57,2836300.0],["2026-05-08",28.72,29.41,28.69,29.13,1804100.0],["2026-05-11",29.38,29.46,28.38,28.39,1615700.0],["2026-05-12",28.32,28.32,27.52,27.79,1464000.0],["2026-05-13",27.66,28.07,27.63,27.91,1785700.0],["2026-05-14",28.13,28.48,27.93,28.16,1244800.0],["2026-05-15",27.84,27.84,26.79,26.81,1152700.0],["2026-05-18",27.51,28.02,27.29,27.61,1683600.0],["2026-05-19",27.72,27.82,26.82,27.76,1913400.0],["2026-05-20",27.82,28.815,27.43,28.74,2083900.0],["2026-05-21",28.44,29.385,28.17,29.13,1651100.0],["2026-05-22",29.55,29.78,29.085,29.22,1476900.0],["2026-05-26",30.02,30.27,29.68,30.01,1419300.0],["2026-05-27",30.75,31.59,30.11,30.33,11245000.0],["2026-05-28",30.16,30.4,29.64,30.19,5679800.0],["2026-05-29",30.325,31.29,29.91,30.77,4525000.0],["2026-06-01",30.4,30.53,29.69,30.39,2193200.0],["2026-06-02",30.4,30.71,30.03,30.38,1122400.0],["2026-06-03",30.87,31.6,30.57,31.18,6691800.0],["2026-06-04",32.25,32.65,31.615,31.77,3787500.0],["2026-06-05",32.55,33.11,31.92,32.18,3871500.0],["2026-06-08",31.84,32.605,31.84,31.84,2391600.0],["2026-06-09",32.98,33.335,32.435,32.85,2364200.0],["2026-06-10",32.98,33.44,32.05,32.1,1957200.0],["2026-06-11",32.22,33.02,31.97,32.68,2859500.0],["2026-06-12",33.73,33.75,32.84,33.11,2401500.0],["2026-06-15",34.405,34.66,33.66,33.77,1711300.0],["2026-06-16",34.13,34.6,33.3,33.32,3138600.0],["2026-06-17",33.52,34.29,33.52,34.0,3352500.0],["2026-06-18",33.79,34.95,33.483,34.78,4864200.0],["2026-06-22",34.9,35.02,34.26,34.33,2499800.0],["2026-06-23",33.48,34.3,33.48,33.64,2360800.0],["2026-06-24",34.0,34.78,34.0,34.66,2343900.0],["2026-06-25",35.14,35.43,34.29,34.73,2320400.0],["2026-06-26",34.22,34.69,34.15,34.5,1700000.0],["2026-06-29",34.29,34.29,33.44,34.01,1569100.0],["2026-06-30",33.91,34.3,33.76,34.22,890100.0],["2026-07-01",34.18,34.51,33.955,34.2,1426700.0],["2026-07-02",34.7,35.22,34.59,35.11,1477200.0],["2026-07-06",35.24,35.24,34.58,35.01,1233800.193379],["2026-07-07",35.14,35.3,34.24,34.25,1466387.194049],["2026-07-08",33.21,33.58,31.7029,32.56,1467570.841286],["2026-07-09",32.68,32.93,32.38,32.55,891750.698995],["2026-07-10",32.58,32.95,32.48,32.51,917681.274984],["2026-07-13",32.69,33.15,31.89,32.07,2396404.69508],["2026-07-14",32.53,32.67,31.88,32.12,1909586.552362],["2026-07-15",32.02,32.54,31.94,32.43,1576786.265819],["2026-07-16",32.4,32.96,32.18,32.88,1110296.297683],["2026-07-17",32.88,33.03,32.23,32.34,1538780.267114],["2026-07-20",32.34,32.545,32.07,32.12,1321544.726574],["2026-07-21",32.06,32.8,31.934,32.46,869235.347667],["2026-07-22",33.35,33.72,32.73,32.8,952308.560191],["2026-07-23",31.98,32.37,31.52,31.68,3586646.291684],["2026-07-24",32.13,33.35,32.08,32.76,1466761.815505],["2026-07-27",33.67,34.33,33.22,33.74,1495723.195753],["2026-07-28",34.76,35.98,34.75,35.44,3178080.347532],["2026-07-29",35.35,35.53,34.79,34.83,1583765.293603],["2026-07-30",36.45,36.62,35.65,36.03,1973734.299215],["2026-07-31",36.03,36.03,35.47,35.81,1357902.462936]]}