{"t":"BOX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-01-23",20.2,24.73,20.16,23.23,42593200.0],["2015-01-26",23.67,24.39,22.5,22.6,8677200.0],["2015-01-27",22.0,22.47,21.17,21.3,3272500.0],["2015-01-28",21.62,21.84,19.6,19.78,5047400.0],["2015-01-29",19.9,19.95,18.51,18.8,3419500.0],["2015-01-30",18.47,19.48,18.22,18.81,2266400.0],["2015-02-02",19.18,19.3,18.01,18.02,2071200.0],["2015-02-03",18.22,18.64,18.12,18.24,1587400.0],["2015-02-04",18.2,18.35,17.0,17.1,2912200.0],["2015-02-05",17.3,17.31,16.41,16.66,2682200.0],["2015-02-06",17.39,18.88,17.21,18.12,3929200.0],["2015-02-09",18.86,19.95,18.45,19.6,3226600.0],["2015-02-10",20.5,21.0,19.63,20.99,2804400.0],["2015-02-11",20.89,21.0,20.2,20.96,1698400.0],["2015-02-12",20.66,20.85,19.75,20.17,1370300.0],["2015-02-13",20.19,20.68,20.0,20.18,712000.0],["2015-02-17",19.5,20.1,18.8,19.05,2093600.0],["2015-02-18",18.31,18.5,17.96,18.0,1849500.0],["2015-02-19",18.33,19.25,17.91,18.96,1311500.0],["2015-02-20",18.68,19.3,18.65,18.85,1001700.0],["2015-02-23",18.8,18.89,18.11,18.21,670100.0],["2015-02-24",18.46,19.0,18.27,18.83,759300.0],["2015-02-25",18.83,19.48,18.47,18.67,915600.0],["2015-02-26",18.64,19.2,18.64,18.94,461300.0],["2015-02-27",18.8,19.12,18.55,18.66,617200.0],["2015-03-02",18.66,19.09,18.65,18.79,519600.0],["2015-03-03",18.79,19.21,18.45,18.59,832400.0],["2015-03-04",18.64,19.05,18.32,19.0,539700.0],["2015-03-05",19.2,19.2,18.8,19.14,486100.0],["2015-03-06",19.03,19.1,18.7,18.91,685700.0],["2015-03-09",18.98,20.15,18.96,19.4,1321200.0],["2015-03-10",19.3,19.8,18.85,19.64,615700.0],["2015-03-11",20.08,20.65,19.24,20.53,2153900.0],["2015-03-12",17.17,18.2,16.76,18.2,6835400.0],["2015-03-13",18.05,18.05,17.3,17.88,1714400.0],["2015-03-16",17.91,18.0,17.01,17.13,1320900.0],["2015-03-17",17.28,17.37,16.6,17.12,1272200.0],["2015-03-18",17.1,17.27,16.91,17.01,530100.0],["2015-03-19",17.0,17.28,17.0,17.06,536300.0],["2015-03-20",17.13,17.24,16.88,17.21,1320200.0],["2015-03-23",17.21,17.23,17.01,17.11,509800.0],["2015-03-24",17.02,17.18,16.82,17.0,961500.0],["2015-03-25",16.92,16.99,16.82,16.97,564400.0],["2015-03-26",16.83,17.56,16.83,17.54,884500.0],["2015-03-27",17.58,18.3,17.11,18.3,705300.0],["2015-03-30",18.84,19.4,18.4,19.05,1151600.0],["2015-03-31",19.08,20.58,18.4,19.75,2019800.0],["2015-04-01",19.69,19.69,18.55,18.65,961100.0],["2015-04-02",18.56,18.66,17.85,17.9,883900.0],["2015-04-06",17.78,17.94,17.51,17.66,605300.0],["2015-04-07",17.62,17.9,17.53,17.61,592000.0],["2015-04-08",17.64,17.85,17.32,17.36,618700.0],["2015-04-09",17.33,17.54,17.1,17.1,761900.0],["2015-04-10",17.08,17.36,17.0,17.05,568400.0],["2015-04-13",17.24,17.26,16.81,17.1,667100.0],["2015-04-14",17.1,17.89,17.02,17.52,870100.0],["2015-04-15",17.6,17.99,17.5,17.69,530300.0],["2015-04-16",17.95,18.0,17.6,17.82,548700.0],["2015-04-17",17.75,17.79,17.5,17.79,446400.0],["2015-04-20",17.63,17.98,17.52,17.93,487000.0],["2015-04-21",17.96,17.98,17.71,17.92,320300.0],["2015-04-22",17.88,18.33,17.57,18.29,644800.0],["2015-04-23",18.29,18.61,18.18,18.28,563900.0],["2015-04-24",18.5,18.5,17.61,17.75,650800.0],["2015-04-27",17.97,18.05,17.45,17.57,436800.0],["2015-04-28",17.65,17.79,17.39,17.5,224500.0],["2015-04-29",17.68,17.68,17.1,17.21,494700.0],["2015-04-30",17.22,17.3,17.0,17.11,391000.0],["2015-05-01",17.11,17.55,16.85,17.5,563100.0],["2015-05-04",17.56,17.85,17.3,17.4,253100.0],["2015-05-05",17.68,17.68,17.09,17.43,290900.0],["2015-05-06",17.48,17.48,17.0,17.04,313200.0],["2015-05-07",17.05,17.19,16.92,17.04,359700.0],["2015-05-08",17.13,17.21,16.91,17.1,297700.0],["2015-05-11",17.16,17.44,17.13,17.31,268500.0],["2015-05-12",17.28,17.44,16.99,17.24,377000.0],["2015-05-13",17.24,17.3,17.06,17.2,244600.0],["2015-05-14",17.24,17.25,17.02,17.08,252500.0],["2015-05-15",17.06,17.16,16.95,16.95,274800.0],["2015-05-18",16.95,17.01,16.76,16.87,418500.0],["2015-05-19",16.93,16.94,16.6,16.83,367700.0],["2015-05-20",16.8,16.9,16.65,16.86,296900.0],["2015-05-21",16.9,17.08,16.79,16.88,229100.0],["2015-05-22",16.9,17.05,16.85,17.0,253300.0],["2015-05-26",17.03,17.08,16.86,17.01,212500.0],["2015-05-27",17.01,17.99,16.87,17.75,857100.0],["2015-05-28",17.77,17.77,17.44,17.62,338500.0],["2015-05-29",17.52,17.88,17.16,17.64,465800.0],["2015-06-01",17.74,17.74,17.25,17.5,224700.0],["2015-06-02",17.5,17.65,17.35,17.37,241900.0],["2015-06-03",17.43,17.48,17.25,17.34,253600.0],["2015-06-04",17.29,17.45,17.21,17.33,321600.0],["2015-06-05",17.31,17.59,17.13,17.53,233400.0],["2015-06-08",17.48,17.83,17.37,17.62,334400.0],["2015-06-09",17.63,17.67,16.76,16.92,778300.0],["2015-06-10",16.96,18.0,16.9,17.79,1851500.0],["2015-06-11",19.64,20.6,18.06,18.29,7130300.0],["2015-06-12",18.1,18.14,17.25,17.25,1660600.0],["2015-06-15",17.09,17.47,16.83,17.12,851400.0],["2015-06-16",17.07,18.07,16.97,17.9,1194600.0],["2015-06-17",18.0,18.42,17.34,17.37,934500.0],["2015-06-18",17.62,17.9,17.5,17.52,401600.0],["2015-06-19",17.58,17.77,17.3,17.42,649300.0],["2015-06-22",17.48,17.57,17.08,17.55,565900.0],["2015-06-23",17.6,17.85,17.33,17.55,325100.0],["2015-06-24",19.0,19.35,18.29,18.53,2436600.0],["2015-06-25",18.83,19.5,18.54,19.35,1441900.0],["2015-06-26",19.39,19.93,18.76,19.1,1090100.0],["2015-06-29",18.7,19.33,18.07,18.1,762600.0],["2015-06-30",18.93,19.15,18.46,18.64,648600.0],["2015-07-01",18.96,19.14,18.6,18.76,520500.0],["2015-07-02",18.83,18.99,18.22,18.56,489000.0],["2015-07-06",18.36,18.5,17.85,17.99,640700.0],["2015-07-07",17.67,17.83,17.01,17.57,804400.0],["2015-07-08",17.36,17.36,16.63,16.74,1031900.0],["2015-07-09",17.13,17.3,16.63,16.81,795000.0],["2015-07-10",17.0,17.15,16.55,16.71,813000.0],["2015-07-13",16.79,17.2,16.4,16.95,1265000.0],["2015-07-14",17.345,18.3,17.25,18.05,2201300.0],["2015-07-15",18.45,18.45,17.75,17.83,993900.0],["2015-07-16",17.99,18.668,17.98,18.39,895500.0],["2015-07-17",18.6,19.09,18.42,18.74,1739800.0],["2015-07-20",18.49,18.617,17.5,17.55,1297400.0],["2015-07-21",17.64,17.95,17.0,17.06,1040600.0],["2015-07-22",16.85,17.01,16.55,16.63,2930200.0],["2015-07-23",16.69,16.8,16.15,16.38,1568700.0],["2015-07-24",16.41,16.79,16.15,16.29,775800.0],["2015-07-27",16.93,16.93,16.4,16.64,1071500.0],["2015-07-28",16.8,16.89,16.38,16.41,977600.0],["2015-07-29",16.39,16.671,16.2,16.47,442100.0],["2015-07-30",16.33,16.78,16.2,16.69,912400.0],["2015-07-31",16.56,16.6,16.2,16.33,950800.0],["2015-08-03",16.21,16.35,15.02,15.42,1448700.0],["2015-08-04",15.35,15.35,14.17,14.45,1882300.0],["2015-08-05",14.55,14.89,14.05,14.06,1324000.0],["2015-08-06",14.15,14.35,13.8,14.01,901200.0],["2015-08-07",14.57,15.59,14.34,15.53,1198300.0],["2015-08-10",15.6,15.6,14.92,15.27,865000.0],["2015-08-11",15.12,15.121,14.52,14.75,539800.0],["2015-08-12",14.57,14.81,13.94,14.37,923700.0],["2015-08-13",14.51,14.83,14.19,14.56,516900.0],["2015-08-14",14.61,14.88,14.37,14.55,464900.0],["2015-08-17",14.55,14.82,14.36,14.57,432000.0],["2015-08-18",14.54,14.62,14.22,14.35,404500.0],["2015-08-19",14.28,15.0,14.02,14.74,931000.0],["2015-08-20",14.53,14.58,14.0,14.4,960500.0],["2015-08-21",14.19,14.3,13.7,14.07,1347100.0],["2015-08-24",12.78,13.7,11.69,13.01,1981200.0],["2015-08-25",14.0,14.0,13.011,13.46,1050500.0],["2015-08-26",13.72,13.73,12.8,13.25,1152900.0],["2015-08-27",13.43,13.78,13.095,13.57,660600.0],["2015-08-28",13.5,13.75,13.406,13.68,286900.0],["2015-08-31",13.65,13.68,13.21,13.48,455800.0],["2015-09-01",13.27,13.44,12.8,12.9,747700.0],["2015-09-02",13.05,13.192,12.8,13.1,736200.0],["2015-09-03",13.06,13.15,12.96,12.99,434400.0],["2015-09-04",12.95,13.43,12.915,13.31,851800.0],["2015-09-08",13.49,14.0,13.26,13.9,1255900.0],["2015-09-09",14.0,14.8,13.74,14.25,2079400.0],["2015-09-10",14.4,14.5,13.24,13.86,2942600.0],["2015-09-11",13.95,14.01,13.54,13.71,747600.0],["2015-09-14",13.06,13.5,12.62,12.77,1751600.0],["2015-09-15",12.84,13.3,12.55,12.94,780000.0],["2015-09-16",12.94,13.3,12.72,12.94,789700.0],["2015-09-17",12.78,13.15,12.62,12.96,882800.0],["2015-09-18",12.74,13.04,12.61,12.83,845700.0],["2015-09-21",12.82,12.99,12.52,12.91,861500.0],["2015-09-22",12.7,12.99,12.62,12.77,524500.0],["2015-09-23",12.82,13.24,12.7,12.74,738400.0],["2015-09-24",12.65,13.01,12.6,12.94,566800.0],["2015-09-25",13.5,13.68,12.72,12.8,1490200.0],["2015-09-28",12.71,12.9,12.2,12.35,842900.0],["2015-09-29",12.33,12.57,11.9,12.3,930600.0],["2015-09-30",12.43,12.62,12.09,12.58,922000.0],["2015-10-01",12.67,12.74,11.72,11.88,1116800.0],["2015-10-02",11.8,12.1,11.6,11.67,1253700.0],["2015-10-05",11.72,11.73,11.25,11.34,1545700.0],["2015-10-06",11.27,11.45,10.93,11.2,930000.0],["2015-10-07",11.25,11.45,10.96,11.09,947000.0],["2015-10-08",11.11,12.45,11.11,12.0,1476900.0],["2015-10-09",12.11,12.47,12.04,12.22,1151500.0],["2015-10-12",12.26,12.66,12.0,12.63,928600.0],["2015-10-13",12.59,12.62,12.0,12.06,805000.0],["2015-10-14",12.02,12.67,12.0,12.62,938400.0],["2015-10-15",12.69,12.98,12.36,12.61,786100.0],["2015-10-16",13.05,13.75,12.86,13.62,1388700.0],["2015-10-19",13.64,13.87,13.28,13.55,772300.0],["2015-10-20",13.48,13.85,13.175,13.43,807800.0],["2015-10-21",13.43,13.44,12.61,12.64,861900.0],["2015-10-22",12.74,13.072,12.56,12.7,614600.0],["2015-10-23",12.83,13.09,12.83,12.96,505700.0],["2015-10-26",12.96,13.05,12.72,12.85,430000.0],["2015-10-27",12.82,12.86,12.2,12.23,766800.0],["2015-10-28",12.24,12.56,12.12,12.49,667000.0],["2015-10-29",12.44,12.86,12.392,12.49,566600.0],["2015-10-30",12.55,12.72,12.3,12.48,516600.0],["2015-11-02",12.47,13.03,12.4,12.99,521600.0],["2015-11-03",12.93,13.15,12.765,13.05,878700.0],["2015-11-04",13.12,13.29,12.81,13.17,722800.0],["2015-11-05",13.15,13.16,12.47,12.94,714900.0],["2015-11-06",13.0,13.2,12.823,13.01,475700.0],["2015-11-09",13.0,13.01,12.66,12.9,442600.0],["2015-11-10",12.92,13.05,12.71,13.02,622700.0],["2015-11-11",13.07,14.13,13.07,13.79,1487300.0],["2015-11-12",13.68,13.97,13.0,13.0,877100.0],["2015-11-13",12.63,12.89,12.26,12.51,1138300.0],["2015-11-16",12.47,13.1,12.21,12.99,704400.0],["2015-11-17",12.98,13.26,12.79,12.92,640500.0],["2015-11-18",12.98,13.2,12.82,13.13,670600.0],["2015-11-19",13.09,13.57,12.88,13.39,717100.0],["2015-11-20",13.44,13.6,12.87,12.9,761200.0],["2015-11-23",12.9,13.15,12.66,12.96,730600.0],["2015-11-24",13.34,13.75,13.19,13.72,1526400.0],["2015-11-25",13.77,14.14,13.55,13.85,936600.0],["2015-11-27",14.02,14.09,13.66,13.97,347900.0],["2015-11-30",14.0,14.1,13.62,14.0,1165200.0],["2015-12-01",14.0,14.06,13.57,13.71,993400.0],["2015-12-02",13.81,14.18,13.52,14.16,1954000.0],["2015-12-03",14.25,14.25,12.2,13.21,7708400.0],["2015-12-04",13.46,14.0,13.44,13.9,2630800.0],["2015-12-07",13.92,13.92,13.03,13.68,1701000.0],["2015-12-08",13.53,13.75,13.35,13.4,1260500.0],["2015-12-09",13.41,13.57,13.0,13.19,718300.0],["2015-12-10",13.27,13.58,13.2,13.37,1111700.0],["2015-12-11",13.18,13.3,12.9,13.13,601900.0],["2015-12-14",13.0,13.24,12.63,12.79,737200.0],["2015-12-15",12.91,13.33,12.8,13.19,747200.0],["2015-12-16",13.34,13.85,13.25,13.8,977900.0],["2015-12-17",13.89,14.28,13.86,13.96,1284800.0],["2015-12-18",13.99,14.24,13.9,14.0,1847500.0],["2015-12-21",14.14,14.25,13.95,14.05,689800.0],["2015-12-22",14.25,14.5,14.17,14.35,881900.0],["2015-12-23",14.42,14.52,14.2,14.26,798800.0],["2015-12-24",14.25,14.4,14.21,14.26,208400.0],["2015-12-28",14.24,14.48,14.202,14.38,610600.0],["2015-12-29",14.46,14.49,14.01,14.13,613000.0],["2015-12-30",14.16,14.27,13.85,13.9,525900.0],["2015-12-31",13.8,14.19,13.75,13.96,722500.0],["2016-01-04",13.46,14.36,13.4,14.36,935200.0],["2016-01-05",14.25,14.29,13.27,13.32,1173300.0],["2016-01-06",13.18,13.26,12.51,12.69,1143000.0],["2016-01-07",12.41,12.51,12.0,12.17,993100.0],["2016-01-08",12.31,12.47,11.56,11.61,831100.0],["2016-01-11",11.75,12.0,11.08,11.5,784600.0],["2016-01-12",11.63,11.68,10.88,11.2,958800.0],["2016-01-13",11.2,11.46,10.5,10.62,763100.0],["2016-01-14",10.76,10.793,10.0,10.71,1225400.0],["2016-01-15",10.23,10.39,9.91,10.18,921600.0],["2016-01-19",10.3,10.55,9.13,9.4,1554300.0],["2016-01-20",9.21,9.86,8.82,9.75,2151500.0],["2016-01-21",9.83,10.63,9.43,10.37,1299200.0],["2016-01-22",10.6,11.04,10.4,10.59,1354700.0],["2016-01-25",10.56,10.92,9.7,9.73,1154100.0],["2016-01-26",9.74,9.84,9.29,9.63,881900.0],["2016-01-27",9.6,10.1,9.48,9.52,760600.0],["2016-01-28",9.65,10.28,9.52,10.16,1093500.0],["2016-01-29",10.27,10.83,10.21,10.76,1217600.0],["2016-02-01",10.73,11.12,10.55,11.05,1143900.0],["2016-02-02",10.95,10.95,10.13,10.23,927600.0],["2016-02-03",10.3,11.03,10.01,11.0,730400.0],["2016-02-04",10.84,11.59,10.84,11.29,1054000.0],["2016-02-05",11.08,11.1,10.151,10.45,1013000.0],["2016-02-08",10.2,10.2,9.01,9.22,1255700.0],["2016-02-09",9.01,9.58,8.96,9.21,968200.0],["2016-02-10",9.26,9.75,8.98,9.5,832500.0],["2016-02-11",9.3,9.68,9.06,9.12,1025900.0],["2016-02-12",9.28,10.0,9.23,9.9,726900.0],["2016-02-16",10.33,10.33,9.82,10.14,468600.0],["2016-02-17",10.28,10.82,10.23,10.63,1124400.0],["2016-02-18",10.61,10.7,10.18,10.46,865200.0],["2016-02-19",10.45,10.85,10.31,10.71,452700.0],["2016-02-22",10.8,11.35,10.75,11.21,563200.0],["2016-02-23",11.19,11.28,10.91,11.14,420500.0],["2016-02-24",10.85,11.89,10.68,11.85,737000.0],["2016-02-25",11.7,12.196,11.66,11.96,681000.0],["2016-02-26",12.06,12.3,11.88,11.89,577200.0],["2016-02-29",11.88,12.03,11.45,11.51,534000.0],["2016-03-01",11.63,11.68,11.37,11.55,482100.0],["2016-03-02",11.56,12.48,11.56,12.29,1592900.0],["2016-03-03",12.38,12.65,12.347,12.46,583800.0],["2016-03-04",12.6,12.79,12.2,12.39,552600.0],["2016-03-07",12.39,12.615,12.24,12.55,531500.0],["2016-03-08",12.34,12.86,11.951,12.07,687200.0],["2016-03-09",12.2,13.21,11.66,12.52,2824400.0],["2016-03-10",14.16,14.4,11.92,12.73,9692900.0],["2016-03-11",12.94,12.98,12.048,12.16,2626100.0],["2016-03-14",12.24,12.3,11.75,12.17,1581800.0],["2016-03-15",12.01,12.27,11.77,12.27,1061000.0],["2016-03-16",12.15,12.35,11.93,12.27,1186900.0],["2016-03-17",12.3,12.4,12.16,12.24,664300.0],["2016-03-18",12.12,12.898,12.12,12.73,1882200.0],["2016-03-21",12.46,12.79,12.437,12.65,657800.0],["2016-03-22",12.48,12.72,12.435,12.54,357000.0],["2016-03-23",12.55,12.71,12.03,12.04,539200.0],["2016-03-24",11.96,12.22,11.87,12.18,457800.0],["2016-03-28",12.2,12.38,12.0,12.33,686900.0],["2016-03-29",12.33,12.64,12.04,12.5,1212400.0],["2016-03-30",12.6,12.8,12.437,12.52,969400.0],["2016-03-31",12.52,12.592,12.2,12.26,607500.0],["2016-04-01",12.31,12.6,12.071,12.35,833700.0],["2016-04-04",12.4,12.78,12.4,12.51,665200.0],["2016-04-05",12.39,12.499,12.138,12.22,682900.0],["2016-04-06",12.25,12.7,12.22,12.48,854300.0],["2016-04-07",12.37,12.46,11.92,12.15,1910000.0],["2016-04-08",12.2,12.345,11.97,12.04,848200.0],["2016-04-11",12.11,12.27,12.0,12.02,600500.0],["2016-04-12",12.21,12.23,11.82,12.06,1203500.0],["2016-04-13",12.13,12.35,12.065,12.31,851500.0],["2016-04-14",12.32,12.68,12.26,12.53,762900.0],["2016-04-15",12.28,12.66,12.27,12.52,837500.0],["2016-04-18",12.4,13.0,12.387,12.72,893900.0],["2016-04-19",12.72,13.0,12.61,12.92,919000.0],["2016-04-20",12.96,12.98,12.72,12.79,464600.0],["2016-04-21",12.87,13.04,12.83,13.0,1021000.0],["2016-04-22",13.0,13.45,12.82,13.37,968900.0],["2016-04-25",13.2,13.482,13.185,13.19,605500.0],["2016-04-26",13.22,13.41,13.03,13.06,663700.0],["2016-04-27",13.03,13.1,12.9,13.05,756700.0],["2016-04-28",13.02,13.34,13.0,13.04,648200.0],["2016-04-29",13.04,13.22,12.87,12.93,836300.0],["2016-05-02",13.1,13.16,12.67,12.91,882400.0],["2016-05-03",12.69,12.94,12.39,12.5,469500.0],["2016-05-04",12.48,12.7,12.28,12.31,546000.0],["2016-05-05",12.34,12.51,11.96,12.07,524700.0],["2016-05-06",11.88,11.986,11.57,11.76,656500.0],["2016-05-09",11.77,11.77,11.5,11.58,529900.0],["2016-05-10",11.6,11.99,11.41,11.9,441700.0],["2016-05-11",11.87,12.05,11.85,11.85,361200.0],["2016-05-12",11.99,12.0,11.5,11.67,270500.0],["2016-05-13",11.69,11.89,11.53,11.55,376800.0],["2016-05-16",11.59,11.83,11.51,11.68,437600.0],["2016-05-17",11.65,11.82,11.55,11.6,428600.0],["2016-05-18",11.59,11.897,11.55,11.64,570400.0],["2016-05-19",11.63,11.94,11.58,11.64,551100.0],["2016-05-20",11.67,11.815,11.6,11.7,679200.0],["2016-05-23",11.66,11.93,11.66,11.84,470600.0],["2016-05-24",11.87,12.18,11.87,12.09,593700.0],["2016-05-25",12.17,12.23,12.02,12.09,684100.0],["2016-05-26",12.07,12.23,12.06,12.09,396100.0],["2016-05-27",12.11,12.36,12.09,12.35,717600.0],["2016-05-31",12.4,12.84,12.4,12.56,990400.0],["2016-06-01",12.55,12.93,12.5,12.81,2965600.0],["2016-06-02",11.63,11.75,11.25,11.34,6690600.0],["2016-06-03",11.43,11.82,11.42,11.65,2180500.0],["2016-06-06",11.68,11.78,11.6,11.72,1158700.0],["2016-06-07",11.63,11.94,11.62,11.78,1043800.0],["2016-06-08",11.81,12.23,11.805,12.01,1243300.0],["2016-06-09",11.98,12.09,11.74,11.82,876400.0],["2016-06-10",11.65,11.75,11.19,11.24,946700.0],["2016-06-13",11.2,11.46,11.129,11.18,801300.0],["2016-06-14",11.15,11.42,11.13,11.32,697800.0],["2016-06-15",11.36,11.57,11.33,11.37,542300.0],["2016-06-16",11.23,11.5,11.165,11.45,574800.0],["2016-06-17",11.46,11.48,11.23,11.28,864200.0],["2016-06-20",11.41,11.65,11.4,11.55,585100.0],["2016-06-21",11.56,11.65,11.4,11.52,646900.0],["2016-06-22",11.47,11.53,11.17,11.19,819000.0],["2016-06-23",11.32,11.5,11.205,11.45,1159500.0],["2016-06-24",11.04,11.33,10.98,11.11,4981800.0],["2016-06-27",11.0,11.1,9.96,10.02,1997900.0],["2016-06-28",10.5,10.5,9.98,10.17,958200.0],["2016-06-29",10.27,10.41,10.11,10.28,1086500.0],["2016-06-30",10.29,10.41,10.11,10.34,791500.0],["2016-07-01",10.3,10.55,10.23,10.33,680900.0],["2016-07-05",10.24,10.27,9.86,10.03,770800.0],["2016-07-06",9.96,10.18,9.9,10.06,580400.0],["2016-07-07",10.09,10.22,9.95,10.04,705400.0],["2016-07-08",10.1,10.31,10.08,10.15,1010000.0],["2016-07-11",10.22,10.47,10.18,10.37,808800.0],["2016-07-12",10.47,10.73,10.38,10.68,730100.0],["2016-07-13",10.69,10.805,10.51,10.53,698400.0],["2016-07-14",10.63,10.75,10.51,10.52,504800.0],["2016-07-15",10.58,10.85,10.43,10.72,915800.0],["2016-07-18",10.71,10.82,10.61,10.76,644300.0],["2016-07-19",10.76,10.78,10.558,10.6,537800.0],["2016-07-20",10.6,10.9,10.51,10.83,577400.0],["2016-07-21",10.85,10.965,10.6,10.61,409200.0],["2016-07-22",10.64,10.72,10.51,10.71,670200.0],["2016-07-25",10.73,10.83,10.545,10.71,473800.0],["2016-07-26",10.69,11.07,10.66,11.02,562100.0],["2016-07-27",10.99,11.05,10.913,10.99,390000.0],["2016-07-28",11.04,11.78,11.01,11.77,1191400.0],["2016-07-29",11.71,11.77,11.44,11.65,933600.0],["2016-08-01",11.61,12.06,11.46,11.87,702600.0],["2016-08-02",11.89,11.91,11.54,11.8,499100.0],["2016-08-03",11.75,11.91,11.67,11.83,620100.0],["2016-08-04",11.82,11.94,11.78,11.93,405500.0],["2016-08-05",11.93,12.24,11.88,12.19,706800.0],["2016-08-08",12.16,12.41,12.15,12.29,398500.0],["2016-08-09",12.32,12.51,12.27,12.35,538700.0],["2016-08-10",12.35,12.46,12.15,12.32,650600.0],["2016-08-11",12.35,12.48,12.26,12.43,514400.0],["2016-08-12",12.36,12.54,12.33,12.48,446500.0],["2016-08-15",12.5,12.92,12.44,12.8,655600.0],["2016-08-16",12.76,12.881,12.7,12.7,427700.0],["2016-08-17",12.73,12.74,12.53,12.6,329500.0],["2016-08-18",12.5,12.8,12.26,12.74,428900.0],["2016-08-19",12.74,12.94,12.65,12.89,494000.0],["2016-08-22",12.84,12.95,12.61,12.88,588400.0],["2016-08-23",12.95,13.49,12.93,13.3,1526800.0],["2016-08-24",13.4,13.44,12.97,13.07,547400.0],["2016-08-25",13.05,13.32,13.01,13.14,478900.0],["2016-08-26",13.17,13.34,12.94,13.05,697100.0],["2016-08-29",13.05,13.43,13.05,13.29,667400.0],["2016-08-30",13.32,13.46,13.24,13.32,886400.0],["2016-08-31",13.35,13.77,13.0,13.74,2795400.0],["2016-09-01",13.25,13.98,13.2,13.98,5196400.0],["2016-09-02",14.0,14.31,13.82,14.14,1780500.0],["2016-09-06",14.14,14.58,14.1,14.23,2237800.0],["2016-09-07",14.32,14.89,14.05,14.52,3109400.0],["2016-09-08",14.5,14.5,14.04,14.26,1414900.0],["2016-09-09",14.2,14.43,13.655,13.67,1200500.0],["2016-09-12",13.5,14.48,13.5,14.3,3367400.0],["2016-09-13",14.31,14.67,14.24,14.43,1521500.0],["2016-09-14",14.42,14.66,14.39,14.57,1050000.0],["2016-09-15",14.51,14.93,14.51,14.86,1243100.0],["2016-09-16",14.74,14.93,14.61,14.75,5572600.0],["2016-09-19",14.8,14.93,14.51,14.57,990200.0],["2016-09-20",14.61,14.78,14.46,14.56,689000.0],["2016-09-21",14.66,14.89,14.52,14.76,773300.0],["2016-09-22",14.9,14.937,14.6,14.81,692400.0],["2016-09-23",14.8,14.88,14.5,14.51,531300.0],["2016-09-26",14.59,14.81,14.41,14.6,758400.0],["2016-09-27",14.6,14.85,14.6,14.85,938900.0],["2016-09-28",14.87,15.11,14.79,15.09,1116900.0],["2016-09-29",15.06,15.56,15.05,15.21,1648500.0],["2016-09-30",15.31,15.85,15.31,15.76,2071900.0],["2016-10-03",15.76,16.25,15.6,16.18,1458300.0],["2016-10-04",16.25,16.59,16.145,16.34,1571200.0],["2016-10-05",16.4,16.48,16.14,16.15,1102200.0],["2016-10-06",16.15,16.45,15.72,15.87,1066700.0],["2016-10-07",15.82,15.961,15.31,15.74,1173500.0],["2016-10-10",15.83,15.96,15.56,15.65,606500.0],["2016-10-11",15.69,15.73,15.12,15.23,952300.0],["2016-10-12",15.16,15.24,14.951,15.02,540500.0],["2016-10-13",14.85,14.95,14.47,14.74,834900.0],["2016-10-14",14.84,15.01,14.6,14.61,451200.0],["2016-10-17",14.6,14.78,14.44,14.55,564500.0],["2016-10-18",14.75,14.779,14.47,14.49,394000.0],["2016-10-19",14.5,14.696,14.39,14.65,745500.0],["2016-10-20",14.58,15.23,14.52,15.11,1345800.0],["2016-10-21",15.01,15.22,14.834,15.16,791000.0],["2016-10-24",15.25,15.51,15.16,15.24,513800.0],["2016-10-25",15.24,15.25,14.97,15.05,477300.0],["2016-10-26",14.98,15.07,14.71,14.71,467000.0],["2016-10-27",14.82,14.9,14.47,14.53,443200.0],["2016-10-28",14.55,14.77,14.44,14.52,483400.0],["2016-10-31",14.52,14.566,14.291,14.42,396300.0],["2016-11-01",14.41,14.472,14.0,14.13,584300.0],["2016-11-02",14.08,14.25,13.65,13.84,883700.0],["2016-11-03",13.83,14.03,13.62,13.92,725700.0],["2016-11-04",13.88,14.21,13.728,14.05,779100.0],["2016-11-07",14.28,14.55,14.251,14.51,524800.0],["2016-11-08",14.41,14.685,14.25,14.64,454900.0],["2016-11-09",14.31,14.85,14.04,14.79,771800.0],["2016-11-10",14.94,15.14,14.46,14.77,812700.0],["2016-11-11",14.78,15.12,14.72,15.04,660500.0],["2016-11-14",15.09,15.28,14.72,14.8,631100.0],["2016-11-15",14.94,15.18,14.72,14.96,707100.0],["2016-11-16",14.9,15.1,14.828,14.96,416000.0],["2016-11-17",14.94,15.18,14.8,15.01,718300.0],["2016-11-18",15.02,15.35,15.02,15.32,812400.0],["2016-11-21",15.34,15.88,15.26,15.3,713100.0],["2016-11-22",15.25,15.46,15.06,15.22,558600.0],["2016-11-23",15.23,15.5,15.05,15.47,586600.0],["2016-11-25",15.4,15.45,15.22,15.34,245600.0],["2016-11-28",15.29,16.12,15.23,15.49,1941500.0],["2016-11-29",15.43,15.494,15.2,15.29,660000.0],["2016-11-30",15.36,15.4,15.08,15.22,1598100.0],["2016-12-01",15.6,15.897,14.62,15.06,2793400.0],["2016-12-02",15.04,15.79,14.66,15.48,1474500.0],["2016-12-05",15.39,15.47,14.71,14.73,1398400.0],["2016-12-06",14.83,15.2,14.79,15.12,1213700.0],["2016-12-07",15.14,15.15,14.83,15.07,548800.0],["2016-12-08",15.04,15.1,14.94,15.06,794500.0],["2016-12-09",15.07,15.12,14.65,14.78,1051500.0],["2016-12-12",14.7,14.9,14.37,14.39,564700.0],["2016-12-13",14.41,14.59,14.3,14.39,821200.0],["2016-12-14",14.35,14.46,13.94,14.03,971200.0],["2016-12-15",14.04,14.47,13.91,14.26,1069200.0],["2016-12-16",14.32,14.38,14.19,14.34,1178200.0],["2016-12-19",14.32,14.5,14.18,14.21,1041900.0],["2016-12-20",14.2,14.4,14.14,14.35,611900.0],["2016-12-21",14.26,14.32,14.04,14.11,712100.0],["2016-12-22",14.07,14.08,13.6,13.7,629800.0],["2016-12-23",13.56,13.96,13.56,13.77,365400.0],["2016-12-27",13.76,14.05,13.751,13.91,709200.0],["2016-12-28",13.86,13.95,13.67,13.81,651100.0],["2016-12-29",13.8,13.92,13.67,13.89,702700.0],["2016-12-30",13.95,13.95,13.71,13.86,1455400.0],["2017-01-03",14.05,14.28,13.904,14.13,945300.0],["2017-01-04",14.13,14.38,14.11,14.25,1213500.0],["2017-01-05",14.24,14.65,14.2,14.56,1908600.0],["2017-01-06",14.96,15.21,14.78,15.05,3382600.0],["2017-01-09",15.11,15.27,14.9,15.2,1168400.0],["2017-01-10",15.15,15.505,15.15,15.5,1292200.0],["2017-01-11",15.59,16.42,15.5,16.4,2602300.0],["2017-01-12",16.36,16.95,16.06,16.95,1796400.0],["2017-01-13",17.0,17.39,16.87,16.92,1848700.0],["2017-01-17",16.89,16.92,16.18,16.62,1042700.0],["2017-01-18",16.7,16.92,16.56,16.71,878700.0],["2017-01-19",16.67,17.22,16.6,17.02,1070600.0],["2017-01-20",17.05,17.2,16.8,16.97,921400.0],["2017-01-23",17.0,17.25,16.78,16.98,897900.0],["2017-01-24",17.02,17.13,16.67,17.04,937600.0],["2017-01-25",17.23,17.48,17.02,17.4,1522100.0],["2017-01-26",17.41,17.46,16.88,17.17,1257200.0],["2017-01-27",17.15,17.4,17.09,17.31,742800.0],["2017-01-30",17.28,17.39,16.95,17.23,1079900.0],["2017-01-31",17.12,17.19,16.96,17.07,1005000.0],["2017-02-01",17.08,17.275,16.82,17.21,939000.0],["2017-02-02",17.16,17.57,17.01,17.41,1197100.0],["2017-02-03",17.543,17.73,17.42,17.67,827000.0],["2017-02-06",17.71,17.71,17.45,17.5,495700.0],["2017-02-07",17.62,18.0,17.55,17.73,1064600.0],["2017-02-08",17.7,17.87,17.565,17.79,1052100.0],["2017-02-09",17.79,18.25,17.79,18.2,1491400.0],["2017-02-10",18.2,18.24,17.85,18.02,1252400.0],["2017-02-13",18.01,18.26,17.98,18.22,1256300.0],["2017-02-14",18.24,18.36,18.02,18.19,1194200.0],["2017-02-15",18.15,18.34,17.93,18.25,825300.0],["2017-02-16",18.27,18.34,18.0,18.11,581000.0],["2017-02-17",18.05,18.27,18.02,18.13,761900.0],["2017-02-21",18.18,18.21,18.0,18.14,679100.0],["2017-02-22",18.13,18.19,17.71,17.82,765400.0],["2017-02-23",17.74,18.115,17.44,17.52,1287400.0],["2017-02-24",17.45,17.945,17.32,17.93,1531100.0],["2017-02-27",17.93,18.31,17.83,18.0,2055400.0],["2017-02-28",18.0,18.02,17.381,17.62,1075500.0],["2017-03-01",17.82,18.31,17.769,18.26,2432200.0],["2017-03-02",17.86,18.25,16.56,16.79,5029700.0],["2017-03-03",16.85,17.09,16.44,16.95,2474900.0],["2017-03-06",16.82,17.091,16.48,16.71,1392200.0],["2017-03-07",16.64,16.8,16.55,16.58,660100.0],["2017-03-08",16.65,16.74,16.47,16.52,762400.0],["2017-03-09",16.5,16.64,16.4,16.56,715300.0],["2017-03-10",16.64,16.79,16.41,16.6,890600.0],["2017-03-13",16.6,16.8,16.45,16.79,715600.0],["2017-03-14",16.68,16.73,16.47,16.71,545800.0],["2017-03-15",16.68,16.87,16.66,16.86,569400.0],["2017-03-16",16.8,16.88,16.65,16.67,854700.0],["2017-03-17",16.73,16.77,16.481,16.55,1404500.0],["2017-03-20",16.53,16.85,16.47,16.78,755000.0],["2017-03-21",16.84,16.85,16.06,16.08,990000.0],["2017-03-22",16.02,16.215,15.73,16.19,1015800.0],["2017-03-23",16.16,16.54,16.11,16.38,785100.0],["2017-03-24",16.42,16.56,16.26,16.37,716500.0],["2017-03-27",16.21,16.43,15.97,16.41,671100.0],["2017-03-28",16.36,16.57,16.28,16.4,1005400.0],["2017-03-29",16.44,16.65,16.28,16.49,1178100.0],["2017-03-30",16.45,16.5,16.2,16.33,617600.0],["2017-03-31",16.25,16.49,16.1,16.31,714000.0],["2017-04-03",16.26,16.6,16.26,16.56,1181700.0],["2017-04-04",16.49,16.85,16.49,16.56,894900.0],["2017-04-05",16.7,17.605,16.67,17.12,2791400.0],["2017-04-06",17.03,17.03,16.38,16.82,3285000.0],["2017-04-07",16.7,16.838,16.54,16.68,1634700.0],["2017-04-10",16.6,16.78,16.44,16.54,969000.0],["2017-04-11",16.53,16.82,16.45,16.82,563100.0],["2017-04-12",16.76,16.97,16.59,16.69,559400.0],["2017-04-13",16.62,17.22,16.57,16.98,1266400.0],["2017-04-17",17.0,17.07,16.81,16.95,686600.0],["2017-04-18",16.85,16.99,16.78,16.95,747500.0],["2017-04-19",17.02,17.135,16.82,16.91,1184600.0],["2017-04-20",17.0,17.07,16.77,16.93,886100.0],["2017-04-21",16.95,17.01,16.78,16.8,562300.0],["2017-04-24",16.99,17.03,16.82,17.01,1825400.0],["2017-04-25",17.05,17.14,16.96,17.0,868400.0],["2017-04-26",17.01,17.15,16.83,17.11,829400.0],["2017-04-27",17.22,17.255,17.1,17.19,501300.0],["2017-04-28",17.25,17.28,17.08,17.24,871400.0],["2017-05-01",17.26,17.63,17.21,17.55,1133600.0],["2017-05-02",17.53,17.85,17.53,17.8,765500.0],["2017-05-03",17.8,17.98,17.634,17.86,844400.0],["2017-05-04",17.86,18.32,17.764,18.23,1364600.0],["2017-05-05",18.3,18.39,18.1,18.37,1019900.0],["2017-05-08",18.1,18.2,17.34,17.76,2959000.0],["2017-05-09",17.77,17.96,17.7,17.74,864900.0],["2017-05-10",17.7,18.14,17.7,18.13,735100.0],["2017-05-11",18.1,18.22,17.91,18.17,527900.0],["2017-05-12",18.18,18.3,18.08,18.29,531500.0],["2017-05-15",18.28,18.63,18.26,18.52,886000.0],["2017-05-16",18.57,18.7,18.43,18.69,783600.0],["2017-05-17",18.42,18.48,17.53,17.53,1186300.0],["2017-05-18",17.51,17.51,16.76,17.06,2103800.0],["2017-05-19",17.18,17.545,17.01,17.43,1585300.0],["2017-05-22",17.58,18.2,17.55,18.18,937300.0],["2017-05-23",18.17,18.7,18.05,18.56,1405900.0],["2017-05-24",18.6,18.93,18.54,18.89,994300.0],["2017-05-25",18.86,19.08,18.74,18.77,1554200.0],["2017-05-26",18.69,18.86,18.4,18.83,1672000.0],["2017-05-30",18.7,19.18,18.48,18.57,1565600.0],["2017-05-31",18.6,18.76,18.04,18.7,2499400.0],["2017-06-01",19.82,20.85,19.21,20.48,8120900.0],["2017-06-02",20.55,20.91,19.87,19.97,5015500.0],["2017-06-05",19.25,19.44,19.01,19.15,9315100.0],["2017-06-06",19.14,19.41,19.02,19.05,4886700.0],["2017-06-07",19.22,19.22,18.54,18.62,2378400.0],["2017-06-08",18.66,19.2,18.63,19.19,2304500.0],["2017-06-09",19.17,19.33,18.14,18.46,2786500.0],["2017-06-12",18.35,18.61,17.4,18.57,2940700.0],["2017-06-13",18.85,18.94,18.49,18.57,2156100.0],["2017-06-14",18.63,18.74,18.19,18.3,1829100.0],["2017-06-15",17.981,18.58,17.981,18.57,2089900.0],["2017-06-16",18.52,18.79,18.485,18.59,3210800.0],["2017-06-19",18.84,19.24,18.74,19.12,2096200.0],["2017-06-20",19.07,19.371,18.73,18.73,1895000.0],["2017-06-21",18.87,19.0,18.53,18.79,1332100.0],["2017-06-22",18.79,19.04,18.76,18.95,2186200.0],["2017-06-23",18.95,19.25,18.77,19.19,4878700.0],["2017-06-26",19.23,19.31,18.98,19.14,1829200.0],["2017-06-27",19.42,19.93,19.03,19.09,4245900.0],["2017-06-28",18.93,19.01,18.14,18.85,4364600.0],["2017-06-29",18.76,18.76,17.86,18.06,2329900.0],["2017-06-30",18.15,18.56,18.13,18.24,2101400.0],["2017-07-03",18.32,18.42,17.92,18.08,688500.0],["2017-07-05",18.08,18.36,17.98,18.11,1714000.0],["2017-07-06",17.91,18.14,17.73,17.77,1220700.0],["2017-07-07",17.83,18.23,17.81,18.19,978100.0],["2017-07-10",18.18,18.295,18.015,18.05,910200.0],["2017-07-11",18.03,18.34,17.98,18.29,930900.0],["2017-07-12",18.46,18.79,18.4,18.67,920600.0],["2017-07-13",18.68,18.84,18.5,18.81,1446200.0],["2017-07-14",18.93,18.99,18.755,18.87,989100.0],["2017-07-17",18.85,19.115,18.79,19.02,1225400.0],["2017-07-18",18.98,19.3,18.93,19.27,2152000.0],["2017-07-19",19.36,19.99,19.305,19.85,2411500.0],["2017-07-20",19.92,20.0,19.72,19.73,1454900.0],["2017-07-21",19.78,19.91,19.59,19.68,1385400.0],["2017-07-24",19.59,19.79,19.36,19.69,1275400.0],["2017-07-25",19.69,19.98,19.596,19.89,1003000.0],["2017-07-26",19.97,19.98,19.76,19.92,827100.0],["2017-07-27",19.92,20.2,19.04,19.45,1750300.0],["2017-07-28",19.3,19.56,19.094,19.24,970700.0],["2017-07-31",19.28,19.35,18.785,18.85,1206600.0],["2017-08-01",18.97,19.14,18.92,19.01,959800.0],["2017-08-02",19.07,19.12,18.34,18.8,1614200.0],["2017-08-03",18.8,18.965,18.69,18.74,634300.0],["2017-08-04",18.8,18.87,18.615,18.69,1172400.0],["2017-08-07",18.7,18.965,18.6,18.84,622100.0],["2017-08-08",18.69,18.95,18.63,18.77,634200.0],["2017-08-09",18.61,18.88,18.55,18.8,686000.0],["2017-08-10",18.75,18.88,17.76,17.9,1796900.0],["2017-08-11",17.96,18.6,17.96,18.23,1507200.0],["2017-08-14",18.43,18.675,18.36,18.53,614900.0],["2017-08-15",18.56,18.68,18.495,18.61,867200.0],["2017-08-16",18.69,18.925,18.63,18.84,724500.0],["2017-08-17",18.75,18.954,18.58,18.59,1033300.0],["2017-08-18",18.52,18.84,18.51,18.75,768900.0],["2017-08-21",18.76,18.93,18.66,18.91,643200.0],["2017-08-22",18.98,19.43,18.95,19.43,1107600.0],["2017-08-23",19.3,19.705,19.3,19.53,1059300.0],["2017-08-24",19.6,19.82,19.43,19.74,872200.0],["2017-08-25",19.83,20.06,19.53,19.58,1002600.0],["2017-08-28",19.64,19.91,19.47,19.62,833000.0],["2017-08-29",19.38,19.56,19.17,19.28,1884200.0],["2017-08-30",19.35,19.68,18.97,19.64,3208300.0],["2017-08-31",18.97,19.785,18.75,19.62,4419800.0],["2017-09-01",19.52,19.619,18.995,19.06,3050400.0],["2017-09-05",18.82,19.003,18.31,18.36,3480100.0],["2017-09-06",18.44,18.535,18.14,18.29,2535600.0],["2017-09-07",18.37,18.44,18.17,18.17,758100.0],["2017-09-08",18.15,18.18,17.84,17.89,1164000.0],["2017-09-11",18.04,18.39,18.01,18.31,1063900.0],["2017-09-12",18.36,18.72,18.34,18.71,1473800.0],["2017-09-13",18.69,18.805,18.49,18.66,1169000.0],["2017-09-14",18.58,18.68,18.4,18.46,990400.0],["2017-09-15",18.44,18.8,18.16,18.46,2312700.0],["2017-09-18",18.48,18.56,18.1,18.21,1575500.0],["2017-09-19",18.26,18.365,18.19,18.28,1095300.0],["2017-09-20",18.26,18.26,17.76,17.84,1649600.0],["2017-09-21",17.72,17.86,17.46,17.47,2882600.0],["2017-09-22",17.45,18.19,17.25,18.17,5463500.0],["2017-09-25",18.5,18.65,18.15,18.3,2685300.0],["2017-09-26",18.47,18.52,17.895,18.17,1651800.0],["2017-09-27",18.29,18.81,18.29,18.76,1786500.0],["2017-09-28",18.61,19.01,18.61,18.79,1411600.0],["2017-09-29",18.84,19.445,18.84,19.32,3662700.0],["2017-10-02",19.29,19.41,18.74,18.79,1766500.0],["2017-10-03",18.82,19.3,18.75,19.24,1874200.0],["2017-10-04",19.2,19.39,19.05,19.16,1252100.0],["2017-10-05",19.23,19.28,18.95,19.05,1239800.0],["2017-10-06",19.0,19.35,18.95,19.23,2260900.0],["2017-10-09",19.22,19.25,19.06,19.13,1109300.0],["2017-10-10",19.16,19.25,18.85,19.12,1071200.0],["2017-10-11",19.15,19.3,18.96,19.2,2189900.0],["2017-10-12",19.19,19.3,19.08,19.26,2056000.0],["2017-10-13",19.46,20.24,19.46,20.21,5608500.0],["2017-10-16",20.23,20.44,19.55,20.06,3701000.0],["2017-10-17",20.08,20.22,20.02,20.22,2277600.0],["2017-10-18",20.37,20.57,20.105,20.55,4028800.0],["2017-10-19",20.38,20.61,20.21,20.59,1131800.0],["2017-10-20",20.8,21.76,20.694,21.53,3224500.0],["2017-10-23",21.42,21.52,20.595,20.6,2259500.0],["2017-10-24",20.7,21.15,20.6,21.11,1560900.0],["2017-10-25",21.03,21.56,20.89,21.34,2516300.0],["2017-10-26",21.48,21.55,21.2,21.5,1112000.0],["2017-10-27",21.65,21.83,21.34,21.62,1357000.0],["2017-10-30",21.6,21.6,21.32,21.53,1093600.0],["2017-10-31",21.55,22.07,21.47,21.95,1310600.0],["2017-11-01",22.08,22.27,21.575,21.82,1226200.0],["2017-11-02",21.75,22.16,21.71,22.12,959900.0],["2017-11-03",21.8,21.92,21.35,21.91,2267000.0],["2017-11-06",21.94,22.16,21.62,21.73,942100.0],["2017-11-07",21.62,21.75,21.4,21.48,858600.0],["2017-11-08",21.4,22.05,21.38,22.05,1012700.0],["2017-11-09",22.029,22.029,21.5,21.85,1161600.0],["2017-11-10",21.71,22.055,21.65,22.03,860200.0],["2017-11-13",21.91,22.0,21.79,21.95,823300.0],["2017-11-14",21.88,22.05,21.66,21.89,886700.0],["2017-11-15",21.7,21.93,21.22,21.84,880300.0],["2017-11-16",21.89,22.29,21.81,22.29,1304400.0],["2017-11-17",22.13,22.34,21.86,22.12,1899900.0],["2017-11-20",22.13,23.06,21.95,22.75,4380600.0],["2017-11-21",23.02,23.18,22.66,23.09,1655600.0],["2017-11-22",23.2,23.58,23.1,23.52,1496200.0],["2017-11-24",23.6,23.93,23.59,23.82,711300.0],["2017-11-27",23.86,24.1,21.66,23.01,3105100.0],["2017-11-28",22.98,23.0,22.34,22.79,2796400.0],["2017-11-29",22.86,22.925,21.33,21.94,3599000.0],["2017-11-30",20.89,22.72,20.41,21.03,6057400.0],["2017-12-01",21.04,21.14,20.08,20.89,2829500.0],["2017-12-04",21.11,21.18,19.56,19.75,3746400.0],["2017-12-05",19.69,20.979,19.55,20.35,4839400.0],["2017-12-06",20.29,20.515,20.08,20.5,1926700.0],["2017-12-07",20.56,21.53,20.56,21.53,3067900.0],["2017-12-08",21.67,21.74,20.66,20.8,1596700.0],["2017-12-11",20.9,21.14,20.66,20.7,1255700.0],["2017-12-12",20.76,21.085,20.64,20.68,2202000.0],["2017-12-13",20.78,21.08,20.52,20.59,1554200.0],["2017-12-14",20.58,20.93,20.58,20.63,1377800.0],["2017-12-15",20.69,21.36,20.58,21.19,3157200.0],["2017-12-18",21.38,21.62,21.25,21.4,1904200.0],["2017-12-19",21.41,21.49,20.88,20.89,1675600.0],["2017-12-20",20.98,21.16,20.72,20.92,1596000.0],["2017-12-21",20.96,21.045,20.665,20.7,1270000.0],["2017-12-22",20.61,20.699,20.405,20.64,1949400.0],["2017-12-26",20.5,21.19,20.38,21.1,1440900.0],["2017-12-27",21.0,21.18,20.84,21.1,1334600.0],["2017-12-28",21.19,21.305,21.011,21.24,978700.0],["2017-12-29",21.24,21.52,21.12,21.12,1162400.0],["2018-01-02",21.24,21.56,21.08,21.49,1866900.0],["2018-01-03",21.6,21.94,21.48,21.68,1268200.0],["2018-01-04",22.0,22.39,21.926,22.33,2029400.0],["2018-01-05",22.33,22.38,21.41,21.45,2593500.0],["2018-01-08",21.35,21.59,21.035,21.56,2055400.0],["2018-01-09",21.3,21.55,20.94,20.98,1859300.0],["2018-01-10",20.76,21.31,20.65,21.18,1291300.0],["2018-01-11",21.26,22.18,21.19,22.14,2282700.0],["2018-01-12",22.12,22.37,21.91,22.25,1412100.0],["2018-01-16",22.4,22.62,21.83,22.08,2713500.0],["2018-01-17",22.16,22.4,21.898,22.3,1384500.0],["2018-01-18",22.26,22.357,21.63,21.94,1938400.0],["2018-01-19",22.04,22.74,22.01,22.68,2159200.0],["2018-01-22",22.65,22.9,22.445,22.71,1091900.0],["2018-01-23",22.71,23.319,22.66,23.07,1606000.0],["2018-01-24",23.14,23.23,22.48,22.54,1121200.0],["2018-01-25",22.76,22.797,22.2,22.2,1017600.0],["2018-01-26",22.36,22.44,22.229,22.41,1612300.0],["2018-01-29",22.34,22.5,22.06,22.09,988900.0],["2018-01-30",21.81,22.325,21.64,22.25,1085700.0],["2018-01-31",22.45,22.51,22.12,22.24,925700.0],["2018-02-01",22.1,22.56,22.0,22.39,780500.0],["2018-02-02",22.24,22.29,21.8,21.81,729300.0],["2018-02-05",21.43,21.84,20.79,20.84,1420600.0],["2018-02-06",20.32,21.05,20.08,20.85,1862200.0],["2018-02-07",20.85,21.07,20.6,20.63,929500.0],["2018-02-08",20.79,20.87,19.86,19.86,987700.0],["2018-02-09",20.11,20.42,19.25,20.23,1174000.0],["2018-02-12",20.4,20.61,20.15,20.5,1123200.0],["2018-02-13",20.46,20.7,20.27,20.37,1127600.0],["2018-02-14",20.16,21.25,20.11,21.2,1183800.0],["2018-02-15",21.98,22.25,21.5,22.16,1464800.0],["2018-02-16",22.07,22.55,22.03,22.12,1012600.0],["2018-02-20",22.0,22.97,21.751,22.57,1738700.0],["2018-02-21",22.55,22.96,22.52,22.72,1941800.0],["2018-02-22",22.9,22.98,22.5,22.68,1186300.0],["2018-02-23",22.85,23.32,22.67,23.32,1121000.0],["2018-02-26",23.38,24.0,23.17,23.9,1815100.0],["2018-02-27",23.87,24.41,23.69,24.01,2549300.0],["2018-02-28",24.16,24.5,23.83,24.06,3182100.0],["2018-03-01",20.6,20.83,18.36,18.45,14925000.0],["2018-03-02",18.36,19.02,17.53,18.82,7607100.0],["2018-03-05",18.3,18.85,18.22,18.79,3184100.0],["2018-03-06",18.84,19.48,18.43,19.41,3464100.0],["2018-03-07",19.23,20.62,19.21,20.09,4734600.0],["2018-03-08",20.08,20.78,20.07,20.77,1927600.0],["2018-03-09",20.97,21.1,20.69,20.93,2381800.0],["2018-03-12",20.93,21.12,20.65,20.76,2549800.0],["2018-03-13",20.79,21.155,20.14,20.41,2240700.0],["2018-03-14",20.42,20.94,20.36,20.72,1412700.0],["2018-03-15",20.85,21.15,20.52,21.09,1637700.0],["2018-03-16",21.08,21.43,20.91,21.31,2643700.0],["2018-03-19",21.11,21.16,20.77,20.92,2167000.0],["2018-03-20",20.9,21.84,20.72,21.69,2719200.0],["2018-03-21",21.78,22.81,21.66,22.72,3603200.0],["2018-03-22",22.35,23.215,22.27,22.75,2782700.0],["2018-03-23",22.64,23.3,20.82,20.89,4589300.0],["2018-03-26",21.23,21.39,20.64,21.32,1976800.0],["2018-03-27",21.41,21.48,20.32,20.47,1394300.0],["2018-03-28",20.37,20.55,19.82,20.22,2602600.0],["2018-03-29",20.25,20.78,19.82,20.55,1720000.0],["2018-04-02",20.5,20.75,20.16,20.24,1430000.0],["2018-04-03",20.42,20.53,20.15,20.32,951400.0],["2018-04-04",19.87,20.71,19.59,20.6,2051000.0],["2018-04-05",20.8,21.09,20.55,20.78,1665900.0],["2018-04-06",20.6,20.9,19.94,20.14,949300.0],["2018-04-09",20.3,20.42,19.95,20.06,2029100.0],["2018-04-10",20.37,20.44,20.11,20.28,1355900.0],["2018-04-11",20.16,20.67,20.16,20.3,802900.0],["2018-04-12",20.52,21.07,20.44,20.87,1343000.0],["2018-04-13",20.95,21.0,20.51,20.73,1353500.0],["2018-04-16",20.94,21.105,20.58,20.93,1077000.0],["2018-04-17",21.04,21.35,20.93,21.22,936800.0],["2018-04-18",21.26,21.495,21.07,21.28,781500.0],["2018-04-19",21.26,21.35,21.07,21.31,719600.0],["2018-04-20",21.16,21.2,20.54,20.65,1019000.0],["2018-04-23",20.8,23.95,20.43,22.91,29876500.0],["2018-04-24",23.29,23.29,22.1,22.42,10591900.0],["2018-04-25",22.45,22.55,21.6,22.11,6269200.0],["2018-04-26",22.3,23.11,22.15,22.59,4896400.0],["2018-04-27",22.84,22.84,22.23,22.6,2699200.0],["2018-04-30",22.67,23.3,22.56,22.86,3180500.0],["2018-05-01",22.83,23.31,22.7,23.28,2859400.0],["2018-05-02",23.39,24.08,23.32,23.63,4926400.0],["2018-05-03",23.65,24.59,23.22,24.39,4546300.0],["2018-05-04",24.32,24.45,23.9,24.26,4957900.0],["2018-05-07",24.4,25.69,24.34,25.38,5080400.0],["2018-05-08",25.3,26.58,25.01,26.47,5644400.0],["2018-05-09",26.86,27.69,26.5,27.13,9530900.0],["2018-05-10",27.23,28.68,27.15,28.52,7406600.0],["2018-05-11",28.22,28.26,26.8,27.35,8757300.0],["2018-05-14",27.77,28.18,26.95,27.14,7041200.0],["2018-05-15",26.8,27.725,26.45,27.54,4494900.0],["2018-05-16",27.5,28.06,27.4,27.65,3543100.0],["2018-05-17",27.63,28.12,27.26,27.68,3111100.0],["2018-05-18",27.75,28.438,27.38,28.12,4366500.0],["2018-05-21",28.5,28.57,27.761,27.83,4815400.0],["2018-05-22",27.9,28.01,26.88,26.9,6349400.0],["2018-05-23",26.79,27.45,26.02,27.32,5608100.0],["2018-05-24",27.35,27.71,26.89,27.24,3504900.0],["2018-05-25",27.2,27.66,27.17,27.41,4012500.0],["2018-05-29",27.25,27.78,26.92,27.25,4789600.0],["2018-05-30",27.39,27.99,26.99,27.78,9231500.0],["2018-05-31",26.09,26.25,24.49,25.68,21200100.0],["2018-06-01",25.91,26.51,25.87,26.29,6307100.0],["2018-06-04",26.44,26.45,25.16,26.1,5804000.0],["2018-06-05",26.2,26.73,26.2,26.54,3654300.0],["2018-06-06",26.4,26.77,26.32,26.71,3509600.0],["2018-06-07",26.6,26.63,25.488,25.88,4456400.0],["2018-06-08",25.71,26.26,25.55,25.83,4444800.0],["2018-06-11",25.93,26.16,25.74,25.92,2904200.0],["2018-06-12",25.98,26.5,25.97,26.25,3280400.0],["2018-06-13",26.29,26.54,25.94,26.15,3491500.0],["2018-06-14",26.37,27.25,26.26,26.72,5701300.0],["2018-06-15",26.57,26.89,25.75,26.78,5431500.0],["2018-06-18",26.51,28.911,26.199,28.64,9914700.0],["2018-06-19",28.42,28.8,26.7,28.15,9334100.0],["2018-06-20",28.39,29.79,27.52,29.01,14345600.0],["2018-06-21",29.25,29.602,27.58,27.61,7687400.0],["2018-06-22",27.81,27.88,26.4,26.84,10623800.0],["2018-06-25",26.28,26.37,25.02,25.45,7003200.0],["2018-06-26",25.8,26.14,25.42,25.85,4194300.0],["2018-06-27",26.0,26.58,24.145,24.52,6713800.0],["2018-06-28",24.33,25.15,24.23,24.92,3454200.0],["2018-06-29",25.17,25.237,24.753,24.99,3217200.0],["2018-07-02",24.59,25.56,24.26,25.56,2478300.0],["2018-07-03",25.65,25.89,25.229,25.31,1311000.0],["2018-07-05",25.5,25.94,25.26,25.91,1999900.0],["2018-07-06",25.89,26.27,25.77,26.14,2238600.0],["2018-07-09",26.41,26.78,26.04,26.61,2585800.0],["2018-07-10",26.5,26.76,26.05,26.17,2693800.0],["2018-07-11",25.81,26.48,25.75,26.25,2152200.0],["2018-07-12",26.5,26.875,26.27,26.75,2542700.0],["2018-07-13",26.8,26.927,26.11,26.28,1817200.0],["2018-07-16",26.41,26.46,26.01,26.36,1410100.0],["2018-07-17",26.18,27.56,26.01,27.32,4607200.0],["2018-07-18",27.32,27.32,26.43,26.89,1956200.0],["2018-07-19",26.71,26.85,26.31,26.39,1906100.0],["2018-07-20",26.45,26.729,26.08,26.13,1949500.0],["2018-07-23",26.35,26.771,26.1,26.65,1903100.0],["2018-07-24",26.97,26.99,25.666,25.92,2521300.0],["2018-07-25",25.82,26.685,25.429,26.47,1839000.0],["2018-07-26",26.03,26.65,25.848,26.44,1809200.0],["2018-07-27",26.51,26.545,24.47,24.86,3247500.0],["2018-07-30",24.8,24.88,23.35,23.78,3879900.0],["2018-07-31",23.75,24.44,23.57,23.96,3431600.0],["2018-08-01",23.85,24.21,23.52,23.67,2842700.0],["2018-08-02",23.58,24.64,23.35,24.61,2687400.0],["2018-08-03",24.7,24.72,24.13,24.48,1509500.0],["2018-08-06",24.49,24.97,24.4,24.89,1347000.0],["2018-08-07",25.02,26.04,24.91,25.56,2839700.0],["2018-08-08",25.62,25.9,25.28,25.69,1518100.0],["2018-08-09",25.8,26.41,25.66,26.15,1971200.0],["2018-08-10",25.8,26.37,25.69,25.81,1449100.0],["2018-08-13",25.81,26.08,25.14,25.19,1420800.0],["2018-08-14",25.28,25.75,24.95,25.71,1384900.0],["2018-08-15",25.48,25.89,24.93,25.2,1569800.0],["2018-08-16",25.54,25.7,25.27,25.32,1341900.0],["2018-08-17",25.23,25.27,24.36,24.57,1689500.0],["2018-08-20",24.67,25.23,24.47,25.14,1635200.0],["2018-08-21",25.2,25.69,25.1,25.38,1657000.0],["2018-08-22",25.34,25.7,25.14,25.69,1717400.0],["2018-08-23",25.82,26.34,25.82,25.86,3122200.0],["2018-08-24",25.9,26.7,25.9,26.63,3283900.0],["2018-08-27",27.0,27.19,25.98,26.0,3080500.0],["2018-08-28",26.01,27.08,26.0,26.61,7284800.0],["2018-08-29",24.68,24.75,23.53,23.7,19210000.0],["2018-08-30",23.93,24.14,23.75,23.83,8559100.0],["2018-08-31",23.79,24.63,23.64,24.56,5092300.0],["2018-09-04",24.32,24.67,23.83,24.61,3911900.0],["2018-09-05",24.52,24.6,23.02,23.56,5171800.0],["2018-09-06",23.51,24.43,23.4,24.33,3981100.0],["2018-09-07",24.0,25.085,23.96,24.55,2663500.0],["2018-09-10",24.86,24.99,24.375,24.67,2204100.0],["2018-09-11",24.5,25.4,24.46,25.15,2019600.0],["2018-09-12",25.03,25.18,24.161,24.84,1814000.0],["2018-09-13",24.79,25.36,24.73,24.91,1486200.0],["2018-09-14",25.0,25.15,24.68,24.74,2521200.0],["2018-09-17",24.64,24.869,23.68,23.77,3249800.0],["2018-09-18",23.98,24.23,23.88,24.04,2083000.0],["2018-09-19",24.03,24.17,23.25,23.55,2600000.0],["2018-09-20",23.62,24.04,23.45,23.92,2305800.0],["2018-09-21",24.0,24.01,23.6,23.64,3969400.0],["2018-09-24",23.45,23.83,23.05,23.81,2400600.0],["2018-09-25",23.84,24.02,23.77,24.0,2149800.0],["2018-09-26",24.2,24.43,23.695,23.76,3694700.0],["2018-09-27",23.8,24.12,23.52,23.58,2736800.0],["2018-09-28",23.64,24.43,23.6,23.91,4125100.0],["2018-10-01",24.0,24.1,22.48,22.51,4183600.0],["2018-10-02",22.5,22.8,21.95,22.03,5171400.0],["2018-10-03",22.14,22.46,21.65,22.36,1965100.0],["2018-10-04",22.35,22.35,21.07,21.18,2977600.0],["2018-10-05",21.14,21.57,20.41,20.89,3602800.0],["2018-10-08",20.5,20.61,19.42,19.93,4176100.0],["2018-10-09",19.7,20.26,19.51,19.72,4040300.0],["2018-10-10",19.62,19.65,18.69,18.98,5146200.0],["2018-10-11",18.83,19.3,18.69,18.85,4075700.0],["2018-10-12",19.45,19.5,18.75,19.21,3179900.0],["2018-10-15",19.12,19.51,18.74,19.08,2812500.0],["2018-10-16",19.4,20.135,19.2,20.07,2631000.0],["2018-10-17",20.11,20.11,19.607,19.84,1433400.0],["2018-10-18",19.71,19.78,18.85,18.99,1811600.0],["2018-10-19",19.07,19.21,18.0,18.02,2587500.0],["2018-10-22",18.1,18.955,18.04,18.75,2255900.0],["2018-10-23",18.14,18.73,17.9,18.44,2124500.0],["2018-10-24",18.44,18.55,17.31,17.35,2270500.0],["2018-10-25",17.55,18.505,17.45,18.41,3628000.0],["2018-10-26",17.88,18.16,17.36,17.67,2743800.0],["2018-10-29",18.1,18.295,16.898,17.26,2582000.0],["2018-10-30",16.97,17.61,16.89,17.48,1485500.0],["2018-10-31",17.92,18.4,17.82,18.0,2105900.0],["2018-11-01",18.14,18.65,17.77,18.62,1959900.0],["2018-11-02",18.72,18.825,18.24,18.44,1896200.0],["2018-11-05",18.61,18.87,17.885,18.21,1611200.0],["2018-11-06",18.2,18.832,18.13,18.56,1450500.0],["2018-11-07",18.79,19.4,18.725,19.25,1598200.0],["2018-11-08",19.25,19.44,18.88,18.98,1435800.0],["2018-11-09",19.07,19.1,18.235,18.49,1609200.0],["2018-11-12",18.43,18.47,17.42,17.76,1822100.0],["2018-11-13",17.88,18.32,17.68,17.81,1225800.0],["2018-11-14",18.13,18.25,17.62,17.67,1294800.0],["2018-11-15",17.62,18.16,17.55,18.06,1860500.0],["2018-11-16",17.83,18.15,17.69,17.9,997800.0],["2018-11-19",17.84,17.9,16.61,16.66,3322800.0],["2018-11-20",15.9,16.77,15.71,16.19,3874400.0],["2018-11-21",16.51,17.14,16.51,16.8,2006400.0],["2018-11-23",16.58,17.2,16.58,17.0,790100.0],["2018-11-26",17.25,17.58,17.127,17.28,2387200.0],["2018-11-27",17.13,17.65,16.91,17.41,2109300.0],["2018-11-28",17.67,18.28,17.37,18.19,4623500.0],["2018-11-29",18.8,19.0,17.08,18.13,9525100.0],["2018-11-30",18.02,18.95,17.96,18.79,4484100.0],["2018-12-03",19.27,19.29,18.88,19.2,2613400.0],["2018-12-04",19.16,19.33,18.29,18.36,2668000.0],["2018-12-06",17.72,18.88,17.62,18.85,1972400.0],["2018-12-07",18.82,18.926,18.0,18.16,1549200.0],["2018-12-10",18.11,18.7,17.98,18.6,1491200.0],["2018-12-11",19.06,19.41,18.62,18.76,1687500.0],["2018-12-12",19.13,19.66,18.9,19.24,2374700.0],["2018-12-13",19.32,19.48,18.46,18.53,1935400.0],["2018-12-14",18.28,18.71,18.05,18.18,1672300.0],["2018-12-17",18.11,18.19,17.4,17.54,2202700.0],["2018-12-18",17.78,18.23,17.63,18.05,1956700.0],["2018-12-19",18.11,18.67,17.76,18.02,2682200.0],["2018-12-20",17.87,18.22,16.29,16.82,3293800.0],["2018-12-21",16.82,16.92,16.03,16.03,3796600.0],["2018-12-24",15.71,16.35,15.64,15.76,2051700.0],["2018-12-26",15.89,16.895,15.81,16.84,2376200.0],["2018-12-27",16.56,17.2,16.51,17.13,2123200.0],["2018-12-28",17.18,17.35,16.89,16.91,2043500.0],["2018-12-31",17.12,17.3,16.75,16.88,2474900.0],["2019-01-02",16.53,18.48,16.3,18.38,6583800.0],["2019-01-03",17.99,18.41,17.63,17.66,2309900.0],["2019-01-04",18.08,18.68,18.0,18.57,2036300.0],["2019-01-07",18.59,19.37,18.44,19.26,2802400.0],["2019-01-08",19.62,19.78,18.87,19.22,1573100.0],["2019-01-09",19.39,19.56,19.19,19.3,1183600.0],["2019-01-10",18.98,19.354,18.87,19.16,1353100.0],["2019-01-11",19.03,19.19,18.81,19.06,1329900.0],["2019-01-14",18.8,18.85,18.475,18.59,1644100.0],["2019-01-15",19.26,19.48,18.85,19.33,1727800.0],["2019-01-16",19.38,19.7,19.08,19.17,1220800.0],["2019-01-17",19.0,19.62,18.86,19.55,805800.0],["2019-01-18",19.8,19.99,19.5,19.88,1189000.0],["2019-01-22",19.74,19.75,19.25,19.45,1610300.0],["2019-01-23",19.63,19.682,19.16,19.29,798100.0],["2019-01-24",19.51,19.91,19.45,19.85,1133000.0],["2019-01-25",20.06,20.3,19.92,20.2,1818700.0],["2019-01-28",19.9,20.33,19.67,20.31,1236800.0],["2019-01-29",20.3,20.32,19.72,19.75,965800.0],["2019-01-30",19.9,20.38,19.63,20.37,981200.0],["2019-01-31",20.43,21.07,20.42,20.92,1532800.0],["2019-02-01",21.0,21.29,20.76,21.27,1544300.0],["2019-02-04",21.38,21.88,21.34,21.57,1408000.0],["2019-02-05",22.75,23.68,22.19,23.45,8377500.0],["2019-02-06",23.5,23.83,23.12,23.27,2942700.0],["2019-02-07",23.0,23.03,22.32,22.79,2204000.0],["2019-02-08",22.55,23.6,22.55,23.51,2207700.0],["2019-02-11",23.75,23.85,23.2,23.46,1762100.0],["2019-02-12",23.71,24.27,23.6,24.15,2153700.0],["2019-02-13",24.24,24.34,23.85,24.16,1571000.0],["2019-02-14",23.89,24.32,23.8,24.23,1553100.0],["2019-02-15",24.21,24.6,24.04,24.6,1826500.0],["2019-02-19",24.6,24.79,24.365,24.42,1682500.0],["2019-02-20",24.36,24.52,24.07,24.16,1327700.0],["2019-02-21",24.15,24.34,23.93,24.29,1146100.0],["2019-02-22",24.31,24.5,24.12,24.49,1678900.0],["2019-02-25",24.6,24.63,24.04,24.2,2468500.0],["2019-02-26",24.11,24.45,23.902,24.33,2135000.0],["2019-02-27",24.41,24.926,24.15,24.88,5585100.0],["2019-02-28",19.22,20.49,19.1,20.24,16994800.0],["2019-03-01",20.65,20.78,19.413,20.09,6555100.0],["2019-03-04",20.2,20.2,19.04,19.52,3762600.0],["2019-03-05",19.47,19.49,19.08,19.15,3215200.0],["2019-03-06",19.11,19.385,18.53,18.8,3631800.0],["2019-03-07",18.8,19.09,18.55,18.93,2988100.0],["2019-03-08",18.5,19.21,18.43,19.12,2960400.0],["2019-03-11",19.23,20.0,19.21,19.81,3063800.0],["2019-03-12",19.88,20.395,19.74,20.22,3018000.0],["2019-03-13",20.29,20.35,19.8,19.81,2509000.0],["2019-03-14",19.85,19.95,19.64,19.69,1680700.0],["2019-03-15",19.75,19.9,19.62,19.87,2276700.0],["2019-03-18",19.87,20.23,19.7,19.9,1541800.0],["2019-03-19",19.9,20.09,19.761,20.0,2140400.0],["2019-03-20",19.98,20.05,19.45,19.62,1710600.0],["2019-03-21",19.54,20.058,19.44,19.95,1259900.0],["2019-03-22",19.79,19.85,19.03,19.07,2008000.0],["2019-03-25",18.93,19.11,18.64,19.08,2119200.0],["2019-03-26",19.2,19.42,19.11,19.21,1176000.0],["2019-03-27",19.19,19.19,18.45,18.84,1716200.0],["2019-03-28",18.9,19.15,18.77,19.06,815900.0],["2019-03-29",19.25,19.4,19.12,19.31,1230900.0],["2019-04-01",19.43,19.635,19.353,19.49,1153600.0],["2019-04-02",19.56,19.62,19.34,19.59,1164000.0],["2019-04-03",19.65,20.15,19.6,20.12,2294500.0],["2019-04-04",20.21,20.254,19.21,19.55,2148500.0],["2019-04-05",19.65,19.88,19.54,19.7,1337000.0],["2019-04-08",19.65,19.754,19.44,19.51,1319100.0],["2019-04-09",19.42,19.685,19.35,19.52,1197600.0],["2019-04-10",19.61,19.99,19.44,19.76,1306300.0],["2019-04-11",19.9,20.02,19.71,19.74,868800.0],["2019-04-12",19.81,19.84,19.56,19.7,890100.0],["2019-04-15",19.7,19.83,19.47,19.72,913900.0],["2019-04-16",19.75,19.765,19.25,19.29,1363900.0],["2019-04-17",19.41,19.43,18.7,18.8,1825000.0],["2019-04-18",18.7,18.96,18.37,18.84,2008500.0],["2019-04-22",18.78,19.99,18.73,19.72,4436200.0],["2019-04-23",19.93,20.39,19.74,20.26,2934600.0],["2019-04-24",20.37,20.67,20.31,20.55,1801900.0],["2019-04-25",20.44,20.69,19.98,20.13,1504800.0],["2019-04-26",20.17,20.54,20.0,20.45,1279300.0],["2019-04-29",20.53,21.19,20.47,20.69,1553200.0],["2019-04-30",20.78,20.85,20.32,20.62,1302100.0],["2019-05-01",20.79,20.8,20.21,20.22,1008200.0],["2019-05-02",20.16,20.57,19.96,20.34,918600.0],["2019-05-03",20.4,20.84,20.398,20.81,925100.0],["2019-05-06",20.25,20.88,20.09,20.79,1341800.0],["2019-05-07",20.52,20.75,19.83,20.03,1888600.0],["2019-05-08",20.0,20.27,19.842,20.13,1109700.0],["2019-05-09",19.85,20.455,19.61,20.23,1045600.0],["2019-05-10",20.03,20.38,19.705,20.24,1236700.0],["2019-05-13",19.67,19.78,18.87,18.87,1921700.0],["2019-05-14",19.0,19.52,18.97,19.37,925400.0],["2019-05-15",19.12,19.82,19.1,19.54,1855200.0],["2019-05-16",19.53,20.1,19.53,19.96,1598100.0],["2019-05-17",19.72,20.05,19.54,19.67,2131000.0],["2019-05-20",19.3,19.59,19.057,19.25,1259400.0],["2019-05-21",19.46,19.64,19.44,19.53,994800.0],["2019-05-22",19.48,19.85,19.48,19.67,1105000.0],["2019-05-23",19.41,19.47,19.15,19.39,1634100.0],["2019-05-24",19.56,19.6,19.24,19.4,976100.0],["2019-05-28",19.5,19.945,19.375,19.45,2075800.0],["2019-05-29",19.31,19.43,19.08,19.21,1702300.0],["2019-05-30",19.3,19.42,18.95,19.18,2717100.0],["2019-05-31",18.85,18.85,18.29,18.49,4144100.0],["2019-06-03",18.45,18.5,17.76,17.93,6145600.0],["2019-06-04",15.41,17.2,15.3,17.18,18703900.0],["2019-06-05",16.99,17.3,16.75,17.04,4496900.0],["2019-06-06",17.06,17.73,16.87,17.63,2847100.0],["2019-06-07",17.67,17.826,17.28,17.41,2859500.0],["2019-06-10",17.55,18.09,17.54,17.77,2788100.0],["2019-06-11",17.97,18.05,17.59,17.72,3471100.0],["2019-06-12",17.67,17.99,17.64,17.89,2368500.0],["2019-06-13",17.93,18.158,17.7,17.94,2297100.0],["2019-06-14",17.88,18.08,17.56,17.8,2832600.0],["2019-06-17",17.9,18.47,17.84,18.08,2853700.0],["2019-06-18",18.29,18.52,18.25,18.27,2141100.0],["2019-06-19",18.34,18.53,18.055,18.38,2077100.0],["2019-06-20",18.48,18.76,18.46,18.56,2293100.0],["2019-06-21",18.48,18.6,18.17,18.18,3967600.0],["2019-06-24",18.18,18.327,17.83,17.87,2556800.0],["2019-06-25",17.87,17.97,17.52,17.61,2210900.0],["2019-06-26",17.73,17.92,17.33,17.39,2101200.0],["2019-06-27",17.48,17.62,17.28,17.55,1419300.0],["2019-06-28",17.57,17.7,17.395,17.61,3808800.0],["2019-07-01",17.84,17.99,17.415,17.51,1721600.0],["2019-07-02",17.5,17.5,17.24,17.35,1135800.0],["2019-07-03",17.42,17.79,17.4,17.59,657500.0],["2019-07-05",17.44,17.49,17.175,17.45,891700.0],["2019-07-08",17.34,17.39,17.1,17.13,1010400.0],["2019-07-09",17.04,17.27,17.025,17.27,1222800.0],["2019-07-10",17.25,17.74,17.2,17.43,1763100.0],["2019-07-11",17.46,17.58,17.23,17.45,1478200.0],["2019-07-12",17.52,17.6,17.33,17.51,849300.0],["2019-07-15",17.51,17.57,17.25,17.33,775100.0],["2019-07-16",17.31,17.39,17.14,17.31,1105200.0],["2019-07-17",17.31,17.4,17.09,17.12,1186900.0],["2019-07-18",17.1,17.19,16.85,16.98,1128300.0],["2019-07-19",16.99,17.06,16.63,16.75,1656300.0],["2019-07-22",16.76,16.95,16.5,16.53,1515500.0],["2019-07-23",16.62,16.66,16.35,16.5,1082000.0],["2019-07-24",16.48,16.82,16.415,16.79,1238300.0],["2019-07-25",16.76,17.05,16.602,16.92,878500.0],["2019-07-26",17.01,17.2,16.87,16.97,992800.0],["2019-07-29",16.99,17.1,16.47,16.86,1895400.0],["2019-07-30",16.71,16.85,16.55,16.82,820300.0],["2019-07-31",16.9,17.04,16.41,16.54,1316100.0],["2019-08-01",16.53,16.81,16.08,16.09,1779800.0],["2019-08-02",16.05,16.05,15.25,15.54,2628500.0],["2019-08-05",15.25,15.26,14.5,14.78,2438200.0],["2019-08-06",14.95,15.06,14.365,14.39,1696500.0],["2019-08-07",14.18,14.48,14.03,14.27,1771400.0],["2019-08-08",14.42,14.59,14.24,14.51,1215900.0],["2019-08-09",14.4,14.49,13.91,13.98,1774100.0],["2019-08-12",13.83,13.91,13.42,13.46,1799400.0],["2019-08-13",13.4,13.7,13.31,13.58,2067700.0],["2019-08-14",13.31,13.4,12.764,13.03,3027700.0],["2019-08-15",13.14,13.21,12.87,13.14,2169400.0],["2019-08-16",13.28,13.51,13.2,13.35,1358100.0],["2019-08-19",13.56,13.59,13.4,13.45,975300.0],["2019-08-20",13.4,13.5,13.26,13.4,1023600.0],["2019-08-21",13.53,13.71,13.44,13.53,997800.0],["2019-08-22",13.52,13.63,13.28,13.53,1339600.0],["2019-08-23",13.51,13.93,13.48,13.76,3403400.0],["2019-08-26",13.93,13.97,13.58,13.89,1920100.0],["2019-08-27",14.01,14.04,13.47,13.68,2332600.0],["2019-08-28",13.55,13.96,13.41,13.83,4841500.0],["2019-08-29",12.71,14.35,12.46,14.13,11111300.0],["2019-08-30",14.27,14.98,14.26,14.63,5525400.0],["2019-09-03",14.55,14.89,14.46,14.85,4533900.0],["2019-09-04",16.07,16.85,16.05,16.67,11098400.0],["2019-09-05",16.74,17.29,16.65,17.14,5308300.0],["2019-09-06",17.14,17.59,17.03,17.41,4750300.0],["2019-09-09",17.54,17.74,17.14,17.7,3055900.0],["2019-09-10",17.56,17.89,17.39,17.69,2576800.0],["2019-09-11",17.62,17.85,17.55,17.7,3228300.0],["2019-09-12",17.7,17.83,17.46,17.64,1988100.0],["2019-09-13",17.62,17.96,17.54,17.9,2131700.0],["2019-09-16",17.68,17.855,17.31,17.7,2130800.0],["2019-09-17",17.55,17.78,17.3,17.77,1731200.0],["2019-09-18",17.71,17.71,17.055,17.36,1727500.0],["2019-09-19",17.42,17.58,17.24,17.36,1268700.0],["2019-09-20",17.37,17.7,17.37,17.55,2389700.0],["2019-09-23",17.41,17.555,17.07,17.09,1680200.0],["2019-09-24",17.08,17.21,16.425,16.74,2896300.0],["2019-09-25",16.77,17.25,16.48,17.16,1363400.0],["2019-09-26",17.09,17.39,17.0,17.05,823000.0],["2019-09-27",16.3,16.43,15.77,15.96,4502300.0],["2019-09-30",15.95,16.635,15.86,16.56,1722700.0],["2019-10-01",16.66,17.09,16.54,16.75,2502100.0],["2019-10-02",16.52,17.02,16.464,16.92,2266200.0],["2019-10-03",16.83,16.98,16.43,16.95,1372100.0],["2019-10-04",17.18,17.32,16.88,17.09,1131500.0],["2019-10-07",17.02,17.24,16.89,16.92,2147500.0],["2019-10-08",16.81,16.83,16.38,16.42,1013400.0],["2019-10-09",16.56,16.69,16.395,16.63,940300.0],["2019-10-10",16.62,16.65,16.24,16.4,1095800.0],["2019-10-11",16.59,16.92,16.506,16.75,1396500.0],["2019-10-14",16.73,16.95,16.18,16.78,2001300.0],["2019-10-15",16.78,16.97,16.661,16.83,824700.0],["2019-10-16",16.67,16.69,16.29,16.45,1143400.0],["2019-10-17",16.56,16.7,16.37,16.41,790800.0],["2019-10-18",16.29,16.35,15.77,15.78,1526000.0],["2019-10-21",15.96,16.03,15.71,15.94,1218100.0],["2019-10-22",15.97,16.03,15.775,15.85,680000.0],["2019-10-23",15.73,16.136,15.73,15.77,818800.0],["2019-10-24",15.94,16.48,15.885,16.36,1854600.0],["2019-10-25",16.26,16.65,16.15,16.52,790300.0],["2019-10-28",16.6,16.98,16.52,16.8,996100.0],["2019-10-29",16.72,16.81,16.5,16.68,686300.0],["2019-10-30",16.71,16.86,16.56,16.84,616100.0],["2019-10-31",16.82,16.96,16.46,16.92,1115500.0],["2019-11-01",16.99,17.22,16.79,17.1,697300.0],["2019-11-04",17.29,17.4,16.845,16.88,724700.0],["2019-11-05",16.96,17.06,16.445,16.46,1027500.0],["2019-11-06",16.44,16.63,16.2,16.52,1156700.0],["2019-11-07",16.7,16.82,16.58,16.71,786100.0],["2019-11-08",16.64,16.975,16.41,16.95,661600.0],["2019-11-11",16.86,16.91,16.43,16.44,889500.0],["2019-11-12",16.2,16.3,15.51,15.59,2359500.0],["2019-11-13",15.56,16.28,15.48,16.18,1730800.0],["2019-11-14",16.15,16.18,15.63,15.81,1066200.0],["2019-11-15",15.88,15.99,15.61,15.94,853100.0],["2019-11-18",15.91,16.12,15.77,15.99,834500.0],["2019-11-19",16.04,16.28,15.93,16.17,765200.0],["2019-11-20",16.14,16.432,15.81,15.94,1428300.0],["2019-11-21",16.01,16.17,15.805,15.86,941500.0],["2019-11-22",15.82,16.01,15.74,15.99,1085600.0],["2019-11-25",16.08,16.535,16.06,16.47,943000.0],["2019-11-26",16.65,17.311,16.5,16.7,4066500.0],["2019-11-27",17.33,18.8,17.33,18.62,11617400.0],["2019-11-29",18.5,18.78,18.02,18.24,2529600.0],["2019-12-02",18.19,18.43,17.725,18.1,2814900.0],["2019-12-03",17.79,18.23,17.56,18.11,1217500.0],["2019-12-04",18.17,18.216,17.57,17.6,1417500.0],["2019-12-05",17.63,17.72,17.32,17.39,1377700.0],["2019-12-06",17.44,17.65,17.31,17.34,1177000.0],["2019-12-09",17.29,17.35,17.17,17.25,1802500.0],["2019-12-10",17.17,17.36,17.11,17.2,1027200.0],["2019-12-11",17.17,17.21,16.61,17.02,1219000.0],["2019-12-12",17.0,17.0,16.46,16.54,1308500.0],["2019-12-13",16.55,16.93,16.55,16.92,891400.0],["2019-12-16",16.98,17.22,16.93,17.12,1030900.0],["2019-12-17",17.21,17.21,16.61,16.76,963300.0],["2019-12-18",16.78,17.3,16.72,17.21,943600.0],["2019-12-19",17.2,17.64,17.16,17.57,1090800.0],["2019-12-20",17.62,17.67,17.35,17.53,1432300.0],["2019-12-23",17.53,17.56,17.22,17.39,1212000.0],["2019-12-24",17.32,17.35,17.18,17.24,444800.0],["2019-12-26",17.25,17.37,17.11,17.25,908900.0],["2019-12-27",17.27,17.27,16.79,17.02,1160300.0],["2019-12-30",16.93,16.97,16.585,16.75,1378800.0],["2019-12-31",16.7,16.97,16.566,16.78,1311600.0],["2020-01-02",16.95,17.24,16.86,17.24,1470200.0],["2020-01-03",16.98,17.09,16.86,16.94,731600.0],["2020-01-06",16.72,17.38,16.69,17.32,1183900.0],["2020-01-07",17.38,17.38,16.865,16.97,1534900.0],["2020-01-08",16.95,17.2,16.76,16.86,2803300.0],["2020-01-09",16.93,17.03,16.72,16.98,1291200.0],["2020-01-10",17.03,17.14,16.77,16.81,1002800.0],["2020-01-13",16.86,16.94,16.57,16.6,1210500.0],["2020-01-14",16.57,16.57,16.05,16.22,1468400.0],["2020-01-15",16.2,16.54,16.01,16.08,1619400.0],["2020-01-16",16.2,16.78,16.13,16.6,2783100.0],["2020-01-17",16.76,16.76,16.19,16.27,1071700.0],["2020-01-21",16.18,16.366,16.09,16.27,1339300.0],["2020-01-22",16.31,16.42,16.12,16.18,1252700.0],["2020-01-23",16.09,16.41,15.82,16.33,2456800.0],["2020-01-24",16.4,16.52,16.01,16.21,1169800.0],["2020-01-27",15.82,16.03,15.33,15.34,1993300.0],["2020-01-28",15.27,15.63,15.18,15.22,2698000.0],["2020-01-29",15.25,15.53,15.17,15.29,1307000.0],["2020-01-30",15.16,15.27,14.96,15.22,830500.0],["2020-01-31",15.13,15.19,14.76,15.03,1649900.0],["2020-02-03",15.03,15.215,14.88,15.16,1087000.0],["2020-02-04",15.45,15.73,15.31,15.55,1381200.0],["2020-02-05",15.78,15.83,15.55,15.55,857300.0],["2020-02-06",15.61,15.8,15.52,15.76,658200.0],["2020-02-07",15.7,15.76,15.39,15.45,925300.0],["2020-02-10",15.41,15.82,15.36,15.66,3487400.0],["2020-02-11",15.73,16.1,15.6,15.63,777200.0],["2020-02-12",15.75,15.87,15.525,15.59,979000.0],["2020-02-13",15.44,15.81,15.416,15.61,774100.0],["2020-02-14",15.66,16.09,15.59,15.89,957500.0],["2020-02-18",15.88,16.26,15.81,16.24,1550300.0],["2020-02-19",16.29,16.42,16.16,16.21,2073400.0],["2020-02-20",16.26,16.4,15.93,16.2,1060200.0],["2020-02-21",16.23,16.45,15.85,16.17,3112100.0],["2020-02-24",15.25,16.0,15.08,15.88,3033400.0],["2020-02-25",16.03,16.1,14.985,15.04,2493600.0],["2020-02-26",15.09,15.313,14.78,14.98,3031400.0],["2020-02-27",15.2,16.46,15.1,15.28,6340900.0],["2020-02-28",15.24,16.97,15.0,16.75,5625500.0],["2020-03-02",16.72,16.89,16.08,16.89,2609800.0],["2020-03-03",16.72,16.84,15.55,15.89,2387500.0],["2020-03-04",16.19,16.215,15.065,15.38,2622000.0],["2020-03-05",15.0,15.4,14.88,15.01,2297400.0],["2020-03-06",14.65,15.2,14.37,14.68,2317200.0],["2020-03-09",13.99,14.11,13.0,13.04,3032600.0],["2020-03-10",13.45,13.48,12.545,12.93,1947400.0],["2020-03-11",12.62,12.84,11.86,12.23,2815900.0],["2020-03-12",11.5,11.565,10.58,10.6,3104600.0],["2020-03-13",11.15,11.29,10.25,10.93,2887400.0],["2020-03-16",9.06,10.22,8.79,9.12,3395600.0],["2020-03-17",9.21,9.41,8.64,9.23,3533800.0],["2020-03-18",8.75,10.62,8.65,9.64,4722300.0],["2020-03-19",9.59,11.8,9.59,11.65,4313700.0],["2020-03-20",11.87,12.91,11.78,12.48,4014300.0],["2020-03-23",12.0,12.57,11.03,12.03,3191900.0],["2020-03-24",12.52,13.08,11.678,12.29,2432800.0],["2020-03-25",12.68,13.24,12.303,12.77,3386900.0],["2020-03-26",12.83,14.21,12.83,13.85,3043700.0],["2020-03-27",13.64,14.12,13.05,13.42,5992100.0],["2020-03-30",13.67,14.17,13.09,14.0,2287400.0],["2020-03-31",14.3,14.39,13.71,14.04,3213700.0],["2020-04-01",13.35,14.24,12.947,14.17,2960200.0],["2020-04-02",14.0,15.365,13.85,14.71,3049700.0],["2020-04-03",14.5,14.73,13.69,14.43,2236000.0],["2020-04-06",14.84,15.435,14.84,15.34,2713100.0],["2020-04-07",15.3,15.664,14.43,14.71,2631200.0],["2020-04-08",14.96,15.245,14.57,15.13,2370000.0],["2020-04-09",15.28,15.96,15.05,15.43,1918200.0],["2020-04-13",15.53,15.69,15.09,15.4,2299500.0],["2020-04-14",15.87,16.04,15.29,15.37,2006300.0],["2020-04-15",15.0,15.49,14.79,15.35,1929000.0],["2020-04-16",15.4,15.54,15.09,15.4,1401700.0],["2020-04-17",15.5,15.856,15.223,15.49,2052000.0],["2020-04-20",15.43,16.395,15.33,16.01,1625300.0],["2020-04-21",15.75,16.14,15.456,15.8,1763700.0],["2020-04-22",16.14,16.26,15.535,15.72,1183800.0],["2020-04-23",15.67,16.31,15.67,15.92,1237300.0],["2020-04-24",15.99,16.1,15.74,15.88,988900.0],["2020-04-27",16.1,16.61,16.01,16.43,1501700.0],["2020-04-28",16.59,16.89,16.035,16.16,1995700.0],["2020-04-29",16.54,16.72,16.04,16.35,1810600.0],["2020-04-30",16.3,16.37,16.04,16.14,1086300.0],["2020-05-01",15.75,15.82,14.9,15.31,1826500.0],["2020-05-04",15.23,15.67,15.03,15.25,1800800.0],["2020-05-05",15.51,16.07,15.34,15.72,1260100.0],["2020-05-06",15.78,16.155,15.71,15.95,1056500.0],["2020-05-07",16.32,16.99,16.295,16.86,3298900.0],["2020-05-08",17.03,17.24,16.5,17.17,2864600.0],["2020-05-11",17.08,17.475,16.96,17.34,1759900.0],["2020-05-12",17.35,17.77,16.82,16.9,1871000.0],["2020-05-13",17.01,17.14,16.31,16.87,1898200.0],["2020-05-14",16.63,16.99,16.28,16.99,1399000.0],["2020-05-15",16.9,17.255,16.77,17.17,1081300.0],["2020-05-18",17.58,17.78,17.14,17.26,1649500.0],["2020-05-19",17.2,17.41,17.08,17.09,1554000.0],["2020-05-20",17.38,17.855,17.33,17.84,1710000.0],["2020-05-21",17.8,18.14,17.51,17.89,1569000.0],["2020-05-22",18.21,19.33,18.15,19.09,3191600.0],["2020-05-26",19.8,19.91,19.2,19.52,3812600.0],["2020-05-27",19.6,20.5,18.81,19.64,7067100.0],["2020-05-28",20.09,21.08,19.31,19.49,11654300.0],["2020-05-29",19.5,20.27,19.3,19.98,4804600.0],["2020-06-01",20.0,20.28,19.24,19.37,4183300.0],["2020-06-02",19.63,20.289,19.44,19.76,3685500.0],["2020-06-03",19.9,19.96,18.83,19.03,5151900.0],["2020-06-04",18.9,19.174,18.59,18.72,2417300.0],["2020-06-05",18.7,18.94,18.25,18.31,2792700.0],["2020-06-08",18.33,19.35,18.21,19.33,2808600.0],["2020-06-09",19.29,19.5,19.08,19.31,2057200.0],["2020-06-10",19.5,19.78,19.09,19.24,2285000.0],["2020-06-11",18.9,19.05,17.87,17.98,2138200.0],["2020-06-12",18.47,18.61,17.86,18.26,1222200.0],["2020-06-15",17.9,18.47,17.7,18.46,1767800.0],["2020-06-16",18.8,18.98,18.55,18.97,1782800.0],["2020-06-17",19.0,19.29,18.795,19.13,1447500.0],["2020-06-18",19.1,19.32,18.915,19.3,1198300.0],["2020-06-19",19.48,19.82,19.21,19.79,5074200.0],["2020-06-22",19.89,22.09,19.719,22.06,12206000.0],["2020-06-23",21.45,21.79,20.56,20.79,5510500.0],["2020-06-24",20.99,21.4,20.145,20.33,3288700.0],["2020-06-25",20.4,21.006,20.27,20.95,2334000.0],["2020-06-26",20.95,21.48,20.66,21.48,4103700.0],["2020-06-29",21.47,21.5,20.06,20.22,2902800.0],["2020-06-30",20.2,20.85,20.11,20.76,3027900.0],["2020-07-01",20.77,21.29,20.6,21.23,1877100.0],["2020-07-02",21.31,21.36,20.63,20.68,1688300.0],["2020-07-06",20.89,21.345,20.64,20.84,2580900.0],["2020-07-07",20.89,21.125,20.57,20.63,1289500.0],["2020-07-08",20.75,21.316,20.7,21.21,1813200.0],["2020-07-09",21.4,21.68,20.71,20.98,1925000.0],["2020-07-10",20.98,21.08,20.518,20.57,1510400.0],["2020-07-13",20.71,20.83,19.15,19.17,3098800.0],["2020-07-14",18.92,19.15,18.21,18.82,2955000.0],["2020-07-15",19.02,19.14,18.675,19.03,1878800.0],["2020-07-16",18.86,18.91,18.28,18.46,2092700.0],["2020-07-17",18.56,18.67,18.2,18.47,1617600.0],["2020-07-20",18.62,19.54,18.56,19.5,3393300.0],["2020-07-21",19.56,19.6,18.86,18.94,1864300.0],["2020-07-22",19.1,19.25,18.54,18.78,1547700.0],["2020-07-23",18.8,18.99,18.22,18.28,2552800.0],["2020-07-24",18.13,18.227,17.71,17.75,1938600.0],["2020-07-27",17.71,17.83,17.38,17.64,1908100.0],["2020-07-28",17.61,17.91,17.54,17.55,1930300.0],["2020-07-29",17.65,17.76,17.52,17.63,1269700.0],["2020-07-30",17.23,17.66,17.07,17.58,1172800.0],["2020-07-31",17.77,17.95,17.27,17.95,1646100.0],["2020-08-03",18.0,18.15,17.57,18.07,1630200.0],["2020-08-04",18.04,18.32,17.914,17.99,1098900.0],["2020-08-05",18.05,18.57,17.99,18.4,1537800.0],["2020-08-06",18.36,18.4,17.62,17.76,1455000.0],["2020-08-07",17.56,17.72,17.045,17.37,1676500.0],["2020-08-10",17.4,17.48,16.95,17.07,1279100.0],["2020-08-11",17.02,17.27,16.77,16.92,1766700.0],["2020-08-12",17.02,17.395,16.93,17.13,1040700.0],["2020-08-13",17.13,17.41,17.0,17.15,1195700.0],["2020-08-14",17.19,17.29,16.99,17.18,1641000.0],["2020-08-17",17.21,17.85,17.14,17.75,1476000.0],["2020-08-18",17.75,17.965,17.58,17.82,1104300.0],["2020-08-19",17.9,18.265,17.83,17.86,1179100.0],["2020-08-20",17.75,18.27,17.61,18.08,868100.0],["2020-08-21",18.04,18.1,17.64,17.76,1223900.0],["2020-08-24",18.05,18.13,17.596,17.86,1223500.0],["2020-08-25",17.84,18.06,17.62,18.03,1314800.0],["2020-08-26",18.33,19.5,18.26,19.29,7798200.0],["2020-08-27",21.03,21.231,19.81,20.24,14075000.0],["2020-08-28",20.5,21.0,19.96,20.0,3944500.0],["2020-08-31",19.98,20.19,19.35,19.63,2881400.0],["2020-09-01",19.5,20.05,19.46,20.05,1997600.0],["2020-09-02",20.3,20.59,19.93,20.53,2356400.0],["2020-09-03",20.11,20.33,18.775,19.02,3176900.0],["2020-09-04",18.85,18.97,17.58,18.59,3343600.0],["2020-09-08",17.87,19.04,17.78,18.23,2536800.0],["2020-09-09",18.54,18.835,18.21,18.62,1690100.0],["2020-09-10",18.74,19.03,18.103,18.14,1517600.0],["2020-09-11",18.31,18.4,17.655,17.78,1522200.0],["2020-09-14",17.94,17.99,17.42,17.55,1569900.0],["2020-09-15",17.67,17.75,17.26,17.66,1353400.0],["2020-09-16",17.7,18.44,17.57,18.05,2876700.0],["2020-09-17",17.8,17.84,17.22,17.8,2848700.0],["2020-09-18",17.98,18.22,17.49,17.85,4771700.0],["2020-09-21",17.57,17.99,17.38,17.97,2147000.0],["2020-09-22",17.99,18.0,17.53,17.95,1356500.0],["2020-09-23",17.84,18.07,17.28,17.38,1588800.0],["2020-09-24",17.39,17.46,16.845,17.24,1562400.0],["2020-09-25",17.07,17.47,17.07,17.41,1255900.0],["2020-09-28",17.6,17.86,17.517,17.67,1187300.0],["2020-09-29",17.7,17.82,17.4,17.45,1111100.0],["2020-09-30",17.4,17.58,17.22,17.36,1555900.0],["2020-10-01",17.47,17.82,17.415,17.52,1470500.0],["2020-10-02",17.18,17.47,16.96,17.1,1547700.0],["2020-10-05",17.15,17.25,16.92,17.22,1950300.0],["2020-10-06",17.3,17.729,17.08,17.16,1740700.0],["2020-10-07",17.24,17.5,17.08,17.38,1241300.0],["2020-10-08",17.5,17.76,17.35,17.73,1616000.0],["2020-10-09",17.8,18.12,17.77,17.91,1193300.0],["2020-10-12",18.1,18.16,17.81,18.04,1095700.0],["2020-10-13",18.1,18.19,17.805,17.98,1272300.0],["2020-10-14",17.95,17.99,17.38,17.53,1879700.0],["2020-10-15",17.26,17.47,17.168,17.31,1188600.0],["2020-10-16",17.34,17.55,17.18,17.21,1036400.0],["2020-10-19",17.28,17.46,16.49,16.51,1767800.0],["2020-10-20",16.58,16.69,16.02,16.09,2786900.0],["2020-10-21",16.16,16.6,15.84,16.43,2339300.0],["2020-10-22",16.3,16.71,16.08,16.54,1302800.0],["2020-10-23",16.63,16.63,16.34,16.5,1928300.0],["2020-10-26",16.38,16.51,15.95,16.18,2214000.0],["2020-10-27",16.3,16.49,16.1,16.2,1108800.0],["2020-10-28",16.02,16.28,15.65,16.07,2612500.0],["2020-10-29",16.16,16.27,15.859,16.07,1385500.0],["2020-10-30",16.0,16.04,15.405,15.5,1513800.0],["2020-11-02",15.5,15.575,15.075,15.36,1230900.0],["2020-11-03",15.5,16.01,15.43,15.9,1700000.0],["2020-11-04",16.08,16.635,16.05,16.3,1459700.0],["2020-11-05",16.56,17.09,16.52,17.06,1349100.0],["2020-11-06",17.02,17.1,16.6,16.92,929200.0],["2020-11-09",17.04,17.62,16.76,16.93,1853600.0],["2020-11-10",17.01,17.1,16.11,16.4,1868100.0],["2020-11-11",16.51,16.87,16.41,16.63,1391600.0],["2020-11-12",16.77,17.03,16.61,16.71,1090500.0],["2020-11-13",16.76,17.3,16.69,17.15,1582400.0],["2020-11-16",17.2,17.37,16.95,17.13,1819100.0],["2020-11-17",17.18,17.58,17.031,17.51,1337200.0],["2020-11-18",17.55,17.7,17.27,17.27,1043900.0],["2020-11-19",17.15,17.735,17.13,17.54,945100.0],["2020-11-20",17.5,17.679,17.445,17.6,1105100.0],["2020-11-23",17.67,17.7,17.385,17.44,1009700.0],["2020-11-24",17.5,17.6,17.28,17.6,1283900.0],["2020-11-25",17.73,18.23,17.49,18.15,1585000.0],["2020-11-27",18.48,18.59,17.92,18.46,1313100.0],["2020-11-30",18.7,18.963,18.33,18.69,3234600.0],["2020-12-01",18.79,18.91,18.425,18.54,3289700.0],["2020-12-02",16.92,17.74,16.7,16.91,6203700.0],["2020-12-03",17.0,17.19,16.62,16.85,4598900.0],["2020-12-04",16.84,17.29,16.82,16.93,2581300.0],["2020-12-07",17.0,17.39,17.0,17.2,2318700.0],["2020-12-08",17.25,17.569,17.17,17.43,2000300.0],["2020-12-09",17.39,17.54,17.11,17.22,1502300.0],["2020-12-10",17.14,17.4,17.01,17.35,969500.0],["2020-12-11",17.35,17.49,17.08,17.37,1483900.0],["2020-12-14",17.6,18.4,17.57,17.9,2719100.0],["2020-12-15",18.01,18.341,17.8,18.27,1739000.0],["2020-12-16",18.27,19.72,18.245,18.85,3519800.0],["2020-12-17",18.98,19.315,18.77,18.84,1911900.0],["2020-12-18",18.97,19.065,18.53,18.95,3329400.0],["2020-12-21",18.57,19.48,18.57,19.3,2332200.0],["2020-12-22",19.2,19.95,19.15,19.94,2297500.0],["2020-12-23",19.91,20.18,19.27,19.32,1999400.0],["2020-12-24",19.27,19.54,19.115,19.29,1123200.0],["2020-12-28",19.6,19.63,18.76,18.84,1688300.0],["2020-12-29",18.85,18.85,18.035,18.11,1671300.0],["2020-12-30",18.09,18.42,17.9,18.25,1379200.0],["2020-12-31",18.22,18.29,17.84,18.05,1306800.0],["2021-01-04",18.05,18.13,17.565,17.81,2071100.0],["2021-01-05",17.78,18.03,17.72,17.99,1378600.0],["2021-01-06",17.82,18.0,17.701,17.87,2393600.0],["2021-01-07",17.89,18.5,17.76,18.45,2122900.0],["2021-01-08",18.56,18.92,18.36,18.59,1337800.0],["2021-01-11",17.41,17.87,17.175,17.79,4931000.0],["2021-01-12",17.89,18.0,17.4,17.5,5399700.0],["2021-01-13",17.57,17.665,17.27,17.37,2565700.0],["2021-01-14",17.45,18.127,17.42,18.0,3488600.0],["2021-01-15",18.14,18.61,17.83,18.0,2471900.0],["2021-01-19",18.13,18.18,17.46,17.9,3208900.0],["2021-01-20",18.0,18.11,17.71,17.92,1643600.0],["2021-01-21",18.0,18.0,17.68,17.68,1245900.0],["2021-01-22",17.74,17.89,17.55,17.86,1762100.0],["2021-01-25",17.35,17.74,17.26,17.56,2131700.0],["2021-01-26",17.58,17.77,17.335,17.76,1893600.0],["2021-01-27",17.53,19.8,17.35,18.93,6964400.0],["2021-01-28",18.73,18.86,17.91,17.96,3879900.0],["2021-01-29",18.04,18.1,17.33,17.34,2162200.0],["2021-02-01",17.55,17.72,17.235,17.62,1480600.0],["2021-02-02",17.7,18.3,17.61,18.26,1825700.0],["2021-02-03",18.69,18.805,18.22,18.41,3820300.0],["2021-02-04",18.6,18.69,18.21,18.5,2097900.0],["2021-02-05",18.55,18.6,18.06,18.13,2464800.0],["2021-02-08",18.22,18.495,18.1,18.2,1899800.0],["2021-02-09",18.23,18.54,18.1,18.15,2354000.0],["2021-02-10",18.25,18.87,18.02,18.83,2132000.0],["2021-02-11",18.9,19.42,18.63,19.18,2285700.0],["2021-02-12",19.2,19.23,18.905,19.09,1315200.0],["2021-02-16",19.15,19.5,18.19,18.63,3211100.0],["2021-02-17",18.45,18.83,18.21,18.7,2087200.0],["2021-02-18",18.5,18.75,18.09,18.66,2452100.0],["2021-02-19",18.72,18.98,18.5,18.52,3784800.0],["2021-02-22",18.27,18.55,17.56,17.61,3094000.0],["2021-02-23",17.34,19.43,16.85,19.3,11211000.0],["2021-02-24",19.28,19.39,18.68,19.14,2776400.0],["2021-02-25",19.11,19.24,18.37,18.53,2340100.0],["2021-02-26",18.56,18.78,18.01,18.35,2527000.0],["2021-03-01",18.61,19.1,18.38,18.98,2103600.0],["2021-03-02",19.09,19.1,18.6,18.75,4034800.0],["2021-03-03",19.0,19.95,18.601,18.67,5539700.0],["2021-03-04",18.74,18.91,17.76,18.21,3682600.0],["2021-03-05",18.36,18.61,17.63,18.56,3212500.0],["2021-03-08",18.53,19.1,18.43,18.87,3654300.0],["2021-03-09",19.11,21.418,19.1,21.27,7052800.0],["2021-03-10",21.16,21.83,20.68,21.11,5660700.0],["2021-03-11",21.2,22.68,21.2,22.4,4797000.0],["2021-03-12",22.08,23.12,21.92,22.93,4418400.0],["2021-03-15",23.0,23.03,21.78,21.97,3181500.0],["2021-03-16",22.13,22.31,21.61,21.77,1915800.0],["2021-03-17",21.64,22.065,21.3,22.02,1869000.0],["2021-03-18",21.65,22.07,21.01,21.1,3356400.0],["2021-03-19",21.23,22.955,21.2,22.57,5859000.0],["2021-03-22",22.45,26.47,22.09,23.65,22905900.0],["2021-03-23",23.96,24.215,23.3,23.68,6954900.0],["2021-03-24",23.6,24.09,22.945,22.99,5377700.0],["2021-03-25",22.67,23.56,22.27,23.37,3680700.0],["2021-03-26",23.39,23.488,22.62,23.25,2256100.0],["2021-03-29",23.31,23.65,23.012,23.4,2936400.0],["2021-03-30",23.35,23.67,22.85,23.03,3249500.0],["2021-03-31",23.4,23.59,22.96,22.96,3104600.0],["2021-04-01",23.3,24.151,23.3,23.99,3113400.0],["2021-04-05",24.0,24.76,23.66,24.48,3365500.0],["2021-04-06",24.39,24.74,24.075,24.11,1789500.0],["2021-04-07",24.07,24.325,23.81,24.27,1895000.0],["2021-04-08",21.85,22.61,21.16,22.0,17892300.0],["2021-04-09",22.0,22.27,21.635,21.7,5498300.0],["2021-04-12",21.68,21.84,21.47,21.55,2703000.0],["2021-04-13",21.51,21.69,21.16,21.21,3050200.0],["2021-04-14",21.47,22.04,21.31,21.74,2732500.0],["2021-04-15",21.86,21.86,21.18,21.64,2459400.0],["2021-04-16",21.8,21.86,21.46,21.55,2047600.0],["2021-04-19",21.5,21.79,21.22,21.43,1808600.0],["2021-04-20",21.5,21.87,21.43,21.81,3363600.0],["2021-04-21",21.74,22.075,21.58,22.0,2901400.0],["2021-04-22",21.99,22.31,21.88,21.9,2068200.0],["2021-04-23",21.92,22.21,21.78,22.09,1498300.0],["2021-04-26",22.18,22.37,22.02,22.21,1782900.0],["2021-04-27",22.26,22.38,21.965,22.1,1612900.0],["2021-04-28",22.1,22.19,21.93,22.09,1868900.0],["2021-04-29",22.17,22.17,21.515,21.61,2130300.0],["2021-04-30",21.51,21.56,21.09,21.3,2214500.0],["2021-05-03",21.52,21.56,20.95,21.04,3607100.0],["2021-05-04",20.98,21.03,20.36,21.01,2752700.0],["2021-05-05",21.16,21.29,20.71,20.89,1749000.0],["2021-05-06",20.8,20.942,20.375,20.74,2081700.0],["2021-05-07",20.96,21.46,20.96,21.16,1453900.0],["2021-05-10",21.05,22.62,20.83,22.44,6330400.0],["2021-05-11",21.82,22.9,21.55,22.78,4116100.0],["2021-05-12",22.42,22.75,21.9,21.94,3413700.0],["2021-05-13",22.22,22.88,22.155,22.61,5297300.0],["2021-05-14",22.75,23.4,22.55,23.31,2402200.0],["2021-05-17",23.17,23.63,23.01,23.56,1992800.0],["2021-05-18",23.72,23.861,23.4,23.4,1716600.0],["2021-05-19",23.09,23.37,22.93,23.18,1470400.0],["2021-05-20",23.37,23.58,23.17,23.33,1592000.0],["2021-05-21",23.48,23.62,23.21,23.24,1581200.0],["2021-05-24",23.28,23.658,23.1,23.35,2016200.0],["2021-05-25",23.33,23.55,22.83,22.86,1705700.0],["2021-05-26",23.0,23.305,22.89,23.17,1051900.0],["2021-05-27",23.1,23.209,22.75,22.87,2013000.0],["2021-05-28",22.89,23.6,22.5,23.31,3532000.0],["2021-06-01",23.4,24.345,23.26,23.97,3866500.0],["2021-06-02",24.15,24.83,23.65,24.53,4000400.0],["2021-06-03",24.29,24.72,24.18,24.72,1819600.0],["2021-06-04",24.89,25.225,24.83,25.16,2324600.0],["2021-06-07",25.2,25.36,24.805,24.83,2689600.0],["2021-06-08",24.83,25.2,24.83,24.92,2420400.0],["2021-06-09",24.94,25.13,24.515,24.63,1691300.0],["2021-06-10",24.6,25.18,24.53,25.04,1833300.0],["2021-06-11",24.97,25.2,24.905,25.0,2008000.0],["2021-06-14",25.07,25.42,24.88,25.13,2552000.0],["2021-06-15",25.11,25.23,24.945,25.2,2112100.0],["2021-06-16",25.21,25.449,24.79,25.14,3216500.0],["2021-06-17",25.03,25.39,24.64,24.98,2461000.0],["2021-06-18",24.97,25.28,24.84,24.99,3999800.0],["2021-06-21",24.93,25.095,24.64,24.95,2017500.0],["2021-06-22",24.91,25.2,24.76,25.2,1464300.0],["2021-06-23",25.15,25.535,25.065,25.21,2361500.0],["2021-06-24",25.3,25.44,25.205,25.24,3693800.0],["2021-06-25",25.31,25.33,25.02,25.21,4553800.0],["2021-06-28",25.26,26.0,25.23,26.0,6493400.0],["2021-06-29",26.05,26.07,25.45,25.63,4632200.0],["2021-06-30",26.02,26.77,25.515,25.55,5177600.0],["2021-07-01",25.49,26.78,25.47,26.65,3308400.0],["2021-07-02",26.75,27.407,26.69,26.94,2394400.0],["2021-07-06",26.85,26.85,25.99,26.34,2551900.0],["2021-07-07",26.5,26.58,25.51,25.61,2452200.0],["2021-07-08",25.15,25.37,24.82,25.12,1551700.0],["2021-07-09",25.11,25.18,24.76,25.09,1399300.0],["2021-07-12",25.3,25.33,24.52,24.72,2861600.0],["2021-07-13",24.57,24.745,24.15,24.19,1845300.0],["2021-07-14",24.3,24.66,23.81,23.84,2058200.0],["2021-07-15",23.77,23.945,23.35,23.46,2253000.0],["2021-07-16",23.67,23.79,23.325,23.47,1230300.0],["2021-07-19",23.26,23.57,22.46,22.97,4899500.0],["2021-07-20",23.13,23.965,23.05,23.74,3719600.0],["2021-07-21",23.47,23.59,22.71,23.11,2978700.0],["2021-07-22",23.19,23.565,23.14,23.3,1601300.0],["2021-07-23",23.41,24.1,23.33,24.06,2537000.0],["2021-07-26",24.13,24.28,23.19,23.28,4439200.0],["2021-07-27",23.23,23.65,23.0,23.42,1571100.0],["2021-07-28",23.63,23.8,23.39,23.47,2157900.0],["2021-07-29",23.4,24.485,23.28,24.33,2908800.0],["2021-07-30",24.24,24.39,23.83,23.92,1482800.0],["2021-08-02",24.11,24.61,23.82,24.4,2053000.0],["2021-08-03",24.45,24.61,24.31,24.53,1348400.0],["2021-08-04",24.6,24.78,24.25,24.39,1582300.0],["2021-08-05",24.41,24.705,24.29,24.62,979500.0],["2021-08-06",24.67,25.07,24.57,24.77,1087500.0],["2021-08-09",24.74,25.335,24.74,25.05,1722800.0],["2021-08-10",25.1,25.46,24.97,25.05,1621400.0],["2021-08-11",25.05,25.26,24.88,25.26,893400.0],["2021-08-12",25.35,26.29,25.25,26.2,2134600.0],["2021-08-13",26.25,26.48,26.01,26.38,1464300.0],["2021-08-16",26.25,26.38,25.29,25.32,1632500.0],["2021-08-17",25.1,25.38,24.29,24.51,2220000.0],["2021-08-18",24.62,25.52,24.6,25.04,1438200.0],["2021-08-19",24.93,25.0,24.55,24.63,1413100.0],["2021-08-20",24.6,24.88,24.56,24.87,2047800.0],["2021-08-23",25.11,25.52,25.02,25.21,2147300.0],["2021-08-24",25.21,26.25,25.21,25.87,2380100.0],["2021-08-25",25.88,26.15,25.56,25.64,2381500.0],["2021-08-26",24.36,25.47,22.94,25.14,3452600.0],["2021-08-27",24.92,25.905,24.575,25.85,2045500.0],["2021-08-30",25.82,25.85,25.48,25.61,1594400.0],["2021-08-31",25.76,26.01,25.57,25.78,2018300.0],["2021-09-01",25.85,26.34,25.815,26.0,1920400.0],["2021-09-02",26.0,26.11,25.645,25.71,1192000.0],["2021-09-03",25.71,26.38,25.71,26.04,1275600.0],["2021-09-07",26.08,26.1,25.675,25.71,1469300.0],["2021-09-08",25.71,26.09,25.305,25.35,1500500.0],["2021-09-09",25.47,25.51,23.59,23.6,4985900.0],["2021-09-10",23.53,23.86,22.78,22.84,4313100.0],["2021-09-13",22.66,23.608,22.5,23.4,4897900.0],["2021-09-14",23.41,23.63,22.523,22.61,2332200.0],["2021-09-15",22.54,23.31,22.46,23.16,2121700.0],["2021-09-16",23.05,23.19,22.68,23.04,1152500.0],["2021-09-17",23.03,23.2,22.59,22.92,3288000.0],["2021-09-20",22.54,22.76,22.18,22.57,2255900.0],["2021-09-21",22.71,23.375,22.59,23.24,3230200.0],["2021-09-22",23.12,24.26,23.05,24.11,3686100.0],["2021-09-23",24.1,24.72,23.85,24.69,3460200.0],["2021-09-24",24.625,25.33,24.625,25.24,3551100.0],["2021-09-27",25.5,25.672,25.14,25.23,4304700.0],["2021-09-28",24.96,25.09,24.015,24.06,4350100.0],["2021-09-29",24.2,24.32,23.25,23.5,4028300.0],["2021-09-30",23.56,23.865,23.504,23.67,1970000.0],["2021-10-01",23.77,24.87,23.43,24.81,5353200.0],["2021-10-04",24.65,25.0,24.12,24.59,2319200.0],["2021-10-05",24.72,25.06,24.641,24.89,1774000.0],["2021-10-06",24.66,25.63,24.49,25.35,2849600.0],["2021-10-07",24.91,25.8,24.785,25.57,2742500.0],["2021-10-08",25.78,25.78,25.35,25.48,1201800.0],["2021-10-11",25.41,26.08,25.2,25.7,2267700.0],["2021-10-12",25.8,25.98,25.455,25.51,4743500.0],["2021-10-13",25.57,25.95,25.405,25.9,8002800.0],["2021-10-14",26.2,26.655,25.985,26.11,3575600.0],["2021-10-15",26.11,26.575,25.69,26.4,2350300.0],["2021-10-18",26.32,26.6,25.645,25.71,2632600.0],["2021-10-19",25.86,26.01,25.62,25.99,1147400.0],["2021-10-20",26.15,26.44,25.79,25.85,1729600.0],["2021-10-21",25.68,26.015,25.601,25.88,1117000.0],["2021-10-22",25.87,26.195,25.61,26.16,1278400.0],["2021-10-25",26.3,26.66,25.97,26.03,1372000.0],["2021-10-26",26.04,26.37,25.72,25.82,1631600.0],["2021-10-27",25.96,26.11,25.55,25.69,1255200.0],["2021-10-28",25.78,26.04,25.675,25.9,1203800.0],["2021-10-29",25.82,26.199,25.72,25.83,1185300.0],["2021-11-01",25.94,26.3,25.75,25.85,1657900.0],["2021-11-02",25.93,26.17,25.71,25.99,1459400.0],["2021-11-03",25.99,26.59,25.928,26.38,2346900.0],["2021-11-04",26.5,26.91,26.365,26.72,1939700.0],["2021-11-05",26.93,26.94,26.38,26.72,1401700.0],["2021-11-08",26.85,26.98,26.24,26.41,1392400.0],["2021-11-09",26.57,26.77,26.13,26.4,1135700.0],["2021-11-10",26.22,26.68,25.573,25.82,1356600.0],["2021-11-11",25.94,26.08,25.705,25.74,1377600.0],["2021-11-12",25.81,26.01,25.72,25.95,1498800.0],["2021-11-15",25.95,26.11,25.66,25.84,1202700.0],["2021-11-16",25.83,25.92,25.52,25.78,1331100.0],["2021-11-17",25.95,26.377,25.67,25.75,1026000.0],["2021-11-18",25.76,25.85,25.12,25.33,1196200.0],["2021-11-19",25.42,25.59,24.54,24.61,1494600.0],["2021-11-22",24.7,24.85,23.82,23.84,1762000.0],["2021-11-23",23.78,24.09,23.28,23.67,1769600.0],["2021-11-24",23.51,24.32,23.38,24.29,1141200.0],["2021-11-26",24.05,24.35,23.51,23.86,1023600.0],["2021-11-29",24.05,24.39,23.83,24.17,1450900.0],["2021-11-30",24.08,24.34,23.21,23.41,3999300.0],["2021-12-01",26.435,26.93,25.5,25.81,10343900.0],["2021-12-02",26.05,26.57,25.57,26.18,4167300.0],["2021-12-03",26.195,26.47,25.43,25.79,3867200.0],["2021-12-06",25.9,25.99,25.315,25.88,1767800.0],["2021-12-07",26.28,26.48,26.02,26.14,2319500.0],["2021-12-08",26.2,26.6,25.975,26.26,1525700.0],["2021-12-09",26.29,26.939,25.85,25.97,2147700.0],["2021-12-10",26.09,26.31,25.595,25.66,1853900.0],["2021-12-13",25.71,26.23,25.58,25.83,1623000.0],["2021-12-14",25.49,25.79,24.965,25.59,1999000.0],["2021-12-15",25.72,26.3,25.42,26.16,1469900.0],["2021-12-16",26.24,26.26,25.37,25.63,1613400.0],["2021-12-17",25.54,26.48,25.46,26.22,3462300.0],["2021-12-20",25.95,26.31,25.72,25.93,1922900.0],["2021-12-21",25.93,26.13,25.52,26.0,1907400.0],["2021-12-22",26.0,26.29,25.69,26.2,1395100.0],["2021-12-23",26.22,26.88,26.081,26.78,1263600.0],["2021-12-27",26.8,28.13,26.76,27.71,2284000.0],["2021-12-28",27.8,28.06,27.233,27.39,957900.0],["2021-12-29",27.39,27.5,26.92,27.01,900100.0],["2021-12-30",27.12,27.25,26.74,26.78,929000.0],["2021-12-31",26.81,26.93,26.175,26.19,1243400.0],["2022-01-03",26.1,26.475,25.563,26.4,1564900.0],["2022-01-04",26.4,26.7,25.54,26.21,1908200.0],["2022-01-05",26.11,26.4,25.25,25.28,1954200.0],["2022-01-06",24.96,25.73,24.94,25.4,1478300.0],["2022-01-07",25.81,26.11,25.5,25.66,1523400.0],["2022-01-10",25.36,25.88,25.08,25.86,1271500.0],["2022-01-11",25.84,26.315,25.69,26.15,1089200.0],["2022-01-12",26.19,26.735,25.9,26.0,1380000.0],["2022-01-13",25.93,26.12,25.325,25.37,839400.0],["2022-01-14",25.22,26.045,25.19,25.85,1558000.0],["2022-01-18",25.5,26.268,25.47,25.87,1520600.0],["2022-01-19",25.89,26.32,25.39,25.5,1472400.0],["2022-01-20",25.61,26.26,25.2,25.21,1504100.0],["2022-01-21",25.31,25.56,24.78,24.78,1402900.0],["2022-01-24",24.37,25.46,23.95,25.37,1943000.0],["2022-01-25",25.07,25.299,24.41,24.6,1969300.0],["2022-01-26",24.93,25.485,24.484,24.59,1639900.0],["2022-01-27",24.79,25.25,24.325,24.41,1403900.0],["2022-01-28",24.52,25.3,24.25,25.28,1358400.0],["2022-01-31",25.19,26.14,25.16,26.13,1431100.0],["2022-02-01",26.07,26.15,25.53,26.12,1304800.0],["2022-02-02",26.29,26.405,26.03,26.27,938000.0],["2022-02-03",25.79,26.07,25.53,25.61,1468200.0],["2022-02-04",25.7,26.545,25.61,26.22,1162600.0],["2022-02-07",26.31,26.79,26.26,26.4,855300.0],["2022-02-08",26.27,26.76,26.2,26.7,973900.0],["2022-02-09",26.97,27.1,26.64,27.09,955900.0],["2022-02-10",26.61,27.46,26.51,27.34,2282700.0],["2022-02-11",27.46,27.726,26.393,26.55,1858000.0],["2022-02-14",26.55,26.955,26.38,26.53,921100.0],["2022-02-15",26.75,27.285,26.64,27.19,1084600.0],["2022-02-16",27.07,27.259,26.7,27.12,1003500.0],["2022-02-17",26.81,26.95,25.995,26.03,1118600.0],["2022-02-18",26.01,26.24,25.3,25.32,2323700.0],["2022-02-22",25.2,25.8,25.0,25.17,1525100.0],["2022-02-23",25.38,25.38,24.375,24.38,1109600.0],["2022-02-24",23.54,25.28,23.5,25.26,1634100.0],["2022-02-25",25.26,25.44,24.9,25.33,1149800.0],["2022-02-28",25.16,25.81,24.9,25.61,1822000.0],["2022-03-01",25.64,25.95,25.2,25.32,1379700.0],["2022-03-02",25.5,26.14,25.305,26.0,2329300.0],["2022-03-03",28.0,28.03,26.33,26.55,3994500.0],["2022-03-04",26.43,27.38,26.39,27.36,2364100.0],["2022-03-07",27.21,27.908,26.45,26.49,2343800.0],["2022-03-08",26.18,26.83,25.92,25.95,1690500.0],["2022-03-09",26.52,27.12,26.3,26.85,1683900.0],["2022-03-10",26.52,27.305,25.62,26.0,2026600.0],["2022-03-11",26.14,26.15,25.22,25.26,1600200.0],["2022-03-14",25.28,25.65,25.035,25.22,1450700.0],["2022-03-15",25.36,25.68,25.03,25.61,1431100.0],["2022-03-16",25.7,26.21,25.08,26.12,1933400.0],["2022-03-17",26.34,27.405,26.21,27.28,2726700.0],["2022-03-18",27.28,28.18,27.23,28.02,6263200.0],["2022-03-21",28.04,28.99,28.04,28.48,3312500.0],["2022-03-22",28.41,28.86,27.81,28.07,2012400.0],["2022-03-23",27.85,27.885,27.17,27.37,1414200.0],["2022-03-24",27.5,28.09,27.248,28.09,1290600.0],["2022-03-25",28.25,28.339,28.0,28.31,1000800.0],["2022-03-28",28.19,28.79,28.164,28.79,1154000.0],["2022-03-29",28.86,29.665,28.758,29.52,1574300.0],["2022-03-30",29.43,29.5,28.975,29.15,1435400.0],["2022-03-31",29.01,29.49,28.99,29.06,1987400.0],["2022-04-01",29.0,29.21,28.46,28.81,1518400.0],["2022-04-04",28.81,29.48,28.67,29.26,1349400.0],["2022-04-05",29.26,29.66,28.535,28.84,2578000.0],["2022-04-06",28.49,28.74,27.48,27.53,1988400.0],["2022-04-07",27.4,28.96,27.291,28.87,3159000.0],["2022-04-08",28.81,28.928,28.435,28.55,1611900.0],["2022-04-11",28.44,30.12,28.37,29.9,2407100.0],["2022-04-12",30.16,31.02,30.13,30.52,3219000.0],["2022-04-13",30.69,31.76,30.62,31.69,3184700.0],["2022-04-14",31.84,31.85,30.75,30.82,2049500.0],["2022-04-18",30.82,31.72,30.69,31.66,2368100.0],["2022-04-19",31.72,32.49,31.66,32.33,1809400.0],["2022-04-20",32.6,33.04,32.12,32.3,1933700.0],["2022-04-21",32.53,32.84,31.13,31.25,1374000.0],["2022-04-22",31.26,31.49,30.681,30.98,1373800.0],["2022-04-25",30.73,32.315,30.62,31.83,2388000.0],["2022-04-26",31.57,31.71,30.33,30.39,1545900.0],["2022-04-27",30.48,30.65,29.78,30.2,1549400.0],["2022-04-28",30.66,31.02,30.28,30.7,1205600.0],["2022-04-29",30.37,31.085,30.29,30.62,1752500.0],["2022-05-02",30.5,30.8,29.53,30.38,1486400.0],["2022-05-03",30.39,30.88,30.02,30.65,1056900.0],["2022-05-04",31.0,31.99,30.485,31.88,2542600.0],["2022-05-05",31.76,31.88,29.83,30.24,2239400.0],["2022-05-06",30.05,30.05,28.95,29.51,1605400.0],["2022-05-09",29.07,29.63,28.83,29.03,2351200.0],["2022-05-10",29.28,29.68,28.32,28.8,2011100.0],["2022-05-11",28.67,29.27,27.59,28.35,3226300.0],["2022-05-12",28.0,28.17,27.09,27.73,2096100.0],["2022-05-13",27.86,28.93,27.74,28.67,2278300.0],["2022-05-16",28.69,28.73,27.95,28.17,1165400.0],["2022-05-17",28.59,28.79,27.96,28.51,1622300.0],["2022-05-18",28.0,28.3,26.7,27.01,1466100.0],["2022-05-19",26.85,27.82,26.85,27.37,1346800.0],["2022-05-20",27.71,27.71,25.95,26.53,2811200.0],["2022-05-23",26.65,26.84,26.21,26.41,1939500.0],["2022-05-24",26.21,26.29,24.61,25.44,2798900.0],["2022-05-25",25.38,26.57,25.11,26.06,2346300.0],["2022-05-26",26.19,27.69,25.17,27.49,2972400.0],["2022-05-27",27.87,27.88,26.6,26.81,1743100.0],["2022-05-31",26.91,27.0,25.92,26.11,1711200.0],["2022-06-01",26.42,27.196,26.2,26.58,2514900.0],["2022-06-02",26.44,26.91,26.44,26.75,1203600.0],["2022-06-03",26.5,28.04,26.33,27.24,2145200.0],["2022-06-06",27.03,27.175,26.41,26.61,1191100.0],["2022-06-07",26.47,27.09,26.4,26.87,1272600.0],["2022-06-08",26.7,26.945,26.56,26.78,1069500.0],["2022-06-09",26.63,26.691,25.96,25.98,1128400.0],["2022-06-10",25.6,25.87,25.49,25.66,972800.0],["2022-06-13",24.94,25.37,24.1,24.12,1571500.0],["2022-06-14",24.1,24.4,23.655,23.95,1548400.0],["2022-06-15",24.26,24.27,23.431,23.9,1731300.0],["2022-06-16",23.47,23.88,22.31,22.65,1933000.0],["2022-06-17",23.06,24.16,22.635,23.85,6675300.0],["2022-06-21",24.12,24.445,23.68,23.99,1898300.0],["2022-06-22",23.83,24.465,23.78,24.16,1283900.0],["2022-06-23",24.35,24.73,24.06,24.72,1591800.0],["2022-06-24",24.93,26.76,24.83,26.71,3915000.0],["2022-06-27",26.7,26.72,26.04,26.41,1307400.0],["2022-06-28",26.52,26.87,25.6,25.85,1075700.0],["2022-06-29",25.98,26.365,25.64,26.2,1813500.0],["2022-06-30",26.02,26.09,25.06,25.14,1434600.0],["2022-07-01",25.14,25.895,25.1,25.79,1009400.0],["2022-07-05",25.5,26.26,25.25,26.24,1030200.0],["2022-07-06",26.23,26.47,25.815,26.17,1250100.0],["2022-07-07",26.2,26.94,26.2,26.82,1141300.0],["2022-07-08",26.53,27.09,26.37,26.8,1076600.0],["2022-07-11",26.77,27.87,26.28,27.35,2007400.0],["2022-07-12",27.35,27.5,25.83,26.03,1220500.0],["2022-07-13",25.67,26.66,25.45,26.54,1664500.0],["2022-07-14",26.31,26.55,25.525,26.31,1351000.0],["2022-07-15",26.73,27.3,26.425,26.65,1707700.0],["2022-07-18",26.79,27.42,26.73,26.8,1133000.0],["2022-07-19",27.1,27.36,26.71,27.33,854200.0],["2022-07-20",27.45,28.16,27.37,27.75,1091800.0],["2022-07-21",27.66,28.43,27.65,28.43,1102100.0],["2022-07-22",28.49,28.955,27.87,28.11,1627200.0],["2022-07-25",28.24,28.24,27.73,28.0,645500.0],["2022-07-26",28.08,28.08,27.11,27.37,1073100.0],["2022-07-27",27.77,28.18,27.61,28.01,877200.0],["2022-07-28",28.0,28.49,27.68,28.43,806100.0],["2022-07-29",28.5,28.69,28.21,28.44,635500.0],["2022-08-01",28.31,29.38,28.23,28.92,1885600.0],["2022-08-02",28.78,28.98,28.64,28.76,754900.0],["2022-08-03",28.86,29.84,28.78,29.82,1112500.0],["2022-08-04",29.8,30.07,29.54,30.0,956600.0],["2022-08-05",29.8,30.155,29.44,29.96,869700.0],["2022-08-08",30.05,30.5,29.97,30.21,1074400.0],["2022-08-09",30.0,30.18,29.635,29.99,935200.0],["2022-08-10",30.55,30.72,30.29,30.48,951100.0],["2022-08-11",30.9,30.99,30.43,30.45,1105700.0],["2022-08-12",30.6,30.8,30.35,30.77,690600.0],["2022-08-15",30.68,31.09,30.49,31.03,1400700.0],["2022-08-16",30.9,31.04,30.22,31.02,1843300.0],["2022-08-17",30.71,31.025,30.41,30.62,1348200.0],["2022-08-18",30.54,31.28,30.49,30.99,2174800.0],["2022-08-19",30.77,30.77,29.91,30.34,1518100.0],["2022-08-22",30.03,30.105,29.42,29.62,1277400.0],["2022-08-23",29.57,29.92,29.37,29.38,1338500.0],["2022-08-24",29.56,29.6,29.14,29.26,1871200.0],["2022-08-25",29.67,29.67,27.85,28.26,2764200.0],["2022-08-26",28.17,28.26,27.21,27.21,2253200.0],["2022-08-29",26.9,27.2,26.53,26.56,1476000.0],["2022-08-30",26.59,26.645,25.965,26.12,1491700.0],["2022-08-31",26.1,26.33,25.57,25.75,2655200.0],["2022-09-01",25.59,25.885,25.42,25.71,1638200.0],["2022-09-02",25.9,26.1,25.5,25.64,1497200.0],["2022-09-06",25.6,25.95,25.51,25.71,1547300.0],["2022-09-07",25.77,26.22,25.55,26.19,1557800.0],["2022-09-08",26.06,26.7,25.94,26.59,1132400.0],["2022-09-09",26.85,27.29,26.66,27.14,1202800.0],["2022-09-12",27.38,28.0,27.27,28.0,1105500.0],["2022-09-13",27.36,27.58,26.91,27.0,1016400.0],["2022-09-14",27.04,27.23,26.62,26.93,1009700.0],["2022-09-15",26.69,26.988,26.42,26.78,982600.0],["2022-09-16",26.51,26.55,25.615,26.3,3086500.0],["2022-09-19",25.95,26.255,25.81,26.18,811400.0],["2022-09-20",25.96,26.07,25.35,25.63,799700.0],["2022-09-21",25.79,26.07,25.38,25.38,874700.0],["2022-09-22",25.38,25.43,24.75,24.99,732400.0],["2022-09-23",24.64,24.86,24.127,24.43,893400.0],["2022-09-26",24.29,24.63,24.0,24.25,749300.0],["2022-09-27",24.5,24.94,24.39,24.74,882400.0],["2022-09-28",24.74,25.33,24.56,25.21,916200.0],["2022-09-29",24.95,24.95,24.38,24.62,777100.0],["2022-09-30",24.57,24.96,24.36,24.39,872700.0],["2022-10-03",25.75,26.83,25.451,26.63,3204700.0],["2022-10-04",27.1,27.498,26.942,27.41,1739900.0],["2022-10-05",27.07,28.14,26.93,28.02,1329200.0],["2022-10-06",27.97,28.5,27.8,28.14,1077100.0],["2022-10-07",27.69,27.77,26.8,27.12,1351600.0],["2022-10-10",27.05,27.05,25.86,26.14,1032400.0],["2022-10-11",26.05,26.23,25.595,25.71,957200.0],["2022-10-12",25.74,26.07,25.58,25.71,605200.0],["2022-10-13",25.16,26.18,24.98,26.05,1816300.0],["2022-10-14",26.33,26.42,25.68,25.94,863400.0],["2022-10-17",26.5,27.24,26.46,27.09,986200.0],["2022-10-18",27.72,27.94,27.035,27.48,1163200.0],["2022-10-19",27.27,27.53,27.05,27.32,577100.0],["2022-10-20",27.47,28.08,27.205,27.46,738200.0],["2022-10-21",27.53,28.095,27.18,28.05,816700.0],["2022-10-24",28.16,28.41,27.96,28.16,782100.0],["2022-10-25",28.31,28.869,28.24,28.71,652800.0],["2022-10-26",28.59,29.09,28.161,28.36,740900.0],["2022-10-27",28.51,29.14,28.41,28.66,712400.0],["2022-10-28",28.71,28.865,28.37,28.79,948800.0],["2022-10-31",28.7,29.245,28.4,29.05,1104000.0],["2022-11-01",29.26,29.47,28.63,28.75,679200.0],["2022-11-02",28.68,29.02,27.85,27.85,1043100.0],["2022-11-03",27.5,27.89,27.21,27.46,726000.0],["2022-11-04",27.63,27.81,26.65,27.28,897900.0],["2022-11-07",27.42,27.47,26.871,27.14,744600.0],["2022-11-08",27.37,28.11,27.11,27.68,719600.0],["2022-11-09",27.5,27.518,26.78,26.86,855000.0],["2022-11-10",28.12,28.96,27.88,28.47,1587000.0],["2022-11-11",28.52,29.21,28.438,28.84,1378900.0],["2022-11-14",28.73,29.21,28.52,28.86,811300.0],["2022-11-15",29.29,29.45,28.81,29.04,859800.0],["2022-11-16",28.84,29.06,28.66,28.74,655800.0],["2022-11-17",28.34,28.5,28.1,28.29,747400.0],["2022-11-18",28.85,28.85,28.18,28.54,853000.0],["2022-11-21",28.32,28.57,28.17,28.22,532800.0],["2022-11-22",28.44,28.52,27.98,28.23,663800.0],["2022-11-23",28.21,28.57,27.95,28.13,677100.0],["2022-11-25",28.05,28.36,27.96,28.09,291900.0],["2022-11-28",27.96,28.08,27.48,27.67,818000.0],["2022-11-29",27.69,27.712,27.17,27.23,802900.0],["2022-11-30",27.13,27.45,26.11,27.45,1994100.0],["2022-12-01",27.46,29.48,26.95,29.22,3033800.0],["2022-12-02",28.97,29.13,28.53,29.02,1371400.0],["2022-12-05",28.61,28.69,27.915,28.16,1179200.0],["2022-12-06",28.13,28.16,27.54,27.8,929100.0],["2022-12-07",27.65,28.02,27.385,27.81,1265900.0],["2022-12-08",28.01,28.538,27.85,28.33,1017700.0],["2022-12-09",28.29,28.69,27.97,28.11,1178900.0],["2022-12-12",28.81,30.884,28.77,30.2,3265800.0],["2022-12-13",31.01,31.68,30.762,31.28,2999600.0],["2022-12-14",31.23,31.998,31.02,31.69,2126500.0],["2022-12-15",31.28,31.64,30.79,31.06,2253000.0],["2022-12-16",30.88,31.46,30.61,31.24,2911000.0],["2022-12-19",31.45,31.45,30.51,30.75,991100.0],["2022-12-20",30.73,31.4,30.65,30.97,1432500.0],["2022-12-21",30.96,31.58,30.52,31.34,1064100.0],["2022-12-22",31.07,31.15,30.67,31.02,798200.0],["2022-12-23",30.84,31.04,30.517,31.01,395300.0],["2022-12-27",31.0,31.09,30.63,30.79,545200.0],["2022-12-28",30.67,31.17,30.36,30.39,810300.0],["2022-12-29",30.7,31.49,30.54,31.4,869100.0],["2022-12-30",31.03,31.32,30.77,31.13,1043600.0],["2023-01-03",31.47,31.98,31.155,31.31,1743400.0],["2023-01-04",31.33,31.6,31.1,31.58,1714200.0],["2023-01-05",31.3,31.37,30.125,30.21,1423600.0],["2023-01-06",30.41,30.41,29.69,29.91,1165400.0],["2023-01-09",30.0,30.735,29.735,29.84,1132600.0],["2023-01-10",27.99,28.72,27.77,27.96,3662700.0],["2023-01-11",27.78,28.86,27.73,28.71,2360200.0],["2023-01-12",28.9,29.83,28.82,29.67,1780300.0],["2023-01-13",29.29,30.5,29.25,30.5,1614000.0],["2023-01-17",30.38,30.945,30.07,30.93,1576100.0],["2023-01-18",31.46,31.52,30.58,30.62,1378500.0],["2023-01-19",30.34,31.0,30.153,30.54,804100.0],["2023-01-20",30.68,31.07,30.53,30.99,886100.0],["2023-01-23",31.17,31.635,31.115,31.53,895400.0],["2023-01-24",31.53,31.66,31.24,31.4,661200.0],["2023-01-25",30.92,31.56,30.64,31.5,742300.0],["2023-01-26",31.7,31.96,31.46,31.95,1190400.0],["2023-01-27",31.77,32.67,31.68,32.12,1271200.0],["2023-01-30",31.89,32.23,31.68,31.8,822900.0],["2023-01-31",31.95,32.19,31.72,31.99,1438800.0],["2023-02-01",31.93,33.086,31.92,33.0,1824900.0],["2023-02-02",33.35,34.74,33.305,34.68,2734900.0],["2023-02-03",34.06,34.9,33.93,34.38,1099500.0],["2023-02-06",34.2,34.4,33.84,33.88,632800.0],["2023-02-07",33.88,34.8,33.37,34.58,1286700.0],["2023-02-08",34.4,34.73,34.16,34.16,558700.0],["2023-02-09",34.71,34.98,34.05,34.21,826500.0],["2023-02-10",34.08,34.12,33.37,33.75,761600.0],["2023-02-13",34.0,34.24,33.65,33.78,1001500.0],["2023-02-14",33.48,34.09,33.17,33.8,1147100.0],["2023-02-15",33.58,33.72,33.06,33.71,1965100.0],["2023-02-16",33.12,33.695,32.59,33.57,1363500.0],["2023-02-17",33.51,33.51,32.37,32.74,1232900.0],["2023-02-21",32.34,33.585,32.05,33.53,1502100.0],["2023-02-22",33.82,33.99,33.385,33.66,2026100.0],["2023-02-23",33.97,34.05,33.535,33.68,932200.0],["2023-02-24",33.14,33.6,33.09,33.24,920600.0],["2023-02-27",33.5,33.71,33.27,33.35,1099400.0],["2023-02-28",33.28,33.64,33.2,33.35,1403800.0],["2023-03-01",33.32,34.16,33.2,33.58,1926500.0],["2023-03-02",28.88,29.75,27.995,29.24,6977300.0],["2023-03-03",29.48,29.53,28.52,28.53,2793500.0],["2023-03-06",28.47,29.03,28.375,28.39,1537700.0],["2023-03-07",28.315,28.52,27.25,27.32,2791000.0],["2023-03-08",27.42,27.605,26.62,27.03,3098500.0],["2023-03-09",26.96,26.965,26.02,26.03,2617000.0],["2023-03-10",26.05,26.37,25.64,25.78,2140200.0],["2023-03-13",25.53,26.0,25.32,25.48,2439500.0],["2023-03-14",25.9,25.98,25.19,25.37,2664100.0],["2023-03-15",24.79,26.19,24.63,26.16,2802600.0],["2023-03-16",26.08,26.355,25.49,25.53,2540700.0],["2023-03-17",25.595,26.01,25.41,25.61,2950000.0],["2023-03-20",25.67,26.12,25.6,25.87,2047300.0],["2023-03-21",26.15,26.32,25.982,26.11,1368200.0],["2023-03-22",26.09,26.16,25.43,25.46,1473300.0],["2023-03-23",25.69,25.782,25.29,25.37,1440800.0],["2023-03-24",25.25,25.49,25.02,25.49,1794800.0],["2023-03-27",25.63,25.7,25.325,25.38,1229100.0],["2023-03-28",25.52,25.615,25.19,25.27,1291900.0],["2023-03-29",25.41,26.19,25.33,26.09,1640100.0],["2023-03-30",26.09,26.17,25.65,25.99,1499400.0],["2023-03-31",26.21,26.8,26.18,26.79,2038800.0],["2023-04-03",26.67,26.734,26.07,26.33,1550900.0],["2023-04-04",26.5,26.76,26.25,26.73,2230800.0],["2023-04-05",26.73,26.965,26.52,26.85,2046600.0],["2023-04-06",26.85,27.18,26.567,27.01,1289800.0],["2023-04-10",26.8,26.99,26.33,26.81,1482100.0],["2023-04-11",26.66,26.91,26.45,26.74,819400.0],["2023-04-12",27.09,27.255,26.79,26.81,995900.0],["2023-04-13",26.89,27.28,26.89,27.28,964300.0],["2023-04-14",27.1,27.42,27.02,27.36,667500.0],["2023-04-17",27.51,27.695,27.32,27.65,807400.0],["2023-04-18",27.92,27.92,27.31,27.59,972500.0],["2023-04-19",27.55,27.55,27.14,27.17,570800.0],["2023-04-20",26.9,27.23,26.9,26.99,584500.0],["2023-04-21",27.0,27.19,26.86,27.1,906600.0],["2023-04-24",26.97,27.09,26.58,26.73,885800.0],["2023-04-25",26.61,26.61,25.97,26.06,1706100.0],["2023-04-26",26.23,26.576,26.115,26.21,1054300.0],["2023-04-27",26.36,26.58,26.115,26.5,945900.0],["2023-04-28",26.35,26.62,26.25,26.46,983900.0],["2023-05-01",26.29,26.53,26.15,26.31,898100.0],["2023-05-02",26.42,26.47,25.81,26.06,1082400.0],["2023-05-03",26.09,26.3,25.935,26.04,1035900.0],["2023-05-04",26.11,26.188,25.86,26.02,866100.0],["2023-05-05",26.28,26.72,26.28,26.57,927200.0],["2023-05-08",26.65,26.94,26.58,26.88,769800.0],["2023-05-09",26.75,27.24,26.73,27.12,856400.0],["2023-05-10",27.47,27.575,27.075,27.1,1100600.0],["2023-05-11",26.9,27.04,26.38,26.67,1228900.0],["2023-05-12",26.6,26.73,26.28,26.51,834300.0],["2023-05-15",26.51,27.01,26.36,27.01,909500.0],["2023-05-16",26.89,27.1,26.67,26.71,861000.0],["2023-05-17",26.76,27.48,26.655,27.39,1428500.0],["2023-05-18",27.36,27.89,27.285,27.77,1035900.0],["2023-05-19",27.9,27.93,27.49,27.51,822900.0],["2023-05-22",27.55,27.78,27.47,27.69,963600.0],["2023-05-23",27.55,27.91,27.16,27.32,1342200.0],["2023-05-24",27.23,27.395,27.12,27.16,756400.0],["2023-05-25",27.45,27.515,27.115,27.24,950100.0],["2023-05-26",27.34,28.05,27.34,27.74,1171900.0],["2023-05-30",28.1,28.163,27.49,28.02,3368100.0],["2023-05-31",28.31,28.99,27.91,28.17,5183800.0],["2023-06-01",27.87,28.7,27.86,28.36,2565500.0],["2023-06-02",28.44,29.25,28.37,29.04,2152000.0],["2023-06-05",28.9,28.93,28.33,28.73,1892400.0],["2023-06-06",28.67,29.36,28.62,29.31,1662000.0],["2023-06-07",29.5,29.59,28.355,28.71,2000700.0],["2023-06-08",28.63,29.1,28.54,28.92,1191000.0],["2023-06-09",28.98,29.255,28.8,28.96,1500000.0],["2023-06-12",29.03,29.37,28.96,29.27,918800.0],["2023-06-13",29.3,29.75,29.25,29.71,1397900.0],["2023-06-14",29.7,29.93,29.52,29.8,1643900.0],["2023-06-15",29.61,30.12,29.59,30.04,1447100.0],["2023-06-16",30.11,30.28,29.63,29.84,2461900.0],["2023-06-20",29.64,29.74,29.09,29.19,1381400.0],["2023-06-21",29.09,29.17,28.36,28.39,1503000.0],["2023-06-22",28.24,29.07,28.09,28.92,1764700.0],["2023-06-23",28.63,29.005,28.5,28.73,2389900.0],["2023-06-26",28.72,28.83,28.51,28.72,1013800.0],["2023-06-27",28.81,29.248,28.66,29.12,1235800.0],["2023-06-28",29.1,29.26,28.91,29.05,926200.0],["2023-06-29",29.05,29.38,28.95,29.37,1704400.0],["2023-06-30",29.43,29.695,29.36,29.38,1355200.0],["2023-07-03",29.17,29.48,29.12,29.39,606600.0],["2023-07-05",29.3,29.3,28.67,28.83,1224900.0],["2023-07-06",28.55,28.69,28.26,28.51,899000.0],["2023-07-07",28.39,28.72,28.29,28.32,1486300.0],["2023-07-10",28.23,28.865,28.15,28.82,1962300.0],["2023-07-11",28.93,29.49,28.91,29.47,1026600.0],["2023-07-12",29.86,29.95,29.405,29.73,1208000.0],["2023-07-13",29.82,30.785,29.82,30.4,2512600.0],["2023-07-14",30.4,30.74,30.22,30.65,1613700.0],["2023-07-17",30.65,31.235,30.65,31.18,1299100.0],["2023-07-18",31.0,31.58,30.99,31.57,2419900.0],["2023-07-19",31.67,31.83,31.235,31.27,2055800.0],["2023-07-20",31.15,31.25,30.78,30.89,907400.0],["2023-07-21",31.05,31.2,30.525,30.71,873900.0],["2023-07-24",30.82,30.95,30.595,30.79,638200.0],["2023-07-25",30.81,31.25,30.77,31.16,1135100.0],["2023-07-26",31.07,31.265,30.74,30.98,844100.0],["2023-07-27",31.31,31.94,30.87,31.0,1804300.0],["2023-07-28",31.15,31.27,30.86,30.96,768400.0],["2023-07-31",31.02,31.28,31.0,31.25,618500.0],["2023-08-01",31.13,31.3,30.99,31.08,834800.0],["2023-08-02",30.78,30.787,30.205,30.41,1160900.0],["2023-08-03",30.38,30.45,30.223,30.38,1277800.0],["2023-08-04",30.55,30.89,30.1,30.58,1095400.0],["2023-08-07",30.75,31.2,30.7,31.12,1048900.0],["2023-08-08",30.9,31.03,30.25,30.56,826700.0],["2023-08-09",30.8,30.81,30.21,30.35,954300.0],["2023-08-10",30.6,30.84,30.24,30.38,913800.0],["2023-08-11",30.34,30.53,30.23,30.36,890300.0],["2023-08-14",30.34,30.98,30.3,30.77,771700.0],["2023-08-15",30.57,30.73,30.24,30.32,700800.0],["2023-08-16",30.3,30.489,30.09,30.1,935700.0],["2023-08-17",30.12,30.29,29.941,30.04,1070100.0],["2023-08-18",29.9,30.31,29.885,30.18,1025800.0],["2023-08-21",30.25,30.5,30.07,30.18,900000.0],["2023-08-22",30.45,30.719,30.125,30.15,729500.0],["2023-08-23",30.29,30.485,30.02,30.23,937400.0],["2023-08-24",30.41,30.54,30.13,30.14,742000.0],["2023-08-25",30.29,30.64,30.12,30.5,960700.0],["2023-08-28",30.68,30.94,30.475,30.53,1706700.0],["2023-08-29",30.44,30.89,30.39,30.8,2798300.0],["2023-08-30",27.68,28.39,26.815,27.01,9658400.0],["2023-08-31",27.17,27.63,26.44,26.48,4141500.0],["2023-09-01",26.47,26.86,26.38,26.6,2558000.0],["2023-09-05",26.45,26.51,26.005,26.06,2103400.0],["2023-09-06",26.0,26.17,25.85,26.04,2079200.0],["2023-09-07",25.8,26.23,25.79,25.94,1394600.0],["2023-09-08",25.84,26.11,25.635,25.84,1342000.0],["2023-09-11",26.05,26.05,25.47,25.53,1389300.0],["2023-09-12",25.35,25.665,25.3,25.45,1399300.0],["2023-09-13",25.4,25.59,25.175,25.23,1931400.0],["2023-09-14",25.31,25.37,25.01,25.3,1557400.0],["2023-09-15",25.23,25.24,24.92,25.0,2165300.0],["2023-09-18",24.96,25.208,24.775,24.92,1249600.0],["2023-09-19",24.81,24.93,24.42,24.5,1624100.0],["2023-09-20",24.68,25.32,24.57,24.97,2003900.0],["2023-09-21",24.76,24.91,24.47,24.47,1342100.0],["2023-09-22",24.56,24.665,23.99,24.06,1785800.0],["2023-09-25",23.95,24.23,23.91,24.17,999600.0],["2023-09-26",23.99,24.59,23.96,24.56,1452200.0],["2023-09-27",24.58,24.8,24.21,24.31,2529100.0],["2023-09-28",24.29,24.575,24.06,24.37,1620600.0],["2023-09-29",24.5,24.525,24.13,24.21,1149500.0],["2023-10-02",24.21,24.73,24.07,24.73,2046100.0],["2023-10-03",24.52,24.6,24.17,24.36,1383000.0],["2023-10-04",24.43,24.895,24.4,24.86,1073500.0],["2023-10-05",24.81,25.115,24.645,25.07,1100600.0],["2023-10-06",25.08,25.697,25.05,25.33,1657200.0],["2023-10-09",25.09,25.3,24.945,25.28,914400.0],["2023-10-10",25.27,25.71,25.27,25.62,1497100.0],["2023-10-11",25.58,25.87,25.44,25.7,1595800.0],["2023-10-12",25.76,25.85,25.175,25.32,1495400.0],["2023-10-13",25.23,25.39,24.805,24.9,1042900.0],["2023-10-16",25.12,25.675,25.01,25.53,1415500.0],["2023-10-17",25.37,25.775,25.13,25.4,1149300.0],["2023-10-18",25.26,25.39,25.13,25.16,1194300.0],["2023-10-19",25.28,25.43,24.52,24.65,1681800.0],["2023-10-20",24.74,24.74,24.02,24.05,3301600.0],["2023-10-23",24.0,24.27,23.727,23.99,1687000.0],["2023-10-24",24.18,24.3,23.97,24.11,2145700.0],["2023-10-25",23.98,24.09,23.565,23.74,1621900.0],["2023-10-26",23.88,24.25,23.78,24.2,1931600.0],["2023-10-27",24.3,24.3,23.895,24.07,1299400.0],["2023-10-30",24.21,24.465,23.845,24.42,1773600.0],["2023-10-31",24.5,25.235,24.3,24.86,1497200.0],["2023-11-01",24.78,24.95,24.26,24.62,1959700.0],["2023-11-02",25.01,25.13,24.8,25.12,1177300.0],["2023-11-03",25.31,25.41,24.99,25.2,1690300.0],["2023-11-06",25.19,25.24,24.69,24.9,1405900.0],["2023-11-07",25.04,25.58,24.99,25.34,1425900.0],["2023-11-08",25.32,25.495,25.26,25.48,802000.0],["2023-11-09",25.59,25.699,25.195,25.3,1118800.0],["2023-11-10",25.28,25.715,25.15,25.57,1136900.0],["2023-11-13",25.54,25.59,25.32,25.5,984700.0],["2023-11-14",25.94,26.33,25.725,26.28,1619500.0],["2023-11-15",26.22,26.32,25.91,26.0,2688600.0],["2023-11-16",25.92,26.0,25.7,25.82,1017300.0],["2023-11-17",25.86,25.99,25.67,25.82,997700.0],["2023-11-20",25.84,26.29,25.82,26.13,917200.0],["2023-11-21",25.95,26.13,25.77,25.99,1047900.0],["2023-11-22",26.18,26.25,25.85,25.92,861100.0],["2023-11-24",25.88,26.0,25.75,25.97,542000.0],["2023-11-27",25.83,26.0,25.75,25.93,1294200.0],["2023-11-28",25.86,25.86,25.49,25.73,1318300.0],["2023-11-29",26.02,26.42,25.91,25.99,1072200.0],["2023-11-30",26.14,26.25,25.635,26.17,1654800.0],["2023-12-01",26.17,26.65,25.925,26.57,1675100.0],["2023-12-04",26.49,26.661,26.23,26.5,1718200.0],["2023-12-05",26.46,26.9,26.35,26.69,3408000.0],["2023-12-06",24.03,24.59,23.29,23.97,8201800.0],["2023-12-07",23.96,24.46,23.785,24.21,3484400.0],["2023-12-08",24.22,24.765,23.98,23.99,2827500.0],["2023-12-11",23.96,24.41,23.81,24.35,1866800.0],["2023-12-12",24.39,24.75,24.235,24.52,1661800.0],["2023-12-13",24.44,24.92,24.15,24.84,1914400.0],["2023-12-14",24.99,25.21,24.31,24.63,2092200.0],["2023-12-15",24.68,25.83,24.68,25.71,4066200.0],["2023-12-18",25.705,26.155,25.61,25.95,2310500.0],["2023-12-19",26.0,26.35,25.95,26.19,2261500.0],["2023-12-20",26.1,26.49,25.93,25.94,1635200.0],["2023-12-21",26.02,26.15,25.655,25.92,1532100.0],["2023-12-22",25.95,26.19,25.77,25.84,1017600.0],["2023-12-26",25.77,25.93,25.66,25.88,803800.0],["2023-12-27",25.85,25.88,25.575,25.63,953800.0],["2023-12-28",25.6,25.98,25.47,25.86,876100.0],["2023-12-29",25.79,25.965,25.57,25.61,1055800.0],["2024-01-02",25.43,26.0,25.29,25.81,2149800.0],["2024-01-03",25.61,25.67,24.88,24.89,1586000.0],["2024-01-04",24.9,25.027,24.34,24.39,1285800.0],["2024-01-05",24.3,24.74,24.28,24.67,1158500.0],["2024-01-08",24.82,25.22,24.63,25.13,1562700.0],["2024-01-09",25.06,25.15,24.81,25.06,2052100.0],["2024-01-10",25.05,25.12,24.72,25.01,1778000.0],["2024-01-11",25.16,25.66,24.83,25.6,2524500.0],["2024-01-12",25.64,25.905,25.28,25.31,1260100.0],["2024-01-16",25.26,25.405,25.09,25.38,1209500.0],["2024-01-17",25.19,25.44,25.045,25.39,1399000.0],["2024-01-18",25.5,25.82,25.43,25.79,923800.0],["2024-01-19",25.9,26.255,25.75,26.23,1109900.0],["2024-01-22",26.69,26.978,26.53,26.61,1429600.0],["2024-01-23",26.82,26.9,26.51,26.65,1583500.0],["2024-01-24",26.82,26.915,26.565,26.6,718000.0],["2024-01-25",26.74,26.87,26.275,26.34,897700.0],["2024-01-26",26.3,26.56,26.22,26.24,634600.0],["2024-01-29",26.24,26.68,26.17,26.65,988400.0],["2024-01-30",26.57,26.88,26.57,26.66,736300.0],["2024-01-31",26.51,26.51,25.96,25.98,1167100.0],["2024-02-01",26.15,26.3,25.99,26.26,1253600.0],["2024-02-02",26.19,26.64,26.11,26.43,1021600.0],["2024-02-05",26.34,26.41,25.9,26.19,848300.0],["2024-02-06",26.33,26.72,26.25,26.66,985700.0],["2024-02-07",26.73,27.305,26.695,27.06,1344100.0],["2024-02-08",27.08,27.395,26.885,27.05,1511000.0],["2024-02-09",27.25,27.64,27.16,27.36,1198200.0],["2024-02-12",27.36,27.675,27.08,27.11,1452800.0],["2024-02-13",26.43,27.195,26.2,26.33,1946700.0],["2024-02-14",26.57,26.73,26.315,26.35,1648000.0],["2024-02-15",26.53,26.63,26.255,26.61,1017900.0],["2024-02-16",26.47,26.485,25.86,26.03,1455300.0],["2024-02-20",25.83,25.85,25.335,25.6,1585800.0],["2024-02-21",25.3,25.39,24.555,24.93,1197700.0],["2024-02-22",25.35,25.49,24.87,25.37,1350700.0],["2024-02-23",25.5,25.57,25.28,25.35,1078500.0],["2024-02-26",25.4,25.61,25.26,25.33,1332800.0],["2024-02-27",25.45,25.495,25.135,25.22,1308500.0],["2024-02-28",25.06,25.45,24.96,25.34,1480400.0],["2024-02-29",25.61,25.86,25.53,25.79,1264600.0],["2024-03-01",25.9,26.59,25.77,26.54,1855400.0],["2024-03-04",28.0,28.56,27.6,27.88,7529900.0],["2024-03-05",27.54,27.74,26.97,27.25,6224900.0],["2024-03-06",28.95,30.02,27.69,29.6,8807000.0],["2024-03-07",29.65,29.75,29.08,29.74,4458500.0],["2024-03-08",29.83,30.17,29.59,29.63,3408600.0],["2024-03-11",29.47,29.65,28.99,29.58,4007000.0],["2024-03-12",29.9,30.3,29.75,30.0,3218400.0],["2024-03-13",30.0,30.18,29.73,29.76,2503300.0],["2024-03-14",29.76,30.08,29.355,29.51,2876000.0],["2024-03-15",29.25,29.76,29.01,29.4,30698200.0],["2024-03-18",29.4,29.57,28.821,29.13,3260800.0],["2024-03-19",29.0,29.23,28.65,28.79,3140400.0],["2024-03-20",28.93,28.93,27.912,28.34,2846300.0],["2024-03-21",28.48,28.54,28.27,28.34,2065000.0],["2024-03-22",28.4,28.525,28.26,28.51,2158000.0],["2024-03-25",28.5,28.5,28.16,28.23,1143500.0],["2024-03-26",28.4,28.5,28.28,28.3,1299800.0],["2024-03-27",28.5,28.59,28.23,28.4,1334500.0],["2024-03-28",28.36,28.67,28.31,28.32,1426900.0],["2024-04-01",28.27,28.56,28.27,28.54,1771600.0],["2024-04-02",28.26,28.35,27.97,28.33,2043800.0],["2024-04-03",28.22,28.4,27.77,27.82,1382400.0],["2024-04-04",28.01,28.21,27.58,27.62,1224000.0],["2024-04-05",27.62,27.73,27.435,27.45,1408800.0],["2024-04-08",27.65,27.99,27.6,27.79,1315200.0],["2024-04-09",27.79,27.995,27.64,27.93,1258700.0],["2024-04-10",27.52,27.61,27.22,27.38,1552000.0],["2024-04-11",27.48,27.54,27.22,27.29,1021000.0],["2024-04-12",27.04,27.23,26.87,26.94,2462800.0],["2024-04-15",26.99,27.2,26.24,26.27,1590700.0],["2024-04-16",26.21,26.405,25.92,26.3,1668500.0],["2024-04-17",26.32,26.6,26.17,26.25,1436800.0],["2024-04-18",26.33,26.665,26.21,26.47,1610900.0],["2024-04-19",26.51,26.77,26.465,26.67,1467500.0],["2024-04-22",26.88,27.34,26.775,27.12,1476900.0],["2024-04-23",27.13,27.51,27.13,27.3,1045500.0],["2024-04-24",27.31,27.53,27.23,27.28,1120100.0],["2024-04-25",26.94,27.39,26.62,26.98,1438400.0],["2024-04-26",27.1,27.28,26.84,26.85,1105000.0],["2024-04-29",27.0,27.09,26.675,26.71,1133200.0],["2024-04-30",26.56,26.77,26.02,26.02,2326900.0],["2024-05-01",26.0,26.879,25.95,26.41,1765200.0],["2024-05-02",26.57,26.615,26.17,26.21,1291100.0],["2024-05-03",26.51,26.53,25.96,26.14,1100300.0],["2024-05-06",26.33,26.805,26.182,26.39,922800.0],["2024-05-07",26.31,26.605,26.31,26.45,1066200.0],["2024-05-08",26.25,26.34,26.11,26.31,790200.0],["2024-05-09",26.3,26.4,25.98,26.06,923600.0],["2024-05-10",26.09,26.355,25.995,26.33,1324600.0],["2024-05-13",26.48,26.72,26.26,26.52,1139400.0],["2024-05-14",26.76,26.94,26.6,26.68,1007800.0],["2024-05-15",26.87,27.2,26.78,27.04,1096700.0],["2024-05-16",26.95,27.23,26.8,27.18,1240800.0],["2024-05-17",27.15,27.26,26.61,26.75,1502300.0],["2024-05-20",26.7,27.088,26.7,26.98,1373900.0],["2024-05-21",26.89,26.96,26.45,26.59,1198900.0],["2024-05-22",26.0,26.41,25.955,26.05,1393600.0],["2024-05-23",26.19,26.19,25.635,25.88,1375500.0],["2024-05-24",25.87,25.92,25.25,25.27,1900600.0],["2024-05-28",25.27,25.405,24.905,25.04,3608200.0],["2024-05-29",25.73,27.43,25.439,27.2,6084100.0],["2024-05-30",26.7,27.01,26.22,26.85,3625000.0],["2024-05-31",27.0,27.25,26.63,27.25,2605600.0],["2024-06-03",27.29,27.8,27.2,27.76,2004500.0],["2024-06-04",27.75,28.03,27.53,27.95,1575700.0],["2024-06-05",28.16,28.16,26.81,27.12,1865200.0],["2024-06-06",27.14,27.34,26.845,26.92,1639200.0],["2024-06-07",26.92,26.96,26.53,26.69,1489400.0],["2024-06-10",26.51,26.675,26.26,26.45,1944700.0],["2024-06-11",26.38,26.865,26.31,26.72,1534300.0],["2024-06-12",26.97,27.228,26.72,26.86,998300.0],["2024-06-13",26.74,26.805,25.82,25.88,1438400.0],["2024-06-14",25.65,26.06,25.65,26.05,1573500.0],["2024-06-17",25.76,25.985,25.58,25.66,2020300.0],["2024-06-18",25.62,25.8,25.44,25.58,1367000.0],["2024-06-20",25.47,25.8,25.24,25.27,1636500.0],["2024-06-21",25.25,25.92,25.25,25.84,6100900.0],["2024-06-24",25.84,26.07,25.66,25.66,1711100.0],["2024-06-25",25.77,25.77,25.43,25.44,1066800.0],["2024-06-26",25.43,25.63,25.33,25.59,968500.0],["2024-06-27",25.79,26.36,25.66,26.23,1621100.0],["2024-06-28",26.33,26.48,26.2,26.44,2416400.0],["2024-07-01",26.4,26.53,26.25,26.4,1540500.0],["2024-07-02",26.41,26.575,25.93,26.41,1319000.0],["2024-07-03",26.39,26.46,26.05,26.09,452700.0],["2024-07-05",25.93,26.19,25.84,26.13,908100.0],["2024-07-08",26.1,26.14,25.57,25.58,1365500.0],["2024-07-09",25.55,25.65,25.055,25.19,1853000.0],["2024-07-10",25.19,25.305,24.63,24.92,1434800.0],["2024-07-11",25.27,25.635,25.25,25.45,1153600.0],["2024-07-12",25.53,26.335,25.43,26.21,2293200.0],["2024-07-15",26.39,26.45,25.99,26.34,1620800.0],["2024-07-16",26.5,26.78,26.19,26.77,1156700.0],["2024-07-17",26.77,27.18,26.68,27.0,1170900.0],["2024-07-18",26.87,27.505,26.67,26.82,1281100.0],["2024-07-19",27.02,27.02,26.69,26.85,854600.0],["2024-07-22",26.94,27.24,26.83,27.08,1332500.0],["2024-07-23",27.05,27.28,26.72,27.08,1191900.0],["2024-07-24",27.07,27.27,26.59,26.61,969000.0],["2024-07-25",26.86,27.93,26.73,27.7,1592200.0],["2024-07-26",28.0,28.245,27.8,28.03,1261500.0],["2024-07-29",28.03,28.375,27.72,27.76,1139400.0],["2024-07-30",27.87,28.315,27.85,28.16,1082100.0],["2024-07-31",28.18,28.46,27.87,28.12,1396700.0],["2024-08-01",28.18,28.38,27.58,27.77,1234300.0],["2024-08-02",27.23,27.45,26.55,26.99,1545500.0],["2024-08-05",26.22,26.56,25.96,26.07,1615400.0],["2024-08-06",26.15,26.9,26.05,26.55,1655500.0],["2024-08-07",26.79,27.2,26.71,26.77,984400.0],["2024-08-08",26.96,27.51,26.87,27.24,1578800.0],["2024-08-09",27.24,27.53,26.95,27.51,1626900.0],["2024-08-12",27.54,27.625,27.18,27.35,906400.0],["2024-08-13",27.59,27.95,27.485,27.8,809300.0],["2024-08-14",27.73,27.835,27.46,27.81,721800.0],["2024-08-15",28.15,28.22,27.86,28.01,1097100.0],["2024-08-16",27.91,28.225,27.91,28.12,1066000.0],["2024-08-19",28.08,28.445,28.08,28.35,1232500.0],["2024-08-20",28.3,28.43,28.19,28.25,1159400.0],["2024-08-21",28.42,28.515,28.3,28.43,1224700.0],["2024-08-22",28.5,28.59,28.08,28.14,1435800.0],["2024-08-23",28.31,28.6,28.15,28.47,1604200.0],["2024-08-26",28.66,28.965,28.57,28.66,2174100.0],["2024-08-27",28.58,29.05,28.53,28.82,3768400.0],["2024-08-28",30.0,32.14,29.935,31.94,10012200.0],["2024-08-29",32.0,32.99,31.91,32.94,6329700.0],["2024-08-30",32.9,33.36,32.58,32.6,3540000.0],["2024-09-03",32.33,33.45,31.835,32.07,4488700.0],["2024-09-04",32.0,32.89,32.0,32.87,2922300.0],["2024-09-05",32.89,33.09,32.52,32.74,1860400.0],["2024-09-06",32.87,33.08,32.395,32.42,1492900.0],["2024-09-09",32.49,32.87,32.22,32.53,2670300.0],["2024-09-10",32.76,33.13,32.64,32.7,3386100.0],["2024-09-11",32.54,33.09,32.215,33.07,1636200.0],["2024-09-12",33.06,33.09,32.805,32.89,1228900.0],["2024-09-13",32.99,33.4,32.945,33.29,1380800.0],["2024-09-16",33.33,33.56,33.14,33.45,1352900.0],["2024-09-17",33.02,33.95,32.58,33.43,5221100.0],["2024-09-18",33.5,33.58,32.785,33.09,7258500.0],["2024-09-19",33.38,33.42,32.532,32.84,2606700.0],["2024-09-20",32.88,33.205,32.771,32.99,4570200.0],["2024-09-23",32.86,32.86,32.28,32.51,1947700.0],["2024-09-24",32.43,32.8,32.37,32.65,1356500.0],["2024-09-25",32.65,32.77,32.375,32.61,2384900.0],["2024-09-26",32.86,32.94,32.36,32.4,8267900.0],["2024-09-27",32.54,32.88,32.33,32.75,1195100.0],["2024-09-30",32.71,32.965,32.51,32.73,2618900.0],["2024-10-01",32.75,32.79,31.775,31.79,2342400.0],["2024-10-02",31.74,32.03,31.53,31.75,1665200.0],["2024-10-03",31.69,31.88,31.5,31.67,1353100.0],["2024-10-04",31.87,32.195,31.49,32.15,1189800.0],["2024-10-07",32.0,32.3,31.77,31.77,1414300.0],["2024-10-08",31.98,32.145,31.78,31.91,916400.0],["2024-10-09",31.96,32.55,31.75,32.33,1278000.0],["2024-10-10",32.02,32.75,32.0,32.71,2184400.0],["2024-10-11",32.78,32.86,32.415,32.59,1445300.0],["2024-10-14",32.77,33.075,32.44,32.63,1259800.0],["2024-10-15",32.8,33.03,32.51,32.73,1061300.0],["2024-10-16",32.68,32.97,32.66,32.8,1212300.0],["2024-10-17",32.77,33.175,32.61,32.84,1501600.0],["2024-10-18",32.7,32.87,31.955,32.04,1189800.0],["2024-10-21",31.98,32.24,31.625,31.86,2126000.0],["2024-10-22",31.95,32.19,31.84,32.0,1941300.0],["2024-10-23",32.07,32.25,31.78,31.97,1960000.0],["2024-10-24",32.27,32.55,32.075,32.17,2437800.0],["2024-10-25",32.25,32.5,31.965,32.05,770000.0],["2024-10-28",32.3,32.3,31.98,32.01,774400.0],["2024-10-29",31.83,32.23,31.74,32.07,955700.0],["2024-10-30",32.01,32.46,31.97,32.14,736500.0],["2024-10-31",32.07,32.35,31.76,31.76,941000.0],["2024-11-01",31.94,32.27,31.83,31.92,1185100.0],["2024-11-04",31.65,32.54,31.65,32.5,1225500.0],["2024-11-05",32.53,32.99,32.38,32.77,1360000.0],["2024-11-06",33.41,33.82,33.03,33.55,2097000.0],["2024-11-07",33.7,34.29,33.7,33.99,1351900.0],["2024-11-08",34.08,34.08,33.51,33.74,1828100.0],["2024-11-11",33.94,34.63,33.77,34.48,2024000.0],["2024-11-12",34.5,35.01,34.09,34.24,2883000.0],["2024-11-13",34.33,35.07,34.2,34.67,1490200.0],["2024-11-14",34.84,34.84,34.27,34.28,1621800.0],["2024-11-15",34.47,34.47,33.34,33.53,1601500.0],["2024-11-18",33.57,33.885,33.4,33.8,1079000.0],["2024-11-19",33.59,33.7,32.93,33.15,1444300.0],["2024-11-20",33.29,33.29,32.72,33.17,1358200.0],["2024-11-21",33.46,33.59,33.25,33.51,4735200.0],["2024-11-22",33.67,34.55,33.57,34.28,1797600.0],["2024-11-25",34.55,35.715,34.48,35.65,3296900.0],["2024-11-26",35.24,35.74,35.07,35.51,1770300.0],["2024-11-27",35.4,35.6,34.91,35.06,1322900.0],["2024-11-29",35.28,35.43,34.79,35.09,756400.0],["2024-12-02",35.23,35.37,35.04,35.11,2129400.0],["2024-12-03",35.0,35.11,34.307,34.42,2669000.0],["2024-12-04",33.75,34.15,31.641,31.77,5263800.0],["2024-12-05",31.57,32.18,31.41,32.05,3469500.0],["2024-12-06",32.24,32.66,31.79,32.5,1968700.0],["2024-12-09",32.73,33.08,32.51,32.56,2231000.0],["2024-12-10",32.59,32.77,32.25,32.49,2151700.0],["2024-12-11",32.5,32.525,31.98,32.27,1765000.0],["2024-12-12",32.63,33.2,32.5,33.02,2284500.0],["2024-12-13",32.8,33.06,32.41,32.49,949000.0],["2024-12-16",32.41,32.58,32.12,32.13,1572900.0],["2024-12-17",32.03,32.315,31.9,32.07,1239900.0],["2024-12-18",32.61,33.27,31.84,31.99,2282500.0],["2024-12-19",32.12,32.26,31.93,32.06,1609900.0],["2024-12-20",31.71,32.25,31.3,32.03,4629200.0],["2024-12-23",31.87,32.135,31.75,31.97,1176600.0],["2024-12-24",31.9,32.09,31.875,32.02,344200.0],["2024-12-26",31.86,32.25,31.77,32.16,626500.0],["2024-12-27",31.96,32.16,31.56,32.02,825100.0],["2024-12-30",31.87,31.955,31.535,31.83,814700.0],["2024-12-31",31.99,31.99,31.49,31.6,870400.0],["2025-01-02",31.92,31.97,31.33,31.34,970100.0],["2025-01-03",31.5,31.81,31.35,31.49,1167100.0],["2025-01-06",31.5,31.76,31.162,31.37,1428900.0],["2025-01-07",31.35,31.49,30.915,31.15,1312100.0],["2025-01-08",30.95,31.32,30.76,31.32,2258500.0],["2025-01-10",30.89,31.22,30.72,30.82,1447300.0],["2025-01-13",30.59,31.29,30.56,31.28,1846800.0],["2025-01-14",31.16,31.6,31.16,31.36,1701700.0],["2025-01-15",31.71,31.85,31.52,31.71,1166500.0],["2025-01-16",31.69,32.04,31.49,31.5,1012500.0],["2025-01-17",31.79,31.98,31.27,31.53,1618300.0],["2025-01-21",31.75,32.13,31.625,31.86,1979100.0],["2025-01-22",31.86,32.083,31.37,31.43,1576400.0],["2025-01-23",31.37,31.46,31.11,31.45,946700.0],["2025-01-24",31.45,31.77,31.32,31.55,887800.0],["2025-01-27",31.68,32.61,31.68,32.3,1410500.0],["2025-01-28",32.33,33.66,32.15,33.63,2401100.0],["2025-01-29",33.52,33.65,33.06,33.18,1416900.0],["2025-01-30",33.26,33.52,32.9,33.23,1172900.0],["2025-01-31",33.31,33.53,33.16,33.39,1379400.0],["2025-02-03",33.17,33.87,32.95,33.53,1276000.0],["2025-02-04",33.77,33.935,33.56,33.75,1285000.0],["2025-02-05",33.75,34.25,33.57,34.22,1091300.0],["2025-02-06",34.28,34.58,34.17,34.48,1107300.0],["2025-02-07",34.57,34.9,34.142,34.29,722700.0],["2025-02-10",34.51,34.77,34.26,34.7,1357100.0],["2025-02-11",34.61,34.84,34.48,34.64,761700.0],["2025-02-12",34.28,35.12,34.15,35.11,1173100.0],["2025-02-13",35.29,35.4,34.93,35.39,984100.0],["2025-02-14",35.37,35.453,35.21,35.35,1072100.0],["2025-02-18",35.19,35.4,35.1,35.34,1150600.0],["2025-02-19",35.11,35.42,34.89,35.16,1987900.0],["2025-02-20",35.06,35.06,34.22,34.68,1357600.0],["2025-02-21",34.76,34.815,33.46,33.47,2063100.0],["2025-02-24",33.48,33.75,32.87,33.31,2545900.0],["2025-02-25",33.27,33.47,32.83,33.13,1301100.0],["2025-02-26",33.15,33.43,32.49,32.55,2227200.0],["2025-02-27",32.74,32.98,32.36,32.4,1714700.0],["2025-02-28",32.19,32.745,32.15,32.7,1474500.0],["2025-03-03",32.69,33.07,32.42,32.76,1770700.0],["2025-03-04",32.74,34.08,32.738,33.47,4688200.0],["2025-03-05",31.0,32.56,31.0,32.39,5075400.0],["2025-03-06",32.0,32.52,31.83,32.16,2390600.0],["2025-03-07",32.05,32.715,31.72,32.27,2117000.0],["2025-03-10",32.1,32.29,31.76,32.15,2059400.0],["2025-03-11",32.15,32.3,31.39,31.4,1781600.0],["2025-03-12",31.4,31.44,30.84,30.96,1860100.0],["2025-03-13",30.86,30.94,30.27,30.33,1946100.0],["2025-03-14",30.5,31.25,30.425,31.24,1714600.0],["2025-03-17",30.88,31.38,30.66,30.99,2054700.0],["2025-03-18",30.98,30.985,30.51,30.86,1190300.0],["2025-03-19",31.01,31.105,30.5,30.83,1978300.0],["2025-03-20",30.69,30.75,30.14,30.22,1728400.0],["2025-03-21",30.05,30.64,29.94,30.37,2367800.0],["2025-03-24",30.62,30.95,30.53,30.81,1462800.0],["2025-03-25",30.76,31.04,30.685,30.75,1154400.0],["2025-03-26",30.75,31.015,30.55,31.0,1402600.0],["2025-03-27",30.83,31.64,30.659,31.64,2087400.0],["2025-03-28",31.62,31.83,30.79,31.1,1401300.0],["2025-03-31",31.0,31.07,30.65,30.86,1399600.0],["2025-04-01",30.86,31.38,30.66,31.32,1445700.0],["2025-04-02",31.12,31.65,30.895,31.47,1410100.0],["2025-04-03",30.9,31.62,30.66,31.08,1937700.0],["2025-04-04",30.58,30.99,29.73,29.81,2913500.0],["2025-04-07",29.01,30.05,28.38,29.11,2432200.0],["2025-04-08",29.7,30.03,28.045,28.42,2638500.0],["2025-04-09",28.28,30.675,28.0,30.3,2978000.0],["2025-04-10",29.73,30.17,28.94,30.02,2365800.0],["2025-04-11",29.96,30.33,29.52,30.21,1380200.0],["2025-04-14",30.46,30.605,29.785,30.11,1573900.0],["2025-04-15",30.2,30.363,29.8,29.95,1509600.0],["2025-04-16",29.91,30.37,29.71,29.78,1447200.0],["2025-04-17",29.74,29.995,29.564,29.65,928300.0],["2025-04-21",29.52,29.7,29.192,29.31,1155400.0],["2025-04-22",29.53,29.935,29.43,29.79,1798700.0],["2025-04-23",30.15,30.96,30.08,30.3,1652300.0],["2025-04-24",30.38,31.01,30.2,30.78,1079000.0],["2025-04-25",30.71,31.035,30.64,30.95,789000.0],["2025-04-28",31.0,31.208,30.68,30.83,1724200.0],["2025-04-29",30.88,31.63,30.84,31.46,1343700.0],["2025-04-30",31.41,31.42,30.99,31.22,1455000.0],["2025-05-01",31.14,31.49,30.98,30.98,1116700.0],["2025-05-02",31.18,31.44,30.89,31.18,971800.0],["2025-05-05",31.06,31.32,31.06,31.17,1875900.0],["2025-05-06",30.89,31.155,30.77,30.81,1062800.0],["2025-05-07",31.05,31.2,30.71,30.96,1022100.0],["2025-05-08",31.07,31.645,31.065,31.39,926700.0],["2025-05-09",31.52,31.73,31.34,31.42,903500.0],["2025-05-12",31.8,32.19,31.57,31.87,1391900.0],["2025-05-13",31.91,32.14,31.71,31.72,944600.0],["2025-05-14",31.69,31.86,31.47,31.65,1099600.0],["2025-05-15",31.74,32.29,31.645,32.25,1487800.0],["2025-05-16",32.28,32.32,31.97,32.28,1429800.0],["2025-05-19",31.98,32.19,31.88,31.98,1112700.0],["2025-05-20",32.45,32.5,31.9,31.97,1673400.0],["2025-05-21",31.69,32.1,31.47,31.55,1559100.0],["2025-05-22",31.49,31.585,31.17,31.26,1731000.0],["2025-05-23",31.0,31.25,30.97,31.09,1665600.0],["2025-05-27",31.42,31.61,31.14,31.45,4116900.0],["2025-05-28",34.86,37.66,34.85,36.87,16887100.0],["2025-05-29",36.66,37.39,36.29,37.35,12782000.0],["2025-05-30",37.38,37.96,36.98,37.82,3950200.0],["2025-06-02",37.82,38.36,37.65,38.11,3862700.0],["2025-06-03",38.02,38.4,37.88,38.38,2187400.0],["2025-06-04",38.4,38.8,38.145,38.55,3039800.0],["2025-06-05",38.7,38.73,37.7,37.93,2956900.0],["2025-06-06",37.93,38.04,37.17,37.41,2330600.0],["2025-06-09",37.38,37.55,37.16,37.45,1671900.0],["2025-06-10",37.43,37.43,36.45,36.46,3992700.0],["2025-06-11",36.46,36.46,35.79,35.92,1911700.0],["2025-06-12",35.99,36.1,35.59,35.84,1472500.0],["2025-06-13",35.14,36.02,34.98,35.57,1885500.0],["2025-06-16",35.61,35.805,35.31,35.71,1556600.0],["2025-06-17",35.6,36.405,35.55,35.83,1741600.0],["2025-06-18",35.8,35.83,35.0,35.02,1575200.0],["2025-06-20",35.22,35.44,34.215,34.31,3522700.0],["2025-06-23",34.21,34.39,33.85,34.39,1929500.0],["2025-06-24",34.71,34.71,34.09,34.55,1849900.0],["2025-06-25",34.6,34.86,34.12,34.14,1866400.0],["2025-06-26",34.19,34.37,33.78,34.14,1644200.0],["2025-06-27",34.16,34.195,33.76,34.0,2456500.0],["2025-06-30",34.12,34.39,33.92,34.17,1492100.0],["2025-07-01",33.94,34.12,33.4,33.7,2570300.0],["2025-07-02",33.57,33.73,32.685,32.82,2837200.0],["2025-07-03",32.98,33.32,32.9,33.26,1312200.0],["2025-07-07",33.15,33.6,33.04,33.16,1820300.0],["2025-07-08",33.04,33.71,33.04,33.58,2183500.0],["2025-07-09",33.61,33.855,33.36,33.73,1434500.0],["2025-07-10",33.49,33.63,33.15,33.21,1811500.0],["2025-07-11",33.02,33.135,32.29,32.4,2146700.0],["2025-07-14",32.35,32.71,32.3,32.55,2049300.0],["2025-07-15",32.41,32.61,32.04,32.07,1617900.0],["2025-07-16",32.29,32.77,32.16,32.44,2767800.0],["2025-07-17",32.42,32.73,32.33,32.49,1387200.0],["2025-07-18",32.57,32.76,32.33,32.43,1004700.0],["2025-07-21",32.5,32.94,32.385,32.86,1665600.0],["2025-07-22",32.76,33.18,32.76,33.09,1547300.0],["2025-07-23",33.15,33.32,32.8,33.02,1167000.0],["2025-07-24",32.87,33.08,32.715,33.04,794000.0],["2025-07-25",33.0,33.486,32.97,32.99,914100.0],["2025-07-28",33.0,33.275,32.86,32.87,1276300.0],["2025-07-29",33.05,33.181,32.57,32.75,1168100.0],["2025-07-30",32.76,32.968,32.35,32.51,1178100.0],["2025-07-31",32.47,32.6,32.07,32.1,1131900.0],["2025-08-01",32.26,32.29,31.53,31.59,1795200.0],["2025-08-04",31.66,32.049,31.395,31.98,1568100.0],["2025-08-05",32.04,32.17,31.51,31.57,1172300.0],["2025-08-06",31.59,32.0,31.56,31.99,2466900.0],["2025-08-07",32.36,32.36,31.32,31.93,2377800.0],["2025-08-08",32.0,32.31,31.7,31.81,1279200.0],["2025-08-11",31.76,31.915,30.975,31.04,1697800.0],["2025-08-12",31.09,31.265,30.72,31.06,1524500.0],["2025-08-13",31.24,31.825,31.07,31.68,1557800.0],["2025-08-14",31.55,31.65,30.98,31.03,1408900.0],["2025-08-15",31.15,31.63,31.02,31.59,1954700.0],["2025-08-18",31.6,31.78,31.35,31.63,1038200.0],["2025-08-19",31.69,31.815,31.39,31.51,1434000.0],["2025-08-20",31.54,31.658,31.153,31.52,1762100.0],["2025-08-21",31.34,31.66,30.42,31.18,2916400.0],["2025-08-22",31.3,31.885,31.24,31.8,1577900.0],["2025-08-25",31.7,31.84,31.315,31.42,1795200.0],["2025-08-26",31.25,31.635,31.16,31.16,4492400.0],["2025-08-27",33.73,33.78,31.11,32.46,5664600.0],["2025-08-28",32.41,32.92,32.001,32.83,3012900.0],["2025-08-29",32.71,32.93,32.45,32.63,2571700.0],["2025-09-02",32.43,32.79,31.85,32.2,2395300.0],["2025-09-03",32.07,32.37,31.93,32.36,1830000.0],["2025-09-04",32.27,32.89,31.97,32.74,2990700.0],["2025-09-05",32.74,33.09,32.37,32.77,1628400.0],["2025-09-08",32.74,33.21,32.54,33.11,2121700.0],["2025-09-09",33.14,33.56,32.8,33.55,2447800.0],["2025-09-10",33.6,33.6,32.58,32.7,2148500.0],["2025-09-11",32.87,33.1,32.49,33.0,1313600.0],["2025-09-12",32.68,32.84,32.39,32.46,1475300.0],["2025-09-15",32.46,32.715,32.3,32.51,1301100.0],["2025-09-16",32.5,32.66,32.31,32.52,1313300.0],["2025-09-17",32.69,33.01,32.555,32.74,1855400.0],["2025-09-18",32.43,32.68,32.17,32.3,1782100.0],["2025-09-19",32.23,32.355,32.075,32.17,3327900.0],["2025-09-22",32.0,32.74,31.85,32.41,2002500.0],["2025-09-23",32.42,32.73,32.12,32.37,2428500.0],["2025-09-24",32.38,32.75,32.26,32.32,1785400.0],["2025-09-25",32.29,32.32,31.93,32.3,1343600.0],["2025-09-26",32.24,32.44,32.0,32.37,1353900.0],["2025-09-29",32.3,32.49,32.145,32.29,1293200.0],["2025-09-30",32.21,32.569,31.99,32.27,1401900.0],["2025-10-01",32.27,32.72,31.89,32.08,2008100.0],["2025-10-02",32.02,32.5,31.9,32.5,1207000.0],["2025-10-03",32.48,32.67,32.15,32.15,1465100.0],["2025-10-06",32.18,33.16,31.925,33.07,2309600.0],["2025-10-07",33.26,33.5,32.585,32.78,2590400.0],["2025-10-08",32.87,33.37,32.81,33.04,1894300.0],["2025-10-09",33.1,33.26,32.84,33.03,1080100.0],["2025-10-10",33.1,33.3,32.74,32.94,1762400.0],["2025-10-13",32.83,32.99,32.49,32.75,1662200.0],["2025-10-14",32.61,32.805,32.4,32.65,1080200.0],["2025-10-15",32.69,33.03,32.595,32.73,1372200.0],["2025-10-16",32.79,33.04,32.3,32.48,1228900.0],["2025-10-17",32.51,32.8,32.38,32.63,1060200.0],["2025-10-20",32.66,33.11,32.53,33.08,1662700.0],["2025-10-21",33.09,33.58,33.015,33.53,1253500.0],["2025-10-22",33.44,33.88,33.29,33.49,1368100.0],["2025-10-23",33.34,33.495,33.11,33.28,1368900.0],["2025-10-24",33.53,33.655,33.065,33.15,1298200.0],["2025-10-27",33.14,33.225,32.68,32.69,1327300.0],["2025-10-28",32.63,32.915,32.49,32.64,1672300.0],["2025-10-29",32.41,32.5,31.29,31.67,3029000.0],["2025-10-30",31.57,32.02,31.37,31.85,2076400.0],["2025-10-31",31.72,32.18,31.63,32.09,1387700.0],["2025-11-03",32.1,32.23,31.81,32.23,1407800.0],["2025-11-04",32.2,32.2,31.31,31.52,1368400.0],["2025-11-05",31.69,31.75,31.11,31.37,1689400.0],["2025-11-06",31.16,31.385,30.91,31.11,1384300.0],["2025-11-07",31.1,31.58,30.92,31.35,1677900.0],["2025-11-10",31.35,32.145,31.27,31.95,1595600.0],["2025-11-11",31.99,32.26,31.81,32.11,1030600.0],["2025-11-12",32.49,32.61,31.95,31.96,3724200.0],["2025-11-13",31.95,32.33,31.83,31.99,1192800.0],["2025-11-14",31.88,32.08,31.543,32.01,1791400.0],["2025-11-17",31.9,32.45,30.72,30.75,2678100.0],["2025-11-18",30.65,30.775,29.2,29.63,3094700.0],["2025-11-19",29.59,29.675,28.93,29.17,2721600.0],["2025-11-20",29.99,30.0,28.93,28.98,2260900.0],["2025-11-21",29.02,30.375,28.7,30.3,2261400.0],["2025-11-24",30.18,30.42,29.94,30.05,2013000.0],["2025-11-25",30.09,30.45,29.88,30.0,1624500.0],["2025-11-26",29.88,30.37,29.68,29.68,2139100.0],["2025-11-28",29.7,29.81,29.41,29.54,1273400.0],["2025-12-01",29.15,29.88,28.77,29.36,2492400.0],["2025-12-02",29.48,30.91,29.48,30.17,4045500.0],["2025-12-03",29.22,32.755,29.2,32.18,6984600.0],["2025-12-04",32.41,32.65,31.56,31.81,2689600.0],["2025-12-05",31.7,31.92,31.04,31.62,2287600.0],["2025-12-08",31.5,31.82,31.18,31.25,2331000.0],["2025-12-09",31.2,31.51,31.03,31.28,2111900.0],["2025-12-10",30.94,31.1,30.33,30.39,2105400.0],["2025-12-11",30.36,30.645,30.08,30.19,1962200.0],["2025-12-12",30.0,30.38,29.99,30.13,1802900.0],["2025-12-15",30.0,30.43,29.64,29.71,2285500.0],["2025-12-16",29.61,30.14,29.55,30.01,2002200.0],["2025-12-17",29.96,30.49,29.72,30.18,2172300.0],["2025-12-18",30.17,30.35,29.93,30.23,1684800.0],["2025-12-19",30.12,30.58,30.05,30.44,3375300.0],["2025-12-22",30.38,30.69,30.08,30.14,1814500.0],["2025-12-23",30.04,30.205,29.58,29.76,1798200.0],["2025-12-24",29.7,29.85,29.415,29.8,908200.0],["2025-12-26",29.78,30.1,29.683,30.08,1088600.0],["2025-12-29",30.08,30.65,29.93,30.63,2114100.0],["2025-12-30",30.45,30.66,30.325,30.41,1601600.0],["2025-12-31",30.4,30.5,29.825,29.91,1576700.0],["2026-01-02",29.91,29.95,28.75,28.83,2381600.0],["2026-01-05",28.5,28.87,28.5,28.54,1970600.0],["2026-01-06",28.42,29.22,28.32,29.13,2633300.0],["2026-01-07",29.3,30.12,29.07,30.01,2568400.0],["2026-01-08",29.93,30.13,29.42,29.57,2252700.0],["2026-01-09",29.5,29.86,29.42,29.71,2012800.0],["2026-01-12",29.73,29.84,29.28,29.58,2446300.0],["2026-01-13",29.55,29.8,28.025,28.19,4044600.0],["2026-01-14",28.02,28.196,27.02,27.28,3919500.0],["2026-01-15",27.1,27.18,26.51,26.57,4225100.0],["2026-01-16",26.65,26.67,25.825,25.85,2831900.0],["2026-01-20",25.77,26.33,25.74,25.88,3765200.0],["2026-01-21",25.85,26.41,25.78,26.02,2274500.0],["2026-01-22",26.06,26.64,25.95,26.64,2113300.0],["2026-01-23",26.65,27.16,26.34,26.48,1499700.0],["2026-01-26",26.58,26.98,26.38,26.88,2193100.0],["2026-01-27",26.93,26.99,26.245,26.56,1425300.0],["2026-01-28",26.69,26.85,26.33,26.47,2033300.0],["2026-01-29",26.09,26.09,25.15,25.49,3649300.0],["2026-01-30",25.43,25.8,25.19,25.35,2624800.0],["2026-02-02",25.51,25.88,25.23,25.88,2312400.0],["2026-02-03",25.36,25.57,23.7,24.29,6464600.0],["2026-02-04",24.04,24.91,23.84,24.73,3964900.0],["2026-02-05",24.64,25.32,24.2,24.31,2380400.0],["2026-02-06",24.6,24.99,24.325,24.67,3071500.0],["2026-02-09",24.53,24.705,23.93,24.52,2074500.0],["2026-02-10",24.78,24.95,24.38,24.49,2049200.0],["2026-02-11",24.2,24.58,22.98,23.33,4240300.0],["2026-02-12",23.35,23.55,22.55,22.8,3571900.0],["2026-02-13",23.0,23.325,22.753,23.19,2777800.0],["2026-02-17",23.22,23.44,22.42,22.68,2206200.0],["2026-02-18",22.67,22.935,22.44,22.78,1580900.0],["2026-02-19",22.76,22.96,22.535,22.72,1618400.0],["2026-02-20",22.68,23.37,22.61,22.87,1524600.0],["2026-02-23",22.7,22.7,21.61,21.82,2168700.0],["2026-02-24",22.27,23.45,22.16,22.82,2748700.0],["2026-02-25",22.47,23.065,22.23,23.01,1959400.0],["2026-02-26",23.24,24.02,22.99,23.9,2707300.0],["2026-02-27",23.46,23.62,23.02,23.55,3113700.0],["2026-03-02",23.14,24.055,23.075,23.58,3127900.0],["2026-03-03",23.26,24.3,23.24,23.92,3741000.0],["2026-03-04",25.88,26.805,25.2,26.35,6584000.0],["2026-03-05",26.35,26.65,25.718,26.1,4328300.0],["2026-03-06",25.78,26.22,25.482,25.65,2393000.0],["2026-03-09",25.22,25.47,24.71,25.44,2411200.0],["2026-03-10",25.26,25.5,24.23,24.83,2066100.0],["2026-03-11",24.95,25.05,24.38,24.66,1846000.0],["2026-03-12",24.69,25.16,24.565,24.7,3634600.0],["2026-03-13",24.76,25.39,24.65,24.89,2278200.0],["2026-03-16",24.93,25.14,24.34,24.35,1813500.0],["2026-03-17",24.36,24.99,24.27,24.46,1702800.0],["2026-03-18",24.19,24.7,24.01,24.64,1646800.0],["2026-03-19",24.32,24.875,23.63,23.86,1828900.0],["2026-03-20",24.49,24.77,23.97,24.62,4534400.0],["2026-03-23",24.37,24.745,24.16,24.52,3285000.0],["2026-03-24",24.31,24.35,23.34,23.6,2328400.0],["2026-03-25",24.07,24.19,23.36,23.66,2378000.0],["2026-03-26",23.54,24.4,23.54,23.82,2211400.0],["2026-03-27",23.36,23.51,22.885,23.07,3292300.0],["2026-03-30",23.21,24.13,23.16,23.32,3481700.0],["2026-03-31",23.49,24.0,23.24,23.64,2111100.0],["2026-04-01",23.63,23.83,23.18,23.67,1532000.0],["2026-04-02",23.69,24.16,23.4,24.02,1699400.0],["2026-04-06",24.15,24.39,23.93,24.17,1697500.0],["2026-04-07",24.07,24.43,23.96,24.01,1450800.0],["2026-04-08",24.32,24.55,23.18,23.18,2148400.0],["2026-04-09",23.0,23.11,22.16,22.44,2836100.0],["2026-04-10",22.35,22.61,21.35,21.37,3367700.0],["2026-04-13",21.41,22.36,21.34,22.35,3243700.0],["2026-04-14",22.53,22.97,22.16,22.32,1940800.0],["2026-04-15",22.53,23.87,22.34,23.81,3199700.0],["2026-04-16",24.17,24.535,23.64,23.89,2121400.0],["2026-04-17",24.32,24.42,23.5,23.75,2219200.0],["2026-04-20",23.71,24.16,23.645,23.94,1792900.0],["2026-04-21",23.96,24.725,23.87,24.33,2022500.0],["2026-04-22",24.32,24.565,24.21,24.52,1861700.0],["2026-04-23",23.77,24.05,22.92,23.54,2427900.0],["2026-04-24",23.6,24.295,23.48,24.29,1664500.0],["2026-04-27",24.15,24.73,24.06,24.06,2217200.0],["2026-04-28",24.34,24.88,24.34,24.5,2021700.0],["2026-04-29",24.37,24.68,24.15,24.66,1585100.0],["2026-04-30",24.28,24.42,23.87,24.2,2186500.0],["2026-05-01",24.64,25.22,24.26,25.01,2016100.0],["2026-05-04",24.92,25.72,24.92,25.22,1751600.0],["2026-05-05",25.14,25.45,25.01,25.21,1493100.0],["2026-05-06",24.75,24.86,24.12,24.24,1871900.0],["2026-05-07",24.66,26.0,24.66,25.69,3735400.0],["2026-05-08",25.3,25.75,24.88,25.72,2336900.0],["2026-05-11",25.29,25.74,24.295,24.5,2749900.0],["2026-05-12",24.59,24.88,23.97,24.05,2247200.0],["2026-05-13",23.82,23.825,23.34,23.72,1835900.0],["2026-05-14",23.93,24.32,23.6,24.06,1531600.0],["2026-05-15",24.18,24.97,24.16,24.67,1899200.0],["2026-05-18",24.56,25.845,24.485,25.77,2703000.0],["2026-05-19",26.2,26.55,25.595,25.7,2501600.0],["2026-05-20",25.24,25.78,24.73,25.74,1676200.0],["2026-05-21",25.3,25.605,24.89,25.4,1468500.0],["2026-05-22",25.62,26.15,25.59,25.9,1930000.0],["2026-05-26",25.85,26.21,25.62,25.62,5646800.0],["2026-05-27",26.0,26.0,24.2,24.67,5522100.0],["2026-05-28",25.0,25.87,24.97,25.25,3297100.0],["2026-05-29",25.25,27.12,25.125,26.96,4629400.0],["2026-06-01",27.71,28.8,26.969,28.79,4211800.0],["2026-06-02",27.88,28.015,27.18,27.66,2008300.0],["2026-06-03",27.22,27.345,26.37,26.69,1890900.0],["2026-06-04",27.12,27.33,26.66,26.77,1692500.0],["2026-06-05",27.17,27.4,26.51,26.68,1994200.0],["2026-06-08",26.56,26.82,26.3,26.55,1342500.0],["2026-06-09",26.15,26.64,25.911,26.54,2128400.0],["2026-06-10",26.17,26.69,25.85,26.48,1569100.0],["2026-06-11",26.07,26.18,25.45,25.49,2215500.0],["2026-06-12",25.32,25.57,24.85,25.39,1295200.0],["2026-06-15",25.4,25.86,25.15,25.51,1973700.0],["2026-06-16",25.62,25.95,25.36,25.65,1544600.0],["2026-06-17",25.25,25.72,24.77,24.94,2719300.0],["2026-06-18",24.7,25.09,24.41,24.84,4300500.0],["2026-06-22",24.56,25.23,24.067,24.36,2602100.0],["2026-06-23",24.73,25.16,24.58,24.98,1642300.0],["2026-06-24",25.0,25.98,24.905,25.46,1959200.0],["2026-06-25",24.97,25.585,24.76,24.93,1442400.0],["2026-06-26",25.0,26.535,24.99,26.46,3790500.0],["2026-06-29",26.77,27.32,26.5,26.57,2388600.0],["2026-06-30",26.17,26.865,26.17,26.54,1918600.0],["2026-07-01",27.13,27.93,27.0,27.45,2570900.0],["2026-07-02",27.27,28.12,26.792,27.89,2327900.0],["2026-07-06",27.53,28.4,27.335,28.35,1991374.319346],["2026-07-07",28.6,29.195,28.52,28.85,2557590.714687],["2026-07-08",28.51,29.21,28.32,28.88,2589259.412727],["2026-07-09",28.07,28.88,27.7274,28.8,2192498.594532],["2026-07-10",29.15,29.21,28.54,28.64,2360630.867431],["2026-07-13",28.97,29.54,28.835,29.41,1797737.20049],["2026-07-14",28.3,30.14,28.27,30,3472249.949343],["2026-07-15",30.37,31.3,30.33,30.47,3243713.936078],["2026-07-16",30.88,31.83,30.66,31.41,4458985.309182],["2026-07-17",31.2,31.7,30.46,30.48,3054062.578787],["2026-07-20",30.08,30.94,30.01,30.85,2721407.579984],["2026-07-21",30.13,30.8132,29.935,29.94,3382140.833981],["2026-07-22",29.97,30.165,28.12,28.45,2954179.262043],["2026-07-23",28.65,28.75,28.055,28.28,3030824.028555],["2026-07-24",28.87,29.185,28.59,29.01,2091059.178735],["2026-07-27",29.6,30.7,29.46,30.15,2889215.386058],["2026-07-28",30.65,31.67,30.55,31.5,2835430.017946],["2026-07-29",31.69,32.61,31.49,32.42,3233380.52694],["2026-07-30",31.94,31.94,30.295,31.09,2339635.931397],["2026-07-31",30.83,31.63,30.68,31.55,1869801.264565],["2026-08-03",32.08,32.65,31.58,31.7,2185841.601539],["2026-08-04",31.21,32.2,31.135,31.76,8552146.984227],["2026-08-05",31.59,32.291,31.44,32,2014572.792054],["2026-08-06",31.51,31.85,31.16,31.85,3529982.838775],["2026-08-07",32.12,33.26,31.865,33.24,2078709.513209],["2026-08-10",32.74,33.625,32.74,33.6,418215.53832],["2026-08-11",33.3,33.83,32.59,32.83,3341241.479497],["2026-08-12",32.25,32.77,32.012,32.35,1787155.926853],["2026-08-13",32.66,33.765,32.185,33.64,3234964.885105],["2026-08-14",33.56,33.84,32.6,32.65,1802953.204816]]}