{"t":"HAPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-11",123.75,127.2,111.55,117.15,9307700.0],["2014-12-12",120.5,127.75,116.7,123.45,2581680.0],["2014-12-15",130.95,138.95,123.85,124.85,1983940.0],["2014-12-16",128.45,132.25,122.0,130.0,1064320.0],["2014-12-17",132.0,139.9,130.8,139.5,1845840.0],["2014-12-18",145.0,146.45,132.85,134.7,1559900.0],["2014-12-19",135.9,137.25,120.45,126.05,1686260.0],["2014-12-22",129.5,130.0,120.0,120.3,675960.0],["2014-12-23",118.85,122.05,111.6,115.4,777120.0],["2014-12-24",117.5,127.5,113.35,126.6,532560.0],["2014-12-26",127.25,130.75,127.0,128.7,519880.0],["2014-12-29",129.15,129.4,122.65,124.9,402000.0],["2014-12-30",126.15,132.5,121.5,129.15,487540.0],["2014-12-31",130.0,131.0,125.55,126.5,285560.0],["2015-01-02",127.1,128.9,122.0,124.65,176360.0],["2015-01-05",123.15,123.85,116.4,120.0,567700.0],["2015-01-06",120.75,120.85,112.0,114.45,643980.0],["2015-01-07",116.35,120.0,112.75,114.4,833960.0],["2015-01-08",115.55,118.9,114.75,115.8,716020.0],["2015-01-09",116.75,118.8,113.5,115.05,421640.0],["2015-01-12",112.8,113.35,103.4,105.05,842680.0],["2015-01-13",105.15,109.0,95.75,105.65,946060.0],["2015-01-14",104.95,107.8,97.5,105.3,767860.0],["2015-01-15",112.05,114.95,107.9,110.45,685980.0],["2015-01-16",110.45,111.35,108.15,110.45,240260.0],["2015-01-20",110.5,111.15,107.55,110.35,356620.0],["2015-01-21",110.15,110.25,100.75,100.85,671040.0],["2015-01-22",101.1,103.8,96.65,97.45,685540.0],["2015-01-23",96.3,97.2,93.15,95.4,693460.0],["2015-01-26",95.4,100.415,95.0,99.95,400140.0],["2015-01-27",98.65,103.4,98.15,102.95,332220.0],["2015-01-28",104.0,104.2,99.65,100.4,398620.0],["2015-01-29",99.7,99.89,94.45,97.2,478280.0],["2015-01-30",96.2,96.92,93.5,93.85,517900.0],["2015-02-02",93.85,98.75,91.5,96.3,298500.0],["2015-02-03",104.05,104.05,98.2,101.45,595680.0],["2015-02-04",100.65,102.75,99.3,100.3,296740.0],["2015-02-05",101.7,103.6,99.5,101.4,214020.0],["2015-02-06",103.05,104.4,100.9,102.15,214340.0],["2015-02-09",101.95,109.25,101.95,108.0,401860.0],["2015-02-10",108.0,108.9,104.25,106.3,234120.0],["2015-02-11",106.15,114.0,106.0,110.75,398600.0],["2015-02-12",111.5,111.5,105.25,107.35,309800.0],["2015-02-13",107.5,110.275,105.6,109.75,255860.0],["2015-02-17",110.4,113.4,110.0,112.5,190800.0],["2015-02-18",113.1,117.2,112.7,113.4,374100.0],["2015-02-19",113.45,114.35,109.15,110.2,449060.0],["2015-02-20",110.0,115.2,110.0,114.45,311320.0],["2015-02-23",114.5,122.5,114.15,118.8,731180.0],["2015-02-24",119.1,122.25,112.1,118.25,969500.0],["2015-02-25",105.5,106.7,97.5,102.55,3027580.0],["2015-02-26",102.25,106.9,100.95,106.45,879700.0],["2015-02-27",106.95,108.745,100.45,101.85,602140.0],["2015-03-02",102.7,105.85,99.0,100.0,507080.0],["2015-03-03",100.3,101.5,98.3,100.15,383620.0],["2015-03-04",98.65,100.55,96.4,100.4,351760.0],["2015-03-05",100.3,100.95,98.25,99.3,273980.0],["2015-03-06",98.9,101.7,98.85,100.1,326380.0],["2015-03-09",100.6,100.65,96.5,99.2,549060.0],["2015-03-10",97.55,98.04,95.25,97.6,244160.0],["2015-03-11",96.75,98.1,95.5,97.75,285020.0],["2015-03-12",97.05,97.95,96.1,97.65,316060.0],["2015-03-13",96.65,97.55,95.05,95.35,381080.0],["2015-03-16",95.1,96.4,93.0,96.25,453440.0],["2015-03-17",94.55,96.3,94.0,96.0,314420.0],["2015-03-18",95.3,96.75,93.45,95.85,462100.0],["2015-03-19",95.85,100.5,95.75,99.6,360100.0],["2015-03-20",99.2,101.0,99.05,100.45,800360.0],["2015-03-23",100.5,104.55,99.35,104.1,360560.0],["2015-03-24",104.6,105.75,101.25,101.55,318820.0],["2015-03-25",101.8,102.5,97.55,98.65,461240.0],["2015-03-26",98.6,98.9,97.25,97.45,327720.0],["2015-03-27",97.2,98.65,96.25,97.75,360000.0],["2015-03-30",98.05,99.15,96.5,96.8,375520.0],["2015-03-31",96.0,99.9,95.25,98.25,891980.0],["2015-04-01",98.1,98.5,95.075,95.45,322720.0],["2015-04-02",95.55,97.4,95.15,96.3,183060.0],["2015-04-06",95.8,97.7,95.5,97.0,182580.0],["2015-04-07",96.85,97.1,95.55,95.8,240700.0],["2015-04-08",95.8,97.3,95.125,95.3,224560.0],["2015-04-09",95.4,95.655,91.9,92.0,631220.0],["2015-04-10",92.65,93.45,89.9,90.95,546360.0],["2015-04-13",91.55,91.55,88.05,90.2,454200.0],["2015-04-14",92.55,94.95,92.0,94.0,703040.0],["2015-04-15",94.15,97.25,93.1,96.95,714820.0],["2015-04-16",97.5,98.7,96.35,97.55,367260.0],["2015-04-17",97.1,97.5,95.15,96.1,394220.0],["2015-04-20",96.4,97.5,94.85,96.95,266460.0],["2015-04-21",98.0,99.25,96.3,96.75,215460.0],["2015-04-22",96.65,97.1,94.65,95.05,144520.0],["2015-04-23",95.05,95.075,92.6,94.15,292860.0],["2015-04-24",95.0,95.1,90.8,91.35,317620.0],["2015-04-27",91.75,92.45,89.95,90.25,307700.0],["2015-04-28",90.45,91.25,89.05,90.1,229040.0],["2015-04-29",90.0,90.3,86.0,88.35,363740.0],["2015-04-30",88.35,89.6,86.3,87.25,371580.0],["2015-05-01",87.25,89.65,85.8,89.35,304620.0],["2015-05-04",89.5,93.2,88.7,92.45,678520.0],["2015-05-05",92.35,92.35,85.8,87.9,997320.0],["2015-05-06",91.45,95.45,89.05,91.55,1925400.0],["2015-05-07",92.15,93.1,85.35,86.5,968260.0],["2015-05-08",87.25,88.3,80.85,81.15,1097820.0],["2015-05-11",81.35,86.25,81.03,84.2,750640.0],["2015-05-12",84.0,85.95,84.0,85.8,309240.0],["2015-05-13",86.1,86.8,84.15,85.25,415320.0],["2015-05-14",84.85,86.15,84.3,85.55,301340.0],["2015-05-15",85.25,86.2,83.65,86.05,317540.0],["2015-05-18",86.2,87.25,84.7,86.8,342000.0],["2015-05-19",87.25,88.9,86.95,88.1,555980.0],["2015-05-20",91.5,91.6,86.83,88.3,923060.0],["2015-05-21",88.45,89.6,86.8,89.5,385000.0],["2015-05-22",89.3,92.45,89.1,92.15,901880.0],["2015-05-26",93.15,94.15,90.75,92.3,644680.0],["2015-05-27",93.0,95.25,92.0,95.0,734000.0],["2015-05-28",95.0,95.4,93.4,95.0,367880.0],["2015-05-29",94.85,96.8,94.0,96.05,559500.0],["2015-06-01",96.45,97.4,93.5,95.4,718920.0],["2015-06-02",95.05,95.6,94.04,94.9,810820.0],["2015-06-03",95.0,97.15,94.65,96.65,1072480.0],["2015-06-04",96.35,96.35,90.0,91.6,1344040.0],["2015-06-05",91.5,93.6,91.1,93.6,510400.0],["2015-06-08",94.5,94.5,86.35,87.3,1843320.0],["2015-06-09",85.0,87.1,82.15,84.85,4040640.0],["2015-06-10",87.6,87.6,86.0,87.1,1508340.0],["2015-06-11",86.85,87.1,85.5,86.95,722460.0],["2015-06-12",86.4,87.15,85.0,86.4,663600.0],["2015-06-15",85.55,86.35,84.05,85.35,645280.0],["2015-06-16",84.75,86.2,83.15,86.2,699460.0],["2015-06-17",86.55,87.55,85.85,87.25,1115320.0],["2015-06-18",85.05,85.8,83.8,85.35,1433440.0],["2015-06-19",85.1,87.25,85.0,86.5,862080.0],["2015-06-22",85.8,85.9,83.1,84.3,819000.0],["2015-06-23",84.3,84.7,81.9,82.75,799660.0],["2015-06-24",82.05,83.05,80.8,81.3,557400.0],["2015-06-25",81.2,81.45,78.2,80.3,912140.0],["2015-06-26",79.95,80.3,75.85,76.25,990720.0],["2015-06-29",75.5,75.5,71.8,72.7,1172560.0],["2015-06-30",72.9,74.55,72.65,73.75,891680.0],["2015-07-01",74.0,74.8,72.3,72.85,922540.0],["2015-07-02",72.6,72.9,68.15,69.75,1302940.0],["2015-07-06",67.85,75.0,67.5,73.75,1962260.0],["2015-07-07",72.9,72.95,69.2,71.5,1350840.0],["2015-07-08",70.45,72.1,70.25,70.65,662880.0],["2015-07-09",72.3,73.4,70.9,71.0,454740.0],["2015-07-10",71.65,71.75,69.9,70.25,688940.0],["2015-07-13",70.6,71.7,70.05,71.35,674180.0],["2015-07-14",71.15,72.1,70.55,71.3,376600.0],["2015-07-15",71.45,71.75,70.7,71.5,438300.0],["2015-07-16",72.5,75.0,71.85,73.75,1182740.0],["2015-07-17",74.6,74.875,72.35,74.75,855840.0],["2015-07-20",74.7,74.85,72.5,73.1,587140.0],["2015-07-21",73.6,75.55,72.5,75.05,577380.0],["2015-07-22",74.35,74.6,72.45,74.5,439800.0],["2015-07-23",74.6,75.25,73.85,74.15,416160.0],["2015-07-24",74.4,75.7,72.15,73.0,595380.0],["2015-07-27",72.05,72.95,70.35,71.75,596300.0],["2015-07-28",71.65,74.35,70.9,74.05,844180.0],["2015-07-29",73.95,73.95,72.25,72.9,358680.0],["2015-07-30",72.5,73.2,72.05,72.65,265380.0],["2015-07-31",74.3,74.5,72.45,72.55,562680.0],["2015-08-03",72.6,73.95,70.9,71.7,742300.0],["2015-08-04",69.55,70.0,65.875,69.15,2337260.0],["2015-08-05",73.3,74.75,69.15,72.0,2420800.0],["2015-08-06",70.2,70.75,66.95,70.15,2265740.0],["2015-08-07",70.1,70.65,68.775,69.6,590600.0],["2015-08-10",70.0,72.2,69.35,71.85,1613420.0],["2015-08-11",70.55,71.25,69.55,70.05,835140.0],["2015-08-12",67.75,70.3,67.15,70.15,990980.0],["2015-08-13",70.3,70.35,69.1,69.8,576060.0],["2015-08-14",69.55,69.65,67.55,68.5,579720.0],["2015-08-17",68.1,68.5,67.5,68.25,821580.0],["2015-08-18",67.8,67.85,65.75,66.5,1019860.0],["2015-08-19",65.95,65.95,63.5,63.7,1566740.0],["2015-08-20",62.75,63.25,60.925,61.45,1467020.0],["2015-08-21",61.05,62.25,60.15,60.7,1367500.0],["2015-08-24",52.65,60.4,51.4,58.35,990980.0],["2015-08-25",60.0,60.8,59.05,60.0,942240.0],["2015-08-26",60.95,61.15,58.7,60.85,1013360.0],["2015-08-27",60.85,62.45,60.7,61.9,580200.0],["2015-08-28",62.0,64.6,61.4,63.85,871880.0],["2015-08-31",63.9,64.15,62.075,62.75,378000.0],["2015-09-01",61.3,61.45,59.75,60.7,1106000.0],["2015-09-02",62.6,62.7,60.25,61.05,1981560.0],["2015-09-03",61.25,62.05,60.75,61.95,1464360.0],["2015-09-04",60.95,62.55,59.25,60.05,821320.0],["2015-09-08",60.5,62.7,60.2,62.0,909540.0],["2015-09-09",62.15,62.55,61.5,61.75,561740.0],["2015-09-10",61.45,62.75,61.2,62.35,497040.0],["2015-09-11",62.0,63.0,61.65,62.9,459120.0],["2015-09-14",62.55,64.9,62.25,64.5,514000.0],["2015-09-15",64.5,66.5,64.35,65.7,686120.0],["2015-09-16",65.5,65.925,64.65,65.25,667780.0],["2015-09-17",65.1,68.975,64.7,68.0,991960.0],["2015-09-18",67.4,69.9,66.4,68.5,3976400.0],["2015-09-21",69.0,69.325,67.6,68.8,629680.0],["2015-09-22",67.65,68.55,66.8,68.4,474500.0],["2015-09-23",68.4,68.5,65.6,65.95,599180.0],["2015-09-24",65.65,67.05,64.7,66.85,406840.0],["2015-09-25",67.3,67.45,65.0,66.3,766460.0],["2015-09-28",65.0,66.05,64.7,65.3,921120.0],["2015-09-29",65.2,67.425,64.5,67.3,786480.0],["2015-09-30",67.9,68.1,65.5,66.15,1013060.0],["2015-10-01",66.3,66.525,65.25,65.8,743220.0],["2015-10-02",64.7,66.3,62.3,66.25,956700.0],["2015-10-05",66.6,70.2,65.75,69.1,1245120.0],["2015-10-06",69.45,71.0,67.4,70.5,898320.0],["2015-10-07",70.75,72.25,70.275,71.9,611860.0],["2015-10-08",71.95,74.95,71.45,74.3,726980.0],["2015-10-09",73.95,74.3,72.6,73.5,315400.0],["2015-10-12",73.6,73.7,71.25,71.5,253840.0],["2015-10-13",71.15,72.65,70.55,71.4,286060.0],["2015-10-14",71.65,72.5,70.4,72.3,328040.0],["2015-10-15",72.3,74.75,72.25,74.75,343380.0],["2015-10-16",74.3,74.3,70.45,71.8,1146280.0],["2015-10-19",71.85,72.6,71.05,71.75,271640.0],["2015-10-20",71.7,72.3,70.5,71.65,407300.0],["2015-10-21",71.9,72.3,70.7,71.95,336860.0],["2015-10-22",72.25,72.55,70.75,71.9,304100.0],["2015-10-23",72.2,72.4,71.25,71.85,311620.0],["2015-10-26",71.9,72.35,70.775,71.4,329980.0],["2015-10-27",70.75,70.75,66.05,67.35,839160.0],["2015-10-28",67.65,70.95,67.0,70.0,657400.0],["2015-10-29",68.75,69.0,65.05,68.1,1080360.0],["2015-10-30",74.45,74.85,68.1,70.9,2769720.0],["2015-11-02",71.0,74.45,70.545,73.05,1247020.0],["2015-11-03",72.65,75.0,71.3,73.95,974620.0],["2015-11-04",72.75,74.25,72.5,73.1,637040.0],["2015-11-05",72.5,73.025,69.75,70.95,773920.0],["2015-11-06",71.25,73.9,70.9,73.5,489620.0],["2015-11-09",73.5,74.5,71.1,72.85,455040.0],["2015-11-10",72.45,72.45,69.85,70.95,400620.0],["2015-11-11",70.05,70.75,68.1,68.2,552120.0],["2015-11-12",68.0,68.25,66.05,66.6,590320.0],["2015-11-13",66.1,67.0,63.5,63.6,1089500.0],["2015-11-16",63.4,63.85,62.075,63.05,718880.0],["2015-11-17",64.0,65.45,63.6,64.05,846740.0],["2015-11-18",65.1,65.95,62.5,63.95,894800.0],["2015-11-19",63.75,64.6,63.1,64.2,292840.0],["2015-11-20",64.35,64.5,62.6,63.15,340300.0],["2015-11-23",63.15,65.25,61.3,61.8,584040.0],["2015-11-24",60.5,61.55,58.9,61.0,979780.0],["2015-11-25",61.0,63.15,60.8,62.9,633940.0],["2015-11-27",63.2,63.25,61.45,62.35,288720.0],["2015-11-30",62.2,62.5,59.9,60.1,1017480.0],["2015-12-01",61.1,63.65,59.9,60.45,1646420.0],["2015-12-02",62.0,63.45,61.25,62.8,1844400.0],["2015-12-03",62.95,64.25,61.6,64.1,1181900.0],["2015-12-04",64.0,64.8,61.15,64.35,1273120.0],["2015-12-07",64.2,67.6,63.75,67.25,2382900.0],["2015-12-08",66.7,69.2,65.1,68.65,3155320.0],["2015-12-09",68.95,70.75,68.9,70.2,2524460.0],["2015-12-10",70.0,72.0,69.8,70.8,1052100.0],["2015-12-11",70.0,70.1,67.75,68.25,1407980.0],["2015-12-14",68.65,69.2,63.7,64.2,1615760.0],["2015-12-15",64.35,64.7,61.2,62.3,1512500.0],["2015-12-16",62.5,62.85,60.7,62.05,1219740.0],["2015-12-17",62.3,62.95,60.15,60.8,1260540.0],["2015-12-18",60.0,60.3,56.1,57.4,2547660.0],["2015-12-21",57.35,57.85,56.0,57.25,1094780.0],["2015-12-22",57.35,57.75,56.25,56.8,506780.0],["2015-12-23",57.4,57.55,56.25,57.5,749140.0],["2015-12-24",56.95,57.4,56.5,57.0,296540.0],["2015-12-28",57.0,57.0,54.15,55.1,672860.0],["2015-12-29",55.4,55.65,54.35,55.0,641520.0],["2015-12-30",54.9,55.75,53.85,54.15,457060.0],["2015-12-31",54.2,55.75,54.15,55.25,629980.0],["2016-01-04",53.85,55.45,53.0,55.4,649700.0],["2016-01-05",55.6,56.25,53.5,53.6,591860.0],["2016-01-06",52.75,52.85,50.55,50.6,1143400.0],["2016-01-07",49.8,49.95,46.5,47.55,1046100.0],["2016-01-08",47.8,49.55,47.05,47.45,686160.0],["2016-01-11",47.65,47.9,45.575,46.2,860460.0],["2016-01-12",46.6,47.525,46.05,47.35,910240.0],["2016-01-13",47.45,48.4,43.85,44.3,1313420.0],["2016-01-14",44.25,44.4,38.775,40.1,7018360.0],["2016-01-15",39.05,40.1,37.3,38.65,1823000.0],["2016-01-19",39.0,39.7,35.25,36.7,1579560.0],["2016-01-20",36.0,40.55,33.4,39.6,2169100.0],["2016-01-21",40.0,41.9,38.3,41.1,1105880.0],["2016-01-22",41.7,43.1,41.2,42.3,890580.0],["2016-01-25",42.25,42.3,39.75,39.95,834340.0],["2016-01-26",40.2,41.375,38.8,40.35,450980.0],["2016-01-27",39.3,40.15,37.3,38.55,1449900.0],["2016-01-28",39.5,40.15,36.35,36.95,609140.0],["2016-01-29",36.85,37.45,35.525,36.9,1185700.0],["2016-02-01",36.7,38.425,34.95,38.05,1617000.0],["2016-02-02",37.65,37.65,33.8,35.2,1066940.0],["2016-02-03",35.35,38.45,33.95,38.4,1093220.0],["2016-02-04",38.45,39.9,36.95,37.95,1006920.0],["2016-02-05",37.35,37.5,34.15,35.0,1404760.0],["2016-02-08",34.0,34.5,32.9,33.05,1996440.0],["2016-02-09",32.15,33.5,31.7,32.85,1296740.0],["2016-02-10",33.0,34.0,32.2,32.55,1426100.0],["2016-02-11",35.95,37.8,32.1,34.4,3489040.0],["2016-02-12",35.0,36.5,33.05,35.2,3008740.0],["2016-02-16",35.9,40.35,35.5,39.35,2588720.0],["2016-02-17",39.65,42.3,39.5,41.25,2134320.0],["2016-02-18",41.3,43.7,40.245,43.5,1565220.0],["2016-02-19",43.2,44.75,42.9,44.4,1903480.0],["2016-02-22",45.0,46.55,44.7,46.4,1382740.0],["2016-02-23",46.4,46.5,42.8,44.2,2092180.0],["2016-02-24",43.0,43.3,40.55,42.3,1789460.0],["2016-02-25",40.35,43.3,40.1,42.25,1100800.0],["2016-02-26",42.85,43.85,41.2,42.05,1248820.0],["2016-02-29",42.1,44.7,41.8,43.65,837240.0],["2016-03-01",43.85,44.65,42.3,43.75,941240.0],["2016-03-02",43.75,45.8,43.4,45.8,1174600.0],["2016-03-03",46.3,48.4,45.2,47.8,1372400.0],["2016-03-04",48.25,49.0,44.55,44.9,1769980.0],["2016-03-07",44.9,47.25,44.7,47.0,1082620.0],["2016-03-08",46.8,46.9,44.325,45.0,929900.0],["2016-03-09",45.0,45.55,43.25,44.55,912520.0],["2016-03-10",46.2,46.7,43.7,45.05,1191760.0],["2016-03-11",45.35,46.05,44.55,45.85,772680.0],["2016-03-14",45.55,46.8,44.95,45.25,549580.0],["2016-03-15",44.9,45.1,42.45,42.65,830460.0],["2016-03-16",42.25,42.35,39.975,42.05,1362700.0],["2016-03-17",42.25,42.4,40.6,42.0,752940.0],["2016-03-18",42.45,45.025,42.35,43.5,1073440.0],["2016-03-21",43.35,45.0,42.2,44.0,626640.0],["2016-03-22",43.5,43.8,42.1,42.25,491720.0],["2016-03-23",42.05,42.4,39.95,41.15,1585260.0],["2016-03-24",40.35,41.7,40.05,41.6,703820.0],["2016-03-28",41.6,41.75,37.5,38.65,1562260.0],["2016-03-29",38.4,40.4,37.5,40.35,803900.0],["2016-03-30",40.7,41.65,40.0,40.55,949940.0],["2016-03-31",40.65,41.95,40.15,41.5,723340.0],["2016-04-01",41.0,41.25,39.55,40.2,1167380.0],["2016-04-04",40.15,42.0,40.1,40.85,831380.0],["2016-04-05",40.45,40.45,38.8,40.0,769600.0],["2016-04-06",40.05,41.8,39.55,41.2,687760.0],["2016-04-07",40.9,41.25,38.7,39.3,1037700.0],["2016-04-08",39.8,39.85,38.75,39.7,667240.0],["2016-04-11",39.85,40.45,38.2,38.45,881580.0],["2016-04-12",38.7,38.7,35.625,38.05,2158240.0],["2016-04-13",38.1,38.45,37.05,37.8,1008240.0],["2016-04-14",37.85,38.15,35.6,37.2,2483580.0],["2016-04-15",36.8,37.0,35.95,36.55,909740.0],["2016-04-18",36.5,38.05,36.1,37.65,864800.0],["2016-04-19",37.85,41.25,37.75,40.15,1905020.0],["2016-04-20",40.3,42.05,40.25,41.4,1424120.0],["2016-04-21",39.6,39.9,37.05,38.7,1471720.0],["2016-04-22",38.65,39.8,37.75,38.2,864720.0],["2016-04-25",38.15,38.475,36.7,36.95,952980.0],["2016-04-26",37.2,37.85,36.7,37.6,682980.0],["2016-04-27",38.25,41.15,37.2,40.6,1369300.0],["2016-04-28",40.5,42.05,40.05,40.45,773840.0],["2016-04-29",40.4,40.95,39.15,39.5,797460.0],["2016-05-02",39.75,40.05,38.55,39.65,889060.0],["2016-05-03",36.9,37.0,35.15,35.55,3183780.0],["2016-05-04",35.25,35.45,34.0,34.6,1730320.0],["2016-05-05",34.25,34.6,32.6,34.25,2597280.0],["2016-05-06",33.85,35.7,33.54,35.5,2759180.0],["2016-05-09",27.1,28.15,22.7,23.1,19202360.0],["2016-05-10",22.6,22.9,19.9,20.5,18610040.0],["2016-05-11",20.4,21.2,19.75,20.4,10554920.0],["2016-05-12",20.6,21.45,18.35,18.8,9880280.0],["2016-05-13",18.35,18.7,17.5,17.55,8989080.0],["2016-05-16",18.25,20.1,17.95,19.7,11341660.0],["2016-05-17",17.4,18.65,17.2,18.0,10212980.0],["2016-05-18",18.45,20.55,18.045,19.95,8070900.0],["2016-05-19",19.65,20.95,18.125,18.5,7342700.0],["2016-05-20",18.55,20.1,18.55,19.95,5675080.0],["2016-05-23",21.5,22.9,20.95,21.6,7542060.0],["2016-05-24",22.25,22.9,21.75,22.15,3632600.0],["2016-05-25",22.2,22.5,21.3,22.25,2499620.0],["2016-05-26",21.85,22.0,21.25,21.85,2098180.0],["2016-05-27",23.4,25.5,23.2,24.05,6471940.0],["2016-05-31",23.9,24.35,23.05,23.8,3127480.0],["2016-06-01",23.8,25.25,23.25,24.9,3731620.0],["2016-06-02",24.75,25.35,24.25,25.3,2062500.0],["2016-06-03",25.1,25.1,23.0,23.1,3771120.0],["2016-06-06",24.05,24.25,23.405,23.7,2255260.0],["2016-06-07",23.6,23.85,21.7,21.95,4757860.0],["2016-06-08",23.35,23.45,21.0,22.1,4511060.0],["2016-06-09",23.2,23.2,21.4,22.35,3663500.0],["2016-06-10",22.2,22.45,21.0,21.3,2326600.0],["2016-06-13",21.3,22.4,20.65,22.2,2371340.0],["2016-06-14",21.85,22.9,20.9,22.1,3767200.0],["2016-06-15",22.25,23.6,22.1,23.25,2494840.0],["2016-06-16",23.15,25.15,23.05,24.8,4541040.0],["2016-06-17",24.5,24.65,23.905,24.35,2591500.0],["2016-06-20",24.95,25.7,24.4,25.0,3767400.0],["2016-06-21",24.75,25.145,24.1,24.6,2038880.0],["2016-06-22",25.0,25.0,24.075,24.2,1485920.0],["2016-06-23",24.5,24.9,24.25,24.9,1939820.0],["2016-06-24",24.9,24.9,22.9,23.45,8670680.0],["2016-06-27",22.95,23.0,21.3,21.5,2445060.0],["2016-06-28",22.3,23.125,21.95,23.05,3350500.0],["2016-06-29",23.55,23.55,22.5,22.7,2553780.0],["2016-06-30",22.75,22.875,21.3,21.5,2497520.0],["2016-07-01",21.85,22.45,21.6,21.9,1557260.0],["2016-07-05",21.9,21.95,20.25,20.85,3460800.0],["2016-07-06",20.35,21.2,20.15,21.0,2275420.0],["2016-07-07",21.4,21.75,20.75,21.25,2066620.0],["2016-07-08",21.45,21.9,21.3,21.6,1718560.0],["2016-07-11",22.0,22.2,21.35,21.85,1131160.0],["2016-07-12",21.9,22.05,20.45,20.5,3140320.0],["2016-07-13",20.8,21.4,20.75,21.25,1412920.0],["2016-07-14",21.5,22.6,21.05,22.55,2284700.0],["2016-07-15",22.5,22.85,22.15,22.45,1437500.0],["2016-07-18",22.8,23.35,22.35,23.0,2288360.0],["2016-07-19",23.0,23.1,22.3,23.0,1451120.0],["2016-07-20",23.1,23.4,22.45,23.05,1309580.0],["2016-07-21",23.05,23.25,22.75,22.95,2342080.0],["2016-07-22",22.75,22.94,22.0,22.05,1814220.0],["2016-07-25",21.95,22.05,21.5,21.7,1386520.0],["2016-07-26",21.85,23.25,21.55,23.2,1343120.0],["2016-07-27",22.9,23.5,22.55,23.25,971340.0],["2016-07-28",23.1,23.9,22.95,23.0,759880.0],["2016-07-29",22.9,23.1,22.65,23.1,904800.0],["2016-08-01",23.0,23.2,22.775,22.95,767580.0],["2016-08-02",22.8,22.95,22.0,22.35,1072260.0],["2016-08-03",22.3,23.25,22.15,23.2,866500.0],["2016-08-04",23.25,23.9,22.65,23.0,1425120.0],["2016-08-05",23.15,23.95,23.0,23.75,1457740.0],["2016-08-08",23.9,24.65,23.55,23.95,3041040.0],["2016-08-09",22.9,24.95,21.5,23.95,5006340.0],["2016-08-10",24.2,24.7,23.25,24.55,3095060.0],["2016-08-11",24.5,28.0,24.1,27.3,5271480.0],["2016-08-12",27.05,27.45,26.49,27.0,2111060.0],["2016-08-15",27.05,29.55,27.05,29.1,2705900.0],["2016-08-16",28.75,29.175,27.7,28.15,2603100.0],["2016-08-17",28.05,28.695,26.65,27.65,1862960.0],["2016-08-18",27.5,28.35,27.0,27.95,1543760.0],["2016-08-19",27.9,28.0,27.15,27.45,1730660.0],["2016-08-22",27.25,27.75,26.55,26.95,1427420.0],["2016-08-23",26.65,27.05,25.75,26.2,1636420.0],["2016-08-24",26.2,28.15,26.2,27.2,1801820.0],["2016-08-25",27.25,28.2,27.05,27.6,1820880.0],["2016-08-26",27.65,28.25,26.75,27.0,1353720.0],["2016-08-29",27.0,27.925,26.95,27.8,853360.0],["2016-08-30",28.0,28.15,27.275,27.5,1092480.0],["2016-08-31",27.4,27.725,26.75,27.05,800160.0],["2016-09-01",27.15,27.55,26.25,26.5,928220.0],["2016-09-02",26.9,27.25,26.45,27.0,785020.0],["2016-09-06",27.15,27.7,26.75,26.75,1106700.0],["2016-09-07",26.65,27.2,26.45,27.05,998480.0],["2016-09-08",26.65,27.4,26.5,27.35,1041040.0],["2016-09-09",26.95,27.65,26.8,26.8,1222300.0],["2016-09-12",26.55,27.95,26.55,27.95,1180520.0],["2016-09-13",27.6,29.25,27.4,28.75,2022520.0],["2016-09-14",29.1,29.625,28.25,28.75,1543400.0],["2016-09-15",28.75,31.27,28.7,30.85,3368880.0],["2016-09-16",30.85,32.25,30.85,32.15,2906300.0],["2016-09-19",32.5,32.9,30.4,30.95,3040100.0],["2016-09-20",31.05,31.15,29.65,30.5,1214440.0],["2016-09-21",30.3,31.0,30.1,30.55,743440.0],["2016-09-22",30.5,30.95,30.3,30.55,912680.0],["2016-09-23",30.55,32.05,30.45,31.4,1542780.0],["2016-09-26",31.4,31.85,30.35,30.55,1009000.0],["2016-09-27",30.75,31.35,30.55,31.15,825300.0],["2016-09-28",31.05,31.395,30.0,31.2,1048580.0],["2016-09-29",31.2,31.4,30.15,30.4,901340.0],["2016-09-30",30.65,31.275,30.15,30.9,995500.0],["2016-10-03",30.6,31.1,30.4,30.8,613480.0],["2016-10-04",30.8,31.25,30.35,30.8,821360.0],["2016-10-05",30.9,31.25,30.675,30.85,591160.0],["2016-10-06",30.7,30.8,30.15,30.25,1388380.0],["2016-10-07",30.15,30.6,29.325,29.75,1240940.0],["2016-10-10",29.9,30.35,29.85,30.2,832100.0],["2016-10-11",29.1,29.5,28.6,28.95,1657660.0],["2016-10-12",28.85,28.85,27.45,27.7,2310680.0],["2016-10-13",27.4,28.05,26.85,27.5,1107940.0],["2016-10-14",27.85,28.7,26.8,26.9,1686320.0],["2016-10-17",26.9,26.95,24.2,24.95,3638040.0],["2016-10-18",24.8,25.0,24.05,24.55,1483920.0],["2016-10-19",24.55,25.7,24.1,25.35,1729320.0],["2016-10-20",25.25,25.25,24.27,24.3,870860.0],["2016-10-21",24.05,24.825,23.9,24.25,1289260.0],["2016-10-24",24.6,25.25,24.05,24.35,1308060.0],["2016-10-25",24.25,24.95,24.1,24.5,1245200.0],["2016-10-26",24.35,24.95,23.7,23.8,1289720.0],["2016-10-27",24.0,24.4,23.4,23.75,699700.0],["2016-10-28",24.5,24.65,23.45,23.5,1550020.0],["2016-10-31",23.7,24.725,23.2,24.65,2081340.0],["2016-11-01",24.6,24.75,23.75,24.3,2344720.0],["2016-11-02",24.15,24.45,23.6,24.05,1482100.0],["2016-11-03",25.35,25.85,24.525,25.45,2231120.0],["2016-11-04",25.45,26.05,24.95,25.65,2058720.0],["2016-11-07",29.9,30.9,28.35,29.55,5641520.0],["2016-11-08",29.25,29.35,28.35,28.8,2908520.0],["2016-11-09",27.7,28.8,26.5,28.05,3498300.0],["2016-11-10",28.0,29.9,27.7,29.45,2481540.0],["2016-11-11",29.45,30.9,28.55,30.7,2384480.0],["2016-11-14",30.9,32.3,30.6,31.55,2470520.0],["2016-11-15",31.8,32.8,30.695,32.6,2598340.0],["2016-11-16",32.4,32.53,31.35,31.9,2357820.0],["2016-11-17",31.35,31.4,29.6,30.3,2942620.0],["2016-11-18",30.5,30.95,29.75,29.9,2204140.0],["2016-11-21",30.1,31.1,29.65,30.7,3012760.0],["2016-11-22",31.4,31.45,29.175,29.8,2018540.0],["2016-11-23",29.45,29.8,28.55,29.7,1779340.0],["2016-11-25",29.6,29.85,28.5,29.7,531040.0],["2016-11-28",29.7,29.7,28.75,28.95,1876100.0],["2016-11-29",28.9,28.95,27.7,28.1,2301260.0],["2016-11-30",28.0,28.55,27.5,28.3,2627960.0],["2016-12-01",28.25,28.7,26.4,26.65,3940480.0],["2016-12-02",26.45,26.95,25.65,25.75,2104640.0],["2016-12-05",26.05,27.0,26.05,26.4,2113760.0],["2016-12-06",26.7,28.425,26.3,28.4,1731620.0],["2016-12-07",28.05,29.4,27.6,29.3,1174820.0],["2016-12-08",29.35,29.75,28.0,28.15,1634700.0],["2016-12-09",28.3,28.75,27.455,27.65,1646760.0],["2016-12-12",27.5,27.875,26.675,26.7,1904260.0],["2016-12-13",26.95,27.3,26.55,27.05,1906000.0],["2016-12-14",27.0,27.275,25.95,26.0,1975280.0],["2016-12-15",26.25,26.775,25.15,25.6,2806280.0],["2016-12-16",26.65,27.05,25.8,26.65,1992740.0],["2016-12-19",26.65,26.75,25.6,25.85,1540540.0],["2016-12-20",25.95,26.5,25.9,26.05,620320.0],["2016-12-21",25.95,26.3,25.8,26.0,529500.0],["2016-12-22",26.0,26.5,25.85,26.3,727980.0],["2016-12-23",26.2,26.85,26.05,26.05,609780.0],["2016-12-27",26.6,27.65,25.95,27.35,876840.0],["2016-12-28",27.35,27.55,25.925,26.05,486300.0],["2016-12-29",26.0,26.35,25.75,25.85,478120.0],["2016-12-30",25.85,26.45,25.7,26.25,708200.0],["2017-01-03",26.35,27.75,26.25,27.1,841560.0],["2017-01-04",27.35,28.9,27.0,28.7,1353160.0],["2017-01-05",28.4,28.55,27.7,28.25,578480.0],["2017-01-06",28.35,29.075,28.05,28.15,666100.0],["2017-01-09",27.9,28.625,27.65,28.3,513740.0],["2017-01-10",28.35,29.1,28.15,28.75,875280.0],["2017-01-11",28.35,28.7,27.9,28.4,551140.0],["2017-01-12",28.15,28.4,27.15,28.0,624820.0],["2017-01-13",28.2,29.0,27.95,28.05,488480.0],["2017-01-17",28.0,28.0,27.15,27.45,469640.0],["2017-01-18",27.45,27.75,27.05,27.45,721040.0],["2017-01-19",27.45,29.15,27.45,28.9,1598360.0],["2017-01-20",28.85,29.6,28.35,28.75,1776700.0],["2017-01-23",28.5,30.2,28.35,29.45,2254420.0],["2017-01-24",29.45,29.8,28.05,29.5,2096380.0],["2017-01-25",30.3,31.45,29.9,30.5,2164500.0],["2017-01-26",30.5,31.05,29.625,30.6,2207000.0],["2017-01-27",30.6,30.9,30.05,30.7,970920.0],["2017-01-30",30.45,30.69,29.35,30.25,917920.0],["2017-01-31",30.25,31.15,29.8,30.85,1033680.0],["2017-02-01",31.15,31.85,30.85,31.6,1104720.0],["2017-02-02",31.2,31.9,31.0,31.15,920980.0],["2017-02-03",31.1,31.75,31.1,31.7,872680.0],["2017-02-06",31.4,32.075,31.0,31.2,1502480.0],["2017-02-07",31.35,31.675,30.95,31.55,823340.0],["2017-02-08",31.6,31.6,30.75,31.0,725660.0],["2017-02-09",31.0,32.45,31.0,32.25,1154000.0],["2017-02-10",32.3,33.6,32.0,33.4,1716580.0],["2017-02-13",33.45,33.925,32.85,33.4,1334080.0],["2017-02-14",33.45,33.45,32.45,33.0,2206260.0],["2017-02-15",30.55,31.7,30.05,31.45,3904120.0],["2017-02-16",30.7,31.125,28.7,28.9,3650820.0],["2017-02-17",29.1,29.4,28.0,28.15,1912860.0],["2017-02-21",28.1,29.025,28.1,28.4,1703300.0],["2017-02-22",28.4,28.695,28.025,28.2,816960.0],["2017-02-23",28.3,28.45,27.05,27.8,1081120.0],["2017-02-24",27.35,27.55,26.8,27.25,1388060.0],["2017-02-27",27.25,28.6,27.1,27.9,1418520.0],["2017-02-28",27.7,28.05,26.65,26.7,1453560.0],["2017-03-01",27.25,27.55,25.85,26.45,1528720.0],["2017-03-02",26.3,27.35,26.2,26.25,1707940.0],["2017-03-03",26.15,26.3,25.15,25.65,1322500.0],["2017-03-06",25.65,25.65,24.95,25.25,1215000.0],["2017-03-07",25.4,26.25,25.15,25.3,1418840.0],["2017-03-08",25.4,27.25,25.4,26.55,2259440.0],["2017-03-09",26.75,27.2,26.3,26.85,1491520.0],["2017-03-10",26.65,27.0,26.35,26.55,774600.0],["2017-03-13",26.55,27.05,26.2,26.3,848040.0],["2017-03-14",26.35,26.35,25.75,26.3,762600.0],["2017-03-15",26.5,26.9,25.9,26.75,705660.0],["2017-03-16",27.5,28.1,27.25,27.45,1073440.0],["2017-03-17",27.45,27.7,26.8,26.8,748800.0],["2017-03-20",26.85,27.35,26.65,26.95,658180.0],["2017-03-21",26.95,27.15,25.35,26.1,1934620.0],["2017-03-22",26.7,26.7,25.6,26.05,1030740.0],["2017-03-23",26.1,26.65,25.9,26.0,626740.0],["2017-03-24",26.05,26.695,26.0,26.0,561800.0],["2017-03-27",25.6,26.375,25.4,26.3,769080.0],["2017-03-28",26.15,27.3,26.15,27.25,807760.0],["2017-03-29",27.25,27.5,26.85,27.25,652100.0],["2017-03-30",27.2,27.5,26.55,27.35,1511220.0],["2017-03-31",27.35,27.55,26.7,27.45,1117460.0],["2017-04-03",27.35,27.4,26.275,26.45,952780.0],["2017-04-04",26.45,26.55,25.9,26.15,747300.0],["2017-04-05",26.3,26.95,25.85,26.2,895320.0],["2017-04-06",26.25,26.75,26.15,26.7,613320.0],["2017-04-07",26.7,26.975,26.225,26.75,811360.0],["2017-04-10",26.75,27.25,26.5,26.85,770000.0],["2017-04-11",26.7,27.95,26.7,27.75,1367120.0],["2017-04-12",28.2,28.25,27.5,27.6,1294240.0],["2017-04-13",27.55,27.65,27.15,27.3,786300.0],["2017-04-17",27.1,27.325,26.8,27.3,642160.0],["2017-04-18",27.2,28.45,27.075,28.25,1826720.0],["2017-04-19",28.25,28.9,28.25,28.6,2014220.0],["2017-04-20",28.75,29.2,28.6,29.0,1783620.0],["2017-04-21",28.85,29.075,28.45,28.6,875540.0],["2017-04-24",29.5,29.8,29.05,29.25,1301100.0],["2017-04-25",29.55,29.85,29.05,29.5,856080.0],["2017-04-26",29.5,30.275,29.375,30.15,1221200.0],["2017-04-27",30.15,30.25,29.675,29.95,718000.0],["2017-04-28",29.8,29.9,29.25,29.25,609500.0],["2017-05-01",30.05,30.25,29.4,29.95,1465260.0],["2017-05-02",30.0,30.0,29.1,29.25,1194320.0],["2017-05-03",29.15,30.4,28.5,30.2,1829000.0],["2017-05-04",30.15,30.825,30.0,30.45,2313240.0],["2017-05-05",29.35,29.75,28.05,28.75,1771540.0],["2017-05-08",28.75,28.75,27.45,28.0,1738760.0],["2017-05-09",27.5,29.65,27.475,29.45,1207780.0],["2017-05-10",29.25,30.15,29.05,29.7,1397520.0],["2017-05-11",29.65,29.8,28.85,29.55,802320.0],["2017-05-12",29.45,29.725,29.05,29.15,555120.0],["2017-05-15",29.15,29.675,29.0,29.2,567080.0],["2017-05-16",29.35,29.95,29.1,29.25,829540.0],["2017-05-17",28.75,29.05,27.65,28.0,1761280.0],["2017-05-18",28.0,28.4,27.6,27.75,774940.0],["2017-05-19",27.75,28.75,27.75,28.3,786120.0],["2017-05-22",28.5,30.0,28.5,29.5,981860.0],["2017-05-23",29.55,29.7,29.3,29.45,353240.0],["2017-05-24",29.5,29.75,29.05,29.25,497320.0],["2017-05-25",29.45,29.5,28.6,28.6,482560.0],["2017-05-26",28.55,28.9,27.1,27.95,1437480.0],["2017-05-30",27.8,28.375,27.35,27.4,870480.0],["2017-05-31",27.55,27.75,26.6,27.5,1669660.0],["2017-06-01",27.35,29.0,27.325,28.5,1379700.0],["2017-06-02",28.45,28.7,27.65,28.0,917360.0],["2017-06-05",28.0,28.75,27.85,28.55,642260.0],["2017-06-06",28.1,28.6,27.8,28.3,733820.0],["2017-06-07",28.3,28.7,28.15,28.45,549020.0],["2017-06-08",28.45,29.3,28.45,28.85,1037600.0],["2017-06-09",28.9,29.2,28.35,28.9,738720.0],["2017-06-12",28.8,29.05,28.1,28.1,768620.0],["2017-06-13",28.1,29.325,27.95,29.0,1630000.0],["2017-06-14",28.95,29.05,28.35,28.5,744040.0],["2017-06-15",27.9,28.5,27.85,28.25,790000.0],["2017-06-16",27.9,28.75,27.85,28.05,881740.0],["2017-06-19",28.15,29.2,28.15,28.9,1766580.0],["2017-06-20",29.1,29.1,28.2,28.25,480440.0],["2017-06-21",28.45,28.5,27.45,27.65,837320.0],["2017-06-22",27.6,28.5,27.6,28.5,646140.0],["2017-06-23",28.55,28.75,28.15,28.35,1723940.0],["2017-06-26",28.2,28.7,28.045,28.6,1098360.0],["2017-06-27",28.7,29.1,27.7,27.8,1123480.0],["2017-06-28",27.9,28.45,27.7,28.1,1665760.0],["2017-06-29",28.4,28.5,27.6,28.0,608680.0],["2017-06-30",28.1,28.2,27.55,27.55,671180.0],["2017-07-03",27.55,28.3,27.55,28.0,283560.0],["2017-07-05",28.0,28.45,27.6,27.85,445380.0],["2017-07-06",27.4,27.65,26.35,26.85,907200.0],["2017-07-07",26.85,27.15,26.65,27.15,492480.0],["2017-07-10",27.1,27.2,26.35,26.7,1105360.0],["2017-07-11",26.85,27.2,26.65,26.85,745940.0],["2017-07-12",27.05,27.3,26.85,26.95,572120.0],["2017-07-13",26.8,27.3,26.55,27.05,1222180.0],["2017-07-14",26.7,27.45,26.6,26.95,776080.0],["2017-07-17",26.9,27.2,25.85,26.5,1337660.0],["2017-07-18",26.5,26.95,25.95,26.45,1067520.0],["2017-07-19",26.45,26.45,25.7,26.0,880280.0],["2017-07-20",26.0,26.2,25.75,26.0,496340.0],["2017-07-21",26.1,26.35,25.6,25.95,739580.0],["2017-07-24",25.95,26.0,25.3,25.4,944500.0],["2017-07-25",25.6,26.0,25.5,25.7,533500.0],["2017-07-26",25.7,26.35,25.25,26.05,1016200.0],["2017-07-27",26.15,26.15,25.1,25.95,1970380.0],["2017-07-28",25.95,26.5,25.75,26.1,1434880.0],["2017-07-31",26.15,26.4,25.35,25.35,532280.0],["2017-08-01",25.5,25.65,25.1,25.45,1127720.0],["2017-08-02",25.45,25.45,24.6,24.8,1138280.0],["2017-08-03",25.6,26.45,25.25,25.45,1195900.0],["2017-08-04",25.65,26.25,25.5,26.05,870220.0],["2017-08-07",26.05,28.2,25.65,27.3,2497560.0],["2017-08-08",29.25,32.35,28.9,32.25,6707840.0],["2017-08-09",30.95,31.35,29.8,30.4,3536480.0],["2017-08-10",30.4,30.6,29.3,29.5,2097420.0],["2017-08-11",29.5,30.05,28.575,29.0,1369860.0],["2017-08-14",29.4,29.55,28.7,29.05,1074480.0],["2017-08-15",29.2,29.55,28.9,29.15,801740.0],["2017-08-16",29.55,30.05,29.45,29.65,1055860.0],["2017-08-17",29.75,29.825,29.05,29.15,744680.0],["2017-08-18",28.9,29.95,28.8,29.8,2539600.0],["2017-08-21",30.0,31.1,29.85,30.25,1683360.0],["2017-08-22",30.25,30.575,29.85,30.0,665420.0],["2017-08-23",29.8,30.55,29.4,30.2,863380.0],["2017-08-24",30.4,32.0,30.4,31.0,1487920.0],["2017-08-25",31.05,31.45,30.5,30.75,569000.0],["2017-08-28",30.75,31.05,30.15,30.5,1866660.0],["2017-08-29",30.1,30.75,29.95,30.65,437760.0],["2017-08-30",30.65,31.175,30.5,30.7,861120.0],["2017-08-31",30.75,31.15,30.6,30.95,486100.0],["2017-09-01",30.9,31.55,30.8,31.55,507400.0],["2017-09-05",31.45,31.7,30.6,30.85,1691180.0],["2017-09-06",30.95,31.325,30.6,30.7,656080.0],["2017-09-07",30.6,30.8,29.95,29.95,711560.0],["2017-09-08",30.05,30.35,29.025,29.3,1066960.0],["2017-09-11",29.5,31.2,29.5,31.0,1273960.0],["2017-09-12",31.15,31.8,30.675,31.45,1303260.0],["2017-09-13",31.55,32.35,30.9,31.4,1425040.0],["2017-09-14",31.5,31.525,30.25,30.35,646840.0],["2017-09-15",30.55,31.0,30.15,30.9,1262040.0],["2017-09-18",30.9,31.35,30.4,30.7,2298340.0],["2017-09-19",30.75,30.85,29.85,29.95,501300.0],["2017-09-20",29.95,30.4,29.8,30.3,533900.0],["2017-09-21",30.3,30.875,30.2,30.5,503720.0],["2017-09-22",30.35,30.7,30.25,30.3,572360.0],["2017-09-25",30.4,30.85,29.75,29.85,533720.0],["2017-09-26",29.85,30.525,29.775,29.85,1640500.0],["2017-09-27",30.05,31.05,29.9,30.95,675380.0],["2017-09-28",30.9,31.5,30.6,31.2,561600.0],["2017-09-29",31.15,31.65,30.3,30.45,572160.0],["2017-10-02",30.5,31.35,30.5,31.35,648000.0],["2017-10-03",31.3,32.25,31.25,32.1,896200.0],["2017-10-04",32.1,32.75,31.7,32.05,1730440.0],["2017-10-05",32.35,32.8,31.5,32.1,1657120.0],["2017-10-06",32.25,32.39,31.8,31.95,516700.0],["2017-10-09",31.95,32.35,31.575,32.0,842760.0],["2017-10-10",32.0,32.7,31.5,31.95,2943320.0],["2017-10-11",31.95,32.075,31.65,32.0,1033580.0],["2017-10-12",31.95,32.0,31.15,31.75,746980.0],["2017-10-13",31.85,32.6,31.75,32.3,2251960.0],["2017-10-16",32.6,32.625,31.5,31.6,2169260.0],["2017-10-17",31.7,31.875,31.15,31.2,1436620.0],["2017-10-18",31.25,31.8,30.45,30.55,1065640.0],["2017-10-19",30.25,30.6,29.55,29.9,2722500.0],["2017-10-20",30.55,30.75,29.65,30.0,1323640.0],["2017-10-23",30.05,30.55,28.4,28.45,1317600.0],["2017-10-24",28.55,29.075,27.45,27.9,2699200.0],["2017-10-25",28.0,29.05,27.75,28.7,1879500.0],["2017-10-26",28.75,29.25,28.1,28.75,919120.0],["2017-10-27",28.75,29.25,28.05,29.05,1050240.0],["2017-10-30",28.9,29.425,28.275,28.45,655440.0],["2017-10-31",28.4,28.75,28.325,28.45,804380.0],["2017-11-01",28.9,29.25,27.85,28.2,874440.0],["2017-11-02",28.1,28.35,27.55,28.1,872820.0],["2017-11-03",27.95,28.45,27.75,28.15,551460.0],["2017-11-06",28.15,29.3,28.0,29.25,1165760.0],["2017-11-07",29.75,29.75,27.2,27.3,3371460.0],["2017-11-08",21.0,23.375,21.0,22.95,6182160.0],["2017-11-09",23.0,23.0,21.0,21.45,3467740.0],["2017-11-10",21.85,22.95,21.3,21.5,3645300.0],["2017-11-13",21.5,21.75,20.8,21.25,2368100.0],["2017-11-14",21.2,21.3,20.7,20.85,999200.0],["2017-11-15",20.75,20.85,20.25,20.6,989100.0],["2017-11-16",21.45,22.15,21.0,21.35,1562300.0],["2017-11-17",21.5,21.8,21.2,21.5,892980.0],["2017-11-20",21.55,21.9,21.15,21.3,2078980.0],["2017-11-21",21.2,21.8,21.0,21.55,832620.0],["2017-11-22",21.5,21.85,21.3,21.4,655480.0],["2017-11-24",21.65,21.75,21.2,21.3,255840.0],["2017-11-27",21.3,21.3,20.75,21.1,2586760.0],["2017-11-28",21.2,21.8,20.65,21.8,1959080.0],["2017-11-29",21.7,23.3,21.665,22.55,3182460.0],["2017-11-30",22.85,22.9,21.75,21.85,2128520.0],["2017-12-01",21.75,21.9,20.9,21.5,1792820.0],["2017-12-04",21.95,22.275,21.35,21.85,1400220.0],["2017-12-05",21.85,21.95,21.25,21.25,1117300.0],["2017-12-06",21.15,21.4,20.8,21.25,1079140.0],["2017-12-07",18.55,19.7,16.45,17.95,9593000.0],["2017-12-08",18.7,18.7,17.3,17.55,4030720.0],["2017-12-11",19.525,19.85,17.0,19.45,10947060.0],["2017-12-12",19.65,22.1,19.65,21.05,5742200.0],["2017-12-13",21.1,21.25,18.85,20.1,2983500.0],["2017-12-14",19.95,20.7,19.65,19.95,1281300.0],["2017-12-15",20.0,20.5,19.5,20.15,2226680.0],["2017-12-18",20.5,21.0,20.275,20.7,2084640.0],["2017-12-19",20.75,20.95,20.15,20.25,2034920.0],["2017-12-20",20.3,20.68,20.05,20.45,1472060.0],["2017-12-21",20.5,20.85,20.4,20.55,899480.0],["2017-12-22",20.5,20.725,20.2,20.55,610080.0],["2017-12-26",20.55,21.375,20.45,21.05,788380.0],["2017-12-27",21.05,21.4,20.5,20.6,1484060.0],["2017-12-28",20.75,20.95,20.415,20.9,882180.0],["2017-12-29",20.95,21.0,20.5,20.65,589540.0],["2018-01-02",20.7,21.65,20.675,21.45,1969340.0],["2018-01-03",21.4,21.85,20.9,20.95,1737460.0],["2018-01-04",21.25,21.4,20.35,20.5,2390240.0],["2018-01-05",20.55,20.8,20.25,20.35,1316400.0],["2018-01-08",20.55,20.85,20.15,20.5,1154240.0],["2018-01-09",20.35,20.5,19.55,19.95,1193000.0],["2018-01-10",19.8,21.6,19.45,20.9,3731180.0],["2018-01-11",21.35,21.8,20.85,21.65,1690420.0],["2018-01-12",21.7,21.785,21.05,21.35,1212820.0],["2018-01-16",21.5,21.65,20.35,20.6,1489440.0],["2018-01-17",20.7,20.8,20.4,20.7,647480.0],["2018-01-18",20.7,20.75,20.35,20.75,728820.0],["2018-01-19",20.5,20.65,20.05,20.1,1706780.0],["2018-01-22",20.0,20.375,20.0,20.3,1416160.0],["2018-01-23",20.25,21.1,20.15,21.05,776240.0],["2018-01-24",21.05,21.075,20.35,20.5,790160.0],["2018-01-25",20.4,20.5,20.05,20.4,535800.0],["2018-01-26",20.55,20.7,20.075,20.4,3457460.0],["2018-01-29",20.35,20.4,20.0,20.05,2120000.0],["2018-01-30",20.05,20.1,19.15,19.2,1978860.0],["2018-01-31",19.5,19.85,18.25,18.3,2089400.0],["2018-02-01",18.3,19.3,18.0,19.1,2097540.0],["2018-02-02",18.85,19.125,18.2,18.3,1056640.0],["2018-02-05",18.2,18.75,17.9,18.1,2070700.0],["2018-02-06",17.6,18.4,17.55,18.35,1514220.0],["2018-02-07",18.2,19.15,18.2,19.0,1109340.0],["2018-02-08",19.15,19.2,18.35,18.5,2051460.0],["2018-02-09",18.7,18.7,17.85,18.5,1375100.0],["2018-02-12",18.45,19.1,17.85,18.75,1794580.0],["2018-02-13",18.65,19.3,18.45,18.75,1787580.0],["2018-02-14",18.65,19.8,18.5,19.7,1245240.0],["2018-02-15",19.8,19.885,19.3,19.7,1133300.0],["2018-02-16",19.5,20.0,19.5,19.75,405660.0],["2018-02-20",19.85,20.7,19.75,20.65,1875980.0],["2018-02-21",18.1,20.0,18.0,19.5,2497260.0],["2018-02-22",19.6,19.6,18.7,18.75,1366380.0],["2018-02-23",18.6,18.6,16.7,16.75,2949780.0],["2018-02-26",16.95,17.2,16.25,16.35,2151260.0],["2018-02-27",16.35,16.7,16.0,16.0,1392800.0],["2018-02-28",16.0,16.25,15.45,15.75,1968860.0],["2018-03-01",15.7,19.225,15.7,18.25,6153520.0],["2018-03-02",18.0,19.2,17.6,18.95,3470480.0],["2018-03-05",19.15,19.4,18.9,19.15,1377340.0],["2018-03-06",19.35,19.75,19.15,19.55,1136820.0],["2018-03-07",19.3,19.85,19.05,19.35,727640.0],["2018-03-08",19.4,19.65,19.15,19.5,505180.0],["2018-03-09",19.7,20.025,19.425,19.75,550060.0],["2018-03-12",19.75,20.2,19.65,19.95,467380.0],["2018-03-13",20.1,20.2,18.85,19.0,1160940.0],["2018-03-14",19.05,19.425,18.9,18.9,489780.0],["2018-03-15",19.05,19.4,18.6,18.9,1186080.0],["2018-03-16",18.95,19.55,18.75,19.5,655800.0],["2018-03-19",19.5,19.7,18.9,19.5,1171180.0],["2018-03-20",19.6,19.6,18.75,18.85,693020.0],["2018-03-21",18.8,18.875,18.25,18.4,1207660.0],["2018-03-22",18.25,18.5,18.05,18.1,689060.0],["2018-03-23",18.15,18.35,17.6,17.8,808280.0],["2018-03-26",18.15,18.35,17.75,18.25,779840.0],["2018-03-27",18.2,18.9,17.825,18.05,1258940.0],["2018-03-28",18.0,18.005,17.25,17.55,759260.0],["2018-03-29",17.55,17.75,17.15,17.5,527220.0],["2018-04-02",17.5,17.5,16.6,16.75,761700.0],["2018-04-03",16.8,17.05,16.4,16.8,603300.0],["2018-04-04",16.45,17.45,16.4,17.35,1032980.0],["2018-04-05",17.45,17.45,17.0,17.25,573420.0],["2018-04-06",17.05,17.25,16.75,17.05,471060.0],["2018-04-09",17.05,17.25,16.55,16.7,2108000.0],["2018-04-10",16.85,17.0,16.45,16.5,550260.0],["2018-04-11",16.35,16.8,16.1,16.2,1182820.0],["2018-04-12",16.2,16.7,16.2,16.55,575440.0],["2018-04-13",16.55,16.9,16.3,16.55,794180.0],["2018-04-16",16.55,17.3,16.3,16.75,1362960.0],["2018-04-17",16.8,17.4,16.8,16.95,786300.0],["2018-04-18",17.0,17.45,16.9,17.15,586900.0],["2018-04-19",17.1,17.5,16.8,17.0,538240.0],["2018-04-20",16.9,17.05,16.475,16.55,441540.0],["2018-04-23",16.6,16.675,16.15,16.35,463180.0],["2018-04-24",16.35,16.85,16.1,16.3,796000.0],["2018-04-25",16.35,16.425,13.45,13.85,3781640.0],["2018-04-26",13.9,15.0,13.5,14.3,1617700.0],["2018-04-27",14.3,14.65,13.4,13.5,1662600.0],["2018-04-30",13.8,13.8,13.15,13.45,1125600.0],["2018-05-01",13.35,13.55,12.85,13.35,980020.0],["2018-05-02",13.2,13.65,13.1,13.25,821720.0],["2018-05-03",13.3,13.7,13.075,13.55,622960.0],["2018-05-04",13.5,13.55,13.125,13.25,526220.0],["2018-05-07",13.3,13.75,13.15,13.65,645300.0],["2018-05-08",13.75,14.25,13.6,14.1,928200.0],["2018-05-09",15.0,18.2,14.95,17.0,5623860.0],["2018-05-10",17.2,17.7,16.85,17.4,1423820.0],["2018-05-11",17.4,17.7,16.35,16.6,1331700.0],["2018-05-14",16.5,16.7,16.15,16.6,731060.0],["2018-05-15",16.45,16.7,16.2,16.6,619480.0],["2018-05-16",16.65,17.1,16.55,17.1,796540.0],["2018-05-17",17.1,17.25,16.9,17.05,470520.0],["2018-05-18",17.15,17.19,16.8,17.05,537580.0],["2018-05-21",17.0,17.4,16.925,17.25,1244340.0],["2018-05-22",17.2,17.25,16.925,16.95,417740.0],["2018-05-23",16.9,16.9,16.325,16.4,593840.0],["2018-05-24",16.35,16.65,16.225,16.3,465360.0],["2018-05-25",16.3,16.9,16.15,16.85,399060.0],["2018-05-29",16.6,17.1,16.475,16.6,835160.0],["2018-05-30",16.55,16.9,16.4,16.65,580920.0],["2018-05-31",16.6,16.85,16.375,16.45,492740.0],["2018-06-01",16.65,16.75,16.35,16.5,526040.0],["2018-06-04",16.55,17.225,16.475,17.1,467500.0],["2018-06-05",17.15,17.65,17.05,17.6,564540.0],["2018-06-06",17.65,17.85,17.35,17.65,467560.0],["2018-06-07",17.7,17.8,17.35,17.55,358780.0],["2018-06-08",17.5,18.55,17.4,18.35,535120.0],["2018-06-11",18.4,19.2,18.2,18.6,672840.0],["2018-06-12",18.6,19.075,18.35,18.7,356220.0],["2018-06-13",18.65,19.05,18.39,18.95,585520.0],["2018-06-14",18.8,19.1,18.65,19.1,630900.0],["2018-06-15",19.15,19.55,18.9,19.55,768380.0],["2018-06-18",19.5,19.9,19.1,19.9,712940.0],["2018-06-19",19.65,20.0,18.65,20.0,993040.0],["2018-06-20",20.0,20.15,19.7,19.95,663080.0],["2018-06-21",19.95,20.6,19.65,19.85,908540.0],["2018-06-22",19.85,20.2,19.55,19.6,765320.0],["2018-06-25",19.4,19.5,18.75,19.25,434360.0],["2018-06-26",19.3,19.55,18.7,19.55,391420.0],["2018-06-27",19.65,19.65,18.8,18.9,447440.0],["2018-06-28",18.9,18.95,18.5,18.8,521140.0],["2018-06-29",19.0,19.1,18.6,18.95,654740.0],["2018-07-02",18.7,19.35,18.35,18.75,768380.0],["2018-07-03",18.75,19.15,18.675,18.7,207000.0],["2018-07-05",19.0,19.9,18.7,19.85,979420.0],["2018-07-06",19.8,20.8,19.65,20.6,780700.0],["2018-07-09",20.8,22.5,20.7,22.2,2085800.0],["2018-07-10",22.15,22.45,21.6,22.3,871540.0],["2018-07-11",22.15,22.4,21.875,22.3,430700.0],["2018-07-12",22.4,22.5,22.05,22.3,790860.0],["2018-07-13",22.25,22.45,21.005,22.3,694800.0],["2018-07-16",22.25,22.75,21.95,22.25,996700.0],["2018-07-17",22.35,22.45,21.7,21.8,553800.0],["2018-07-18",21.85,22.175,21.45,22.0,799800.0],["2018-07-19",20.65,21.8,20.45,21.7,841680.0],["2018-07-20",21.75,21.9,21.4,21.5,733500.0],["2018-07-23",21.5,22.5,21.3,22.4,822560.0],["2018-07-24",22.5,22.75,21.7,21.8,1000280.0],["2018-07-25",21.75,21.95,20.975,21.35,577340.0],["2018-07-26",21.4,22.05,21.225,21.35,664040.0],["2018-07-27",21.4,21.6,20.05,20.2,1018080.0],["2018-07-30",20.15,20.625,19.65,19.7,1099560.0],["2018-07-31",19.85,20.75,19.65,20.6,1796000.0],["2018-08-01",20.65,20.65,19.4,19.65,1547120.0],["2018-08-02",19.4,20.025,19.3,19.6,849400.0],["2018-08-03",19.7,20.4,19.2,19.65,835820.0],["2018-08-06",19.7,20.15,19.365,19.8,1882780.0],["2018-08-07",19.95,20.65,19.7,20.45,1512640.0],["2018-08-08",20.35,20.5,18.3,18.4,1006800.0],["2018-08-09",18.3,18.45,17.3,18.4,911200.0],["2018-08-10",18.35,18.5,17.9,18.45,627300.0],["2018-08-13",18.5,18.85,18.275,18.8,798160.0],["2018-08-14",18.75,19.2,18.55,19.05,377280.0],["2018-08-15",19.0,19.35,18.6,19.05,818060.0],["2018-08-16",19.25,19.5,19.0,19.15,837200.0],["2018-08-17",18.95,19.25,18.55,18.95,363320.0],["2018-08-20",19.0,19.5,18.95,19.3,474800.0],["2018-08-21",19.4,19.7,19.35,19.5,541100.0],["2018-08-22",19.55,19.65,19.3,19.55,239460.0],["2018-08-23",19.4,19.875,19.34,19.5,674060.0],["2018-08-24",19.5,19.65,19.15,19.2,526320.0],["2018-08-27",19.2,19.65,19.2,19.55,434780.0],["2018-08-28",19.65,19.65,18.95,19.15,329540.0],["2018-08-29",19.15,19.15,18.25,18.35,1028720.0],["2018-08-30",18.2,18.45,17.85,18.15,376760.0],["2018-08-31",18.05,18.25,17.675,18.05,333220.0],["2018-09-04",18.05,18.65,17.7,18.6,732300.0],["2018-09-05",18.6,18.95,18.25,18.65,283580.0],["2018-09-06",18.55,18.8,18.05,18.2,284620.0],["2018-09-07",18.25,18.5,18.0,18.0,381080.0],["2018-09-10",18.05,18.3,17.3,17.35,396460.0],["2018-09-11",17.3,17.55,16.9,16.95,697540.0],["2018-09-12",17.0,17.2,16.275,16.9,674440.0],["2018-09-13",16.9,17.375,16.8,16.95,253880.0],["2018-09-14",16.95,17.35,16.6,16.9,477100.0],["2018-09-17",16.95,17.25,16.8,16.9,984480.0],["2018-09-18",16.9,17.335,16.9,17.05,226040.0],["2018-09-19",17.15,18.1,17.15,18.05,568060.0],["2018-09-20",18.05,18.25,17.4,18.05,542440.0],["2018-09-21",18.0,18.2,17.7,17.85,1633780.0],["2018-09-24",17.85,18.4,17.85,18.15,429560.0],["2018-09-25",18.2,18.525,17.9,18.35,617140.0],["2018-09-26",18.35,18.475,18.1,18.15,563940.0],["2018-09-27",18.25,19.2,18.15,19.2,685440.0],["2018-09-28",19.35,19.65,18.85,19.4,741140.0],["2018-10-01",19.35,20.1,18.85,19.65,618100.0],["2018-10-02",19.7,19.95,19.35,19.45,777880.0],["2018-10-03",19.55,20.15,19.35,19.85,441760.0],["2018-10-04",19.9,20.0,19.5,19.55,530660.0],["2018-10-05",19.55,19.575,19.15,19.35,376140.0],["2018-10-08",19.4,19.4,18.6,18.95,570960.0],["2018-10-09",18.85,19.375,18.85,19.05,541560.0],["2018-10-10",19.05,19.2,17.55,18.5,796600.0],["2018-10-11",18.4,18.4,16.725,17.0,789700.0],["2018-10-12",17.45,17.45,16.625,16.95,505880.0],["2018-10-15",16.85,17.3,16.4,17.05,684980.0],["2018-10-16",17.25,18.05,17.05,18.0,413680.0],["2018-10-17",17.85,18.1,17.35,18.0,300360.0],["2018-10-18",18.0,18.1,17.7,17.9,432220.0],["2018-10-19",17.8,18.4,17.55,18.15,324120.0],["2018-10-22",18.15,18.35,17.15,17.4,374700.0],["2018-10-23",17.15,17.4,16.8,17.2,348740.0],["2018-10-24",17.1,17.1,15.9,15.95,514640.0],["2018-10-25",16.05,16.35,15.85,16.2,486900.0],["2018-10-26",16.05,16.1,15.1,15.65,576900.0],["2018-10-29",15.9,16.15,14.9,15.1,805900.0],["2018-10-30",15.25,15.7,14.85,15.65,823240.0],["2018-10-31",15.9,16.25,15.8,16.15,523320.0],["2018-11-01",16.3,17.265,16.05,17.1,401980.0],["2018-11-02",17.25,17.75,17.125,17.65,352860.0],["2018-11-05",17.7,17.85,16.95,17.4,550680.0],["2018-11-06",17.35,18.4,17.05,18.2,927080.0],["2018-11-07",18.9,19.175,17.65,18.4,629580.0],["2018-11-08",18.35,18.65,18.1,18.2,490360.0],["2018-11-09",18.05,18.15,17.125,17.3,460040.0],["2018-11-12",17.4,17.625,16.975,17.05,386460.0],["2018-11-13",17.1,18.05,17.1,17.3,497320.0],["2018-11-14",17.5,17.875,17.15,17.2,554060.0],["2018-11-15",17.0,17.85,16.95,17.8,397540.0],["2018-11-16",17.6,17.8,17.15,17.7,532940.0],["2018-11-19",17.55,17.65,16.75,17.05,745020.0],["2018-11-20",16.9,17.05,16.35,16.45,509480.0],["2018-11-21",16.55,17.0,16.3,16.85,589160.0],["2018-11-23",16.75,17.425,16.75,17.35,532320.0],["2018-11-26",17.5,17.6,16.75,16.8,1084080.0],["2018-11-27",16.65,16.95,16.1,16.25,932320.0],["2018-11-28",16.3,17.1,16.3,17.0,1170960.0],["2018-11-29",16.8,17.5,16.8,17.25,1728600.0],["2018-11-30",17.05,17.25,16.75,17.15,654500.0],["2018-12-03",17.45,17.45,16.75,16.8,584980.0],["2018-12-04",16.8,16.95,15.75,15.85,771300.0],["2018-12-06",15.65,15.9,15.15,15.8,530780.0],["2018-12-07",15.7,16.15,14.7,14.9,810000.0],["2018-12-10",14.9,15.075,14.35,14.7,524760.0],["2018-12-11",14.95,15.1,14.35,14.5,605800.0],["2018-12-12",14.8,15.1,14.65,14.65,299420.0],["2018-12-13",14.7,14.95,14.25,14.25,349740.0],["2018-12-14",14.25,14.425,14.0,14.1,394780.0],["2018-12-17",14.2,14.4,13.35,13.55,714920.0],["2018-12-18",13.7,14.25,13.7,13.95,480860.0],["2018-12-19",13.95,14.15,13.15,13.25,298180.0],["2018-12-20",13.2,13.825,13.05,13.6,603920.0],["2018-12-21",13.55,13.6,12.7,12.7,697360.0],["2018-12-24",12.6,13.1,12.5,12.8,198260.0],["2018-12-26",12.85,13.5,12.3,13.45,510920.0],["2018-12-27",13.25,13.65,13.0,13.6,529300.0],["2018-12-28",13.55,13.75,13.05,13.2,384840.0],["2018-12-31",13.35,13.375,12.525,13.15,959120.0],["2019-01-02",13.0,13.75,12.75,13.55,468740.0],["2019-01-03",13.5,13.85,13.15,13.55,494180.0],["2019-01-04",13.6,14.45,13.575,14.15,375960.0],["2019-01-07",14.1,14.7,13.85,14.4,434060.0],["2019-01-08",14.6,14.8,14.25,14.55,189400.0],["2019-01-09",14.7,15.175,14.55,15.0,688320.0],["2019-01-10",14.8,15.15,14.65,14.85,248000.0],["2019-01-11",14.75,15.35,14.7,15.1,261240.0],["2019-01-14",14.95,15.475,14.9,15.0,335600.0],["2019-01-15",14.9,15.2,14.8,15.1,226520.0],["2019-01-16",15.2,15.75,15.05,15.35,327440.0],["2019-01-17",15.3,15.85,15.3,15.55,221460.0],["2019-01-18",15.55,15.9,15.45,15.65,475920.0],["2019-01-22",15.4,15.475,14.65,14.8,422500.0],["2019-01-23",14.9,15.45,14.8,14.95,389680.0],["2019-01-24",15.0,15.225,14.85,14.95,279900.0],["2019-01-25",15.1,15.7,14.95,15.5,300840.0],["2019-01-28",15.2,15.55,15.0,15.35,297680.0],["2019-01-29",15.45,15.45,14.8,15.2,205620.0],["2019-01-30",15.15,15.55,15.0,15.5,337360.0],["2019-01-31",15.35,16.05,15.35,15.95,309500.0],["2019-02-01",16.05,16.325,15.8,16.2,268200.0],["2019-02-04",16.15,17.15,16.0,17.15,543500.0],["2019-02-05",17.15,17.65,16.725,17.0,553220.0],["2019-02-06",17.05,17.2,16.85,17.15,870780.0],["2019-02-07",17.05,17.2,16.1,16.45,530220.0],["2019-02-08",16.35,17.2,16.35,16.9,259040.0],["2019-02-11",17.0,17.45,17.0,17.15,554200.0],["2019-02-12",17.5,17.85,17.4,17.7,537660.0],["2019-02-13",17.7,18.0,17.55,17.75,291900.0],["2019-02-14",17.65,17.9,17.5,17.6,172540.0],["2019-02-15",17.75,17.95,17.65,17.8,249160.0],["2019-02-19",17.65,18.3,17.65,18.05,649880.0],["2019-02-20",16.35,17.45,15.85,16.85,1177520.0],["2019-02-21",16.6,16.7,15.55,15.6,680640.0],["2019-02-22",15.7,15.8,15.3,15.65,1082920.0],["2019-02-25",15.65,16.25,15.45,15.5,847560.0],["2019-02-26",15.5,15.75,15.3,15.35,433440.0],["2019-02-27",15.35,15.45,14.85,15.15,571440.0],["2019-02-28",15.15,15.15,14.7,14.85,623140.0],["2019-03-01",15.0,15.15,14.7,14.9,262460.0],["2019-03-04",14.95,15.2,14.5,14.85,684980.0],["2019-03-05",15.0,15.5,14.95,15.2,380380.0],["2019-03-06",15.15,15.275,14.45,14.45,429160.0],["2019-03-07",14.45,14.75,14.2,14.4,318460.0],["2019-03-08",14.4,14.5,14.2,14.25,271520.0],["2019-03-11",14.35,14.775,14.275,14.65,331420.0],["2019-03-12",14.55,15.25,14.55,14.85,307540.0],["2019-03-13",14.95,15.25,14.85,15.15,651800.0],["2019-03-14",15.1,15.4,15.1,15.2,219640.0],["2019-03-15",15.35,15.35,14.9,14.9,409580.0],["2019-03-18",14.95,15.475,14.9,15.2,224980.0],["2019-03-19",15.25,15.475,14.9,15.1,599580.0],["2019-03-20",15.1,15.1,14.55,14.65,268720.0],["2019-03-21",14.6,15.1,14.6,15.0,568420.0],["2019-03-22",14.9,14.925,14.175,14.35,425220.0],["2019-03-25",14.3,14.55,14.05,14.25,579600.0],["2019-03-26",14.4,14.8,14.25,14.65,191580.0],["2019-03-27",14.6,14.95,14.45,14.9,307160.0],["2019-03-28",14.95,15.2,14.875,15.1,363000.0],["2019-03-29",15.15,15.55,15.1,15.45,318960.0],["2019-04-01",15.25,15.55,14.975,15.55,271100.0],["2019-04-02",15.55,15.65,15.35,15.6,427700.0],["2019-04-03",15.75,16.25,15.725,15.9,401380.0],["2019-04-04",15.75,16.0,15.55,15.6,166440.0],["2019-04-05",15.7,16.05,15.55,15.95,228660.0],["2019-04-08",15.95,16.55,15.9,16.45,416620.0],["2019-04-09",16.4,16.65,16.2,16.45,288820.0],["2019-04-10",16.45,16.55,16.25,16.5,206040.0],["2019-04-11",16.5,16.6,16.2,16.25,328960.0],["2019-04-12",16.45,16.85,16.325,16.6,287080.0],["2019-04-15",16.5,16.6,16.1,16.25,231600.0],["2019-04-16",16.25,16.75,16.025,16.65,589900.0],["2019-04-17",16.7,16.8,16.35,16.4,167080.0],["2019-04-18",16.3,16.45,15.95,16.0,254720.0],["2019-04-22",16.0,16.3,15.8,16.15,331400.0],["2019-04-23",16.15,17.25,16.1,16.95,329640.0],["2019-04-24",17.0,17.0,15.775,15.85,939140.0],["2019-04-25",15.9,16.3,15.7,16.2,350340.0],["2019-04-26",16.2,16.8,16.05,16.2,505480.0],["2019-04-29",16.2,16.7,16.2,16.25,431600.0],["2019-04-30",16.25,16.4,15.87,15.9,375440.0],["2019-05-01",16.0,16.1,15.75,15.75,259000.0],["2019-05-02",15.7,16.05,15.6,15.95,179120.0],["2019-05-03",16.0,16.7,16.0,16.7,190000.0],["2019-05-06",16.2,17.1,16.2,16.8,344420.0],["2019-05-07",16.5,16.75,15.85,16.1,454420.0],["2019-05-08",17.1,18.85,16.95,18.1,1550120.0],["2019-05-09",17.5,18.1,16.875,17.9,930500.0],["2019-05-10",17.7,17.9,17.35,17.85,608020.0],["2019-05-13",17.45,17.6,16.6,16.9,668360.0],["2019-05-14",16.95,17.175,16.85,16.95,599380.0],["2019-05-15",16.75,17.0,16.35,16.9,397000.0],["2019-05-16",16.9,17.1,16.65,16.7,560100.0],["2019-05-17",16.6,16.855,16.3,16.45,654020.0],["2019-05-20",16.35,16.65,16.05,16.2,397760.0],["2019-05-21",16.4,16.45,16.15,16.2,1295920.0],["2019-05-22",16.2,16.45,15.95,16.0,526940.0],["2019-05-23",15.8,15.8,15.3,15.4,520960.0],["2019-05-24",15.45,15.65,15.4,15.45,373980.0],["2019-05-28",15.5,15.9,15.35,15.65,350740.0],["2019-05-29",15.45,15.9,15.35,15.75,883220.0],["2019-05-30",15.7,15.8,15.15,15.45,298360.0],["2019-05-31",15.2,15.35,14.85,15.0,326760.0],["2019-06-03",14.9,14.95,14.35,14.5,394540.0],["2019-06-04",14.7,15.0,14.5,15.0,314320.0],["2019-06-05",15.0,15.05,14.625,14.9,304080.0],["2019-06-06",14.9,15.075,14.625,14.8,180720.0],["2019-06-07",14.8,14.9,14.45,14.55,511680.0],["2019-06-10",14.6,15.45,14.6,14.8,1019680.0],["2019-06-11",15.0,15.25,14.4,14.65,591140.0],["2019-06-12",14.65,15.075,14.6,14.65,336460.0],["2019-06-13",14.75,15.1,14.6,14.7,387220.0],["2019-06-14",14.7,14.8,14.1,14.2,474220.0],["2019-06-17",14.25,14.75,14.25,14.65,699640.0],["2019-06-18",14.8,15.3,14.725,15.05,468340.0],["2019-06-19",15.0,15.175,14.875,14.95,711420.0],["2019-06-20",15.05,15.125,14.8,14.95,227880.0],["2019-06-21",14.85,14.95,14.1,14.25,515260.0],["2019-06-24",14.25,14.75,14.1,14.15,401100.0],["2019-06-25",14.2,14.4,13.8,13.8,641760.0],["2019-06-26",13.9,14.3,13.875,14.15,453620.0],["2019-06-27",14.2,14.85,14.2,14.85,318680.0],["2019-06-28",14.9,16.45,14.9,16.4,3303040.0],["2019-07-01",15.55,15.95,15.2,15.5,528940.0],["2019-07-02",15.55,15.55,15.15,15.35,220640.0],["2019-07-03",15.45,15.55,15.15,15.25,183760.0],["2019-07-05",15.1,15.55,15.05,15.35,1504500.0],["2019-07-08",15.3,15.67,14.31,14.46,865300.0],["2019-07-09",14.5,16.16,14.46,16.1,1649600.0],["2019-07-10",16.24,16.44,15.78,16.04,839300.0],["2019-07-11",16.08,16.5,15.861,16.48,809500.0],["2019-07-12",16.3,16.43,16.085,16.25,526100.0],["2019-07-15",16.25,16.25,15.71,16.03,723800.0],["2019-07-16",16.02,16.03,15.66,15.77,438200.0],["2019-07-17",15.76,15.87,15.47,15.69,860200.0],["2019-07-18",15.67,15.77,15.46,15.68,1097600.0],["2019-07-19",15.62,15.75,15.19,15.23,895000.0],["2019-07-22",15.25,15.25,14.35,14.39,1130600.0],["2019-07-23",14.43,14.635,14.18,14.63,597300.0],["2019-07-24",14.62,15.01,14.51,14.98,606800.0],["2019-07-25",14.99,14.99,14.215,14.46,1326200.0],["2019-07-26",14.46,14.81,14.28,14.76,537400.0],["2019-07-29",14.76,14.835,14.425,14.62,950500.0],["2019-07-30",14.44,14.69,14.27,14.69,1110000.0],["2019-07-31",14.75,15.13,14.59,14.78,799200.0],["2019-08-01",14.75,14.93,14.13,14.38,822200.0],["2019-08-02",14.25,14.3,13.82,14.14,580000.0],["2019-08-05",13.81,13.87,13.15,13.55,971100.0],["2019-08-06",13.66,13.78,12.67,13.0,1071700.0],["2019-08-07",14.07,15.06,14.0,14.82,1530400.0],["2019-08-08",15.01,15.54,14.93,15.5,1153200.0],["2019-08-09",15.38,15.6,15.09,15.24,726400.0],["2019-08-12",15.04,15.17,14.71,14.89,407900.0],["2019-08-13",14.81,15.13,14.42,14.45,483000.0],["2019-08-14",14.13,14.214,13.69,13.89,862800.0],["2019-08-15",13.9,13.9,13.17,13.3,749900.0],["2019-08-16",13.86,13.936,13.325,13.75,935700.0],["2019-08-19",13.98,13.98,13.66,13.7,697000.0],["2019-08-20",13.6,13.6,13.22,13.32,644400.0],["2019-08-21",13.46,13.68,13.4,13.49,464600.0],["2019-08-22",13.54,13.67,13.43,13.51,368700.0],["2019-08-23",13.43,13.57,13.01,13.06,433700.0],["2019-08-26",13.2,13.25,12.91,13.17,431400.0],["2019-08-27",13.25,13.25,12.645,12.79,422800.0],["2019-08-28",12.75,13.11,12.66,12.98,657200.0],["2019-08-29",13.1,13.25,12.87,13.25,446700.0],["2019-08-30",13.31,13.39,12.94,13.09,375200.0],["2019-09-03",12.99,13.03,12.8,12.98,394100.0],["2019-09-04",13.05,13.32,13.0,13.26,411500.0],["2019-09-05",13.4,13.74,13.221,13.61,864500.0],["2019-09-06",13.61,13.83,13.42,13.73,426300.0],["2019-09-09",13.8,14.365,13.8,14.28,340900.0],["2019-09-10",14.25,14.77,14.2,14.75,705400.0],["2019-09-11",14.68,15.0,14.45,14.9,653800.0],["2019-09-12",14.78,14.96,14.46,14.72,371200.0],["2019-09-13",14.77,15.07,14.74,15.04,628600.0],["2019-09-16",14.89,15.22,14.87,15.09,760000.0],["2019-09-17",15.0,15.0,14.65,14.9,295800.0],["2019-09-18",14.78,14.98,14.53,14.7,303100.0],["2019-09-19",14.64,14.875,14.43,14.49,287100.0],["2019-09-20",14.47,14.668,14.35,14.41,430900.0],["2019-09-23",14.23,14.84,14.23,14.77,373600.0],["2019-09-24",14.76,14.76,13.96,14.0,750000.0],["2019-09-25",13.91,14.35,13.69,14.21,348600.0],["2019-09-26",14.16,14.228,13.77,13.84,564500.0],["2019-09-27",13.89,14.13,13.455,13.73,474100.0],["2019-09-30",13.6,13.667,12.88,13.08,999100.0],["2019-10-01",13.21,13.435,12.44,12.48,777900.0],["2019-10-02",12.27,12.4,11.785,11.91,1228800.0],["2019-10-03",11.83,11.93,11.28,11.6,898500.0],["2019-10-04",11.65,11.72,11.16,11.62,1021400.0],["2019-10-07",11.62,11.85,11.31,11.45,615500.0],["2019-10-08",11.35,11.38,10.89,11.06,952100.0],["2019-10-09",11.21,11.36,11.145,11.34,432200.0],["2019-10-10",11.49,11.65,11.32,11.53,467400.0],["2019-10-11",11.78,12.06,11.75,11.81,375000.0],["2019-10-14",11.69,11.99,11.56,11.89,294400.0],["2019-10-15",11.98,12.38,11.837,12.18,616900.0],["2019-10-16",12.18,12.27,12.07,12.26,227600.0],["2019-10-17",12.35,12.66,12.35,12.62,250600.0],["2019-10-18",12.52,12.74,12.21,12.26,335800.0],["2019-10-21",12.5,12.75,12.4,12.73,359400.0],["2019-10-22",12.69,13.12,12.6,12.9,396200.0],["2019-10-23",12.81,12.98,12.76,12.8,230900.0],["2019-10-24",12.86,12.97,12.55,12.8,354100.0],["2019-10-25",12.75,13.07,12.75,12.83,319800.0],["2019-10-28",12.84,13.26,12.84,13.23,407700.0],["2019-10-29",13.2,13.2,12.907,13.12,536800.0],["2019-10-30",13.12,13.16,12.83,13.01,539900.0],["2019-10-31",12.98,12.98,12.48,12.64,289100.0],["2019-11-01",12.79,13.58,12.63,13.42,436000.0],["2019-11-04",13.59,13.89,13.45,13.72,342500.0],["2019-11-05",13.84,14.01,13.17,13.2,1231900.0],["2019-11-06",14.08,15.294,13.96,14.73,1591500.0],["2019-11-07",14.8,15.15,14.43,14.65,714200.0],["2019-11-08",14.53,14.97,14.43,14.76,510300.0],["2019-11-11",14.54,14.75,14.21,14.4,411300.0],["2019-11-12",14.29,14.43,14.075,14.16,699300.0],["2019-11-13",13.95,14.28,13.79,14.27,349600.0],["2019-11-14",14.18,14.393,13.955,14.0,329700.0],["2019-11-15",14.12,14.12,13.51,13.53,541200.0],["2019-11-18",13.44,13.53,13.105,13.32,894100.0],["2019-11-19",13.4,13.4,12.86,13.11,1107800.0],["2019-11-20",13.01,13.37,12.93,13.04,1155500.0],["2019-11-21",13.01,13.188,12.83,12.86,368500.0],["2019-11-22",12.86,13.16,12.73,13.08,308500.0],["2019-11-25",13.08,13.665,13.08,13.59,354300.0],["2019-11-26",13.59,13.71,13.47,13.55,676500.0],["2019-11-27",13.68,13.75,13.5,13.54,283700.0],["2019-11-29",13.5,14.08,13.475,13.81,323400.0],["2019-12-02",13.88,14.02,13.18,13.22,470500.0],["2019-12-03",12.97,13.02,12.62,12.68,993300.0],["2019-12-04",12.74,12.94,12.61,12.63,698200.0],["2019-12-05",12.7,12.98,12.63,12.74,1010900.0],["2019-12-06",12.87,13.23,12.84,13.03,342900.0],["2019-12-09",13.02,13.16,12.94,13.02,280600.0],["2019-12-10",12.93,13.13,12.85,12.91,649200.0],["2019-12-11",12.92,13.12,12.785,12.83,204800.0],["2019-12-12",12.87,13.27,12.8,13.02,320900.0],["2019-12-13",13.02,13.19,12.87,13.01,320600.0],["2019-12-16",13.13,13.29,13.04,13.05,358300.0],["2019-12-17",13.05,13.11,12.865,12.96,268900.0],["2019-12-18",12.96,13.07,12.72,12.82,364500.0],["2019-12-19",12.8,12.9,12.3,12.31,425800.0],["2019-12-20",12.4,12.66,12.29,12.43,537700.0],["2019-12-23",12.55,12.8,12.39,12.67,531800.0],["2019-12-24",12.76,12.95,12.71,12.89,173100.0],["2019-12-26",12.9,13.1,12.8,12.93,621300.0],["2019-12-27",13.0,13.0,12.51,12.53,372200.0],["2019-12-30",12.52,12.59,12.325,12.4,626500.0],["2019-12-31",12.4,12.76,12.28,12.62,680400.0],["2020-01-02",12.8,12.8,12.105,12.25,548100.0],["2020-01-03",12.09,12.35,12.01,12.23,421600.0],["2020-01-06",12.14,12.24,11.62,12.1,644900.0],["2020-01-07",11.99,12.09,11.819,11.89,566900.0],["2020-01-08",11.87,11.99,11.72,11.93,555800.0],["2020-01-09",12.03,12.25,11.94,12.18,562300.0],["2020-01-10",12.19,12.2,11.83,11.87,365400.0],["2020-01-13",11.88,12.16,11.67,12.09,836100.0],["2020-01-14",12.06,12.58,12.01,12.4,418300.0],["2020-01-15",12.28,12.55,12.26,12.44,716500.0],["2020-01-16",12.61,12.801,12.52,12.64,669400.0],["2020-01-17",12.73,12.815,12.59,12.72,321600.0],["2020-01-21",12.65,12.66,12.45,12.47,387300.0],["2020-01-22",12.45,12.66,12.45,12.57,299900.0],["2020-01-23",12.59,12.68,12.269,12.55,386300.0],["2020-01-24",12.54,12.71,12.1,12.21,308400.0],["2020-01-27",11.89,11.89,11.72,11.72,254300.0],["2020-01-28",11.82,11.87,11.72,11.74,159800.0],["2020-01-29",11.76,12.147,11.69,11.89,664900.0],["2020-01-30",11.74,11.99,11.69,11.98,338400.0],["2020-01-31",11.87,11.899,11.53,11.72,427500.0],["2020-02-03",11.77,11.85,11.28,11.36,676700.0],["2020-02-04",11.55,11.56,11.1,11.48,1241800.0],["2020-02-05",11.64,12.24,11.575,12.22,823100.0],["2020-02-06",12.32,12.4,12.11,12.3,336600.0],["2020-02-07",12.2,12.24,11.94,12.04,261700.0],["2020-02-10",12.0,12.35,11.98,12.27,597200.0],["2020-02-11",12.39,13.3,12.39,13.29,1107800.0],["2020-02-12",13.45,13.53,13.15,13.37,559300.0],["2020-02-13",13.22,13.3,12.9,13.26,491300.0],["2020-02-14",13.26,13.379,13.08,13.17,300500.0],["2020-02-18",13.17,13.3,13.04,13.16,722300.0],["2020-02-19",13.04,13.67,11.66,12.98,1944400.0],["2020-02-20",12.84,13.37,12.71,13.09,951300.0],["2020-02-21",13.08,13.205,12.88,13.03,595600.0],["2020-02-24",12.25,12.35,11.73,11.87,1102900.0],["2020-02-25",11.97,11.97,11.1,11.13,1170800.0],["2020-02-26",11.2,11.26,10.38,10.42,1148900.0],["2020-02-27",10.1,10.88,9.86,10.33,1406000.0],["2020-02-28",9.95,11.01,9.95,11.01,936400.0],["2020-03-02",10.96,11.24,10.4,11.22,958800.0],["2020-03-03",11.3,11.38,10.48,10.63,701700.0],["2020-03-04",10.84,10.84,10.29,10.81,534900.0],["2020-03-05",10.4,10.51,10.025,10.25,626600.0],["2020-03-06",9.81,10.35,9.72,10.13,1295500.0],["2020-03-09",9.46,9.81,9.26,9.72,1062600.0],["2020-03-10",10.21,10.68,9.83,10.26,1609300.0],["2020-03-11",9.94,10.04,9.3,9.41,886000.0],["2020-03-12",8.55,9.13,7.84,8.56,1349500.0],["2020-03-13",9.1,9.1,7.955,9.03,1013400.0],["2020-03-16",7.88,8.32,7.1,7.96,2051000.0],["2020-03-17",8.04,9.07,7.56,9.02,2451800.0],["2020-03-18",8.11,9.0,7.76,8.38,1532900.0],["2020-03-19",8.21,9.48,7.83,9.45,810400.0],["2020-03-20",9.5,9.67,8.57,8.72,862700.0],["2020-03-23",8.63,8.96,7.5,7.9,1260700.0],["2020-03-24",8.21,9.1,8.2,8.72,656500.0],["2020-03-25",8.87,9.54,8.61,9.06,864600.0],["2020-03-26",9.06,9.79,8.77,9.22,670800.0],["2020-03-27",8.79,9.0,8.25,8.4,968900.0],["2020-03-30",8.3,8.6,7.91,8.21,907100.0],["2020-03-31",8.16,8.32,7.42,7.85,1645600.0],["2020-04-01",7.46,7.64,7.01,7.21,853500.0],["2020-04-02",7.09,7.65,7.01,7.19,501300.0],["2020-04-03",7.11,7.19,6.77,7.11,844800.0],["2020-04-06",7.42,7.72,7.35,7.41,666400.0],["2020-04-07",7.73,8.11,7.65,7.88,988300.0],["2020-04-08",8.06,8.29,7.91,8.04,546400.0],["2020-04-09",8.14,9.43,8.14,9.18,2161500.0],["2020-04-13",8.87,9.17,8.26,8.62,746800.0],["2020-04-14",8.57,8.82,7.97,8.1,1187000.0],["2020-04-15",7.63,8.0,7.32,7.54,1593800.0],["2020-04-16",7.44,7.7,7.0,7.39,1165900.0],["2020-04-17",7.58,8.12,7.55,7.85,861200.0],["2020-04-20",7.67,8.015,7.49,7.73,470400.0],["2020-04-21",7.47,7.62,7.32,7.39,832700.0],["2020-04-22",7.3,7.4,6.67,6.69,877500.0],["2020-04-23",6.7,6.785,6.45,6.56,1065500.0],["2020-04-24",6.59,6.79,6.49,6.64,637100.0],["2020-04-27",6.66,7.06,6.66,6.9,2632900.0],["2020-04-28",7.2,7.385,6.99,7.3,1055600.0],["2020-04-29",7.47,8.35,7.42,8.22,2014400.0],["2020-04-30",8.02,8.29,7.66,7.67,1601300.0],["2020-05-01",7.33,7.4,6.7,7.26,1078300.0],["2020-05-04",7.09,7.165,6.83,7.14,956200.0],["2020-05-05",7.26,7.44,6.65,6.69,1611600.0],["2020-05-06",6.5,6.68,5.6,5.89,2377600.0],["2020-05-07",5.96,6.315,5.785,5.82,1220800.0],["2020-05-08",5.92,6.1,5.88,5.95,1021400.0],["2020-05-11",5.85,6.03,5.61,5.81,3122600.0],["2020-05-12",5.8,5.97,5.64,5.64,821400.0],["2020-05-13",5.55,5.55,5.065,5.26,1001900.0],["2020-05-14",5.05,5.33,4.89,5.33,1280700.0],["2020-05-15",5.3,5.48,5.18,5.41,1933300.0],["2020-05-18",5.6,5.795,5.53,5.67,1036500.0],["2020-05-19",5.68,5.68,5.3,5.3,650900.0],["2020-05-20",5.39,5.61,5.335,5.55,724800.0],["2020-05-21",5.55,5.58,5.35,5.36,659400.0],["2020-05-22",5.41,5.43,5.02,5.26,638400.0],["2020-05-26",5.5,5.833,5.05,5.52,2216500.0],["2020-05-27",5.64,6.25,5.53,6.18,1463500.0],["2020-05-28",6.31,6.31,5.765,5.78,741900.0],["2020-05-29",5.66,5.66,5.27,5.35,914400.0],["2020-06-01",5.3,5.52,5.15,5.4,714400.0],["2020-06-02",5.5,5.909,5.46,5.62,999500.0],["2020-06-03",5.65,5.88,5.59,5.77,1249100.0],["2020-06-04",5.7,6.16,5.66,6.16,1661700.0],["2020-06-05",6.5,6.877,6.07,6.21,1599500.0],["2020-06-08",6.49,6.705,6.32,6.69,1754000.0],["2020-06-09",6.63,6.63,6.21,6.41,1119100.0],["2020-06-10",6.4,6.4,5.81,5.82,980400.0],["2020-06-11",5.42,5.58,5.2,5.22,1155200.0],["2020-06-12",5.52,5.6,5.1,5.39,835200.0],["2020-06-15",5.16,5.61,4.97,5.44,2244700.0],["2020-06-16",5.68,5.7,5.23,5.33,1005900.0],["2020-06-17",5.32,5.32,5.09,5.13,1200300.0],["2020-06-18",5.12,5.175,4.92,5.07,1604900.0],["2020-06-19",5.14,5.202,4.91,5.02,2759000.0],["2020-06-22",5.0,5.08,4.91,4.99,2865100.0],["2020-06-23",5.06,5.063,4.85,4.94,3760800.0],["2020-06-24",4.84,4.85,4.53,4.54,1022600.0],["2020-06-25",4.51,4.69,4.45,4.67,1025200.0],["2020-06-26",4.65,4.66,4.315,4.41,1989200.0],["2020-06-29",4.46,4.655,4.36,4.58,1032600.0],["2020-06-30",4.56,4.59,4.405,4.55,908100.0],["2020-07-01",4.57,4.76,4.47,4.6,1354100.0],["2020-07-02",4.73,4.79,4.565,4.64,1039200.0],["2020-07-06",4.77,5.13,4.67,5.07,2363500.0],["2020-07-07",5.0,5.0,4.57,4.61,1015300.0],["2020-07-08",4.58,4.79,4.5,4.78,1156300.0],["2020-07-09",4.78,4.98,4.64,4.83,1132400.0],["2020-07-10",4.79,4.97,4.65,4.96,1333400.0],["2020-07-13",5.03,5.35,4.95,5.12,1574700.0],["2020-07-14",5.14,5.384,5.02,5.17,1361600.0],["2020-07-15",5.3,5.71,5.3,5.59,1697400.0],["2020-07-16",5.53,6.02,5.53,5.88,1706400.0],["2020-07-17",5.88,5.89,5.56,5.62,1083200.0],["2020-07-20",5.57,5.62,5.21,5.28,1332200.0],["2020-07-21",5.37,5.69,5.35,5.66,1099300.0],["2020-07-22",5.66,5.84,5.51,5.53,526800.0],["2020-07-23",5.5,5.65,5.44,5.61,526100.0],["2020-07-24",5.62,5.66,5.415,5.43,756600.0],["2020-07-27",5.39,5.425,5.03,5.09,1012300.0],["2020-07-28",5.1,5.445,5.1,5.38,656900.0],["2020-07-29",5.71,5.785,5.445,5.58,1966900.0],["2020-07-30",5.42,5.565,5.3,5.56,1039600.0],["2020-07-31",5.51,5.607,5.13,5.22,1001600.0],["2020-08-03",5.19,5.335,5.14,5.23,1515100.0],["2020-08-04",5.25,5.47,5.23,5.3,2963400.0],["2020-08-05",5.08,5.5,4.78,5.5,2468000.0],["2020-08-06",5.59,5.615,5.352,5.43,1738900.0],["2020-08-07",5.36,5.65,5.31,5.64,1666500.0],["2020-08-10",5.7,6.12,5.7,5.95,1504900.0],["2020-08-11",6.25,6.395,6.035,6.07,1287300.0],["2020-08-12",6.17,6.24,5.75,5.86,1385900.0],["2020-08-13",5.87,6.23,5.771,5.92,795000.0],["2020-08-14",5.87,6.165,5.8,6.07,815800.0],["2020-08-17",6.02,6.065,5.67,5.81,1137100.0],["2020-08-18",5.81,5.81,5.56,5.63,634900.0],["2020-08-19",5.65,5.77,5.555,5.66,596700.0],["2020-08-20",5.59,5.681,5.46,5.62,642200.0],["2020-08-21",5.57,5.62,5.46,5.51,422600.0],["2020-08-24",5.54,5.702,5.49,5.62,1004500.0],["2020-08-25",5.7,5.712,5.49,5.53,1320700.0],["2020-08-26",5.58,5.58,5.05,5.21,1639600.0],["2020-08-27",5.21,5.52,5.2,5.46,928600.0],["2020-08-28",5.54,5.68,5.45,5.54,1132700.0],["2020-08-31",5.6,5.6,5.275,5.33,988700.0],["2020-09-01",5.23,5.48,5.13,5.48,516600.0],["2020-09-02",5.46,5.64,5.424,5.62,690600.0],["2020-09-03",5.65,5.88,5.48,5.51,1127800.0],["2020-09-04",5.61,5.69,5.03,5.29,1285000.0],["2020-09-08",5.2,5.21,5.02,5.06,1115500.0],["2020-09-09",5.09,5.09,4.8,4.99,1076500.0],["2020-09-10",4.99,5.04,4.85,4.85,1052400.0],["2020-09-11",4.88,4.88,4.7,4.71,829000.0],["2020-09-14",4.74,5.015,4.66,4.93,848800.0],["2020-09-15",4.96,5.14,4.91,5.04,611900.0],["2020-09-16",5.13,5.235,4.89,5.11,1142400.0],["2020-09-17",5.09,5.15,4.925,5.12,985200.0],["2020-09-18",5.16,5.255,4.9,4.95,2272100.0],["2020-09-21",4.89,4.89,4.48,4.79,2283100.0],["2020-09-22",4.81,5.015,4.775,4.81,1646700.0],["2020-09-23",4.8,4.865,4.42,4.5,996000.0],["2020-09-24",4.5,4.646,4.32,4.46,1253200.0],["2020-09-25",4.42,4.56,4.41,4.53,811800.0],["2020-09-28",4.63,4.8,4.62,4.71,707700.0],["2020-09-29",4.72,4.795,4.59,4.65,559400.0],["2020-09-30",4.67,4.82,4.65,4.71,582200.0],["2020-10-01",4.75,4.93,4.64,4.92,829200.0],["2020-10-02",4.76,5.05,4.72,4.96,945000.0],["2020-10-05",4.97,5.1,4.84,4.91,813300.0],["2020-10-06",5.02,5.16,4.88,4.9,995900.0],["2020-10-07",5.0,5.223,4.99,5.12,974600.0],["2020-10-08",5.21,5.47,5.175,5.38,857700.0],["2020-10-09",5.49,5.54,5.25,5.28,854100.0],["2020-10-12",5.26,5.53,5.25,5.48,1072800.0],["2020-10-13",5.37,5.54,5.32,5.4,832200.0],["2020-10-14",5.51,5.51,5.1,5.1,1003900.0],["2020-10-15",5.07,5.085,4.94,4.98,1164100.0],["2020-10-16",4.95,5.05,4.945,4.98,873400.0],["2020-10-19",4.96,5.05,4.9,4.91,768300.0],["2020-10-20",4.91,4.995,4.87,4.9,1048800.0],["2020-10-21",4.87,4.945,4.815,4.87,810800.0],["2020-10-22",4.88,5.015,4.82,4.96,788700.0],["2020-10-23",5.01,5.18,4.96,5.15,921600.0],["2020-10-26",5.08,5.081,4.828,4.91,556200.0],["2020-10-27",4.91,4.91,4.72,4.73,750000.0],["2020-10-28",4.63,4.715,4.51,4.51,797000.0],["2020-10-29",4.49,4.735,4.4,4.73,634100.0],["2020-10-30",4.64,4.74,4.535,4.67,1275800.0],["2020-11-02",4.73,5.02,4.66,4.96,1097500.0],["2020-11-03",5.04,5.415,5.0,5.36,1461700.0],["2020-11-04",5.17,5.41,5.11,5.34,2110200.0],["2020-11-05",5.5,5.75,5.22,5.56,3561000.0],["2020-11-06",5.59,5.59,4.98,5.11,2675600.0],["2020-11-09",5.6,5.99,5.48,5.63,2327900.0],["2020-11-10",5.55,5.7,5.32,5.46,2852100.0],["2020-11-11",5.52,5.55,5.34,5.38,1409900.0],["2020-11-12",5.32,5.58,5.3,5.46,1250800.0],["2020-11-13",5.57,5.655,5.43,5.52,1546000.0],["2020-11-16",5.75,5.9,5.58,5.61,2637100.0],["2020-11-17",5.52,5.74,5.37,5.64,1057100.0],["2020-11-18",5.73,6.78,5.71,6.53,3052600.0],["2020-11-19",6.44,6.49,6.13,6.37,1343200.0],["2020-11-20",6.25,7.03,6.2,6.86,1749600.0],["2020-11-23",6.97,7.6,6.835,7.48,2039700.0],["2020-11-24",7.69,7.89,7.495,7.51,1844800.0],["2020-11-25",7.47,8.11,7.44,8.08,1800600.0],["2020-11-27",8.12,8.17,7.615,7.97,1373500.0],["2020-11-30",7.99,8.33,7.915,7.98,1461700.0],["2020-12-01",8.21,8.675,8.2,8.21,2577600.0],["2020-12-02",8.17,8.45,8.06,8.4,1560400.0],["2020-12-03",8.48,8.48,8.13,8.16,1000500.0],["2020-12-04",8.23,9.25,8.2,8.85,2945500.0],["2020-12-07",9.18,9.87,8.81,9.66,1968400.0],["2020-12-08",9.56,9.88,9.23,9.37,2156900.0],["2020-12-09",9.47,9.68,8.83,9.01,2597100.0],["2020-12-10",8.8,9.265,8.79,9.17,2654800.0],["2020-12-11",9.04,9.21,8.86,9.1,2193500.0],["2020-12-14",9.28,9.49,8.86,8.86,2360300.0],["2020-12-15",8.97,9.19,8.91,9.09,2282100.0],["2020-12-16",9.18,9.25,8.88,8.9,1189900.0],["2020-12-17",9.0,9.04,8.505,8.64,2119600.0],["2020-12-18",8.64,8.945,8.47,8.49,2736000.0],["2020-12-21",8.36,8.7,8.17,8.66,4410400.0],["2020-12-22",8.62,8.845,8.41,8.46,2248700.0],["2020-12-23",8.55,9.09,8.52,8.96,2573200.0],["2020-12-24",8.95,8.987,8.54,8.82,1589200.0],["2020-12-28",8.96,9.15,8.53,8.55,1233800.0],["2020-12-29",8.63,8.63,8.15,8.16,2658300.0],["2020-12-30",8.17,8.44,8.08,8.37,1349400.0],["2020-12-31",8.42,11.39,8.41,10.56,19792900.0],["2021-01-04",10.27,10.42,9.26,9.5,4204400.0],["2021-01-05",9.54,9.9,9.4,9.59,1714700.0],["2021-01-06",9.8,10.18,9.66,10.09,2400400.0],["2021-01-07",10.35,11.585,10.21,11.52,3751800.0],["2021-01-08",11.61,11.68,11.15,11.31,1789900.0],["2021-01-11",11.1,11.26,10.655,10.95,1134600.0],["2021-01-12",11.05,11.27,10.91,11.02,1166100.0],["2021-01-13",11.15,11.932,11.02,11.33,1810400.0],["2021-01-14",11.38,11.8,11.213,11.25,1159600.0],["2021-01-15",11.09,11.15,10.64,10.66,988500.0],["2021-01-19",11.57,12.31,11.2,12.19,1670200.0],["2021-01-20",12.15,12.29,11.675,12.06,1921800.0],["2021-01-21",12.11,12.22,11.23,11.56,1363000.0],["2021-01-22",11.4,12.195,11.375,11.61,1067200.0],["2021-01-25",11.37,11.89,11.07,11.31,1390600.0],["2021-01-26",11.46,11.716,11.23,11.31,1271200.0],["2021-01-27",11.02,11.534,10.85,11.04,1380400.0],["2021-01-28",11.16,11.47,11.07,11.4,809600.0],["2021-01-29",11.43,11.97,10.82,10.85,1317200.0],["2021-02-01",10.98,11.315,10.665,11.24,1294300.0],["2021-02-02",11.45,11.715,11.27,11.51,1331000.0],["2021-02-03",11.6,12.99,11.43,12.78,2351900.0],["2021-02-04",12.83,13.7,12.83,13.15,2348000.0],["2021-02-05",13.36,13.88,13.1,13.51,1503300.0],["2021-02-08",13.79,14.28,13.61,13.64,2906800.0],["2021-02-09",13.58,13.783,13.14,13.34,1567600.0],["2021-02-10",13.5,13.78,12.62,12.83,2566900.0],["2021-02-11",12.88,13.01,12.05,12.21,1286300.0],["2021-02-12",12.17,12.56,12.16,12.24,707100.0],["2021-02-16",12.32,13.3,12.15,12.72,2043200.0],["2021-02-17",12.94,13.0,12.2,12.35,1006600.0],["2021-02-18",12.08,12.33,11.22,11.94,1239300.0],["2021-02-19",12.02,12.45,11.99,12.07,1893300.0],["2021-02-22",11.83,12.51,11.83,12.25,1468300.0],["2021-02-23",11.95,12.53,11.12,11.77,2323900.0],["2021-02-24",11.92,12.18,11.5,11.99,1230800.0],["2021-02-25",11.93,11.95,10.83,10.86,1658600.0],["2021-02-26",10.95,11.14,10.46,10.77,1763800.0],["2021-03-01",11.24,11.83,11.16,11.81,810600.0],["2021-03-02",11.72,12.25,11.67,11.81,911600.0],["2021-03-03",11.81,11.98,11.49,11.65,678300.0],["2021-03-04",11.54,11.75,10.55,10.97,1180000.0],["2021-03-05",11.13,11.44,9.5,11.0,2079700.0],["2021-03-08",11.17,11.325,10.76,10.91,1842000.0],["2021-03-09",11.15,11.58,10.83,11.15,2994900.0],["2021-03-10",11.35,12.067,11.35,11.97,2389800.0],["2021-03-11",11.95,13.11,11.46,12.78,3907200.0],["2021-03-12",13.17,15.36,13.06,15.08,7996400.0],["2021-03-15",15.0,17.67,14.93,17.09,6363100.0],["2021-03-16",18.16,19.1,16.98,17.92,8601200.0],["2021-03-17",17.74,20.11,17.74,19.91,3878200.0],["2021-03-18",19.85,21.4,18.87,19.74,4368100.0],["2021-03-19",19.66,22.0,19.01,21.72,5699500.0],["2021-03-22",22.6,22.68,20.75,21.4,2717100.0],["2021-03-23",20.9,21.43,18.55,19.95,3549000.0],["2021-03-24",20.4,20.54,18.36,18.36,1963500.0],["2021-03-25",17.86,19.19,17.19,18.93,2774700.0],["2021-03-26",19.39,19.42,12.55,16.85,11881400.0],["2021-03-29",15.82,16.75,14.63,15.35,17146500.0],["2021-03-30",15.2,16.36,14.73,16.3,5812500.0],["2021-03-31",16.33,16.67,15.76,16.52,3460500.0],["2021-04-01",16.65,17.15,16.35,16.4,2483300.0],["2021-04-05",16.74,16.83,15.44,15.48,2694700.0],["2021-04-06",15.45,16.17,15.36,15.84,3442800.0],["2021-04-07",16.16,16.46,15.47,15.7,4780100.0],["2021-04-08",15.89,16.3,15.32,16.08,2393900.0],["2021-04-09",16.0,16.17,15.56,15.77,1668300.0],["2021-04-12",15.7,15.7,14.76,14.96,1700900.0],["2021-04-13",14.54,14.88,14.18,14.73,2743800.0],["2021-04-14",14.83,15.255,14.68,14.82,2618100.0],["2021-04-15",15.13,15.315,14.41,14.78,1646400.0],["2021-04-16",14.9,15.04,14.62,14.75,1466000.0],["2021-04-19",14.61,14.65,13.98,14.14,2116600.0],["2021-04-20",14.0,14.0,13.16,13.52,2319600.0],["2021-04-21",13.34,14.02,13.15,13.96,1626800.0],["2021-04-22",14.05,14.67,13.84,14.08,2682200.0],["2021-04-23",14.06,14.67,14.02,14.42,892700.0],["2021-04-26",14.53,15.25,14.38,15.05,1354700.0],["2021-04-27",15.16,15.19,14.62,14.96,1285300.0],["2021-04-28",14.78,15.78,14.58,15.67,3136700.0],["2021-04-29",16.26,17.38,15.33,15.99,4040200.0],["2021-04-30",15.41,15.6,14.97,15.39,1916600.0],["2021-05-03",15.68,15.85,15.04,15.08,1306600.0],["2021-05-04",14.89,15.19,14.15,14.96,2644600.0],["2021-05-05",15.07,15.13,14.11,14.15,2029400.0],["2021-05-06",14.18,14.29,13.46,14.12,1806500.0],["2021-05-07",14.11,14.81,14.035,14.5,951900.0],["2021-05-10",14.49,14.51,12.76,12.89,1867600.0],["2021-05-11",12.48,13.13,12.19,12.98,1475800.0],["2021-05-12",12.93,13.17,11.97,12.1,2022300.0],["2021-05-13",12.37,13.05,11.99,12.35,2044000.0],["2021-05-14",12.57,13.1,12.37,12.98,2215500.0],["2021-05-17",12.97,13.4,12.72,12.88,1785400.0],["2021-05-18",12.94,13.44,12.77,12.93,1365900.0],["2021-05-19",12.47,12.71,12.2,12.69,1821100.0],["2021-05-20",12.71,12.819,12.248,12.59,2300500.0],["2021-05-21",12.81,14.16,12.62,13.81,5412500.0],["2021-05-24",13.88,14.12,13.45,13.9,2584800.0],["2021-05-25",14.02,14.88,14.02,14.23,1492800.0],["2021-05-26",14.31,14.81,14.19,14.78,2770100.0],["2021-05-27",14.96,15.29,14.44,15.23,2506300.0],["2021-05-28",15.39,15.5,15.0,15.28,1303600.0],["2021-06-01",15.45,16.12,15.4,16.09,2746300.0],["2021-06-02",16.2,16.53,15.97,16.31,1055000.0],["2021-06-03",16.14,16.75,15.79,16.09,1648900.0],["2021-06-04",16.01,16.23,15.42,15.63,1330000.0],["2021-06-07",15.76,16.5,15.74,16.32,1099500.0],["2021-06-08",16.4,17.08,16.275,16.96,1527300.0],["2021-06-09",16.96,17.15,16.234,16.34,1029500.0],["2021-06-10",16.4,16.47,15.66,16.13,1299600.0],["2021-06-11",16.32,16.86,16.21,16.68,964200.0],["2021-06-14",16.71,16.97,16.57,16.65,875800.0],["2021-06-15",16.55,17.83,16.54,17.67,1751600.0],["2021-06-16",17.57,18.41,17.33,18.38,1915500.0],["2021-06-17",18.5,18.89,17.71,18.29,1474400.0],["2021-06-18",17.84,18.86,17.6,18.71,2893200.0],["2021-06-21",18.86,19.44,18.12,19.0,1627400.0],["2021-06-22",18.83,19.14,18.29,18.98,1006100.0],["2021-06-23",18.91,19.71,18.673,19.46,975300.0],["2021-06-24",19.7,20.095,19.58,19.84,1237900.0],["2021-06-25",19.87,20.015,19.31,19.39,3954100.0],["2021-06-28",19.29,19.3,18.69,18.75,834600.0],["2021-06-29",18.99,18.99,18.05,18.11,963600.0],["2021-06-30",17.86,18.34,17.76,18.13,1882400.0],["2021-07-01",18.23,18.36,17.46,17.53,1076700.0],["2021-07-02",17.55,17.68,17.1,17.14,655000.0],["2021-07-06",17.13,17.21,16.81,17.13,1665500.0],["2021-07-07",16.85,17.18,16.36,16.9,1576600.0],["2021-07-08",16.375,17.296,15.91,16.99,1506900.0],["2021-07-09",17.38,17.61,17.17,17.36,729200.0],["2021-07-12",17.21,17.37,16.98,17.34,1303400.0],["2021-07-13",17.4,17.43,16.56,16.68,1445400.0],["2021-07-14",16.9,17.07,16.07,16.29,845000.0],["2021-07-15",16.22,16.88,15.89,16.08,1150700.0],["2021-07-16",16.21,16.45,15.48,15.65,993500.0],["2021-07-19",15.06,15.72,14.97,15.13,1095300.0],["2021-07-20",15.19,15.97,14.95,15.83,1061800.0],["2021-07-21",16.0,16.76,16.0,16.64,1253000.0],["2021-07-22",16.63,16.63,15.92,16.16,1001800.0],["2021-07-23",16.23,16.37,15.78,15.88,623100.0],["2021-07-26",15.88,16.68,15.83,16.4,928900.0],["2021-07-27",16.16,16.38,15.67,15.94,893200.0],["2021-07-28",15.98,16.54,15.59,16.25,2488600.0],["2021-07-29",22.35,25.7,21.59,24.02,41561900.0],["2021-07-30",24.86,25.95,24.05,24.4,8154800.0],["2021-08-02",25.0,25.92,23.44,25.81,5266500.0],["2021-08-03",26.09,26.49,24.64,26.06,4237000.0],["2021-08-04",25.75,28.36,25.7,27.56,4428900.0],["2021-08-05",27.62,28.01,27.06,27.29,1875600.0],["2021-08-06",27.54,27.91,26.9,26.91,1235500.0],["2021-08-09",26.75,27.45,25.99,26.16,2604500.0],["2021-08-10",26.4,27.92,26.23,27.23,1686900.0],["2021-08-11",27.49,29.4,27.35,29.36,2974200.0],["2021-08-12",29.0,29.72,28.14,28.91,2760800.0],["2021-08-13",28.75,29.72,28.58,29.19,1013300.0],["2021-08-16",28.81,29.0,27.82,28.16,1304600.0],["2021-08-17",27.8,28.136,26.08,26.59,2164200.0],["2021-08-18",26.67,27.49,26.17,26.56,1231000.0],["2021-08-19",26.19,26.585,25.42,26.52,1323200.0],["2021-08-20",27.66,29.16,27.5,28.7,2638100.0],["2021-08-23",28.89,29.22,28.11,28.55,1054800.0],["2021-08-24",28.75,29.57,28.6,29.08,1224100.0],["2021-08-25",28.67,29.369,28.16,29.0,917800.0],["2021-08-26",28.9,29.55,26.91,27.63,1960800.0],["2021-08-27",27.64,29.0,27.56,28.74,972500.0],["2021-08-30",28.99,29.15,28.12,28.47,726000.0],["2021-08-31",28.51,31.75,28.45,31.06,3994500.0],["2021-09-01",31.02,31.72,29.81,31.12,2049700.0],["2021-09-02",31.12,32.46,31.0,31.3,1505900.0],["2021-09-03",31.3,31.3,30.19,31.04,1066700.0],["2021-09-07",31.3,33.299,31.29,32.16,1773700.0],["2021-09-08",32.16,32.82,30.16,30.44,2554100.0],["2021-09-09",30.48,31.06,30.26,30.5,1292500.0],["2021-09-10",30.66,31.96,29.85,30.04,1305700.0],["2021-09-13",30.31,30.31,28.41,29.36,1391800.0],["2021-09-14",29.32,30.04,28.2,28.75,1695000.0],["2021-09-15",29.2,29.5,28.403,28.69,1422800.0],["2021-09-16",28.53,29.07,27.93,28.05,4206900.0],["2021-09-17",28.14,29.0,27.97,28.68,2817500.0],["2021-09-20",27.3,27.95,26.345,26.87,2086900.0],["2021-09-21",27.13,27.288,26.44,26.62,1406300.0],["2021-09-22",27.01,28.23,26.7,27.48,1218000.0],["2021-09-23",27.96,29.14,27.56,29.11,1908800.0],["2021-09-24",28.83,29.7,28.13,28.17,1050000.0],["2021-09-27",28.18,29.38,28.035,29.22,965400.0],["2021-09-28",28.77,29.153,26.84,27.13,1819200.0],["2021-09-29",27.45,27.45,26.47,26.75,1337200.0],["2021-09-30",27.1,28.35,26.68,28.24,1533800.0],["2021-10-01",28.44,28.67,27.88,28.0,1142500.0],["2021-10-04",28.0,28.42,27.19,27.55,1237800.0],["2021-10-05",27.95,29.27,27.3,28.68,1011600.0],["2021-10-06",28.11,28.92,27.22,28.61,1240100.0],["2021-10-07",29.19,31.74,29.18,29.62,3217600.0],["2021-10-08",29.61,30.93,28.54,30.55,3413200.0],["2021-10-11",30.71,31.78,29.85,30.53,2252500.0],["2021-10-12",30.57,31.3,30.07,31.2,2025900.0],["2021-10-13",31.67,32.91,31.236,32.23,3065500.0],["2021-10-14",32.97,33.67,32.2,33.63,2438200.0],["2021-10-15",34.56,34.73,33.28,34.2,2258800.0],["2021-10-18",34.1,34.68,33.27,33.65,2031400.0],["2021-10-19",33.81,34.1,32.66,33.86,1469400.0],["2021-10-20",34.4,36.34,33.9,35.17,2633000.0],["2021-10-21",35.02,35.79,34.11,34.79,1968800.0],["2021-10-22",34.63,34.79,33.27,34.37,1535800.0],["2021-10-25",34.35,36.19,34.35,35.64,2039900.0],["2021-10-26",35.53,35.91,33.79,34.7,2226400.0],["2021-10-27",34.79,34.79,31.28,31.62,4653000.0],["2021-10-28",42.5,44.66,39.13,42.07,18968600.0],["2021-10-29",42.51,46.92,42.35,45.96,7888300.0],["2021-11-01",47.18,49.206,46.55,47.61,5230700.0],["2021-11-02",47.9,48.35,44.67,46.25,3146900.0],["2021-11-03",46.44,48.98,45.83,47.04,2103700.0],["2021-11-04",47.25,47.78,45.51,45.61,1834100.0],["2021-11-05",46.0,47.17,44.71,45.55,1696600.0],["2021-11-08",45.96,48.13,45.32,45.57,2918700.0],["2021-11-09",45.43,46.5,43.52,45.95,4049100.0],["2021-11-10",44.45,45.25,40.68,42.14,4118900.0],["2021-11-11",43.14,44.41,42.45,43.75,1690300.0],["2021-11-12",43.82,44.8,43.11,43.82,1490900.0],["2021-11-15",44.31,46.64,42.65,43.59,2726500.0],["2021-11-16",43.17,43.31,42.0,42.67,1375800.0],["2021-11-17",42.38,43.78,41.71,42.48,1460800.0],["2021-11-18",42.28,43.09,39.63,41.38,2294600.0],["2021-11-19",40.65,41.26,38.63,38.94,2171200.0],["2021-11-22",39.12,39.86,36.27,37.08,2859500.0],["2021-11-23",37.15,37.84,35.67,36.57,2165400.0],["2021-11-24",36.13,38.645,36.05,38.07,1724000.0],["2021-11-26",36.15,36.98,34.1,35.66,2389300.0],["2021-11-29",36.5,36.91,34.72,35.5,1745200.0],["2021-11-30",35.1,35.82,32.095,32.72,3207400.0],["2021-12-01",34.04,34.45,30.51,30.81,3350100.0],["2021-12-02",30.61,32.17,30.51,31.4,2618900.0],["2021-12-03",31.63,31.87,28.99,29.24,2248000.0],["2021-12-06",29.09,29.87,28.33,29.17,2741400.0],["2021-12-07",31.26,32.87,30.98,31.42,2786100.0],["2021-12-08",31.5,32.54,30.71,31.72,1805100.0],["2021-12-09",31.07,31.86,30.18,30.42,1343600.0],["2021-12-10",30.4,31.23,28.89,29.25,1634600.0],["2021-12-13",28.77,29.24,26.6,26.84,3439100.0],["2021-12-14",25.98,27.16,25.79,26.19,2315300.0],["2021-12-15",26.1,27.5,24.96,26.9,3424100.0],["2021-12-16",27.59,27.92,23.57,23.87,3687600.0],["2021-12-17",23.11,24.15,22.96,23.68,4601300.0],["2021-12-20",22.68,23.3,22.201,23.19,2727100.0],["2021-12-21",23.57,24.38,23.34,24.19,2643300.0],["2021-12-22",24.76,26.05,24.46,25.55,4348300.0],["2021-12-23",25.63,25.91,24.89,25.75,2216000.0],["2021-12-27",25.7,25.929,25.04,25.57,1595000.0],["2021-12-28",25.3,26.24,24.686,24.78,1925600.0],["2021-12-29",24.63,24.955,23.8,24.18,2325300.0],["2021-12-30",24.1,25.22,24.041,24.48,1499400.0],["2021-12-31",24.27,24.84,24.11,24.18,1268800.0],["2022-01-03",24.94,25.42,24.35,25.01,2298800.0],["2022-01-04",25.25,26.06,24.52,25.03,2346200.0],["2022-01-05",25.0,25.55,22.71,22.95,2473900.0],["2022-01-06",22.78,23.44,21.84,22.3,3594500.0],["2022-01-07",22.35,23.44,22.14,22.43,1634600.0],["2022-01-10",21.95,22.08,20.95,22.03,2157000.0],["2022-01-11",22.53,24.86,22.11,24.52,3804600.0],["2022-01-12",25.37,26.87,24.9,24.93,4280000.0],["2022-01-13",24.87,25.47,24.32,24.43,1904600.0],["2022-01-14",24.0,24.575,23.31,24.11,2092200.0],["2022-01-18",23.77,24.44,22.46,22.52,3043800.0],["2022-01-19",22.87,23.28,21.915,21.92,2514600.0],["2022-01-20",22.11,23.63,21.92,21.98,2013600.0],["2022-01-21",21.51,21.96,20.53,20.91,3033300.0],["2022-01-24",20.0,21.13,18.84,21.06,3424600.0],["2022-01-25",20.37,22.13,20.12,21.55,3183900.0],["2022-01-26",22.4,23.84,22.1,22.5,7334100.0],["2022-01-27",17.4,18.14,15.55,15.92,23526400.0],["2022-01-28",15.74,17.17,15.47,16.88,8237700.0],["2022-01-31",16.82,18.94,16.72,18.76,5081200.0],["2022-02-01",19.02,19.97,18.4,19.43,3905600.0],["2022-02-02",19.28,19.5,17.65,18.0,3262100.0],["2022-02-03",17.65,18.25,17.12,17.19,2875800.0],["2022-02-04",17.16,17.76,16.86,17.54,2875300.0],["2022-02-07",17.37,18.07,17.301,17.43,1825500.0],["2022-02-08",17.53,18.28,17.31,18.1,2548500.0],["2022-02-09",18.41,19.08,18.33,19.08,1740600.0],["2022-02-10",18.6,19.27,17.9,18.07,2532200.0],["2022-02-11",17.96,18.48,17.18,17.49,1871000.0],["2022-02-14",17.36,18.04,17.06,17.32,1298600.0],["2022-02-15",17.7,18.424,17.55,18.39,2347200.0],["2022-02-16",18.82,19.14,18.46,18.94,1764500.0],["2022-02-17",18.72,18.91,17.86,18.02,2203100.0],["2022-02-18",17.98,18.205,17.52,17.91,2176000.0],["2022-02-22",17.63,18.518,17.23,17.63,1941700.0],["2022-02-23",17.84,18.09,16.8,16.82,1501100.0],["2022-02-24",15.95,18.15,15.9,18.06,2178500.0],["2022-02-25",18.16,18.88,17.62,18.78,1752900.0],["2022-02-28",18.58,19.07,18.2,18.58,2104600.0],["2022-03-01",18.93,19.1,17.41,17.69,2040900.0],["2022-03-02",17.77,18.245,17.445,18.02,1710300.0],["2022-03-03",18.0,18.09,16.84,17.09,1518500.0],["2022-03-04",16.76,17.07,15.55,15.81,1911600.0],["2022-03-07",15.44,16.12,14.64,14.64,2103500.0],["2022-03-08",14.7,15.45,14.25,14.71,2400100.0],["2022-03-09",15.41,15.92,15.28,15.64,2413100.0],["2022-03-10",15.32,15.454,14.7,15.08,2314300.0],["2022-03-11",15.26,15.42,14.23,14.24,1758900.0],["2022-03-14",14.25,14.37,13.29,13.57,3041100.0],["2022-03-15",13.58,14.18,13.42,14.12,1852400.0],["2022-03-16",14.69,15.53,14.57,15.36,2076200.0],["2022-03-17",15.33,16.04,15.075,16.03,1477500.0],["2022-03-18",16.12,16.75,15.9,16.44,2108700.0],["2022-03-21",16.49,16.66,15.73,15.95,1260800.0],["2022-03-22",16.0,16.83,15.96,16.6,1041100.0],["2022-03-23",16.38,16.64,15.8,15.92,1779000.0],["2022-03-24",15.93,16.22,15.61,16.2,1007400.0],["2022-03-25",16.22,16.28,15.43,15.82,1272900.0],["2022-03-28",15.81,16.13,15.455,16.12,1691100.0],["2022-03-29",16.49,17.38,16.41,17.21,1564700.0],["2022-03-30",17.2,17.2,16.095,16.25,2971400.0],["2022-03-31",16.25,16.53,15.78,15.78,1318500.0],["2022-04-01",15.91,16.09,15.53,15.65,1542800.0],["2022-04-04",15.71,16.035,15.43,15.85,1690900.0],["2022-04-05",15.98,15.98,15.28,15.3,1825900.0],["2022-04-06",15.07,15.08,14.34,14.54,1895900.0],["2022-04-07",14.5,14.746,13.94,14.62,1414800.0],["2022-04-08",14.57,14.76,14.25,14.26,645200.0],["2022-04-11",14.11,14.62,13.88,13.98,2450600.0],["2022-04-12",14.3,14.67,13.57,13.72,1202300.0],["2022-04-13",13.72,14.12,13.7,14.02,1407700.0],["2022-04-14",14.03,14.08,13.46,13.52,1577800.0],["2022-04-18",13.37,13.63,13.21,13.45,1541300.0],["2022-04-19",13.45,14.43,13.36,14.15,1858500.0],["2022-04-20",14.25,14.31,13.78,14.0,2346100.0],["2022-04-21",14.33,14.625,13.27,13.48,1521600.0],["2022-04-22",13.4,13.83,13.179,13.37,1611800.0],["2022-04-25",13.12,14.45,13.081,14.42,2383900.0],["2022-04-26",14.23,14.39,13.74,13.84,2914800.0],["2022-04-27",13.8,14.13,13.45,13.75,2934300.0],["2022-04-28",16.95,17.48,15.16,16.32,7990500.0],["2022-04-29",16.24,16.7,15.11,15.25,2666200.0],["2022-05-02",15.15,15.73,14.92,15.7,1915900.0],["2022-05-03",15.55,15.85,15.26,15.66,1408600.0],["2022-05-04",15.72,16.38,14.81,16.37,4463600.0],["2022-05-05",15.97,16.04,15.11,15.42,2223300.0],["2022-05-06",15.3,15.4,14.63,14.95,1887300.0],["2022-05-09",14.49,14.78,13.65,13.9,2349400.0],["2022-05-10",12.85,13.7,12.48,13.14,3350500.0],["2022-05-11",13.15,13.7,12.74,13.0,2545800.0],["2022-05-12",12.69,13.62,12.48,13.16,3104300.0],["2022-05-13",13.67,14.46,13.58,14.18,2122800.0],["2022-05-16",14.04,14.13,13.46,13.53,2244000.0],["2022-05-17",14.01,14.43,13.73,14.08,2307200.0],["2022-05-18",13.72,14.099,12.995,13.19,2266200.0],["2022-05-19",13.2,13.605,13.051,13.38,1596600.0],["2022-05-20",13.64,13.73,12.66,13.08,1599300.0],["2022-05-23",13.28,13.425,12.75,13.4,1378200.0],["2022-05-24",13.11,13.21,12.27,12.71,2036800.0],["2022-05-25",12.77,13.62,12.77,13.52,1955700.0],["2022-05-26",13.65,14.365,13.579,14.13,2472800.0],["2022-05-27",14.31,15.665,14.31,15.64,2586100.0],["2022-05-31",15.55,15.98,15.24,15.72,2104300.0],["2022-06-01",15.7,16.17,15.11,15.39,1603400.0],["2022-06-02",15.37,16.155,15.37,16.1,1377600.0],["2022-06-03",15.85,15.93,15.51,15.67,898800.0],["2022-06-06",15.91,16.15,15.657,15.83,976800.0],["2022-06-07",15.57,16.41,15.56,16.41,1460300.0],["2022-06-08",16.22,16.35,15.835,15.89,1123500.0],["2022-06-09",15.66,15.752,14.96,14.99,1127500.0],["2022-06-10",14.48,14.82,14.01,14.07,1189000.0],["2022-06-13",13.23,13.49,12.64,12.97,1726500.0],["2022-06-14",13.02,13.23,12.69,13.0,1458200.0],["2022-06-15",13.29,13.507,12.73,13.2,1819400.0],["2022-06-16",12.49,12.66,11.63,11.85,1932200.0],["2022-06-17",11.83,12.43,11.75,12.18,2238200.0],["2022-06-21",12.56,12.87,12.375,12.54,1367000.0],["2022-06-22",12.24,12.555,12.179,12.34,1421100.0],["2022-06-23",12.41,12.61,12.0,12.38,1427000.0],["2022-06-24",12.64,13.11,12.475,13.07,2340100.0],["2022-06-27",13.18,13.2,12.73,13.01,1094700.0],["2022-06-28",13.17,13.39,12.61,12.76,1939600.0],["2022-06-29",12.68,12.7,11.91,12.14,2018700.0],["2022-06-30",11.73,11.985,11.35,11.69,2201900.0],["2022-07-01",11.6,11.95,11.427,11.83,1535300.0],["2022-07-05",11.4,12.34,11.165,12.22,2281000.0],["2022-07-06",12.12,12.44,12.01,12.41,1714100.0],["2022-07-07",12.67,13.125,12.66,12.97,1749100.0],["2022-07-08",12.62,13.01,12.385,12.66,1960700.0],["2022-07-11",12.46,12.51,12.12,12.29,998000.0],["2022-07-12",12.13,12.67,12.13,12.4,1412000.0],["2022-07-13",12.07,12.49,11.87,12.48,903300.0],["2022-07-14",12.18,12.37,12.005,12.22,1065100.0],["2022-07-15",12.66,12.95,12.42,12.91,1434200.0],["2022-07-18",13.28,13.61,13.17,13.32,1037400.0],["2022-07-19",13.63,14.36,13.58,14.19,2312000.0],["2022-07-20",14.2,14.72,14.065,14.7,3051900.0],["2022-07-21",14.53,14.69,14.26,14.58,1227300.0],["2022-07-22",14.74,15.045,14.315,14.53,1472400.0],["2022-07-25",14.6,14.79,14.25,14.77,1374500.0],["2022-07-26",14.71,14.97,14.14,14.24,2322900.0],["2022-07-27",14.58,15.325,14.4,15.21,2606600.0],["2022-07-28",15.5,15.5,13.34,13.87,6278200.0],["2022-07-29",13.96,14.009,13.51,13.85,2204600.0],["2022-08-01",13.7,14.14,13.62,13.92,1806100.0],["2022-08-02",13.77,14.09,13.55,13.7,1691700.0],["2022-08-03",13.96,15.02,13.96,14.9,2503100.0],["2022-08-04",15.05,15.17,14.5,15.16,1256200.0],["2022-08-05",14.89,15.23,14.54,14.89,1704700.0],["2022-08-08",14.96,15.46,14.96,15.01,1602500.0],["2022-08-09",14.89,14.89,14.3,14.37,1720600.0],["2022-08-10",14.86,15.6,14.855,15.23,2213500.0],["2022-08-11",15.54,15.79,14.905,15.01,1724900.0],["2022-08-12",15.14,15.45,14.98,15.44,1142000.0],["2022-08-15",15.26,15.565,15.03,15.56,971100.0],["2022-08-16",15.43,15.73,15.08,15.7,1235200.0],["2022-08-17",15.37,15.64,15.085,15.25,1664500.0],["2022-08-18",15.31,15.31,15.02,15.17,891100.0],["2022-08-19",14.9,14.94,14.33,14.33,1123400.0],["2022-08-22",13.97,14.205,13.75,13.88,1082900.0],["2022-08-23",13.9,14.16,13.76,13.77,756700.0],["2022-08-24",13.91,14.2,13.745,14.01,798500.0],["2022-08-25",14.17,14.58,14.08,14.57,798200.0],["2022-08-26",14.68,14.68,13.71,13.82,1621000.0],["2022-08-29",13.63,13.77,13.46,13.65,1026800.0],["2022-08-30",13.75,13.75,13.225,13.46,1067100.0],["2022-08-31",13.53,13.73,13.02,13.07,1378100.0],["2022-09-01",13.02,13.02,12.44,12.92,1867800.0],["2022-09-02",13.23,13.3,12.59,12.7,1449100.0],["2022-09-06",12.7,12.72,12.37,12.59,1220900.0],["2022-09-07",12.57,13.06,12.57,13.06,997400.0],["2022-09-08",12.86,13.23,12.76,13.22,954900.0],["2022-09-09",13.51,13.97,13.3,13.9,1202500.0],["2022-09-12",14.05,14.2,13.915,14.04,911900.0],["2022-09-13",13.36,13.55,12.85,12.94,1320900.0],["2022-09-14",13.0,13.0,12.33,12.77,1507900.0],["2022-09-15",12.64,13.39,12.64,12.94,1230800.0],["2022-09-16",12.63,12.75,12.36,12.66,1273600.0],["2022-09-19",12.42,12.77,12.41,12.67,1216400.0],["2022-09-20",12.44,12.51,12.21,12.32,1380900.0],["2022-09-21",12.51,12.775,12.17,12.21,1380400.0],["2022-09-22",12.08,12.14,11.495,11.56,1761500.0],["2022-09-23",11.32,11.51,11.12,11.39,1706900.0],["2022-09-26",11.32,11.75,11.11,11.12,1607300.0],["2022-09-27",11.4,11.73,10.98,11.22,1146800.0],["2022-09-28",11.21,11.79,11.19,11.61,1519100.0],["2022-09-29",11.31,11.43,10.91,11.01,1897000.0],["2022-09-30",11.05,11.43,10.96,11.05,2334900.0],["2022-10-03",11.28,11.85,11.03,11.64,1568700.0],["2022-10-04",11.9,12.29,11.9,12.09,3054400.0],["2022-10-05",11.8,12.15,11.63,12.15,1415900.0],["2022-10-06",12.04,12.33,11.8,12.11,1070800.0],["2022-10-07",11.84,11.84,11.285,11.36,1403600.0],["2022-10-10",11.45,11.475,11.08,11.39,1439600.0],["2022-10-11",11.28,11.86,11.06,11.62,1393900.0],["2022-10-12",11.65,11.73,11.31,11.58,1167000.0],["2022-10-13",11.18,11.54,10.87,11.36,3490500.0],["2022-10-14",11.62,11.9,10.93,10.95,2188700.0],["2022-10-17",11.28,11.885,11.28,11.79,1760200.0],["2022-10-18",12.3,12.38,11.815,12.02,1405500.0],["2022-10-19",11.87,11.95,11.255,11.32,1275000.0],["2022-10-20",11.31,11.8,11.19,11.29,1215400.0],["2022-10-21",11.28,11.4,10.95,11.33,1526400.0],["2022-10-24",11.38,11.38,10.975,11.11,2112000.0],["2022-10-25",11.22,12.02,11.12,11.78,2693400.0],["2022-10-26",11.64,12.23,11.61,11.66,4066500.0],["2022-10-27",10.74,10.98,10.461,10.54,4354800.0],["2022-10-28",10.4,10.96,10.3,10.76,3625500.0],["2022-10-31",10.75,10.79,10.383,10.64,2708900.0],["2022-11-01",11.04,11.26,10.25,10.34,2530400.0],["2022-11-02",10.4,10.485,9.82,9.82,2108200.0],["2022-11-03",9.78,9.795,9.34,9.35,2279400.0],["2022-11-04",9.62,9.79,9.385,9.61,1903100.0],["2022-11-07",9.81,10.17,9.42,9.86,2918700.0],["2022-11-08",9.89,9.97,9.5,9.64,1698900.0],["2022-11-09",9.58,10.05,9.43,9.66,1996500.0],["2022-11-10",10.44,11.25,10.44,11.16,3614200.0],["2022-11-11",11.15,11.775,11.11,11.43,2188200.0],["2022-11-14",11.23,11.34,10.79,10.84,1680600.0],["2022-11-15",11.21,11.41,10.873,11.08,1628800.0],["2022-11-16",10.9,10.97,10.66,10.71,1323900.0],["2022-11-17",10.38,10.5,10.26,10.47,976400.0],["2022-11-18",10.77,10.8,10.18,10.31,861200.0],["2022-11-21",10.18,10.42,10.08,10.18,871800.0],["2022-11-22",10.21,10.39,10.045,10.39,1006600.0],["2022-11-23",10.34,10.57,10.24,10.54,736700.0],["2022-11-25",10.47,10.58,10.41,10.56,401300.0],["2022-11-28",10.37,10.47,9.92,10.06,2000200.0],["2022-11-29",10.04,10.435,10.04,10.26,859700.0],["2022-11-30",10.14,10.395,9.93,10.31,1532500.0],["2022-12-01",10.42,10.55,10.195,10.24,1034500.0],["2022-12-02",10.19,10.375,9.99,10.18,1111000.0],["2022-12-05",10.16,10.43,9.85,9.88,1283600.0],["2022-12-06",9.88,9.9,9.34,9.56,1425400.0],["2022-12-07",9.47,9.61,9.36,9.48,969100.0],["2022-12-08",9.58,9.83,9.39,9.46,912400.0],["2022-12-09",9.4,9.56,9.34,9.39,747900.0],["2022-12-12",9.36,9.6,9.31,9.53,1220600.0],["2022-12-13",10.12,10.305,9.28,9.45,2555700.0],["2022-12-14",9.42,9.635,9.31,9.38,1194200.0],["2022-12-15",9.2,9.235,8.98,9.07,1455600.0],["2022-12-16",8.89,9.15,8.825,8.98,1863400.0],["2022-12-19",8.93,8.95,8.475,8.62,1864600.0],["2022-12-20",8.6,8.895,8.525,8.65,1191300.0],["2022-12-21",8.79,8.91,8.66,8.71,1194800.0],["2022-12-22",8.59,8.658,8.37,8.64,1857600.0],["2022-12-23",8.61,8.72,8.52,8.67,1000900.0],["2022-12-27",8.66,8.66,8.38,8.48,1044500.0],["2022-12-28",8.46,8.52,8.24,8.35,1625400.0],["2022-12-29",8.45,8.67,8.42,8.62,1138900.0],["2022-12-30",8.43,8.825,8.43,8.8,1399600.0],["2023-01-03",8.99,9.09,8.355,8.46,2065300.0],["2023-01-04",8.6,8.85,8.54,8.66,1081100.0],["2023-01-05",8.53,8.635,8.235,8.52,1222600.0],["2023-01-06",8.57,8.9,8.46,8.59,1503500.0],["2023-01-09",8.71,8.865,8.64,8.69,1280200.0],["2023-01-10",8.61,8.77,8.391,8.76,939100.0],["2023-01-11",8.84,9.31,8.77,9.26,1784300.0],["2023-01-12",9.32,9.51,9.082,9.46,1281700.0],["2023-01-13",9.35,9.71,9.27,9.58,2261200.0],["2023-01-17",9.63,10.19,9.605,10.1,2233600.0],["2023-01-18",10.16,10.35,9.78,9.81,2044700.0],["2023-01-19",9.59,9.73,9.41,9.66,1662000.0],["2023-01-20",9.78,10.375,9.64,10.32,1653400.0],["2023-01-23",10.37,10.87,10.21,10.86,1956800.0],["2023-01-24",10.8,10.8,10.215,10.24,1468700.0],["2023-01-25",10.0,10.41,9.762,10.34,2952600.0],["2023-01-26",9.16,9.825,8.73,9.17,9276500.0],["2023-01-27",9.09,9.868,9.09,9.8,3615500.0],["2023-01-30",9.6,9.94,9.47,9.47,2278700.0],["2023-01-31",9.55,9.795,9.34,9.69,1844800.0],["2023-02-01",9.58,9.945,9.265,9.82,4261800.0],["2023-02-02",10.1,10.9,10.03,10.45,3164000.0],["2023-02-03",10.12,10.52,9.99,10.09,3518200.0],["2023-02-06",9.89,9.955,9.48,9.5,1883100.0],["2023-02-07",9.41,10.37,9.37,10.27,2252200.0],["2023-02-08",10.21,10.37,9.95,9.98,1412900.0],["2023-02-09",10.07,10.14,9.73,9.86,1830700.0],["2023-02-10",9.73,9.86,9.51,9.86,2168400.0],["2023-02-13",9.82,10.015,9.7,10.0,1846200.0],["2023-02-14",9.94,10.21,9.755,10.09,1683400.0],["2023-02-15",10.1,10.53,10.07,10.41,2158800.0],["2023-02-16",10.1,10.24,10.005,10.05,2683300.0],["2023-02-17",10.0,10.0,9.64,9.92,2516000.0],["2023-02-21",9.68,9.81,9.41,9.45,1351000.0],["2023-02-22",9.5,9.65,9.44,9.58,1461100.0],["2023-02-23",9.72,9.765,9.435,9.72,1260500.0],["2023-02-24",9.5,9.63,9.36,9.61,981900.0],["2023-02-27",9.72,9.74,9.36,9.36,961100.0],["2023-02-28",9.32,9.605,9.32,9.4,1610300.0],["2023-03-01",9.35,9.565,9.31,9.45,1141900.0],["2023-03-02",9.23,9.38,9.09,9.32,1201800.0],["2023-03-03",9.44,9.495,9.32,9.4,1769500.0],["2023-03-06",9.48,9.52,8.935,8.99,1296100.0],["2023-03-07",8.95,8.98,8.735,8.86,1395600.0],["2023-03-08",8.82,8.97,8.74,8.83,939100.0],["2023-03-09",8.8,8.92,8.26,8.26,1337400.0],["2023-03-10",8.2,8.25,7.615,7.63,3328300.0],["2023-03-13",7.32,7.455,6.74,7.33,3208600.0],["2023-03-14",7.73,7.805,7.065,7.21,2894300.0],["2023-03-15",6.9,7.15,6.77,7.02,2518600.0],["2023-03-16",6.93,7.23,6.63,7.12,2093000.0],["2023-03-17",7.04,7.04,6.6,6.63,3084000.0],["2023-03-20",6.64,7.0,6.615,6.66,2364400.0],["2023-03-21",6.96,7.16,6.9,7.05,2496800.0],["2023-03-22",7.0,7.19,6.75,6.76,2776600.0],["2023-03-23",6.8,6.87,6.56,6.72,2286500.0],["2023-03-24",6.59,6.8,6.52,6.79,1236300.0],["2023-03-27",6.92,6.99,6.73,6.88,1778600.0],["2023-03-28",6.81,7.02,6.76,6.93,4474900.0],["2023-03-29",7.11,7.19,6.94,7.14,1717900.0],["2023-03-30",7.28,7.303,6.99,7.09,1953100.0],["2023-03-31",7.15,7.24,7.0,7.21,2548900.0],["2023-04-03",7.18,7.24,6.92,7.01,2020900.0],["2023-04-04",7.06,7.08,6.77,6.82,1259800.0],["2023-04-05",6.75,6.79,6.628,6.71,2001600.0],["2023-04-06",6.73,6.8,6.67,6.75,1529000.0],["2023-04-10",6.71,6.925,6.66,6.86,2138100.0],["2023-04-11",7.33,7.4,7.07,7.15,3233900.0],["2023-04-12",7.28,7.31,6.91,7.06,1965200.0],["2023-04-13",7.08,7.32,7.03,7.22,1548400.0],["2023-04-14",7.34,7.38,7.085,7.19,1318100.0],["2023-04-17",7.18,7.29,7.065,7.25,1222400.0],["2023-04-18",7.28,7.3,7.085,7.2,2453300.0],["2023-04-19",7.13,7.495,7.08,7.41,2064400.0],["2023-04-20",7.23,7.375,7.19,7.22,1795100.0],["2023-04-21",7.21,7.31,7.145,7.25,1551300.0],["2023-04-24",7.22,7.42,7.17,7.31,1503800.0],["2023-04-25",7.2,7.23,7.08,7.16,1371800.0],["2023-04-26",7.15,7.3,7.01,7.04,4202200.0],["2023-04-27",7.22,7.44,6.94,7.12,3673800.0],["2023-04-28",7.07,7.29,7.065,7.18,2290600.0],["2023-05-01",7.19,7.35,7.07,7.33,1674600.0],["2023-05-02",7.2,7.22,6.6,6.65,2738900.0],["2023-05-03",6.7,6.855,6.605,6.65,2270300.0],["2023-05-04",6.55,6.59,6.305,6.51,2281000.0],["2023-05-05",6.74,6.875,6.7,6.79,1568800.0],["2023-05-08",6.85,6.96,6.695,6.87,2883200.0],["2023-05-09",6.76,6.93,6.7,6.86,1779800.0],["2023-05-10",7.18,7.2,6.96,7.07,1778300.0],["2023-05-11",6.99,7.115,6.905,7.05,1170900.0],["2023-05-12",7.13,7.15,6.93,7.13,1679500.0],["2023-05-15",7.11,7.49,7.07,7.44,1381200.0],["2023-05-16",7.4,7.55,7.26,7.38,1519700.0],["2023-05-17",7.47,7.9,7.39,7.8,2123800.0],["2023-05-18",7.78,8.11,7.765,8.09,1599000.0],["2023-05-19",8.1,8.13,7.835,7.88,1358300.0],["2023-05-22",7.94,8.175,7.84,8.12,1763000.0],["2023-05-23",8.09,8.615,8.09,8.29,2206900.0],["2023-05-24",8.15,8.24,7.97,8.1,928300.0],["2023-05-25",8.09,8.135,7.9,8.01,986400.0],["2023-05-26",7.98,8.24,7.98,8.14,925900.0],["2023-05-30",8.2,8.28,8.015,8.22,1895500.0],["2023-05-31",8.12,8.31,7.945,8.2,2169200.0],["2023-06-01",8.17,8.42,8.06,8.29,1000700.0],["2023-06-02",8.48,8.89,8.44,8.83,2202800.0],["2023-06-05",8.83,8.9,8.6,8.77,836000.0],["2023-06-06",8.69,9.42,8.68,9.34,1768600.0],["2023-06-07",9.46,9.56,9.271,9.44,1653800.0],["2023-06-08",9.36,9.48,9.2,9.34,2124600.0],["2023-06-09",9.39,9.43,9.12,9.2,1660000.0],["2023-06-12",9.23,9.51,9.2,9.5,1557900.0],["2023-06-13",9.59,9.71,9.49,9.52,1233900.0],["2023-06-14",9.54,9.645,9.245,9.41,1650400.0],["2023-06-15",9.29,9.71,9.225,9.64,1909900.0],["2023-06-16",9.82,10.01,9.77,9.87,3618500.0],["2023-06-20",9.71,10.17,9.68,10.09,1928800.0],["2023-06-21",10.0,10.0,9.695,9.77,1168300.0],["2023-06-22",9.63,9.63,9.43,9.51,1219500.0],["2023-06-23",9.29,9.38,9.23,9.37,1525100.0],["2023-06-26",9.38,9.56,9.3,9.31,1083700.0],["2023-06-27",9.33,9.71,9.28,9.65,917500.0],["2023-06-28",9.68,9.95,9.605,9.94,844100.0],["2023-06-29",10.0,10.155,9.88,9.94,1072500.0],["2023-06-30",10.07,10.07,9.75,9.75,1291200.0],["2023-07-03",9.7,9.95,9.7,9.92,472300.0],["2023-07-05",9.8,9.86,9.63,9.64,1159800.0],["2023-07-06",9.47,9.47,9.01,9.35,1656700.0],["2023-07-07",9.42,9.665,9.42,9.5,1068000.0],["2023-07-10",9.4,9.65,9.34,9.6,880700.0],["2023-07-11",9.71,9.915,9.61,9.76,1184800.0],["2023-07-12",10.0,10.13,9.81,10.02,1272400.0],["2023-07-13",10.07,10.13,9.91,10.12,907600.0],["2023-07-14",10.13,10.16,9.75,9.88,963100.0],["2023-07-17",9.87,10.355,9.8,10.33,1469700.0],["2023-07-18",10.4,10.69,10.3,10.42,2081300.0],["2023-07-19",10.55,10.92,10.415,10.78,3015300.0],["2023-07-20",10.64,10.7,10.265,10.33,1864000.0],["2023-07-21",10.46,10.49,10.12,10.22,1005300.0],["2023-07-24",10.21,10.31,10.105,10.2,1408300.0],["2023-07-25",10.26,10.34,10.11,10.12,1370300.0],["2023-07-26",10.12,10.301,10.04,10.13,2384600.0],["2023-07-27",8.9,9.25,7.97,8.04,8278000.0],["2023-07-28",8.25,8.69,8.205,8.4,4190100.0],["2023-07-31",8.5,8.745,8.33,8.39,3668900.0],["2023-08-01",8.33,8.36,8.02,8.1,3958600.0],["2023-08-02",7.98,7.98,7.63,7.73,2913200.0],["2023-08-03",7.61,7.7,7.545,7.59,2378700.0],["2023-08-04",7.6,7.78,7.5,7.58,1722800.0],["2023-08-07",7.62,7.76,7.43,7.74,2118700.0],["2023-08-08",7.54,7.61,7.37,7.57,1262400.0],["2023-08-09",7.52,7.665,7.44,7.59,2040100.0],["2023-08-10",7.6,7.66,7.365,7.47,1372500.0],["2023-08-11",7.41,7.505,7.34,7.37,1210100.0],["2023-08-14",7.3,7.3,7.13,7.24,1506100.0],["2023-08-15",7.15,7.22,7.0,7.14,2767200.0],["2023-08-16",7.09,7.1,6.85,6.85,2868000.0],["2023-08-17",6.89,6.93,6.719,6.72,1990700.0],["2023-08-18",6.6,6.82,6.57,6.71,2032700.0],["2023-08-21",6.71,6.73,6.41,6.47,1810500.0],["2023-08-22",6.59,6.61,6.23,6.28,2742000.0],["2023-08-23",6.32,6.461,6.28,6.4,2844800.0],["2023-08-24",6.5,7.05,6.46,6.88,2591600.0],["2023-08-25",6.88,7.01,6.765,6.83,2222200.0],["2023-08-28",6.89,7.025,6.825,6.84,1560400.0],["2023-08-29",6.83,7.04,6.79,6.97,1501400.0],["2023-08-30",6.96,7.1,6.94,7.07,1022600.0],["2023-08-31",7.07,7.13,6.9,6.96,1089200.0],["2023-09-01",7.06,7.095,6.96,7.01,961500.0],["2023-09-05",6.96,7.03,6.93,6.96,1008500.0],["2023-09-06",6.94,7.04,6.87,6.94,1573000.0],["2023-09-07",6.84,6.885,6.761,6.85,1429000.0],["2023-09-08",6.87,6.88,6.685,6.86,783800.0],["2023-09-11",6.95,6.96,6.74,6.75,1277300.0],["2023-09-12",6.71,6.8,6.59,6.63,1083600.0],["2023-09-13",6.54,6.69,6.535,6.61,870800.0],["2023-09-14",6.66,6.85,6.66,6.83,900300.0],["2023-09-15",6.78,6.955,6.71,6.8,1608700.0],["2023-09-18",6.75,6.75,6.55,6.55,862300.0],["2023-09-19",6.54,6.68,6.52,6.61,1004100.0],["2023-09-20",6.67,6.675,6.38,6.41,856000.0],["2023-09-21",6.31,6.35,6.24,6.26,968400.0],["2023-09-22",6.3,6.36,6.11,6.13,1349600.0],["2023-09-25",6.1,6.2,6.07,6.14,1131000.0],["2023-09-26",6.06,6.235,6.0,6.01,1860600.0],["2023-09-27",5.97,6.06,5.93,6.03,1376600.0],["2023-09-28",6.04,6.13,6.0,6.07,971900.0],["2023-09-29",6.12,6.19,6.065,6.1,835300.0],["2023-10-02",6.09,6.11,5.985,6.03,958700.0],["2023-10-03",5.93,5.96,5.65,5.7,1391400.0],["2023-10-04",5.72,5.8,5.575,5.69,896300.0],["2023-10-05",5.66,5.77,5.6,5.74,913800.0],["2023-10-06",5.64,5.787,5.59,5.7,1376500.0],["2023-10-09",5.6,5.81,5.59,5.77,1086700.0],["2023-10-10",5.79,5.94,5.79,5.84,822500.0],["2023-10-11",5.78,5.92,5.76,5.82,607400.0],["2023-10-12",5.76,5.76,5.35,5.46,1798600.0],["2023-10-13",5.78,5.815,5.4,5.4,1669700.0],["2023-10-16",5.45,5.518,5.43,5.48,804100.0],["2023-10-17",5.4,5.69,5.4,5.66,945400.0],["2023-10-18",5.6,5.6,5.38,5.39,819200.0],["2023-10-19",5.4,5.51,5.31,5.35,744100.0],["2023-10-20",5.32,5.35,5.19,5.31,1329200.0],["2023-10-23",5.24,5.445,5.22,5.32,1017900.0],["2023-10-24",5.36,5.465,5.225,5.32,1271600.0],["2023-10-25",5.2,5.25,5.085,5.18,2462800.0],["2023-10-26",5.02,5.15,4.73,5.01,4107700.0],["2023-10-27",5.07,5.265,4.975,5.14,1734000.0],["2023-10-30",5.24,5.3,4.98,5.07,1665900.0],["2023-10-31",5.1,5.25,5.1,5.19,1528400.0],["2023-11-01",5.15,5.27,5.08,5.25,1622200.0],["2023-11-02",5.38,5.57,5.3,5.56,2313300.0],["2023-11-03",5.95,6.101,5.87,5.95,1939600.0],["2023-11-06",5.93,5.94,5.67,5.73,1122500.0],["2023-11-07",5.69,5.7,5.59,5.66,1013800.0],["2023-11-08",5.61,5.65,5.47,5.49,791900.0],["2023-11-09",5.56,5.56,5.3,5.33,1003200.0],["2023-11-10",5.33,5.33,5.13,5.2,1175900.0],["2023-11-13",5.11,5.24,5.05,5.19,992300.0],["2023-11-14",5.5,5.685,5.482,5.66,1235100.0],["2023-11-15",5.69,5.795,5.62,5.74,984700.0],["2023-11-16",5.7,5.7,5.38,5.39,867500.0],["2023-11-17",5.49,5.58,5.385,5.56,949900.0],["2023-11-20",5.58,5.68,5.415,5.62,1105900.0],["2023-11-21",5.54,5.55,5.41,5.48,1214100.0],["2023-11-22",5.54,5.635,5.45,5.61,616300.0],["2023-11-24",5.56,5.645,5.51,5.61,371700.0],["2023-11-27",5.56,5.69,5.52,5.58,809700.0],["2023-11-28",5.85,6.32,5.77,6.27,3357300.0],["2023-11-29",6.37,6.725,6.36,6.38,1970000.0],["2023-11-30",6.4,6.475,6.27,6.3,1283100.0],["2023-12-01",6.24,6.78,6.16,6.75,1140900.0],["2023-12-04",6.68,6.875,6.59,6.79,1312100.0],["2023-12-05",6.77,6.819,6.62,6.7,1188200.0],["2023-12-06",6.82,6.93,6.68,6.7,1478700.0],["2023-12-07",6.71,6.9,6.66,6.83,864300.0],["2023-12-08",6.82,6.99,6.715,6.9,1702200.0],["2023-12-11",6.8,6.94,6.775,6.89,1176800.0],["2023-12-12",6.84,6.84,6.67,6.72,1000000.0],["2023-12-13",6.73,7.39,6.56,7.38,3132300.0],["2023-12-14",7.74,8.355,7.7,8.34,4758800.0],["2023-12-15",8.71,8.87,8.21,8.3,4839300.0],["2023-12-18",8.4,8.605,8.2,8.42,1707100.0],["2023-12-19",8.5,8.7,8.5,8.66,1704000.0],["2023-12-20",8.68,8.975,8.45,8.46,1486500.0],["2023-12-21",8.58,8.75,8.55,8.74,1992600.0],["2023-12-22",8.78,8.86,8.645,8.66,1287300.0],["2023-12-26",8.69,8.99,8.66,8.91,1858500.0],["2023-12-27",8.92,9.04,8.875,8.97,1003000.0],["2023-12-28",8.89,9.018,8.832,8.91,1270000.0],["2023-12-29",8.91,9.02,8.715,8.74,1176200.0],["2024-01-02",8.58,8.84,8.463,8.66,1708100.0],["2024-01-03",8.44,8.715,8.33,8.47,2024500.0],["2024-01-04",8.48,8.69,8.415,8.5,1177900.0],["2024-01-05",8.43,8.685,8.36,8.56,1260800.0],["2024-01-08",8.54,8.915,8.48,8.84,1951500.0],["2024-01-09",8.66,8.88,8.55,8.72,1885600.0],["2024-01-10",8.66,8.73,8.515,8.61,1427200.0],["2024-01-11",8.58,8.58,8.22,8.5,2979400.0],["2024-01-12",8.58,8.66,8.22,8.29,1475900.0],["2024-01-16",8.18,8.22,7.99,8.01,1455000.0],["2024-01-17",7.78,7.86,7.615,7.84,2061300.0],["2024-01-18",7.87,7.905,7.635,7.72,1422000.0],["2024-01-19",7.78,7.995,7.67,7.95,945600.0],["2024-01-22",8.13,8.6,8.075,8.46,1804000.0],["2024-01-23",8.63,8.72,8.56,8.6,1924300.0],["2024-01-24",8.79,8.88,8.545,8.66,1735100.0],["2024-01-25",8.8,8.96,8.7,8.82,1728000.0],["2024-01-26",8.91,9.13,8.84,8.9,1483500.0],["2024-01-29",8.98,9.08,8.76,9.0,3033900.0],["2024-01-30",8.91,8.95,8.59,8.74,3377700.0],["2024-01-31",8.98,9.98,8.96,9.02,6559200.0],["2024-02-01",9.01,9.1,8.295,8.68,2716400.0],["2024-02-02",8.47,9.16,8.38,9.04,2694100.0],["2024-02-05",8.95,8.99,8.69,8.73,1692600.0],["2024-02-06",8.72,8.91,8.58,8.68,1224700.0],["2024-02-07",8.68,8.7,8.46,8.49,1006500.0],["2024-02-08",8.45,8.68,8.365,8.59,1138900.0],["2024-02-09",8.64,8.68,8.483,8.63,859400.0],["2024-02-12",8.62,8.95,8.62,8.87,1675800.0],["2024-02-13",8.48,8.59,8.25,8.48,2105200.0],["2024-02-14",8.66,8.75,8.45,8.66,1387100.0],["2024-02-15",8.76,8.89,8.655,8.88,1158300.0],["2024-02-16",8.74,8.94,8.655,8.71,1289300.0],["2024-02-20",8.58,8.61,8.34,8.36,1344800.0],["2024-02-21",8.24,8.24,8.07,8.19,1636700.0],["2024-02-22",8.13,8.2,7.925,7.96,1575900.0],["2024-02-23",7.94,8.29,7.92,8.15,1501900.0],["2024-02-26",8.11,8.335,8.015,8.12,947300.0],["2024-02-27",8.23,8.365,8.18,8.3,744700.0],["2024-02-28",8.18,8.32,8.01,8.03,1199800.0],["2024-02-29",8.19,8.34,8.045,8.11,908100.0],["2024-03-01",8.15,8.33,7.99,8.21,1255000.0],["2024-03-04",8.24,8.31,8.02,8.04,824600.0],["2024-03-05",7.93,8.17,7.903,7.99,929600.0],["2024-03-06",8.07,8.15,7.93,7.98,904300.0],["2024-03-07",8.07,8.15,7.95,8.0,886900.0],["2024-03-08",8.11,8.26,8.065,8.07,836400.0],["2024-03-11",8.04,8.13,7.98,7.99,830600.0],["2024-03-12",7.95,8.0,7.74,7.82,1144900.0],["2024-03-13",7.79,8.04,7.79,7.99,1368100.0],["2024-03-14",7.93,8.02,7.665,7.77,1014500.0],["2024-03-15",7.69,7.98,7.69,7.76,1204900.0],["2024-03-18",7.76,7.81,7.63,7.72,637400.0],["2024-03-19",7.69,7.805,7.66,7.71,688500.0],["2024-03-20",7.66,8.46,7.66,8.25,1486100.0],["2024-03-21",8.35,8.62,8.31,8.55,1003900.0],["2024-03-22",8.54,8.63,8.41,8.46,974600.0],["2024-03-25",8.5,8.62,8.43,8.44,570700.0],["2024-03-26",8.65,8.7,8.42,8.43,917500.0],["2024-03-27",8.54,8.68,8.42,8.68,691700.0],["2024-03-28",8.68,9.015,8.65,8.79,2086800.0],["2024-04-01",8.83,8.96,8.665,8.76,1359200.0],["2024-04-02",8.57,8.73,8.44,8.7,1126900.0],["2024-04-03",8.61,9.03,8.56,8.74,2387100.0],["2024-04-04",8.91,8.98,8.405,8.44,2117100.0],["2024-04-05",8.37,8.53,8.31,8.48,704800.0],["2024-04-08",8.57,8.755,8.555,8.68,449200.0],["2024-04-09",8.74,8.81,8.6,8.81,629100.0],["2024-04-10",8.5,8.55,8.28,8.33,1189700.0],["2024-04-11",8.36,8.41,8.15,8.27,850500.0],["2024-04-12",8.16,8.245,8.02,8.09,718700.0],["2024-04-15",8.1,8.18,7.78,7.8,1202700.0],["2024-04-16",7.72,7.86,7.615,7.68,1149800.0],["2024-04-17",7.75,7.815,7.59,7.61,882700.0],["2024-04-18",7.62,7.79,7.522,7.61,1444900.0],["2024-04-19",7.59,7.93,7.56,7.9,1340200.0],["2024-04-22",7.98,8.14,7.78,8.09,943900.0],["2024-04-23",8.06,8.37,8.06,8.2,1166900.0],["2024-04-24",8.15,8.265,8.08,8.19,1514600.0],["2024-04-25",8.06,8.115,7.905,8.02,598000.0],["2024-04-26",8.02,8.16,8.0,8.1,548500.0],["2024-04-29",8.15,8.175,7.8,7.81,1538600.0],["2024-04-30",7.66,7.715,7.48,7.52,2865900.0],["2024-05-01",8.4,9.27,8.4,9.0,4471700.0],["2024-05-02",9.2,9.38,8.87,9.33,2507500.0],["2024-05-03",9.54,9.6,9.27,9.28,1670500.0],["2024-05-06",9.34,9.36,9.09,9.15,2030200.0],["2024-05-07",9.15,9.265,8.98,8.99,2254000.0],["2024-05-08",8.87,9.22,8.81,9.17,1660200.0],["2024-05-09",9.16,9.27,9.045,9.23,2013200.0],["2024-05-10",9.21,9.235,8.91,9.01,3754800.0],["2024-05-13",9.2,9.42,9.03,9.17,1497200.0],["2024-05-14",9.36,9.52,9.24,9.25,1316400.0],["2024-05-15",9.5,9.58,9.31,9.47,1193700.0],["2024-05-16",9.45,9.5,9.34,9.37,680400.0],["2024-05-17",9.38,9.65,9.31,9.5,751400.0],["2024-05-20",9.5,9.64,9.33,9.38,1181500.0],["2024-05-21",9.34,9.47,9.25,9.31,690800.0],["2024-05-22",9.28,9.39,9.205,9.29,733700.0],["2024-05-23",9.29,9.32,8.93,8.98,914300.0],["2024-05-24",9.06,9.12,9.01,9.02,463800.0],["2024-05-28",9.07,9.14,8.95,9.01,607100.0],["2024-05-29",8.81,8.93,8.74,8.74,749700.0],["2024-05-30",8.86,8.89,8.725,8.85,969400.0],["2024-05-31",8.88,9.02,8.73,8.92,822100.0],["2024-06-03",8.95,8.96,8.56,8.59,764700.0],["2024-06-04",8.5,8.51,8.17,8.2,1427100.0],["2024-06-05",8.31,8.5,8.2,8.47,668900.0],["2024-06-06",8.36,8.45,8.28,8.33,768700.0],["2024-06-07",8.33,8.51,8.17,8.37,796100.0],["2024-06-10",8.19,8.32,8.135,8.17,652100.0],["2024-06-11",8.12,8.205,8.04,8.17,604700.0],["2024-06-12",8.7,9.035,8.635,8.66,1553300.0],["2024-06-13",8.61,8.73,8.38,8.47,2001400.0],["2024-06-14",8.35,8.43,8.23,8.35,1334300.0],["2024-06-17",8.34,8.435,8.2,8.29,842800.0],["2024-06-18",8.25,8.39,8.205,8.26,1458200.0],["2024-06-20",8.21,8.26,8.04,8.05,889500.0],["2024-06-21",7.81,8.0,7.81,7.92,2014200.0],["2024-06-24",7.92,8.38,7.88,8.3,1713100.0],["2024-06-25",8.31,8.31,8.095,8.2,967200.0],["2024-06-26",8.13,8.26,8.095,8.23,895900.0],["2024-06-27",8.27,8.28,8.11,8.19,582500.0],["2024-06-28",8.29,8.54,8.29,8.46,2464400.0],["2024-07-01",8.43,8.49,8.295,8.34,817100.0],["2024-07-02",8.35,8.43,8.24,8.39,570200.0],["2024-07-03",8.46,8.63,8.4,8.55,451100.0],["2024-07-05",8.5,8.53,8.354,8.46,684000.0],["2024-07-08",8.54,8.61,8.35,8.36,667100.0],["2024-07-09",8.35,8.52,8.27,8.41,966100.0],["2024-07-10",8.47,8.685,8.43,8.65,727500.0],["2024-07-11",8.89,9.365,8.85,9.33,1322900.0],["2024-07-12",9.48,9.67,9.41,9.62,1528600.0],["2024-07-15",9.81,10.005,9.695,9.99,1853300.0],["2024-07-16",10.17,10.7,10.12,10.68,2315200.0],["2024-07-17",10.5,10.9,10.48,10.68,2282800.0],["2024-07-18",10.62,10.82,10.255,10.31,1600900.0],["2024-07-19",10.28,10.475,10.2,10.38,1113200.0],["2024-07-22",10.4,10.57,10.155,10.56,1014700.0],["2024-07-23",10.49,10.865,10.445,10.79,1257700.0],["2024-07-24",10.68,10.84,10.43,10.44,657400.0],["2024-07-25",10.46,10.99,10.38,10.8,1552000.0],["2024-07-26",11.0,11.133,10.835,10.85,1516700.0],["2024-07-29",10.87,11.145,10.81,11.13,2072900.0],["2024-07-30",11.1,11.41,10.9,11.19,3756500.0],["2024-07-31",11.65,12.87,11.6,12.51,6022600.0],["2024-08-01",12.44,12.54,11.09,11.42,3555600.0],["2024-08-02",11.0,11.05,10.465,10.64,2026800.0],["2024-08-05",9.68,10.27,9.5,9.93,3314700.0],["2024-08-06",9.93,10.215,9.65,10.03,1417900.0],["2024-08-07",10.35,10.59,9.955,10.0,1924600.0],["2024-08-08",10.13,10.435,9.98,10.36,1507300.0],["2024-08-09",10.41,10.59,10.26,10.52,1261100.0],["2024-08-12",10.51,10.64,10.2,10.23,901000.0],["2024-08-13",10.42,10.745,10.31,10.73,1357800.0],["2024-08-14",10.75,10.85,10.51,10.79,763200.0],["2024-08-15",11.02,11.16,10.95,10.98,920900.0],["2024-08-16",10.9,11.14,10.84,10.91,766300.0],["2024-08-19",10.9,11.33,10.895,11.26,1153900.0],["2024-08-20",11.32,11.373,11.08,11.27,869200.0],["2024-08-21",11.33,11.41,11.19,11.37,773200.0],["2024-08-22",11.4,11.84,11.31,11.81,1311400.0],["2024-08-23",11.9,12.51,11.84,12.33,1734800.0],["2024-08-26",12.45,12.49,12.245,12.25,990600.0],["2024-08-27",12.13,12.205,11.94,12.02,842000.0],["2024-08-28",11.92,11.955,11.66,11.76,819600.0],["2024-08-29",11.94,12.26,11.75,12.12,959600.0],["2024-08-30",12.22,12.22,11.925,12.15,822900.0],["2024-09-03",11.87,11.97,11.61,11.75,1140200.0],["2024-09-04",11.74,11.85,11.415,11.51,716100.0],["2024-09-05",11.61,11.625,11.225,11.34,958200.0],["2024-09-06",11.34,11.4,10.9,10.95,931400.0],["2024-09-09",10.57,11.085,10.57,10.83,1088800.0],["2024-09-10",10.96,10.96,9.88,10.29,2244100.0],["2024-09-11",10.22,10.57,9.965,10.4,1729400.0],["2024-09-12",10.48,10.93,10.37,10.73,1357000.0],["2024-09-13",10.91,11.04,10.74,10.85,762900.0],["2024-09-16",10.89,10.96,10.545,10.86,1277300.0],["2024-09-17",11.05,11.25,10.9,10.9,660200.0],["2024-09-18",10.94,11.43,10.8,10.94,1113100.0],["2024-09-19",11.29,11.64,11.1,11.52,1430400.0],["2024-09-20",11.37,11.47,11.11,11.18,2037700.0],["2024-09-23",11.15,11.26,11.03,11.1,1058700.0],["2024-09-24",11.19,11.19,10.82,10.89,1135500.0],["2024-09-25",10.93,10.93,10.55,10.58,1459700.0],["2024-09-26",10.8,10.83,10.57,10.8,1031300.0],["2024-09-27",11.01,11.22,10.88,11.03,891100.0],["2024-09-30",10.94,11.595,10.9,11.43,1140600.0],["2024-10-01",11.43,11.484,10.99,11.15,1083800.0],["2024-10-02",11.1,11.26,11.01,11.23,868700.0],["2024-10-03",11.14,11.21,10.91,11.21,1216600.0],["2024-10-04",11.59,11.8,11.32,11.59,949000.0],["2024-10-07",11.48,11.54,11.135,11.27,852500.0],["2024-10-08",11.33,11.54,11.22,11.43,865400.0],["2024-10-09",11.5,11.93,11.44,11.88,1703500.0],["2024-10-10",12.22,12.82,12.17,12.48,2217700.0],["2024-10-11",12.45,12.633,12.064,12.43,1662000.0],["2024-10-14",12.5,12.99,12.442,12.77,1626500.0],["2024-10-15",12.79,13.63,12.73,13.27,2923000.0],["2024-10-16",13.4,13.625,13.22,13.23,1555500.0],["2024-10-17",13.22,13.225,12.825,12.92,1665600.0],["2024-10-18",12.9,12.924,12.56,12.68,1018000.0],["2024-10-21",12.69,12.8,12.27,12.28,938400.0],["2024-10-22",12.19,12.48,12.14,12.4,1321900.0],["2024-10-23",12.39,12.7,12.34,12.46,2561800.0],["2024-10-24",14.72,15.515,13.54,13.82,8594900.0],["2024-10-25",14.34,14.49,13.35,13.59,2429100.0],["2024-10-28",13.77,14.59,13.7,14.23,2129100.0],["2024-10-29",14.08,14.47,13.99,14.15,1759900.0],["2024-10-30",14.11,15.165,14.11,14.55,2931700.0],["2024-10-31",14.62,14.68,14.16,14.18,1793000.0],["2024-11-01",14.27,14.39,13.92,14.21,1788000.0],["2024-11-04",14.07,14.2,13.59,13.62,1836300.0],["2024-11-05",13.66,14.29,13.66,14.0,1307800.0],["2024-11-06",15.2,15.72,14.859,15.43,4355700.0],["2024-11-07",15.15,15.3,14.615,14.92,2415300.0],["2024-11-08",14.82,15.14,14.68,15.06,2887800.0],["2024-11-11",15.07,15.59,15.02,15.49,2573600.0],["2024-11-12",15.2,15.84,15.0,15.68,1974900.0],["2024-11-13",15.75,16.16,15.34,15.55,2137100.0],["2024-11-14",15.38,15.67,15.06,15.12,1500100.0],["2024-11-15",15.33,15.33,14.795,14.92,1089700.0],["2024-11-18",14.96,15.3,14.835,15.19,1648800.0],["2024-11-19",14.88,15.21,14.73,15.07,1322500.0],["2024-11-20",15.08,15.216,14.86,15.11,1065000.0],["2024-11-21",15.2,15.97,15.001,15.9,1717100.0],["2024-11-22",16.0,16.75,16.0,16.73,2106500.0],["2024-11-25",17.0,17.07,16.375,16.58,1768200.0],["2024-11-26",16.41,16.76,16.28,16.34,831600.0],["2024-11-27",16.48,16.7,16.31,16.49,745600.0],["2024-11-29",16.97,17.15,16.53,16.64,647900.0],["2024-12-02",16.15,16.38,15.21,15.82,3359200.0],["2024-12-03",15.8,15.92,15.415,15.74,810200.0],["2024-12-04",15.88,15.94,15.37,15.88,840700.0],["2024-12-05",16.19,16.37,15.645,15.69,887300.0],["2024-12-06",15.7,16.15,15.66,16.12,888400.0],["2024-12-09",16.04,16.04,15.47,15.63,829200.0],["2024-12-10",15.66,15.97,15.39,15.4,1384100.0],["2024-12-11",15.68,16.13,15.46,16.01,1016100.0],["2024-12-12",15.86,17.0,15.86,16.33,2266300.0],["2024-12-13",16.28,16.8,16.24,16.56,985100.0],["2024-12-16",16.56,18.31,16.285,17.91,7129700.0],["2024-12-17",18.25,18.75,17.41,17.79,3365700.0],["2024-12-18",17.91,17.99,16.274,16.58,3885900.0],["2024-12-19",17.22,17.43,16.168,16.3,2122100.0],["2024-12-20",15.99,16.99,15.84,16.46,3411500.0],["2024-12-23",16.35,16.35,15.77,16.32,1365000.0],["2024-12-24",16.33,16.68,16.19,16.66,521300.0],["2024-12-26",16.52,17.305,16.39,17.27,875600.0],["2024-12-27",17.05,17.2,16.49,16.71,1131700.0],["2024-12-30",16.39,16.593,16.22,16.41,915400.0],["2024-12-31",16.5,16.67,16.11,16.19,1395900.0],["2025-01-02",16.44,16.44,15.85,16.13,1243000.0],["2025-01-03",16.5,17.52,16.436,17.51,1662600.0],["2025-01-06",17.67,17.86,17.11,17.23,1429700.0],["2025-01-07",17.28,17.378,15.91,16.29,1980400.0],["2025-01-08",16.0,16.18,15.76,15.92,1318700.0],["2025-01-10",15.6,15.6,14.455,14.94,2615700.0],["2025-01-13",14.62,15.015,14.47,14.98,1849900.0],["2025-01-14",15.33,15.598,15.23,15.42,1276200.0],["2025-01-15",16.14,16.35,15.87,16.3,1462500.0],["2025-01-16",16.15,16.53,16.02,16.33,1807900.0],["2025-01-17",16.59,16.8,16.5,16.65,755500.0],["2025-01-21",16.85,17.15,16.74,17.04,1146800.0],["2025-01-22",17.01,17.29,16.84,17.09,946800.0],["2025-01-23",16.89,17.1,16.705,16.94,1036000.0],["2025-01-24",16.85,17.15,16.79,17.04,1275700.0],["2025-01-27",16.4,16.96,16.26,16.64,2218800.0],["2025-01-28",16.48,16.86,16.14,16.83,3951000.0],["2025-01-29",14.0,14.67,13.52,14.42,11163700.0],["2025-01-30",14.65,14.745,14.21,14.28,3435400.0],["2025-01-31",14.39,14.39,13.44,13.49,4513100.0],["2025-02-03",12.92,13.25,12.69,12.96,3483100.0],["2025-02-04",12.97,13.28,12.75,13.18,2113400.0],["2025-02-05",13.21,13.55,13.18,13.3,1565900.0],["2025-02-06",13.75,13.96,13.61,13.64,1911400.0],["2025-02-07",13.6,13.82,13.46,13.48,1333000.0],["2025-02-10",13.55,13.62,13.225,13.29,1587700.0],["2025-02-11",13.15,13.29,13.01,13.25,1013000.0],["2025-02-12",13.09,13.42,13.0,13.16,1360400.0],["2025-02-13",13.28,13.28,12.83,13.15,2589300.0],["2025-02-14",13.27,14.25,13.211,14.09,2120900.0],["2025-02-18",14.18,14.51,14.065,14.36,2320500.0],["2025-02-19",14.21,14.34,13.95,14.27,1404200.0],["2025-02-20",14.13,14.145,13.3,13.59,1741000.0],["2025-02-21",13.83,13.85,12.86,13.03,1604700.0],["2025-02-24",13.08,13.18,12.34,12.47,2559800.0],["2025-02-25",12.55,12.61,11.96,12.23,2114400.0],["2025-02-26",12.36,12.65,12.29,12.64,977100.0],["2025-02-27",12.67,12.9,12.375,12.53,1371800.0],["2025-02-28",12.56,12.95,12.432,12.79,1688600.0],["2025-03-03",12.81,12.95,12.09,12.2,1197100.0],["2025-03-04",11.9,12.16,11.29,11.71,2114100.0],["2025-03-05",11.81,12.02,11.57,11.85,1634400.0],["2025-03-06",11.5,11.92,11.35,11.4,1610300.0],["2025-03-07",11.35,11.495,10.75,11.19,3544200.0],["2025-03-10",10.825,10.95,10.05,10.25,2356200.0],["2025-03-11",10.24,10.66,10.06,10.38,2583500.0],["2025-03-12",10.86,11.23,10.45,10.75,2476400.0],["2025-03-13",10.66,10.667,10.285,10.41,993800.0],["2025-03-14",10.71,10.99,10.54,10.87,1145100.0],["2025-03-17",10.76,11.0,10.68,10.82,1418000.0],["2025-03-18",10.8,10.89,10.6,10.75,985000.0],["2025-03-19",10.77,11.275,10.7,11.1,822700.0],["2025-03-20",10.88,11.341,10.84,11.09,1094900.0],["2025-03-21",10.86,11.1,10.83,11.08,1248000.0],["2025-03-24",11.44,11.69,11.284,11.65,884000.0],["2025-03-25",11.59,11.7,11.425,11.44,689600.0],["2025-03-26",11.47,11.59,11.04,11.22,982100.0],["2025-03-27",11.06,11.08,10.63,10.85,1347500.0],["2025-03-28",10.81,10.915,10.265,10.41,1032900.0],["2025-03-31",10.15,10.4,9.92,10.32,1230300.0],["2025-04-01",10.22,10.61,10.11,10.51,1199000.0],["2025-04-02",10.25,10.85,10.18,10.73,855900.0],["2025-04-03",9.8,9.93,9.39,9.43,1728700.0],["2025-04-04",8.85,9.07,8.065,8.69,2245200.0],["2025-04-07",8.03,9.365,7.9,8.83,2281100.0],["2025-04-08",9.41,9.44,8.38,8.56,1120800.0],["2025-04-09",8.35,10.07,8.34,9.93,1815000.0],["2025-04-10",9.57,9.58,8.785,9.22,1268400.0],["2025-04-11",9.18,9.32,8.83,9.2,848600.0],["2025-04-14",9.52,9.6,9.1,9.24,932800.0],["2025-04-15",9.29,9.6,9.229,9.45,1138200.0],["2025-04-16",9.27,9.48,9.195,9.38,781500.0],["2025-04-17",9.4,9.595,9.21,9.5,1026100.0],["2025-04-21",9.42,9.55,9.133,9.25,899400.0],["2025-04-22",9.49,9.93,9.4,9.87,1118200.0],["2025-04-23",10.34,10.698,10.225,10.25,1462800.0],["2025-04-24",10.29,10.91,10.168,10.87,1312400.0],["2025-04-25",10.88,11.08,10.805,10.96,1222200.0],["2025-04-28",10.94,11.06,10.63,10.98,1244700.0],["2025-04-29",10.91,11.11,10.82,11.01,2982600.0],["2025-04-30",9.49,9.85,9.0,9.77,4604100.0],["2025-05-01",9.79,10.089,9.54,9.89,2748800.0],["2025-05-02",10.11,10.36,9.895,10.33,2257700.0],["2025-05-05",10.22,10.555,10.22,10.3,1153900.0],["2025-05-06",10.01,10.245,9.9,10.0,1047200.0],["2025-05-07",10.09,10.46,10.09,10.28,1198800.0],["2025-05-08",10.58,10.775,10.445,10.61,821500.0],["2025-05-09",10.7,10.72,10.41,10.58,652900.0],["2025-05-12",11.2,11.46,11.12,11.13,1118900.0],["2025-05-13",11.27,11.48,11.19,11.4,1176700.0],["2025-05-14",11.35,11.58,11.09,11.1,1242900.0],["2025-05-15",11.01,11.05,10.49,10.59,2194700.0],["2025-05-16",10.64,10.65,10.455,10.64,1893000.0],["2025-05-19",10.33,10.59,10.29,10.57,1057100.0],["2025-05-20",10.52,10.565,10.32,10.35,1217500.0],["2025-05-21",10.18,10.23,9.88,9.88,1021700.0],["2025-05-22",9.85,10.085,9.82,10.01,815200.0],["2025-05-23",9.7,9.98,9.7,9.86,892900.0],["2025-05-27",10.11,10.215,9.924,10.18,1045500.0],["2025-05-28",10.19,10.21,9.96,10.08,653100.0],["2025-05-29",10.25,10.28,9.95,10.13,882000.0],["2025-05-30",9.99,10.105,9.835,10.03,901800.0],["2025-06-02",10.0,10.105,9.78,10.07,803500.0],["2025-06-03",10.13,10.48,9.975,10.46,1053900.0],["2025-06-04",10.41,10.498,10.335,10.39,1352000.0],["2025-06-05",10.32,10.45,10.115,10.16,1031700.0],["2025-06-06",10.4,10.66,10.29,10.6,851000.0],["2025-06-09",10.8,10.92,10.656,10.7,923400.0],["2025-06-10",10.83,11.06,10.71,10.97,1397700.0],["2025-06-11",11.05,11.24,10.86,10.97,1322800.0],["2025-06-12",10.78,11.08,10.68,10.99,1313200.0],["2025-06-13",10.77,10.82,10.415,10.46,1231600.0],["2025-06-16",10.62,11.05,10.445,11.04,1502400.0],["2025-06-17",10.835,11.06,10.835,11.0,1556100.0],["2025-06-18",11.0,11.45,10.95,11.22,2226800.0],["2025-06-20",11.37,11.42,11.0,11.01,1652000.0],["2025-06-23",10.86,11.21,10.74,11.18,752500.0],["2025-06-24",11.39,11.6,11.3,11.55,854700.0],["2025-06-25",11.6,11.73,11.57,11.62,1158200.0],["2025-06-26",11.65,12.01,11.58,11.95,1603600.0],["2025-06-27",11.99,12.15,11.81,11.97,2125200.0],["2025-06-30",12.17,12.25,11.98,12.03,1150100.0],["2025-07-01",11.94,12.32,11.75,12.27,2097400.0],["2025-07-02",12.21,12.58,12.14,12.45,1138300.0],["2025-07-03",12.6,12.63,12.495,12.57,776100.0],["2025-07-07",12.43,12.515,12.17,12.25,1031500.0],["2025-07-08",12.37,12.605,12.355,12.4,1166600.0],["2025-07-09",12.51,12.68,12.409,12.5,1364600.0],["2025-07-10",12.54,12.805,12.465,12.69,1304100.0],["2025-07-11",12.65,12.9,12.61,12.7,1879600.0],["2025-07-14",12.69,12.815,12.445,12.7,1488400.0],["2025-07-15",12.71,12.83,12.41,12.42,1494700.0],["2025-07-16",12.63,12.66,12.251,12.66,1143400.0],["2025-07-17",12.64,13.13,12.605,13.03,2246500.0],["2025-07-18",13.07,13.173,12.73,13.04,1623400.0],["2025-07-21",13.09,13.2,12.78,12.81,2056800.0],["2025-07-22",12.8,13.12,12.635,12.97,1670000.0],["2025-07-23",13.1,13.41,12.94,13.41,1449300.0],["2025-07-24",13.35,13.42,13.17,13.17,1804300.0],["2025-07-25",13.23,13.23,12.645,12.83,1535400.0],["2025-07-28",12.91,13.01,12.835,12.95,1511300.0],["2025-07-29",13.15,13.6,13.0,13.11,4797400.0],["2025-07-30",16.7,17.24,14.9,15.89,10108000.0],["2025-07-31",15.8,16.21,15.445,15.59,4571000.0],["2025-08-01",15.245,15.735,14.66,15.59,4148100.0],["2025-08-04",15.54,16.25,15.0,16.05,2952500.0],["2025-08-05",16.34,16.35,15.57,15.88,1844000.0],["2025-08-06",15.93,15.99,15.58,15.69,1752600.0],["2025-08-07",15.85,15.91,15.09,15.3,1875200.0],["2025-08-08",15.57,15.57,14.971,14.99,1209400.0],["2025-08-11",15.05,15.16,14.801,14.86,1262500.0],["2025-08-12",15.09,15.551,15.0,15.46,1184900.0],["2025-08-13",15.56,15.775,15.41,15.77,1158200.0],["2025-08-14",15.36,15.615,15.275,15.52,1041000.0],["2025-08-15",15.54,15.54,15.14,15.5,915400.0],["2025-08-18",15.45,15.95,15.41,15.94,1917400.0],["2025-08-19",15.92,16.16,15.2,15.22,1946600.0],["2025-08-20",15.11,15.19,14.61,15.18,1508800.0],["2025-08-21",14.99,15.47,14.82,15.36,1378000.0],["2025-08-22",15.37,16.61,15.19,16.31,2389400.0],["2025-08-25",16.18,16.66,16.12,16.51,1218200.0],["2025-08-26",16.44,16.76,16.3,16.55,1344800.0],["2025-08-27",16.5,16.915,16.46,16.81,2175700.0],["2025-08-28",16.91,17.44,16.836,17.25,1461600.0],["2025-08-29",17.25,17.49,17.1,17.18,1487000.0],["2025-09-02",16.6,16.86,16.32,16.62,2120200.0],["2025-09-03",16.5,16.75,16.21,16.36,1402300.0],["2025-09-04",16.43,16.74,16.37,16.69,778800.0],["2025-09-05",16.82,16.99,16.25,16.6,1310500.0],["2025-09-08",16.63,16.67,16.27,16.5,1343300.0],["2025-09-09",16.5,16.6,16.24,16.48,829300.0],["2025-09-10",16.45,16.72,16.17,16.22,1095000.0],["2025-09-11",16.31,16.75,16.25,16.73,945100.0],["2025-09-12",16.77,16.9,16.605,16.68,923500.0],["2025-09-15",16.82,17.27,16.71,17.14,1384800.0],["2025-09-16",17.15,17.22,16.66,17.2,1548900.0],["2025-09-17",17.19,17.66,16.77,17.22,1444900.0],["2025-09-18",17.41,17.82,17.259,17.64,1617300.0],["2025-09-19",17.7,17.77,17.365,17.62,2033700.0],["2025-09-22",17.44,17.92,17.29,17.67,1452600.0],["2025-09-23",17.7,17.86,17.11,17.13,1201900.0],["2025-09-24",17.31,17.4,16.64,16.7,1293300.0],["2025-09-25",16.19,16.71,16.1,16.64,2162800.0],["2025-09-26",16.7,16.745,16.34,16.54,1072700.0],["2025-09-29",16.73,16.73,15.75,16.11,1491600.0],["2025-09-30",15.98,16.11,14.88,15.19,2887800.0],["2025-10-01",15.12,15.47,14.812,14.93,1588700.0],["2025-10-02",15.08,15.199,14.795,14.97,1095000.0],["2025-10-03",15.09,15.185,14.705,14.76,761300.0],["2025-10-06",14.94,15.1,14.53,14.81,1201700.0],["2025-10-07",15.06,15.57,14.98,15.4,1647500.0],["2025-10-08",15.47,15.83,15.23,15.76,1591100.0],["2025-10-09",15.73,15.98,15.63,15.95,1228900.0],["2025-10-10",16.06,16.405,14.96,14.97,1264800.0],["2025-10-13",15.33,15.46,15.15,15.33,920500.0],["2025-10-14",15.04,16.14,15.01,16.07,1446700.0],["2025-10-15",16.31,16.685,16.2,16.51,1960100.0],["2025-10-16",16.5,16.685,15.45,15.56,1773700.0],["2025-10-17",15.49,15.83,15.32,15.39,1643600.0],["2025-10-20",15.6,16.39,15.46,16.36,1259500.0],["2025-10-21",16.35,17.03,16.283,16.72,1434000.0],["2025-10-22",16.74,16.85,16.04,16.52,3740300.0],["2025-10-23",18.9,19.88,17.69,18.25,9909500.0],["2025-10-24",18.57,18.95,18.4,18.43,3095400.0],["2025-10-27",18.71,18.889,18.24,18.33,1736500.0],["2025-10-28",18.4,18.499,17.97,18.02,1283700.0],["2025-10-29",17.87,18.0,17.08,17.22,1915600.0],["2025-10-30",17.11,17.42,16.795,16.84,1257300.0],["2025-10-31",16.91,17.555,16.8,17.39,2091600.0],["2025-11-03",17.47,18.13,17.37,17.58,1891600.0],["2025-11-04",17.21,17.785,16.96,17.76,2480600.0],["2025-11-05",18.57,19.18,18.195,19.15,4516500.0],["2025-11-06",19.25,19.39,17.9,18.0,3684200.0],["2025-11-07",17.71,18.15,17.12,18.15,2793500.0],["2025-11-10",18.91,19.29,18.6,18.86,2352400.0],["2025-11-11",18.67,18.87,18.26,18.29,1406300.0],["2025-11-12",18.37,18.8,18.2,18.57,1190600.0],["2025-11-13",18.31,18.5,17.37,17.48,1648800.0],["2025-11-14",17.08,17.53,16.784,17.24,1571500.0],["2025-11-17",17.1,17.15,16.16,16.19,1776600.0],["2025-11-18",16.05,16.42,15.97,15.99,1775900.0],["2025-11-19",16.03,16.195,15.7,15.96,1289000.0],["2025-11-20",16.25,16.85,15.685,15.71,1465700.0],["2025-11-21",15.8,16.515,15.56,16.3,1468500.0],["2025-11-24",16.35,16.89,16.29,16.8,1334400.0],["2025-11-25",16.9,17.51,16.76,17.41,920700.0],["2025-11-26",17.4,17.9,17.4,17.63,1194800.0],["2025-11-28",17.8,18.21,17.7,18.1,600000.0],["2025-12-01",17.87,18.17,17.81,17.93,1079500.0],["2025-12-02",18.18,18.56,17.919,18.41,1200300.0],["2025-12-03",18.37,18.82,18.27,18.8,1327500.0],["2025-12-04",19.0,19.8,18.895,19.53,2038300.0],["2025-12-05",19.47,19.84,19.19,19.43,1643900.0],["2025-12-08",19.7,19.7,18.98,19.13,1239200.0],["2025-12-09",19.04,19.53,19.01,19.21,1012400.0],["2025-12-10",19.03,20.0,19.03,19.76,2126600.0],["2025-12-11",19.98,20.94,19.96,20.4,4049800.0],["2025-12-12",20.5,20.65,19.79,19.9,1714900.0],["2025-12-15",19.98,19.99,19.0,19.07,1411100.0],["2025-12-16",19.02,19.44,18.8,18.98,1566700.0],["2025-12-17",18.88,19.04,18.33,18.38,1831800.0],["2025-12-18",18.93,19.76,18.61,19.62,1704700.0],["2025-12-19",19.63,19.878,19.34,19.65,2562800.0],["2025-12-22",19.7,20.3,19.445,19.94,1865300.0],["2025-12-23",19.8,20.25,19.66,19.66,2385900.0],["2025-12-24",19.54,19.855,19.54,19.75,510300.0],["2025-12-26",19.7,19.736,19.5,19.64,557900.0],["2025-12-29",19.59,19.63,19.35,19.52,957100.0],["2025-12-30",19.48,19.595,19.24,19.26,1143300.0],["2025-12-31",19.32,19.32,18.875,18.94,1274500.0],["2026-01-02",19.08,19.29,18.74,19.12,1147600.0],["2026-01-05",19.08,20.295,19.08,20.26,1663800.0],["2026-01-06",20.22,20.24,19.25,19.98,1785800.0],["2026-01-07",20.11,20.27,19.61,19.9,1396000.0],["2026-01-08",19.78,21.19,19.78,20.67,3160200.0],["2026-01-09",20.75,20.9,19.82,19.98,1288500.0],["2026-01-12",19.62,20.15,19.1,20.09,2295000.0],["2026-01-13",20.1,20.36,19.69,20.16,1798900.0],["2026-01-14",20.04,20.115,19.39,19.99,2124800.0],["2026-01-15",20.03,20.59,20.03,20.36,1426000.0],["2026-01-16",20.38,21.006,20.38,20.7,1479900.0],["2026-01-20",19.6,20.6,19.5,19.92,1198400.0],["2026-01-21",20.2,20.8,20.0,20.56,1434100.0],["2026-01-22",20.84,21.67,20.7,21.58,2414400.0],["2026-01-23",21.38,21.41,20.83,21.05,1823100.0],["2026-01-26",21.17,21.64,20.96,21.31,1833300.0],["2026-01-27",21.26,21.37,20.714,20.81,2018000.0],["2026-01-28",20.7,20.76,19.45,19.57,5117400.0],["2026-01-29",18.22,18.41,16.4,16.44,8969100.0],["2026-01-30",16.21,17.15,16.2,16.91,5805500.0],["2026-02-02",16.68,17.719,16.65,16.86,3481900.0],["2026-02-03",16.85,17.04,15.84,16.1,2907000.0],["2026-02-04",15.94,16.32,15.735,16.03,2391100.0],["2026-02-05",15.9,16.035,15.24,15.69,3316800.0],["2026-02-06",16.0,17.09,15.89,16.94,3546500.0],["2026-02-09",16.89,17.55,16.79,17.3,1419600.0],["2026-02-10",17.33,17.63,17.075,17.26,2103100.0],["2026-02-11",17.48,17.53,16.57,16.72,1490700.0],["2026-02-12",17.0,17.1,15.105,15.2,1912000.0],["2026-02-13",15.25,15.88,15.0,15.59,1853100.0],["2026-02-17",15.47,15.79,15.29,15.51,1335400.0],["2026-02-18",15.52,16.275,15.5,16.23,1752700.0],["2026-02-19",16.08,16.59,15.97,16.58,1547200.0],["2026-02-20",16.39,16.59,16.17,16.26,2127600.0],["2026-02-23",15.92,15.99,14.655,14.75,2144200.0],["2026-02-24",14.77,15.305,14.7,15.02,1758700.0],["2026-02-25",15.25,16.44,15.2,16.1,2267700.0],["2026-02-26",16.16,16.79,16.13,16.72,1929000.0],["2026-02-27",16.17,16.5,14.71,14.91,3051200.0],["2026-03-02",14.46,15.3,14.37,15.05,1950300.0],["2026-03-03",14.5,15.085,14.26,14.86,2710300.0],["2026-03-04",15.02,15.82,14.99,15.61,1931900.0],["2026-03-05",15.46,15.77,14.935,15.14,1606700.0],["2026-03-06",14.8,14.82,14.3,14.67,1905400.0],["2026-03-09",14.3,14.84,13.921,14.76,1395500.0],["2026-03-10",14.8,14.89,14.285,14.56,1176400.0],["2026-03-11",14.53,14.8,14.27,14.59,905900.0],["2026-03-12",14.09,14.43,14.06,14.13,1188700.0],["2026-03-13",14.3,14.4,13.795,13.8,2580700.0],["2026-03-16",14.11,14.3,13.8,13.87,1819800.0],["2026-03-17",14.0,14.28,13.95,14.12,1896100.0],["2026-03-18",13.96,14.26,13.24,13.32,3709900.0],["2026-03-19",13.09,13.94,13.05,13.85,2496500.0],["2026-03-20",13.88,14.17,13.6,13.98,2287700.0],["2026-03-23",14.33,14.88,14.18,14.69,1926300.0],["2026-03-24",14.45,14.8,14.33,14.61,1233300.0],["2026-03-25",14.99,15.12,14.41,14.54,1408600.0],["2026-03-26",14.29,14.62,14.24,14.39,848000.0],["2026-03-27",14.11,14.175,13.765,13.87,1043400.0],["2026-03-30",14.0,14.13,13.675,13.81,1100900.0],["2026-03-31",14.19,14.49,13.845,14.32,1701500.0],["2026-04-01",14.61,14.65,14.16,14.3,1245100.0],["2026-04-02",13.85,14.52,13.71,14.32,792500.0],["2026-04-06",14.36,14.74,14.33,14.74,850200.0],["2026-04-07",14.6,14.86,14.405,14.5,1715500.0],["2026-04-08",15.48,15.61,14.825,15.02,2469900.0],["2026-04-09",14.87,15.16,14.755,14.92,2096500.0],["2026-04-10",14.76,15.018,14.64,14.77,1694300.0],["2026-04-13",14.62,15.59,14.55,15.59,3318700.0],["2026-04-14",15.76,16.15,15.71,15.85,1548300.0],["2026-04-15",16.08,16.575,16.018,16.56,1577900.0],["2026-04-16",16.6,16.76,16.41,16.6,1954200.0],["2026-04-17",17.0,17.68,16.93,17.44,2516200.0],["2026-04-20",17.3,18.02,17.3,17.92,1782900.0],["2026-04-21",18.0,18.32,17.28,17.39,1187300.0],["2026-04-22",17.64,17.855,17.49,17.78,1251200.0],["2026-04-23",17.55,17.77,16.99,17.32,1598300.0],["2026-04-24",17.17,17.67,17.17,17.47,3825800.0],["2026-04-27",17.4,17.84,16.69,17.18,6776200.0],["2026-04-28",18.33,18.88,16.5,16.87,13357200.0],["2026-04-29",16.5,17.105,16.045,16.55,4504300.0],["2026-04-30",16.43,17.165,16.36,17.07,2551300.0],["2026-05-01",17.23,17.43,16.76,17.06,2429800.0],["2026-05-04",17.0,17.174,16.6,16.64,1842800.0],["2026-05-05",16.77,17.2,16.67,17.07,1647400.0],["2026-05-06",17.42,17.485,17.05,17.06,1482100.0],["2026-05-07",17.17,17.42,16.655,16.69,1747800.0],["2026-05-08",16.78,16.78,16.115,16.64,2003100.0],["2026-05-11",16.61,16.75,16.453,16.57,1022600.0],["2026-05-12",16.46,16.49,16.12,16.28,965200.0],["2026-05-13",16.12,16.24,15.32,15.33,2299000.0],["2026-05-14",15.49,15.99,15.41,15.86,1939500.0],["2026-05-15",15.71,15.725,15.45,15.59,1145600.0],["2026-05-18",15.75,15.97,15.423,15.63,1308100.0],["2026-05-19",15.61,15.655,15.13,15.25,1432900.0],["2026-05-20",15.31,15.905,15.01,15.88,1287400.0],["2026-05-21",15.66,15.76,15.37,15.76,1083500.0],["2026-05-22",15.8,15.91,15.46,15.63,1009600.0],["2026-05-26",15.8,16.3,15.741,16.16,1090600.0],["2026-05-27",16.2,16.91,16.18,16.68,1864200.0],["2026-05-28",16.6,17.095,16.47,17.03,1389000.0],["2026-05-29",17.2,18.055,17.15,17.85,2822400.0],["2026-06-01",17.43,18.4,17.385,18.39,3253700.0],["2026-06-02",18.12,18.18,17.31,17.5,2273000.0],["2026-06-03",17.29,17.29,16.275,16.39,2349200.0],["2026-06-04",16.56,17.6,16.52,17.57,1648300.0],["2026-06-05",17.4,17.55,17.02,17.15,2229300.0],["2026-06-08",17.24,17.4,17.08,17.11,1389600.0],["2026-06-09",17.27,18.03,16.97,17.64,2883500.0],["2026-06-10",17.46,18.08,17.055,17.22,2178700.0],["2026-06-11",17.34,18.24,17.08,18.24,1970900.0],["2026-06-12",18.4,18.5,17.92,18.05,1313500.0],["2026-06-15",18.56,18.945,18.355,18.45,1875700.0],["2026-06-16",18.6,19.045,18.39,19.03,1721000.0],["2026-06-17",19.0,20.54,18.75,18.81,4739700.0],["2026-06-18",19.12,19.43,18.925,19.21,2293300.0],["2026-06-22",19.4,19.4,18.55,18.62,1181100.0],["2026-06-23",18.6,19.085,18.45,18.96,1434200.0],["2026-06-24",18.9,19.75,18.88,19.46,2212700.0],["2026-06-25",19.6,19.98,19.4,19.67,3584200.0],["2026-06-26",19.43,20.17,19.43,20.1,4727600.0],["2026-06-29",20.09,20.47,19.56,20.46,1720300.0],["2026-06-30",20.425,20.75,20.18,20.74,2944900.0],["2026-07-01",20.75,21.21,20.5,20.54,2461200.0],["2026-07-02",20.85,21.125,19.625,19.69,6764400.0],["2026-07-06",19.34,20,19.1,19.73,2964884.451916],["2026-07-07",19.67,20.1,19.39,19.49,2224276.587476],["2026-07-08",19.28,19.34,18.58,18.78,1608909.564325],["2026-07-09",18.93,20.14,18.884,20.1,1078310.684915],["2026-07-10",20.25,20.664,20.09,20.35,1038167.388719],["2026-07-13",20.35,20.4,19.5,19.61,1211722.145771],["2026-07-14",19.74,20.15,19.665,19.95,996696.858262],["2026-07-15",20,20.28,19.75,20.06,1624029.724771],["2026-07-16",20.05,20.2,19.62,19.71,1158524.906281],["2026-07-17",19.16,19.605,18.75,19.23,1493719.031284],["2026-07-20",19.31,19.57,18.935,19.09,1255033.744124],["2026-07-21",19.09,19.26,18.91,19.25,1657282.13669],["2026-07-22",19.22,19.22,18.78,18.81,869363.850373],["2026-07-23",18.6,18.6,17.93,17.98,1294793.354401],["2026-07-24",18.09,18.67,17.945,18.06,1311564.019586],["2026-07-27",18.29,18.94,18.18,18.75,4140592.218494],["2026-07-28",19.55,19.55,18.23,18.95,3474820.671391],["2026-07-29",18.73,18.98,18.26,18.53,2103216.243574],["2026-07-30",18.77,19.42,18.67,19.33,1093230.113184],["2026-07-31",19.41,19.62,19.05,19.14,1239257.577635]]}