{"t":"P","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-10-06",17.0,17.0,17.0,17.0,0.0],["2015-10-07",16.74,17.0,16.0,16.01,18792300.0],["2015-10-08",16.04,16.09,15.5,15.93,4194100.0],["2015-10-09",16.25,16.64,15.91,16.6,1999400.0],["2015-10-12",17.23,18.45,17.0,18.06,6065100.0],["2015-10-13",18.36,19.45,18.01,18.69,2978900.0],["2015-10-14",18.78,20.03,18.7,19.74,2503600.0],["2015-10-15",20.47,20.6,18.62,19.68,1789600.0],["2015-10-16",19.86,19.95,18.66,18.84,1216000.0],["2015-10-19",18.56,19.08,18.07,19.0,855600.0],["2015-10-20",18.65,19.57,18.28,19.5,1231300.0],["2015-10-21",19.7,19.86,18.85,19.25,1101200.0],["2015-10-22",19.31,19.61,18.91,19.49,812100.0],["2015-10-23",19.59,19.6,19.13,19.27,553100.0],["2015-10-26",19.18,19.3,18.76,18.86,505500.0],["2015-10-27",18.76,19.28,17.57,17.8,1303700.0],["2015-10-28",17.75,18.48,17.71,18.05,813300.0],["2015-10-29",18.06,18.32,17.755,17.81,920800.0],["2015-10-30",17.83,17.99,17.25,17.63,712800.0],["2015-11-02",18.35,18.359,16.68,16.96,1542400.0],["2015-11-03",17.38,17.68,16.91,17.44,832000.0],["2015-11-04",17.65,17.79,17.0,17.04,727900.0],["2015-11-05",17.35,17.73,17.25,17.65,704200.0],["2015-11-06",17.8,18.05,17.301,17.62,389600.0],["2015-11-09",17.5,17.89,17.5,17.61,597900.0],["2015-11-10",17.55,17.65,16.9,17.4,714500.0],["2015-11-11",17.12,17.435,17.06,17.11,665000.0],["2015-11-12",17.05,17.49,17.03,17.1,374200.0],["2015-11-13",17.14,17.44,16.97,17.24,721100.0],["2015-11-16",17.18,17.3,17.0,17.25,374200.0],["2015-11-17",17.19,17.54,17.06,17.19,604900.0],["2015-11-18",17.25,17.5,17.12,17.27,596000.0],["2015-11-19",17.25,18.06,17.175,17.4,405400.0],["2015-11-20",15.89,16.0,14.55,14.74,6171900.0],["2015-11-23",15.08,15.17,13.5,14.11,2900500.0],["2015-11-24",14.29,14.33,13.65,13.91,1780700.0],["2015-11-25",14.09,14.09,13.05,13.08,1398800.0],["2015-11-27",13.01,13.27,12.26,12.96,853500.0],["2015-11-30",13.01,13.13,12.63,12.91,1255400.0],["2015-12-01",12.85,13.81,12.72,13.73,1311300.0],["2015-12-02",13.74,14.59,13.65,13.92,2329300.0],["2015-12-03",16.1,16.2,14.56,15.69,4369900.0],["2015-12-04",16.0,17.15,15.6,16.76,3300400.0],["2015-12-07",16.75,17.7,16.41,17.53,3064500.0],["2015-12-08",16.11,17.71,16.11,17.55,1676400.0],["2015-12-09",17.75,18.23,17.49,17.56,2244500.0],["2015-12-10",17.63,18.12,17.51,17.69,1806600.0],["2015-12-11",17.7,18.39,17.32,17.65,1973500.0],["2015-12-14",17.54,17.92,16.85,17.09,1191700.0],["2015-12-15",17.04,17.76,16.668,17.27,1114400.0],["2015-12-16",17.74,17.94,17.02,17.71,1214200.0],["2015-12-17",17.72,17.95,16.71,16.96,1252400.0],["2015-12-18",16.81,17.47,16.55,16.81,6288500.0],["2015-12-21",17.0,17.27,15.37,16.01,1530300.0],["2015-12-22",16.01,16.64,15.6,16.2,1308900.0],["2015-12-23",16.31,16.89,16.31,16.82,648500.0],["2015-12-24",16.97,16.97,16.46,16.54,382100.0],["2015-12-28",16.46,16.95,16.29,16.58,812300.0],["2015-12-29",16.65,16.83,16.02,16.17,734900.0],["2015-12-30",15.93,16.3,15.84,16.05,889300.0],["2015-12-31",16.0,16.23,15.53,15.57,943000.0],["2016-01-04",15.34,15.34,14.11,14.34,1503900.0],["2016-01-05",14.29,14.48,13.603,14.23,1462500.0],["2016-01-06",13.97,14.9,13.81,14.2,1155800.0],["2016-01-07",13.85,14.18,13.6,14.05,1202200.0],["2016-01-08",14.24,14.36,13.61,13.7,822900.0],["2016-01-11",13.76,14.26,13.5,14.02,1005900.0],["2016-01-12",14.19,14.4,13.84,14.02,796200.0],["2016-01-13",14.02,14.44,13.46,13.77,933700.0],["2016-01-14",13.79,14.81,13.57,14.35,1233700.0],["2016-01-15",14.0,14.26,13.91,13.94,1168400.0],["2016-01-19",14.4,14.4,13.93,14.14,1301300.0],["2016-01-20",14.0,14.0,12.96,13.31,1761900.0],["2016-01-21",13.34,13.66,13.08,13.27,497600.0],["2016-01-22",13.4,14.36,13.33,13.73,824700.0],["2016-01-25",13.54,14.16,13.52,13.99,1064600.0],["2016-01-26",14.01,14.09,13.53,13.72,792100.0],["2016-01-27",13.56,13.89,13.4,13.57,394500.0],["2016-01-28",13.91,13.94,13.04,13.1,666800.0],["2016-01-29",13.19,13.87,12.94,13.01,701400.0],["2016-02-01",12.96,13.12,12.65,13.0,536100.0],["2016-02-02",12.83,13.11,12.12,12.43,773000.0],["2016-02-03",12.43,12.77,12.0,12.42,677400.0],["2016-02-04",12.4,13.35,12.07,13.09,785700.0],["2016-02-05",13.0,13.12,12.01,12.22,1101800.0],["2016-02-08",12.03,12.82,11.05,12.77,1883400.0],["2016-02-09",12.5,12.625,11.75,11.99,798700.0],["2016-02-10",11.75,12.22,11.75,12.0,548100.0],["2016-02-11",11.8,12.15,11.52,11.64,525400.0],["2016-02-12",11.72,12.0,11.16,11.97,372200.0],["2016-02-16",11.96,13.17,11.86,12.61,766900.0],["2016-02-17",12.7,14.0,12.68,13.03,1132100.0],["2016-02-18",12.95,13.33,12.27,12.81,601600.0],["2016-02-19",12.83,12.89,12.3,12.8,352500.0],["2016-02-22",12.8,13.08,12.5,12.68,456100.0],["2016-02-23",12.58,12.87,12.32,12.79,484200.0],["2016-02-24",12.58,12.84,12.18,12.35,1406000.0],["2016-02-25",12.28,13.49,12.25,13.19,1407700.0],["2016-02-26",13.3,13.84,13.12,13.24,1229900.0],["2016-02-29",13.5,14.48,13.34,14.38,1368400.0],["2016-03-01",14.42,15.45,14.25,14.98,1826700.0],["2016-03-02",15.17,15.95,15.0,15.71,1689100.0],["2016-03-03",16.4,16.4,13.91,14.37,4290400.0],["2016-03-04",14.45,15.0,13.76,13.87,1220900.0],["2016-03-07",13.98,14.32,13.11,13.4,1534400.0],["2016-03-08",13.46,13.46,12.84,13.15,1278500.0],["2016-03-09",13.29,13.52,12.96,13.22,746200.0],["2016-03-10",13.3,13.33,12.65,12.82,957400.0],["2016-03-11",13.01,13.25,12.55,13.0,797900.0],["2016-03-14",13.0,13.2,12.75,13.01,1177000.0],["2016-03-15",13.04,13.062,12.25,12.36,1264000.0],["2016-03-16",12.37,12.82,12.1,12.36,1602100.0],["2016-03-17",12.31,13.18,12.26,13.02,1627700.0],["2016-03-18",13.07,13.07,12.23,12.42,3043400.0],["2016-03-21",12.41,13.04,12.367,12.95,1723300.0],["2016-03-22",12.95,13.99,12.86,13.84,1343600.0],["2016-03-23",13.84,13.84,12.99,13.05,770100.0],["2016-03-24",13.24,13.35,12.53,13.05,916100.0],["2016-03-28",13.1,13.46,12.65,13.4,783500.0],["2016-03-29",13.36,13.46,12.5,13.31,1023700.0],["2016-03-30",13.34,13.5,12.957,13.3,891700.0],["2016-03-31",13.25,14.08,13.13,13.69,1325900.0],["2016-04-01",13.65,14.55,13.47,14.46,1590400.0],["2016-04-04",13.71,14.8,13.57,14.39,6923900.0],["2016-04-05",14.07,15.35,13.9,14.67,2217700.0],["2016-04-06",14.73,15.04,14.575,15.0,2546200.0],["2016-04-07",14.8,14.97,14.3,14.59,908400.0],["2016-04-08",14.66,14.7,14.205,14.31,730600.0],["2016-04-11",14.36,14.69,14.245,14.42,649600.0],["2016-04-12",14.41,14.75,14.2,14.45,779600.0],["2016-04-13",14.45,15.0,14.45,14.91,1413600.0],["2016-04-14",14.8,14.99,14.61,14.65,698000.0],["2016-04-15",14.61,14.64,14.13,14.15,1613000.0],["2016-04-18",14.14,14.56,14.01,14.42,739000.0],["2016-04-19",14.33,15.02,14.25,14.66,1138900.0],["2016-04-20",14.75,14.75,14.115,14.16,1210000.0],["2016-04-21",14.21,14.245,13.46,13.79,1401100.0],["2016-04-22",13.69,14.32,13.69,14.32,531500.0],["2016-04-25",14.15,14.68,14.09,14.58,933800.0],["2016-04-26",14.83,14.909,14.63,14.71,824800.0],["2016-04-27",14.81,14.89,14.17,14.2,557100.0],["2016-04-28",14.27,14.73,14.21,14.36,595800.0],["2016-04-29",14.35,14.67,14.3,14.55,668100.0],["2016-05-02",14.51,14.76,14.19,14.47,722900.0],["2016-05-03",14.44,14.44,14.13,14.21,581000.0],["2016-05-04",14.17,14.35,14.02,14.19,1160700.0],["2016-05-05",14.2,14.33,14.04,14.13,646800.0],["2016-05-06",14.08,14.39,13.95,14.11,825600.0],["2016-05-09",14.18,14.41,13.99,14.15,780600.0],["2016-05-10",14.22,14.5,14.05,14.28,1050400.0],["2016-05-11",14.26,14.4,14.111,14.21,817100.0],["2016-05-12",14.27,14.3,13.76,13.98,671300.0],["2016-05-13",13.98,14.47,13.82,14.17,1183500.0],["2016-05-16",14.17,14.44,14.07,14.36,605400.0],["2016-05-17",14.22,14.4,13.99,14.01,476400.0],["2016-05-18",13.99,14.15,13.9,14.01,396100.0],["2016-05-19",14.1,14.37,13.9,14.21,696700.0],["2016-05-20",14.4,14.96,14.19,14.52,1186200.0],["2016-05-23",14.63,15.08,14.46,14.73,1590500.0],["2016-05-24",14.95,15.2,14.54,14.56,2009600.0],["2016-05-25",14.84,14.95,14.4,14.72,2476100.0],["2016-05-26",11.95,12.61,11.05,12.46,11924600.0],["2016-05-27",12.4,12.6,11.54,11.84,5285500.0],["2016-05-31",11.97,12.0,11.69,11.78,1914300.0],["2016-06-01",11.67,11.71,11.17,11.31,2349000.0],["2016-06-02",11.93,12.0,11.53,11.69,2585400.0],["2016-06-03",11.68,11.84,11.51,11.7,2074000.0],["2016-06-06",11.74,11.85,11.63,11.74,1273000.0],["2016-06-07",11.74,11.825,11.64,11.69,1656500.0],["2016-06-08",11.6,11.75,11.33,11.71,1329700.0],["2016-06-09",11.69,11.7,11.453,11.58,837900.0],["2016-06-10",11.4,11.502,10.79,10.85,2007100.0],["2016-06-13",10.84,10.91,10.66,10.75,1428100.0],["2016-06-14",10.75,10.852,10.6,10.72,1243200.0],["2016-06-15",10.72,10.8,10.365,10.4,1412400.0],["2016-06-16",10.38,10.4,9.95,10.02,1864900.0],["2016-06-17",10.0,10.03,9.62,9.77,4467100.0],["2016-06-20",9.94,10.51,9.62,10.37,2647800.0],["2016-06-21",10.64,10.7,10.39,10.61,1676700.0],["2016-06-22",10.61,10.67,10.25,10.33,1232500.0],["2016-06-23",10.46,11.02,10.44,10.88,1662400.0],["2016-06-24",10.09,10.6,10.07,10.15,5417500.0],["2016-06-27",10.0,10.04,9.66,9.82,1817600.0],["2016-06-28",10.0,10.3,9.98,10.15,1071000.0],["2016-06-29",10.41,10.61,10.148,10.6,1180500.0],["2016-06-30",10.6,10.9,10.36,10.9,1459900.0],["2016-07-01",10.9,11.215,10.86,10.93,1110400.0],["2016-07-05",10.8,10.93,10.55,10.9,906000.0],["2016-07-06",10.79,10.97,10.66,10.83,1097000.0],["2016-07-07",10.85,11.17,10.84,11.12,906800.0],["2016-07-08",11.17,11.47,11.06,11.1,1179000.0],["2016-07-11",11.17,11.27,11.09,11.18,820700.0],["2016-07-12",11.26,11.7,11.17,11.48,1311800.0],["2016-07-13",11.58,11.66,11.49,11.57,732300.0],["2016-07-14",11.6,11.74,11.44,11.67,762700.0],["2016-07-15",11.7,12.02,11.36,11.73,1352300.0],["2016-07-18",11.69,11.87,11.41,11.68,763500.0],["2016-07-19",11.84,11.969,11.66,11.74,739500.0],["2016-07-20",11.7,11.83,11.52,11.77,1151000.0],["2016-07-21",11.75,12.081,11.69,11.82,1294900.0],["2016-07-22",11.8,11.94,11.68,11.83,570200.0],["2016-07-25",11.85,12.17,11.81,12.14,775000.0],["2016-07-26",12.12,12.66,12.09,12.29,855500.0],["2016-07-27",12.35,12.64,12.23,12.3,803200.0],["2016-07-28",12.37,12.55,12.26,12.48,678200.0],["2016-07-29",12.44,12.68,12.26,12.6,1434200.0],["2016-08-01",12.6,12.95,12.5,12.68,755200.0],["2016-08-02",12.39,12.74,12.26,12.31,703400.0],["2016-08-03",12.27,12.63,12.2,12.59,435500.0],["2016-08-04",12.62,12.94,12.62,12.73,541000.0],["2016-08-05",12.8,13.13,12.74,13.06,855400.0],["2016-08-08",13.1,13.4,13.06,13.19,675800.0],["2016-08-09",13.25,13.61,13.2,13.55,907700.0],["2016-08-10",13.54,13.82,13.24,13.34,625100.0],["2016-08-11",13.32,13.71,13.32,13.54,553800.0],["2016-08-12",13.53,13.72,13.42,13.62,297800.0],["2016-08-15",13.65,13.87,13.65,13.81,662900.0],["2016-08-16",13.75,13.97,13.55,13.64,730700.0],["2016-08-17",13.67,13.71,13.35,13.4,676000.0],["2016-08-18",13.43,13.72,13.39,13.41,1072700.0],["2016-08-19",12.62,12.63,11.21,11.66,4573900.0],["2016-08-22",11.6,11.8,11.51,11.78,1640800.0],["2016-08-23",11.76,12.014,11.68,11.75,1126300.0],["2016-08-24",12.0,12.005,11.5,11.61,1335700.0],["2016-08-25",11.59,11.84,11.45,11.83,2728400.0],["2016-08-26",13.51,13.57,11.0,11.4,10292800.0],["2016-08-29",11.46,11.78,11.22,11.69,2117800.0],["2016-08-30",11.66,11.93,11.51,11.69,1089100.0],["2016-08-31",11.93,12.19,11.62,11.71,2115500.0],["2016-09-01",11.8,11.83,11.53,11.69,1103400.0],["2016-09-02",11.76,11.98,11.64,11.96,733200.0],["2016-09-06",11.96,12.33,11.96,12.31,1122800.0],["2016-09-07",12.36,12.6,12.27,12.54,1095600.0],["2016-09-08",12.45,12.52,12.24,12.41,812600.0],["2016-09-09",12.22,12.43,12.01,12.18,1026700.0],["2016-09-12",11.99,12.58,11.86,12.57,1959200.0],["2016-09-13",12.41,13.05,12.35,13.0,1974200.0],["2016-09-14",12.94,13.8,12.92,13.73,2625200.0],["2016-09-15",13.71,13.97,13.57,13.79,1911900.0],["2016-09-16",13.88,13.96,13.535,13.72,2283400.0],["2016-09-19",13.67,13.92,13.62,13.63,1055100.0],["2016-09-20",13.63,13.78,13.23,13.26,806000.0],["2016-09-21",13.35,13.68,13.2,13.66,1044300.0],["2016-09-22",13.73,13.79,13.61,13.7,669500.0],["2016-09-23",13.59,13.725,13.56,13.62,421700.0],["2016-09-26",13.44,13.81,13.34,13.36,1190900.0],["2016-09-27",13.32,13.74,13.32,13.61,852300.0],["2016-09-28",13.6,13.88,13.565,13.7,1006100.0],["2016-09-29",13.72,13.83,13.61,13.64,624900.0],["2016-09-30",13.7,13.86,13.43,13.55,1803000.0],["2016-10-03",13.47,13.98,13.3,13.89,1662900.0],["2016-10-04",13.94,14.98,13.89,14.71,2974400.0],["2016-10-05",14.75,15.08,14.65,14.83,1398300.0],["2016-10-06",14.78,14.98,14.69,14.9,664500.0],["2016-10-07",14.8,14.864,14.54,14.67,562400.0],["2016-10-10",14.67,14.84,14.51,14.62,831100.0],["2016-10-11",14.65,14.7,14.03,14.03,1086400.0],["2016-10-12",14.05,14.117,13.61,13.62,489900.0],["2016-10-13",13.62,13.692,13.05,13.17,852500.0],["2016-10-14",13.22,13.53,12.635,12.7,1320200.0],["2016-10-17",12.72,12.72,12.14,12.38,1624500.0],["2016-10-18",12.25,12.5,12.168,12.23,1002400.0],["2016-10-19",12.07,12.76,12.01,12.73,1465700.0],["2016-10-20",12.67,12.8,12.43,12.66,471700.0],["2016-10-21",12.56,12.71,12.46,12.5,253300.0],["2016-10-24",12.62,12.68,12.4,12.44,510700.0],["2016-10-25",12.42,12.63,12.36,12.46,583100.0],["2016-10-26",12.44,12.6,12.38,12.53,664800.0],["2016-10-27",12.54,12.78,12.335,12.36,811200.0],["2016-10-28",12.4,12.58,12.38,12.5,475100.0],["2016-10-31",12.48,12.51,12.34,12.34,361700.0],["2016-11-01",12.33,12.47,11.86,12.13,801800.0],["2016-11-02",12.06,12.13,11.44,11.59,1257900.0],["2016-11-03",11.62,11.92,11.62,11.75,625700.0],["2016-11-04",11.71,12.0,11.61,11.7,753600.0],["2016-11-07",11.89,12.31,11.85,12.3,572400.0],["2016-11-08",12.23,12.49,12.1,12.45,470500.0],["2016-11-09",12.12,12.78,12.01,12.73,739100.0],["2016-11-10",12.89,13.67,12.72,13.55,1256600.0],["2016-11-11",13.55,14.13,13.49,14.1,1329500.0],["2016-11-14",14.36,14.91,14.05,14.7,1605300.0],["2016-11-15",14.62,15.14,14.62,14.73,2035800.0],["2016-11-16",14.66,14.83,14.39,14.4,959700.0],["2016-11-17",14.48,14.89,14.46,14.65,1010300.0],["2016-11-18",14.7,14.91,14.43,14.6,813000.0],["2016-11-21",14.59,14.84,14.48,14.59,707900.0],["2016-11-22",14.66,14.76,14.46,14.49,708700.0],["2016-11-23",14.39,14.54,14.07,14.19,581700.0],["2016-11-25",14.19,14.27,14.06,14.25,217900.0],["2016-11-28",14.27,14.44,14.1,14.13,951000.0],["2016-11-29",14.27,14.65,14.15,14.26,1127600.0],["2016-11-30",14.4,14.44,13.84,13.95,2105100.0],["2016-12-01",13.91,13.98,12.515,12.6,4720000.0],["2016-12-02",12.86,13.0,12.5,12.85,2701100.0],["2016-12-05",13.0,13.06,12.89,12.96,982500.0],["2016-12-06",12.88,12.93,12.65,12.68,1208900.0],["2016-12-07",12.8,12.9,12.54,12.63,989100.0],["2016-12-08",12.65,12.73,12.26,12.33,1395200.0],["2016-12-09",12.33,12.45,12.07,12.19,1435700.0],["2016-12-12",12.08,12.28,11.965,12.05,1140300.0],["2016-12-13",12.1,12.29,11.971,12.03,1961400.0],["2016-12-14",11.99,12.17,11.79,11.92,968800.0],["2016-12-15",11.99,12.155,11.89,12.08,2155900.0],["2016-12-16",12.12,12.17,11.85,11.88,1542200.0],["2016-12-19",11.96,12.04,11.84,12.0,1281800.0],["2016-12-20",12.09,12.2,11.86,11.93,645500.0],["2016-12-21",11.9,12.075,11.57,11.64,1149500.0],["2016-12-22",11.73,11.77,11.54,11.58,668800.0],["2016-12-23",11.58,11.78,11.55,11.65,685300.0],["2016-12-27",11.64,11.87,11.61,11.65,579200.0],["2016-12-28",11.66,11.713,11.5,11.51,747400.0],["2016-12-29",11.5,11.57,11.24,11.27,806200.0],["2016-12-30",11.3,11.5,11.15,11.31,1172900.0],["2017-01-03",11.505,11.511,11.09,11.27,1065300.0],["2017-01-04",11.34,11.57,11.3,11.57,1637100.0],["2017-01-05",11.97,12.16,11.61,11.97,1980500.0],["2017-01-06",12.0,12.11,11.89,11.97,1615200.0],["2017-01-09",12.01,12.34,11.92,12.2,3538000.0],["2017-01-10",12.21,12.33,11.91,11.97,1220900.0],["2017-01-11",11.99,12.07,11.561,11.7,1144500.0],["2017-01-12",11.59,11.7,11.29,11.53,896600.0],["2017-01-13",11.52,11.74,11.52,11.55,784900.0],["2017-01-17",11.54,11.87,11.5,11.81,1023700.0],["2017-01-18",11.86,11.909,11.58,11.81,1248100.0],["2017-01-19",11.8,11.96,11.75,11.85,690100.0],["2017-01-20",11.87,12.115,11.82,12.02,8216200.0],["2017-01-23",12.05,12.2,11.85,12.05,1363600.0],["2017-01-24",12.04,12.17,11.72,11.85,1242800.0],["2017-01-25",11.99,12.08,11.85,11.89,1926400.0],["2017-01-26",11.95,12.0,11.36,11.37,1622200.0],["2017-01-27",11.39,11.525,11.29,11.38,1133900.0],["2017-01-30",11.33,11.48,11.22,11.28,1141000.0],["2017-01-31",11.29,11.39,11.13,11.37,1428900.0],["2017-02-01",11.37,11.535,11.06,11.16,1671200.0],["2017-02-02",11.16,11.3,11.06,11.15,729100.0],["2017-02-03",11.26,11.41,11.1,11.32,1354900.0],["2017-02-06",11.34,11.42,11.12,11.15,1335200.0],["2017-02-07",11.16,11.38,11.125,11.25,1166900.0],["2017-02-08",11.22,11.295,11.105,11.15,1179900.0],["2017-02-09",11.21,11.42,11.155,11.31,1194500.0],["2017-02-10",11.53,12.0,11.36,11.76,2006000.0],["2017-02-13",11.79,12.09,11.75,12.0,1655400.0],["2017-02-14",12.01,12.2,11.86,12.06,1001900.0],["2017-02-15",12.09,12.19,11.93,12.01,880500.0],["2017-02-16",12.05,12.34,11.86,11.95,827700.0],["2017-02-17",11.97,12.0,11.83,11.95,814300.0],["2017-02-21",11.96,12.0,11.83,11.85,795400.0],["2017-02-22",11.84,11.91,11.58,11.66,1348900.0],["2017-02-23",11.65,11.91,11.58,11.72,1242400.0],["2017-02-24",11.66,11.69,11.42,11.56,789800.0],["2017-02-27",11.57,11.77,11.43,11.68,1931400.0],["2017-02-28",11.65,11.77,11.36,11.4,1150900.0],["2017-03-01",11.56,11.6,10.86,11.33,4595500.0],["2017-03-02",10.6,10.92,9.731,9.78,6193900.0],["2017-03-03",9.9,9.94,9.15,9.51,6014200.0],["2017-03-06",9.51,9.531,9.12,9.4,2586900.0],["2017-03-07",10.08,10.66,10.07,10.47,9490000.0],["2017-03-08",10.44,10.57,10.25,10.28,2127000.0],["2017-03-09",10.3,10.3,10.07,10.1,2450700.0],["2017-03-10",10.16,10.47,10.16,10.41,1436700.0],["2017-03-13",10.41,10.49,10.26,10.29,796600.0],["2017-03-14",10.21,10.21,10.05,10.15,667800.0],["2017-03-15",10.19,10.31,10.15,10.28,911100.0],["2017-03-16",10.31,10.45,10.25,10.39,574700.0],["2017-03-17",10.41,10.41,10.195,10.2,2102400.0],["2017-03-20",10.17,10.39,10.115,10.38,1038000.0],["2017-03-21",10.38,10.55,10.22,10.27,1047900.0],["2017-03-22",10.25,10.25,10.11,10.13,1377800.0],["2017-03-23",10.1,10.27,10.08,10.13,876500.0],["2017-03-24",10.17,10.225,9.85,9.9,1686700.0],["2017-03-27",9.77,10.05,9.72,9.89,952600.0],["2017-03-28",9.85,9.96,9.72,9.73,922500.0],["2017-03-29",9.68,9.75,9.61,9.71,1098900.0],["2017-03-30",9.73,9.79,9.66,9.73,1040000.0],["2017-03-31",9.73,9.89,9.67,9.83,1136800.0],["2017-04-03",10.01,10.47,10.01,10.18,1935400.0],["2017-04-04",10.45,10.87,10.34,10.52,1767000.0],["2017-04-05",10.55,10.71,10.23,10.26,1209900.0],["2017-04-06",10.24,10.5,10.08,10.48,1003600.0],["2017-04-07",10.45,10.64,10.36,10.53,1501400.0],["2017-04-10",10.53,10.66,10.27,10.32,929900.0],["2017-04-11",10.3,10.42,10.19,10.2,926400.0],["2017-04-12",10.2,10.355,10.14,10.32,1173200.0],["2017-04-13",10.27,10.39,10.17,10.28,2838400.0],["2017-04-17",10.3,10.6,10.3,10.51,1299300.0],["2017-04-18",10.44,10.56,10.34,10.36,688000.0],["2017-04-19",10.42,10.47,10.28,10.28,631100.0],["2017-04-20",10.34,10.39,10.23,10.34,767400.0],["2017-04-21",10.3,10.38,10.19,10.24,817700.0],["2017-04-24",10.35,10.35,10.2,10.34,946600.0],["2017-04-25",10.35,10.65,10.35,10.49,1058200.0],["2017-04-26",10.43,10.53,10.27,10.35,1481400.0],["2017-04-27",10.37,10.59,10.25,10.51,1464500.0],["2017-04-28",10.53,10.61,10.31,10.61,666200.0],["2017-05-01",10.6,10.72,10.44,10.68,974200.0],["2017-05-02",10.67,10.88,10.64,10.81,972100.0],["2017-05-03",10.75,10.965,10.75,10.95,924600.0],["2017-05-04",10.96,11.17,10.96,11.06,930500.0],["2017-05-05",11.09,11.566,11.06,11.36,1755800.0],["2017-05-08",11.36,11.51,11.15,11.41,1083700.0],["2017-05-09",11.39,11.41,11.21,11.3,828400.0],["2017-05-10",11.28,11.5,11.211,11.35,803400.0],["2017-05-11",11.3,11.6,11.28,11.47,924100.0],["2017-05-12",11.47,11.5,11.34,11.38,614600.0],["2017-05-15",11.44,11.88,11.428,11.84,1485100.0],["2017-05-16",11.9,11.96,11.74,11.95,1301200.0],["2017-05-17",11.87,11.875,11.52,11.67,1581300.0],["2017-05-18",10.96,11.12,9.98,10.32,5411000.0],["2017-05-19",10.34,10.41,9.81,9.94,3796900.0],["2017-05-22",10.05,10.35,9.91,10.26,2534900.0],["2017-05-23",10.34,10.85,10.3,10.84,2153200.0],["2017-05-24",10.86,11.1,10.65,10.81,3713800.0],["2017-05-25",11.97,11.99,11.36,11.82,8958600.0],["2017-05-26",11.77,12.8,11.77,12.74,4644600.0],["2017-05-30",12.74,13.1,12.6,13.06,3957200.0],["2017-05-31",13.03,13.1,12.83,12.94,3446400.0],["2017-06-01",12.94,13.288,12.84,13.24,2214400.0],["2017-06-02",13.24,13.35,13.15,13.24,1696000.0],["2017-06-05",13.19,13.4,13.16,13.22,1813800.0],["2017-06-06",13.18,13.33,13.1,13.13,1341500.0],["2017-06-07",13.17,13.27,12.97,12.97,1701100.0],["2017-06-08",12.95,13.0,12.59,12.97,1729200.0],["2017-06-09",13.0,13.0,12.01,12.35,2281900.0],["2017-06-12",12.23,12.3,11.9,12.17,2398300.0],["2017-06-13",12.2,12.82,12.2,12.66,1865500.0],["2017-06-14",12.66,13.0,12.565,12.68,2219500.0],["2017-06-15",12.45,13.35,12.424,13.16,4043900.0],["2017-06-16",13.1,13.31,13.07,13.25,3138300.0],["2017-06-19",13.31,13.5,13.17,13.48,1862200.0],["2017-06-20",13.65,13.65,12.81,12.82,1727700.0],["2017-06-21",12.87,13.24,12.63,12.86,2784300.0],["2017-06-22",12.82,13.47,12.81,13.3,2169000.0],["2017-06-23",13.25,13.56,13.13,13.49,4017100.0],["2017-06-26",13.5,13.624,13.161,13.34,1062900.0],["2017-06-27",13.28,13.38,12.87,12.89,1588200.0],["2017-06-28",13.02,13.205,12.91,13.19,961000.0],["2017-06-29",13.14,13.22,12.71,13.0,1442700.0],["2017-06-30",12.95,12.98,12.66,12.81,1140300.0],["2017-07-03",12.89,12.93,12.63,12.75,505100.0],["2017-07-05",12.74,13.13,12.61,13.0,1060700.0],["2017-07-06",12.81,13.04,12.5,12.55,1059000.0],["2017-07-07",12.58,12.96,12.56,12.77,863200.0],["2017-07-10",12.76,12.91,12.65,12.78,880800.0],["2017-07-11",12.72,12.955,12.685,12.72,738000.0],["2017-07-12",12.82,13.36,12.81,13.31,2431000.0],["2017-07-13",13.29,13.69,13.13,13.59,2087100.0],["2017-07-14",13.63,13.88,13.62,13.77,1495400.0],["2017-07-17",13.75,13.83,13.6,13.77,1786900.0],["2017-07-18",13.74,13.8,13.58,13.66,1073900.0],["2017-07-19",13.71,13.83,13.68,13.69,1520300.0],["2017-07-20",13.73,13.78,13.58,13.73,1235100.0],["2017-07-21",13.74,13.769,13.37,13.58,944200.0],["2017-07-24",13.57,13.61,13.49,13.57,413200.0],["2017-07-25",13.48,13.515,13.12,13.22,1342800.0],["2017-07-26",13.26,13.33,12.665,12.68,1205900.0],["2017-07-27",12.75,12.86,11.99,12.44,1782300.0],["2017-07-28",12.4,12.65,12.21,12.23,990300.0],["2017-07-31",12.29,12.346,12.02,12.07,1047000.0],["2017-08-01",12.12,12.4,12.0,12.39,939900.0],["2017-08-02",12.43,12.65,12.17,12.34,1032200.0],["2017-08-03",12.33,12.87,12.27,12.7,1304900.0],["2017-08-04",12.73,12.9,12.6,12.82,1086500.0],["2017-08-07",12.8,12.97,12.71,12.85,831600.0],["2017-08-08",12.81,12.94,12.68,12.78,784800.0],["2017-08-09",12.7,12.72,12.48,12.65,819800.0],["2017-08-10",12.54,12.62,12.44,12.54,2613500.0],["2017-08-11",12.38,12.74,12.36,12.67,926300.0],["2017-08-14",12.04,12.78,12.011,12.57,2477500.0],["2017-08-15",12.57,12.7,12.5,12.61,1134100.0],["2017-08-16",12.6,12.73,12.5,12.69,928700.0],["2017-08-17",12.58,12.68,12.44,12.48,1242300.0],["2017-08-18",12.45,12.68,12.38,12.49,982300.0],["2017-08-21",12.47,12.73,12.47,12.7,1271500.0],["2017-08-22",12.75,12.9,12.63,12.84,981800.0],["2017-08-23",12.8,12.8,12.47,12.66,2349100.0],["2017-08-24",12.71,12.78,12.54,12.56,2002100.0],["2017-08-25",13.48,15.0,13.43,14.95,11449000.0],["2017-08-28",14.7,14.85,14.18,14.25,3878500.0],["2017-08-29",14.02,14.69,13.96,14.68,1972600.0],["2017-08-30",14.7,15.09,14.684,14.99,2599600.0],["2017-08-31",15.0,15.06,14.86,14.89,1686200.0],["2017-09-01",14.97,14.98,14.69,14.83,2384600.0],["2017-09-05",14.69,14.86,14.64,14.82,935300.0],["2017-09-06",14.82,14.99,14.78,14.99,939700.0],["2017-09-07",15.0,15.0,14.825,14.86,1903000.0],["2017-09-08",14.8,14.86,14.35,14.42,1200200.0],["2017-09-11",14.55,14.73,14.455,14.55,977300.0],["2017-09-12",14.58,14.69,14.49,14.55,1742000.0],["2017-09-13",14.47,14.57,14.42,14.45,893700.0],["2017-09-14",14.39,14.63,14.36,14.58,1311300.0],["2017-09-15",14.62,14.75,14.37,14.68,1457900.0],["2017-09-18",14.69,14.81,14.55,14.65,1398100.0],["2017-09-19",14.63,14.97,14.43,14.73,2079300.0],["2017-09-20",14.75,14.9,14.59,14.83,1075200.0],["2017-09-21",14.83,15.64,14.78,15.02,4286300.0],["2017-09-22",15.02,15.66,14.95,15.64,3088800.0],["2017-09-25",15.64,15.85,15.38,15.52,2099100.0],["2017-09-26",15.56,15.78,15.45,15.74,1709800.0],["2017-09-27",15.84,16.35,15.74,16.15,2219500.0],["2017-09-28",16.14,16.2,15.93,15.94,876600.0],["2017-09-29",15.99,16.155,15.86,15.99,983900.0],["2017-10-02",15.99,16.0,15.65,16.0,786600.0],["2017-10-03",15.7,15.94,15.49,15.77,2158400.0],["2017-10-04",15.77,15.9,15.68,15.76,911600.0],["2017-10-05",15.77,15.94,15.72,15.93,979300.0],["2017-10-06",15.78,15.905,15.5,15.55,910700.0],["2017-10-09",15.55,15.75,15.15,15.25,1728900.0],["2017-10-10",15.26,15.88,15.26,15.82,1199200.0],["2017-10-11",15.66,16.08,15.66,16.01,1403200.0],["2017-10-12",16.0,16.04,15.93,16.0,1441900.0],["2017-10-13",16.19,16.29,15.97,16.03,1455900.0],["2017-10-16",16.05,16.35,15.97,16.27,1119000.0],["2017-10-17",16.18,16.36,16.16,16.21,939200.0],["2017-10-18",16.32,16.47,16.13,16.39,1413000.0],["2017-10-19",16.36,16.57,16.29,16.5,1710600.0],["2017-10-20",16.6,16.64,16.28,16.28,979900.0],["2017-10-23",16.36,16.45,15.72,15.83,1070900.0],["2017-10-24",15.88,16.39,15.88,16.21,1296000.0],["2017-10-25",16.25,16.25,15.89,16.03,690200.0],["2017-10-26",16.12,16.5,16.09,16.42,1559900.0],["2017-10-27",16.48,16.52,16.23,16.24,1054100.0],["2017-10-30",16.2,16.52,16.03,16.19,1146100.0],["2017-10-31",16.27,16.521,16.22,16.43,1119400.0],["2017-11-01",16.63,16.64,16.31,16.41,962300.0],["2017-11-02",16.41,16.6,16.28,16.5,1076800.0],["2017-11-03",16.54,16.54,16.36,16.49,928500.0],["2017-11-06",16.43,16.645,16.43,16.57,959400.0],["2017-11-07",16.59,16.64,16.34,16.43,693400.0],["2017-11-08",16.34,16.6,16.28,16.49,805200.0],["2017-11-09",16.41,16.618,16.31,16.58,1115700.0],["2017-11-10",16.58,16.87,16.58,16.83,1974600.0],["2017-11-13",16.78,16.85,16.64,16.78,1189400.0],["2017-11-14",16.78,16.9,16.69,16.77,1573900.0],["2017-11-15",16.73,16.9,16.665,16.73,1465100.0],["2017-11-16",16.94,17.14,16.82,17.03,2674500.0],["2017-11-17",17.0,17.435,17.0,17.39,2519900.0],["2017-11-20",17.43,17.63,17.35,17.55,2457900.0],["2017-11-21",17.74,17.91,17.66,17.9,2010200.0],["2017-11-22",17.86,18.565,17.803,18.34,2429900.0],["2017-11-24",18.34,18.61,18.2,18.53,951200.0],["2017-11-27",18.55,18.74,18.41,18.5,3592400.0],["2017-11-28",18.88,19.275,18.58,19.02,5559200.0],["2017-11-29",18.47,18.84,17.6,17.66,5164600.0],["2017-11-30",17.68,18.7,17.68,18.48,3285500.0],["2017-12-01",18.11,18.34,16.73,16.97,4846000.0],["2017-12-04",17.16,17.59,16.53,16.54,3025300.0],["2017-12-05",16.5,17.25,16.4,17.04,2593700.0],["2017-12-06",16.85,17.22,16.85,16.98,1458100.0],["2017-12-07",16.99,17.25,16.89,17.23,1841700.0],["2017-12-08",17.33,17.563,17.015,17.25,1485300.0],["2017-12-11",17.2,17.47,16.93,16.95,1849200.0],["2017-12-12",16.91,16.99,16.63,16.67,1398400.0],["2017-12-13",16.68,16.965,16.58,16.68,2035100.0],["2017-12-14",16.68,16.91,16.63,16.72,2893800.0],["2017-12-15",16.77,16.89,16.58,16.72,1813200.0],["2017-12-18",16.92,17.07,16.78,17.04,1313600.0],["2017-12-19",17.0,17.24,16.97,17.14,1148000.0],["2017-12-20",17.25,17.25,16.9,16.91,591300.0],["2017-12-21",16.94,17.03,16.7,16.78,823900.0],["2017-12-22",16.77,16.835,16.02,16.15,3021500.0],["2017-12-26",16.02,16.315,15.9,16.04,1918900.0],["2017-12-27",16.06,16.17,15.92,16.01,1597400.0],["2017-12-28",16.1,16.23,15.945,16.22,1237300.0],["2017-12-29",16.19,16.3,15.81,15.86,1751400.0],["2018-01-02",15.94,16.21,15.9,16.21,2813600.0],["2018-01-03",16.25,16.68,16.25,16.6,1613300.0],["2018-01-04",16.7,16.92,16.58,16.84,1428800.0],["2018-01-05",16.95,17.15,16.91,16.94,1243100.0],["2018-01-08",16.94,17.03,16.33,16.58,2064300.0],["2018-01-09",16.61,16.76,16.42,16.43,801000.0],["2018-01-10",16.32,16.6,16.294,16.59,1005700.0],["2018-01-11",16.59,17.055,16.49,17.05,1324500.0],["2018-01-12",16.74,16.9,16.19,16.47,3369600.0],["2018-01-16",16.5,16.76,15.935,16.16,1903000.0],["2018-01-17",17.09,17.97,16.86,17.89,4693700.0],["2018-01-18",17.9,17.9,17.26,17.81,1725700.0],["2018-01-19",17.76,18.01,17.571,17.87,1979800.0],["2018-01-22",17.81,17.94,17.57,17.91,1919000.0],["2018-01-23",17.94,18.67,17.83,18.55,3747900.0],["2018-01-24",18.64,18.79,18.3,18.65,3149500.0],["2018-01-25",18.95,19.575,18.71,19.55,3687200.0],["2018-01-26",19.67,19.91,19.22,19.91,4707800.0],["2018-01-29",19.91,20.68,19.705,20.37,2827700.0],["2018-01-30",19.98,20.43,19.75,20.35,2106700.0],["2018-01-31",20.52,21.23,19.95,20.14,2289900.0],["2018-02-01",20.1,20.59,19.884,20.3,1269900.0],["2018-02-02",20.11,20.33,19.75,19.78,1124000.0],["2018-02-05",19.12,19.92,18.92,19.04,2229800.0],["2018-02-06",18.54,19.95,18.37,19.63,2523800.0],["2018-02-07",19.02,20.02,18.96,19.64,2506300.0],["2018-02-08",19.63,19.99,19.02,19.03,2953300.0],["2018-02-09",19.27,19.49,18.4,19.26,2772100.0],["2018-02-12",19.4,20.08,19.28,19.91,2390500.0],["2018-02-13",19.81,20.49,19.79,20.4,1997400.0],["2018-02-14",20.27,21.91,20.27,21.71,3204500.0],["2018-02-15",21.9,22.22,21.18,21.98,3055100.0],["2018-02-16",21.85,21.88,21.25,21.62,1701600.0],["2018-02-20",21.43,21.94,21.29,21.44,2519700.0],["2018-02-21",21.59,21.79,21.03,21.04,2067600.0],["2018-02-22",21.35,22.46,21.303,22.01,3635900.0],["2018-02-23",22.22,22.37,21.47,21.71,2020000.0],["2018-02-26",21.9,22.53,21.75,22.39,2312600.0],["2018-02-27",22.34,22.6,21.74,21.74,1620800.0],["2018-02-28",21.84,22.14,21.63,21.67,1928100.0],["2018-03-01",21.79,22.03,21.36,21.78,3113500.0],["2018-03-02",19.82,21.41,19.4,21.38,5689600.0],["2018-03-05",21.07,21.115,19.76,20.93,6908800.0],["2018-03-06",20.97,21.12,20.13,20.54,5270700.0],["2018-03-07",20.26,20.5,20.0,20.34,3994800.0],["2018-03-08",20.59,20.75,20.33,20.64,2932400.0],["2018-03-09",20.69,21.23,20.45,20.98,3103600.0],["2018-03-12",20.96,21.075,20.32,20.99,3783600.0],["2018-03-13",21.0,21.4,20.631,20.91,4367900.0],["2018-03-14",21.13,21.35,20.87,21.13,4633000.0],["2018-03-15",21.05,21.092,20.19,20.47,3548700.0],["2018-03-16",20.41,20.96,20.185,20.62,5259000.0],["2018-03-19",20.38,20.505,19.79,20.11,3115700.0],["2018-03-20",20.05,20.4,19.72,20.09,5899300.0],["2018-03-21",20.08,20.27,19.94,20.01,3052500.0],["2018-03-22",19.8,20.015,19.585,19.71,3130300.0],["2018-03-23",19.66,19.94,19.07,19.08,2919500.0],["2018-03-26",19.53,19.67,19.21,19.52,2662900.0],["2018-03-27",19.93,20.65,19.01,19.19,3921100.0],["2018-03-28",19.17,19.57,18.645,19.38,3309600.0],["2018-03-29",19.5,20.19,19.42,19.95,2788500.0],["2018-04-02",19.78,19.93,19.08,19.31,1616600.0],["2018-04-03",19.51,19.68,19.22,19.49,1702900.0],["2018-04-04",19.21,19.9,19.08,19.83,3008800.0],["2018-04-05",20.0,20.14,19.46,19.69,9941700.0],["2018-04-06",19.43,19.74,18.44,18.48,3609200.0],["2018-04-09",18.64,18.97,18.295,18.35,4052600.0],["2018-04-10",18.66,18.94,18.37,18.45,2698100.0],["2018-04-11",18.35,18.8,18.35,18.7,2056300.0],["2018-04-12",18.76,19.325,18.76,19.23,3720300.0],["2018-04-13",19.24,19.29,18.69,18.78,1755400.0],["2018-04-16",19.56,19.71,18.98,19.48,2167500.0],["2018-04-17",19.65,20.78,19.64,20.76,3782600.0],["2018-04-18",20.82,21.33,20.65,20.89,4066200.0],["2018-04-19",20.87,21.3,20.47,21.2,2251700.0],["2018-04-20",21.1,21.29,20.52,20.64,1319400.0],["2018-04-23",20.54,20.77,20.38,20.59,1778900.0],["2018-04-24",20.71,20.95,20.11,20.45,2253800.0],["2018-04-25",20.36,20.5,19.91,20.34,1448400.0],["2018-04-26",20.45,20.77,20.27,20.73,1328900.0],["2018-04-27",20.77,21.003,20.03,20.26,1213600.0],["2018-04-30",20.39,21.0,20.05,20.23,2347300.0],["2018-05-01",20.14,20.41,19.62,20.29,1764000.0],["2018-05-02",20.27,20.62,20.13,20.22,1605400.0],["2018-05-03",20.15,20.59,19.97,20.53,2994900.0],["2018-05-04",20.47,21.17,20.17,20.96,1682900.0],["2018-05-07",21.14,22.839,20.78,22.58,8331600.0],["2018-05-08",22.6,22.61,21.64,22.33,4196600.0],["2018-05-09",22.54,23.19,22.27,23.13,4660500.0],["2018-05-10",23.28,23.72,23.1,23.52,3313100.0],["2018-05-11",23.55,23.55,22.93,23.45,3038700.0],["2018-05-14",23.58,23.85,22.73,22.86,3621500.0],["2018-05-15",22.63,23.202,22.39,23.01,5241100.0],["2018-05-16",23.01,23.67,23.01,23.59,2808000.0],["2018-05-17",23.64,24.04,23.566,23.88,3802800.0],["2018-05-18",23.95,24.13,23.51,23.67,2526600.0],["2018-05-21",23.98,24.31,23.3,23.58,5917800.0],["2018-05-22",22.75,24.0,21.3,22.25,14643900.0],["2018-05-23",21.98,22.18,21.315,21.71,5543600.0],["2018-05-24",21.69,21.71,20.5,20.99,7712900.0],["2018-05-25",20.99,21.51,20.59,20.74,5426200.0],["2018-05-29",20.6,20.952,20.3,20.46,3286600.0],["2018-05-30",20.66,21.49,20.46,21.46,4887300.0],["2018-05-31",21.37,21.88,21.11,21.46,3689400.0],["2018-06-01",21.46,22.75,21.44,22.55,7486600.0],["2018-06-04",22.72,22.92,22.29,22.92,5557500.0],["2018-06-05",22.9,23.26,22.84,23.23,5546600.0],["2018-06-06",23.4,23.8,23.23,23.62,4887200.0],["2018-06-07",23.75,24.22,23.74,24.1,5542800.0],["2018-06-08",23.91,24.93,23.87,24.48,5440500.0],["2018-06-11",24.48,24.795,24.1,24.68,4159900.0],["2018-06-12",24.72,25.29,24.66,25.02,4138200.0],["2018-06-13",25.08,25.58,24.85,25.15,4357900.0],["2018-06-14",25.28,25.62,25.15,25.39,3666300.0],["2018-06-15",25.15,25.51,24.794,25.05,3723600.0],["2018-06-18",24.83,24.96,23.64,24.9,4758900.0],["2018-06-19",24.63,24.91,24.11,24.46,3627400.0],["2018-06-20",24.56,24.89,24.1,24.19,2706200.0],["2018-06-21",24.11,24.35,23.57,24.03,2797900.0],["2018-06-22",24.2,24.25,23.48,23.82,8696900.0],["2018-06-25",23.66,23.66,22.56,23.0,4617600.0],["2018-06-26",23.08,23.495,22.71,23.48,3734200.0],["2018-06-27",23.5,23.73,22.94,22.98,1934100.0],["2018-06-28",23.02,23.82,22.99,23.67,2466700.0],["2018-06-29",23.77,24.2,23.76,23.88,2787900.0],["2018-07-02",23.63,24.08,22.87,24.05,2775000.0],["2018-07-03",24.09,24.1,23.62,23.88,2059200.0],["2018-07-05",24.05,24.05,23.35,23.97,5019600.0],["2018-07-06",23.94,24.48,23.69,24.41,2684000.0],["2018-07-09",24.5,24.855,24.03,24.1,3158400.0],["2018-07-10",23.8,24.5,23.78,24.05,2523500.0],["2018-07-11",23.7,23.87,23.38,23.78,1689300.0],["2018-07-12",23.93,24.43,23.74,24.37,2029700.0],["2018-07-13",24.32,24.55,23.99,24.17,2155400.0],["2018-07-16",24.24,24.4,23.98,24.11,1441100.0],["2018-07-17",24.0,24.505,23.88,24.43,1663100.0],["2018-07-18",24.47,24.52,24.13,24.2,1869400.0],["2018-07-19",24.2,24.42,24.08,24.18,1166800.0],["2018-07-20",24.32,24.49,24.01,24.04,1758800.0],["2018-07-23",23.89,23.97,23.38,23.8,2272500.0],["2018-07-24",23.98,24.071,22.61,22.7,2249200.0],["2018-07-25",22.67,23.2,22.35,23.1,2348900.0],["2018-07-26",22.97,23.53,22.64,23.35,1727200.0],["2018-07-27",23.65,23.78,22.47,22.72,1962000.0],["2018-07-30",22.65,22.784,21.22,21.83,3109300.0],["2018-07-31",21.83,22.195,21.36,21.66,3204400.0],["2018-08-01",21.77,22.02,21.61,21.76,1723800.0],["2018-08-02",21.66,22.59,21.66,22.43,2461400.0],["2018-08-03",22.38,22.53,21.91,22.02,1650900.0],["2018-08-06",21.99,22.48,21.9,22.41,1373800.0],["2018-08-07",22.54,22.81,22.17,22.28,1396000.0],["2018-08-08",22.36,22.68,22.2,22.58,1722800.0],["2018-08-09",22.8,23.25,22.68,22.79,2266200.0],["2018-08-10",22.56,22.99,22.44,22.54,1675400.0],["2018-08-13",22.58,22.825,22.23,22.23,2069700.0],["2018-08-14",22.78,23.102,22.41,22.77,2632800.0],["2018-08-15",22.55,22.74,21.75,22.48,2283200.0],["2018-08-16",22.64,22.95,22.17,22.26,2043600.0],["2018-08-17",22.19,22.24,21.625,22.1,1986300.0],["2018-08-20",22.18,22.18,21.08,21.79,4414600.0],["2018-08-21",21.78,22.295,21.71,22.01,4517800.0],["2018-08-22",25.39,26.3,24.6,25.15,16277500.0],["2018-08-23",25.0,26.76,24.86,26.52,7180700.0],["2018-08-24",26.48,27.15,26.3,26.56,4513800.0],["2018-08-27",26.72,26.8,25.94,25.96,3572800.0],["2018-08-28",26.12,26.799,25.93,26.55,2220700.0],["2018-08-29",26.55,26.88,26.25,26.48,3727600.0],["2018-08-30",26.37,27.0,26.25,26.82,1934400.0],["2018-08-31",26.71,26.94,26.53,26.84,1879800.0],["2018-09-04",26.66,27.71,26.41,27.59,3464200.0],["2018-09-05",27.5,27.6,26.31,27.45,4578800.0],["2018-09-06",27.71,28.2,27.32,28.12,3370100.0],["2018-09-07",27.88,28.69,27.58,28.14,2843900.0],["2018-09-10",28.25,28.825,28.1,28.5,2534600.0],["2018-09-11",28.51,29.135,28.36,28.66,2550000.0],["2018-09-12",28.55,28.61,27.72,28.4,2632500.0],["2018-09-13",28.6,28.99,28.47,28.52,1957400.0],["2018-09-14",28.73,28.99,28.33,28.43,2417700.0],["2018-09-17",28.18,28.46,27.33,27.66,3130000.0],["2018-09-18",27.66,28.24,27.66,27.92,1907300.0],["2018-09-19",28.32,28.87,27.48,27.83,3345300.0],["2018-09-20",27.87,28.07,27.37,27.55,2532200.0],["2018-09-21",27.42,27.59,26.73,26.88,5858000.0],["2018-09-24",26.55,26.89,26.41,26.56,2044100.0],["2018-09-25",26.45,27.14,26.35,26.89,2806900.0],["2018-09-26",27.07,27.07,26.05,26.06,2214900.0],["2018-09-27",26.16,26.39,25.87,25.96,2325200.0],["2018-09-28",26.0,26.33,25.83,25.95,1777000.0],["2018-10-01",25.94,26.35,25.57,25.65,3346000.0],["2018-10-02",25.56,25.96,25.44,25.86,2917700.0],["2018-10-03",26.0,26.15,25.5,25.75,5250500.0],["2018-10-04",25.81,26.0,25.032,25.41,1923600.0],["2018-10-05",25.33,25.7,24.71,24.76,3263600.0],["2018-10-08",24.5,24.67,23.27,23.61,3237700.0],["2018-10-09",23.5,24.4,23.28,23.48,2648000.0],["2018-10-10",23.27,23.44,21.95,22.02,5656600.0],["2018-10-11",21.92,22.28,21.65,21.72,4186600.0],["2018-10-12",22.74,23.24,22.34,22.96,4128100.0],["2018-10-15",22.96,22.96,22.12,22.3,3848600.0],["2018-10-16",22.54,23.41,22.37,23.38,2705500.0],["2018-10-17",23.95,23.99,23.2,23.63,3429800.0],["2018-10-18",23.33,23.59,22.32,22.41,3934000.0],["2018-10-19",22.57,22.75,21.86,22.08,2762500.0],["2018-10-22",22.1,22.65,21.65,22.45,1940000.0],["2018-10-23",21.82,22.22,21.33,22.12,2672600.0],["2018-10-24",22.11,22.27,20.59,20.63,2883900.0],["2018-10-25",20.93,21.15,20.42,20.96,3261200.0],["2018-10-26",20.25,20.355,18.885,19.21,6830200.0],["2018-10-29",19.66,19.92,18.235,18.62,4396400.0],["2018-10-30",18.56,19.38,18.44,19.28,3045600.0],["2018-10-31",19.73,20.67,19.73,20.18,3948900.0],["2018-11-01",20.27,20.91,19.79,20.79,2505000.0],["2018-11-02",20.76,21.08,20.55,20.66,2211900.0],["2018-11-05",20.67,20.7,20.05,20.44,1553600.0],["2018-11-06",20.46,21.018,20.38,20.76,4223000.0],["2018-11-07",21.12,22.5,20.84,22.19,3115800.0],["2018-11-08",22.0,22.228,21.65,21.71,2460100.0],["2018-11-09",21.36,21.47,20.6,20.81,3304700.0],["2018-11-12",20.26,20.302,19.02,19.28,3992500.0],["2018-11-13",19.94,20.09,19.34,19.41,2890000.0],["2018-11-14",19.77,19.97,18.875,18.98,3321100.0],["2018-11-15",19.0,19.64,18.66,19.49,3465100.0],["2018-11-16",19.3,19.51,18.72,19.12,3382200.0],["2018-11-19",19.0,19.01,17.36,17.53,7354400.0],["2018-11-20",16.9,18.72,16.7,17.72,8467200.0],["2018-11-21",18.0,18.3,16.85,16.91,5903900.0],["2018-11-23",16.65,17.63,16.57,17.35,1624600.0],["2018-11-26",17.43,17.78,17.08,17.65,3499300.0],["2018-11-27",17.37,17.63,17.12,17.27,2568300.0],["2018-11-28",17.61,18.62,17.45,18.56,3977400.0],["2018-11-29",18.5,18.79,18.37,18.4,2361600.0],["2018-11-30",18.47,18.98,18.34,18.91,3452700.0],["2018-12-03",19.62,19.7,18.73,18.99,4262600.0],["2018-12-04",18.82,19.05,17.95,18.04,3257300.0],["2018-12-06",17.43,18.53,17.28,18.49,3490400.0],["2018-12-07",18.38,18.5,17.2,17.41,3306000.0],["2018-12-10",17.15,17.93,17.11,17.48,3204200.0],["2018-12-11",17.85,18.0,17.36,17.42,1925200.0],["2018-12-12",17.83,18.49,17.72,17.99,2891400.0],["2018-12-13",18.13,18.19,17.39,17.51,1989200.0],["2018-12-14",17.21,17.36,16.99,17.13,3960200.0],["2018-12-17",17.06,17.435,16.64,16.8,4135900.0],["2018-12-18",16.99,17.34,16.88,17.11,4879300.0],["2018-12-19",17.03,17.29,15.785,15.98,4232000.0],["2018-12-20",15.82,16.13,14.93,15.39,7841300.0],["2018-12-21",15.43,15.6,14.915,15.02,4158800.0],["2018-12-24",13.99,15.17,13.99,14.8,1738700.0],["2018-12-26",14.99,15.63,14.64,15.63,2750900.0],["2018-12-27",15.36,15.81,15.06,15.79,2893500.0],["2018-12-28",15.87,16.08,15.51,15.81,2576200.0],["2018-12-31",15.93,16.24,15.79,16.08,2153900.0],["2019-01-02",15.7,16.49,15.62,16.41,5109100.0],["2019-01-03",15.94,16.07,15.42,15.43,2662600.0],["2019-01-04",15.97,16.08,15.58,15.75,5715900.0],["2019-01-07",15.78,16.495,15.65,16.35,4264100.0],["2019-01-08",16.66,17.26,16.5,17.19,4290900.0],["2019-01-09",17.23,17.53,17.17,17.43,4246000.0],["2019-01-10",17.29,17.45,17.07,17.33,4181100.0],["2019-01-11",17.11,17.566,17.04,17.42,1605700.0],["2019-01-14",17.11,17.134,16.86,16.98,3992000.0],["2019-01-15",17.05,17.61,17.02,17.56,2103600.0],["2019-01-16",17.5,17.72,17.23,17.5,1830000.0],["2019-01-17",17.37,17.69,17.29,17.54,2312400.0],["2019-01-18",17.81,17.89,17.54,17.77,1986100.0],["2019-01-22",17.65,17.73,16.9,16.96,2685900.0],["2019-01-23",17.07,17.53,16.94,17.16,1652900.0],["2019-01-24",17.22,17.79,17.15,17.71,1608100.0],["2019-01-25",18.02,18.47,17.85,18.39,2956500.0],["2019-01-28",18.01,18.14,17.86,17.94,1717400.0],["2019-01-29",17.98,18.09,17.19,17.3,2179400.0],["2019-01-30",17.55,17.915,17.23,17.74,1930300.0],["2019-01-31",17.69,18.12,17.64,17.91,2079000.0],["2019-02-01",17.85,18.33,17.85,18.19,1597800.0],["2019-02-04",18.19,18.795,18.1,18.76,4533800.0],["2019-02-05",18.9,19.01,18.66,18.87,3315500.0],["2019-02-06",18.87,19.16,18.63,18.73,3016500.0],["2019-02-07",18.43,18.43,17.94,18.26,4114900.0],["2019-02-08",18.04,18.29,17.92,18.28,1782200.0],["2019-02-11",18.55,18.91,18.3,18.79,4350400.0],["2019-02-12",18.93,19.465,18.89,19.36,3841600.0],["2019-02-13",19.39,19.51,18.95,19.03,2538700.0],["2019-02-14",18.54,19.03,18.32,19.02,3540600.0],["2019-02-15",19.2,19.37,19.09,19.21,1368600.0],["2019-02-19",19.13,19.415,19.13,19.32,2378700.0],["2019-02-20",18.62,19.33,18.3,19.28,3183700.0],["2019-02-21",19.27,19.665,19.09,19.56,3766400.0],["2019-02-22",19.87,20.19,19.77,19.94,6753000.0],["2019-02-25",20.5,20.5,19.96,20.02,3348200.0],["2019-02-26",20.0,20.47,19.94,20.27,5411700.0],["2019-02-27",20.28,20.52,20.16,20.45,2091600.0],["2019-02-28",20.44,20.75,20.36,20.48,4866400.0],["2019-03-01",19.85,21.08,19.5,20.86,8347000.0],["2019-03-04",20.86,20.95,19.74,20.17,8207100.0],["2019-03-05",20.17,20.47,20.09,20.13,2521800.0],["2019-03-06",20.09,20.265,18.82,18.98,4691000.0],["2019-03-07",18.92,19.62,18.66,19.6,3763500.0],["2019-03-08",19.33,19.53,19.13,19.46,3013800.0],["2019-03-11",19.5,19.98,19.36,19.98,6512300.0],["2019-03-12",19.98,20.12,19.7,19.85,1827300.0],["2019-03-13",20.0,20.79,19.886,20.55,3186100.0],["2019-03-14",20.39,20.57,20.24,20.42,2243700.0],["2019-03-15",20.5,20.96,20.427,20.92,2492400.0],["2019-03-18",20.85,21.18,20.455,20.87,3179300.0],["2019-03-19",20.91,21.27,20.84,21.01,2247400.0],["2019-03-20",20.97,21.17,20.655,20.92,3248000.0],["2019-03-21",20.89,21.67,20.8,21.53,1926200.0],["2019-03-22",21.15,21.46,20.365,20.38,3434800.0],["2019-03-25",20.26,20.71,20.08,20.58,2220600.0],["2019-03-26",20.7,21.11,20.67,21.1,4004900.0],["2019-03-27",21.1,21.21,20.37,20.94,3140000.0],["2019-03-28",21.0,21.53,20.955,21.47,3833100.0],["2019-03-29",21.53,21.87,21.4,21.79,3613200.0],["2019-04-01",21.99,22.665,21.99,22.48,5010000.0],["2019-04-02",22.5,22.89,22.29,22.79,5263100.0],["2019-04-03",22.84,23.39,22.73,23.38,5340900.0],["2019-04-04",23.32,23.35,22.555,22.76,3531900.0],["2019-04-05",22.77,23.15,22.69,22.86,2021400.0],["2019-04-08",23.35,23.53,22.98,23.2,2827000.0],["2019-04-09",23.09,23.28,22.92,22.99,2966800.0],["2019-04-10",22.97,23.32,22.91,23.29,2031700.0],["2019-04-11",23.14,23.22,22.95,22.99,2632800.0],["2019-04-12",23.11,23.22,22.81,22.92,2620400.0],["2019-04-15",22.91,23.22,22.5,22.86,4173400.0],["2019-04-16",22.94,23.135,22.74,22.86,3892100.0],["2019-04-17",23.18,23.29,22.87,22.99,2389000.0],["2019-04-18",23.02,23.05,22.53,22.78,3802200.0],["2019-04-22",22.6,22.92,22.38,22.8,2049400.0],["2019-04-23",22.9,23.335,22.74,23.21,2452700.0],["2019-04-24",23.34,23.365,22.81,22.81,1929400.0],["2019-04-25",22.88,23.15,22.47,22.77,1530400.0],["2019-04-26",22.56,22.57,22.265,22.35,3165500.0],["2019-04-29",22.41,22.79,22.36,22.68,2029400.0],["2019-04-30",22.61,22.98,22.445,22.86,1608300.0],["2019-05-01",23.19,23.3,22.37,22.38,2076100.0],["2019-05-02",22.3,22.86,22.055,22.4,1952100.0],["2019-05-03",22.62,22.79,22.27,22.65,1773700.0],["2019-05-06",22.02,22.695,22.0,22.67,1918200.0],["2019-05-07",22.34,22.55,22.065,22.32,2149000.0],["2019-05-08",22.25,22.61,22.13,22.39,1559000.0],["2019-05-09",22.09,22.175,21.35,22.07,2649900.0],["2019-05-10",21.91,22.2,21.515,22.1,1451200.0],["2019-05-13",21.4,21.4,20.58,20.75,3234800.0],["2019-05-14",20.89,21.35,20.76,21.17,2435400.0],["2019-05-15",20.76,21.16,20.29,20.72,3597000.0],["2019-05-16",20.74,21.13,20.68,20.79,6123300.0],["2019-05-17",20.63,20.97,20.32,20.62,2545800.0],["2019-05-20",20.31,20.35,19.98,20.0,3464400.0],["2019-05-21",20.12,20.67,20.12,20.6,4027500.0],["2019-05-22",16.65,16.94,15.42,15.5,25882200.0],["2019-05-23",15.23,16.06,15.171,15.82,9749400.0],["2019-05-24",15.93,16.245,15.78,16.14,5345500.0],["2019-05-28",16.13,16.2,15.71,15.91,4994700.0],["2019-05-29",15.76,16.02,15.6,15.76,3679600.0],["2019-05-30",15.79,16.36,15.75,16.2,6477700.0],["2019-05-31",15.82,16.1,15.735,15.86,6482400.0],["2019-06-03",15.86,15.95,15.555,15.7,6090100.0],["2019-06-04",15.91,16.16,15.72,16.12,4938500.0],["2019-06-05",16.35,16.54,16.07,16.15,4279800.0],["2019-06-06",16.1,16.15,15.25,15.52,4715200.0],["2019-06-07",15.6,15.71,15.32,15.5,2347500.0],["2019-06-10",15.6,15.9,15.53,15.61,2433900.0],["2019-06-11",15.78,15.84,15.55,15.68,2568300.0],["2019-06-12",15.62,15.79,15.44,15.62,2928900.0],["2019-06-13",15.62,15.74,15.44,15.63,1864700.0],["2019-06-14",15.5,15.52,15.205,15.46,2021100.0],["2019-06-17",15.56,15.94,15.45,15.6,4853300.0],["2019-06-18",15.8,16.335,15.8,16.14,5431100.0],["2019-06-19",16.15,16.37,16.07,16.2,1995600.0],["2019-06-20",16.39,16.765,16.32,16.6,4171000.0],["2019-06-21",16.6,16.6,15.99,16.14,5998300.0],["2019-06-24",16.22,16.25,15.65,15.71,1840000.0],["2019-06-25",15.72,16.03,15.61,15.73,3437300.0],["2019-06-26",15.97,16.08,15.49,15.51,2305800.0],["2019-06-27",15.51,15.66,15.19,15.35,4190900.0],["2019-06-28",15.43,15.62,15.13,15.27,6323500.0],["2019-07-01",15.57,15.95,15.515,15.61,3090900.0],["2019-07-02",15.61,15.635,15.26,15.45,2033800.0],["2019-07-03",15.44,15.65,15.26,15.59,3946200.0],["2019-07-05",15.44,15.49,15.09,15.34,1963500.0],["2019-07-08",15.21,15.25,15.01,15.12,1706900.0],["2019-07-09",15.01,15.33,15.005,15.31,1697600.0],["2019-07-10",15.4,15.79,15.33,15.67,2637100.0],["2019-07-11",15.64,15.92,15.58,15.76,2462000.0],["2019-07-12",15.82,16.08,15.67,15.93,2623700.0],["2019-07-15",16.0,16.18,15.895,16.11,3210500.0],["2019-07-16",16.12,16.12,15.605,15.79,4383500.0],["2019-07-17",15.9,16.075,15.77,15.97,1844700.0],["2019-07-18",15.9,15.95,15.315,15.62,3297700.0],["2019-07-19",15.7,16.07,15.59,15.8,2899000.0],["2019-07-22",15.86,16.02,15.36,15.44,3722600.0],["2019-07-23",15.56,15.61,15.13,15.6,5704800.0],["2019-07-24",15.61,16.03,15.57,15.96,3008900.0],["2019-07-25",15.97,16.02,15.725,15.88,1522100.0],["2019-07-26",15.89,16.25,15.72,15.9,3824900.0],["2019-07-29",15.92,15.93,15.43,15.63,2219600.0],["2019-07-30",15.49,15.62,15.29,15.42,8495300.0],["2019-07-31",15.45,15.5,14.98,15.14,7891200.0],["2019-08-01",15.21,15.57,14.93,15.0,7760700.0],["2019-08-02",14.0,14.18,13.52,13.61,12632100.0],["2019-08-05",13.23,13.36,12.675,13.01,5265700.0],["2019-08-06",13.23,13.45,12.9,13.06,2943800.0],["2019-08-07",12.84,13.185,12.69,13.09,3864200.0],["2019-08-08",13.37,13.44,13.17,13.42,3652000.0],["2019-08-09",13.32,13.75,13.24,13.58,4112400.0],["2019-08-12",13.51,13.51,13.18,13.27,2488900.0],["2019-08-13",13.03,13.92,12.92,13.42,4351300.0],["2019-08-14",13.17,13.28,12.95,13.22,3384000.0],["2019-08-15",13.4,13.49,12.86,13.01,4325300.0],["2019-08-16",13.11,13.48,13.02,13.35,2379000.0],["2019-08-19",13.59,13.92,13.57,13.84,4197300.0],["2019-08-20",13.88,13.98,13.585,13.67,2992700.0],["2019-08-21",13.83,14.03,13.65,13.87,4528100.0],["2019-08-22",15.55,16.14,15.25,16.04,14250400.0],["2019-08-23",15.8,16.43,15.53,15.63,6490200.0],["2019-08-26",15.94,16.12,15.47,15.76,4569200.0],["2019-08-27",15.81,15.93,15.425,15.52,3487600.0],["2019-08-28",15.48,15.66,15.31,15.61,2028300.0],["2019-08-29",15.89,16.08,15.795,15.99,3408400.0],["2019-08-30",16.07,16.31,15.99,16.28,3125600.0],["2019-09-03",16.07,16.24,15.68,15.92,4548600.0],["2019-09-04",16.09,16.45,16.07,16.36,2649100.0],["2019-09-05",16.55,17.4,16.55,17.29,4979000.0],["2019-09-06",17.39,17.427,17.02,17.11,3089600.0],["2019-09-09",17.63,17.78,17.41,17.7,4239400.0],["2019-09-10",17.53,17.79,17.39,17.75,4690500.0],["2019-09-11",17.75,18.17,17.62,18.17,3022700.0],["2019-09-12",18.45,18.47,17.72,17.75,3344700.0],["2019-09-13",17.7,17.8,17.39,17.72,2431200.0],["2019-09-16",17.52,17.88,17.51,17.76,1834800.0],["2019-09-17",17.66,17.86,17.51,17.65,3403100.0],["2019-09-18",17.78,18.18,17.255,17.72,6706100.0],["2019-09-19",17.65,17.86,17.505,17.67,1993800.0],["2019-09-20",17.59,17.75,17.19,17.39,7313000.0],["2019-09-23",17.26,17.4,17.06,17.26,2019200.0],["2019-09-24",17.37,17.44,16.785,16.96,2879400.0],["2019-09-25",16.93,17.345,16.73,17.29,2223200.0],["2019-09-26",17.31,17.31,16.985,17.16,1671500.0],["2019-09-27",17.31,17.31,16.8,16.87,1884600.0],["2019-09-30",16.89,17.11,16.77,16.94,1703600.0],["2019-10-01",17.0,17.08,16.33,16.5,3291400.0],["2019-10-02",16.23,16.26,15.73,15.91,3589500.0],["2019-10-03",15.92,16.39,15.68,16.28,2744100.0],["2019-10-04",16.2,16.425,15.98,16.33,2747600.0],["2019-10-07",16.34,16.68,16.325,16.36,1824200.0],["2019-10-08",16.15,16.2,15.87,15.88,1596200.0],["2019-10-09",16.07,16.37,15.93,16.36,3495400.0],["2019-10-10",17.21,17.38,16.43,16.64,8276800.0],["2019-10-11",16.91,17.36,16.85,17.19,3253000.0],["2019-10-14",17.15,17.58,17.145,17.44,3372900.0],["2019-10-15",17.46,17.845,17.38,17.65,2446300.0],["2019-10-16",18.23,18.31,17.88,18.04,5141200.0],["2019-10-17",17.94,18.185,17.73,18.11,2967000.0],["2019-10-18",18.02,18.27,17.78,18.23,2803500.0],["2019-10-21",18.31,18.585,18.25,18.38,2654600.0],["2019-10-22",18.43,19.02,18.23,19.01,4608400.0],["2019-10-23",18.94,19.11,18.72,19.03,3367800.0],["2019-10-24",19.25,19.36,18.9,19.19,3077000.0],["2019-10-25",19.12,19.46,19.12,19.35,1840500.0],["2019-10-28",19.49,19.64,19.31,19.35,2507500.0],["2019-10-29",19.35,19.42,19.025,19.33,2251100.0],["2019-10-30",19.36,19.615,19.06,19.4,2241500.0],["2019-10-31",19.35,19.49,19.014,19.46,2135100.0],["2019-11-01",19.55,19.685,19.29,19.4,2720600.0],["2019-11-04",19.59,19.71,18.75,18.78,3953000.0],["2019-11-05",18.87,19.03,18.505,18.8,3584200.0],["2019-11-06",18.8,19.0,18.315,18.42,2573800.0],["2019-11-07",18.58,19.13,18.55,18.89,3880500.0],["2019-11-08",18.9,19.08,18.66,19.06,1399500.0],["2019-11-11",18.93,19.17,18.82,19.0,1434900.0],["2019-11-12",19.0,19.78,19.0,19.52,3745900.0],["2019-11-13",19.4,20.0,19.35,19.76,5334400.0],["2019-11-14",19.7,20.0,19.57,19.8,2027800.0],["2019-11-15",19.99,20.11,19.835,20.0,2230200.0],["2019-11-18",20.01,20.49,19.98,20.48,4215400.0],["2019-11-19",20.45,20.5,19.98,20.05,2352500.0],["2019-11-20",19.9,20.39,19.85,20.06,5913500.0],["2019-11-21",20.14,20.14,19.54,19.85,8066400.0],["2019-11-22",15.95,17.02,15.8,16.86,26908700.0],["2019-11-25",16.65,17.16,16.4,17.01,7748200.0],["2019-11-26",17.0,17.14,16.4,16.41,4249000.0],["2019-11-27",16.56,16.63,16.12,16.26,2615300.0],["2019-11-29",16.2,16.36,16.05,16.07,1441600.0],["2019-12-02",16.06,16.1,15.68,15.73,4084000.0],["2019-12-03",15.53,15.73,15.3,15.55,2630500.0],["2019-12-04",15.72,15.95,15.6,15.8,2137100.0],["2019-12-05",15.8,16.09,15.74,15.87,1699200.0],["2019-12-06",15.96,16.29,15.945,16.23,3877300.0],["2019-12-09",16.25,16.577,16.19,16.31,5547200.0],["2019-12-10",16.33,16.52,16.19,16.26,2859400.0],["2019-12-11",16.25,16.37,16.065,16.33,1853400.0],["2019-12-12",16.25,16.61,16.17,16.49,2198600.0],["2019-12-13",16.44,16.47,16.17,16.46,2791600.0],["2019-12-16",16.6,16.86,16.533,16.75,2594700.0],["2019-12-17",16.85,16.85,16.58,16.69,2280400.0],["2019-12-18",16.68,17.1,16.66,17.05,3372400.0],["2019-12-19",17.13,17.15,16.95,17.01,2080200.0],["2019-12-20",17.02,17.02,16.78,16.9,5318000.0],["2019-12-23",17.01,17.2,16.94,17.0,3518000.0],["2019-12-24",17.02,17.28,16.925,17.28,1314600.0],["2019-12-26",17.26,17.27,17.03,17.06,1418300.0],["2019-12-27",17.14,17.21,17.005,17.2,1751700.0],["2019-12-30",17.2,17.25,16.75,16.93,2161700.0],["2019-12-31",16.88,17.14,16.86,17.11,1786800.0],["2020-01-02",17.25,17.81,17.16,17.8,5410600.0],["2020-01-03",17.5,17.54,17.21,17.42,2482100.0],["2020-01-06",17.29,17.7,17.22,17.63,3150200.0],["2020-01-07",17.66,17.74,17.55,17.71,2476900.0],["2020-01-08",17.65,18.11,17.37,18.04,3053100.0],["2020-01-09",18.1,18.54,18.1,18.47,3869700.0],["2020-01-10",18.5,18.81,18.36,18.77,4224500.0],["2020-01-13",18.85,19.045,18.765,18.84,4460700.0],["2020-01-14",18.86,18.96,18.39,18.41,3356300.0],["2020-01-15",18.35,18.75,18.27,18.36,2099700.0],["2020-01-16",18.53,19.0,18.48,18.96,2139800.0],["2020-01-17",18.85,18.905,18.115,18.5,2819500.0],["2020-01-21",18.45,18.51,18.12,18.22,3622200.0],["2020-01-22",18.5,19.08,18.33,18.72,3220000.0],["2020-01-23",18.75,19.305,18.58,19.25,2417300.0],["2020-01-24",19.32,19.48,18.875,19.17,2446000.0],["2020-01-27",18.6,18.84,18.48,18.79,4487000.0],["2020-01-28",19.0,19.18,18.86,19.14,2235800.0],["2020-01-29",19.32,19.32,18.85,18.91,1760900.0],["2020-01-30",18.74,18.98,18.41,18.5,2046000.0],["2020-01-31",18.48,18.48,17.74,17.8,2791300.0],["2020-02-03",17.84,18.058,17.735,17.76,2612800.0],["2020-02-04",18.06,18.32,17.87,18.25,3773100.0],["2020-02-05",18.5,18.805,18.31,18.7,3405700.0],["2020-02-06",18.74,19.095,18.6,18.87,2059900.0],["2020-02-07",18.74,18.77,18.305,18.39,1421900.0],["2020-02-10",18.33,18.88,18.25,18.86,2838300.0],["2020-02-11",19.08,19.43,18.79,18.89,1998800.0],["2020-02-12",19.05,19.75,19.05,19.74,2266400.0],["2020-02-13",19.09,19.21,18.85,18.88,2298600.0],["2020-02-14",19.0,19.019,18.79,18.91,899100.0],["2020-02-18",18.72,18.87,18.59,18.76,3122800.0],["2020-02-19",18.9,19.115,18.66,18.7,3058300.0],["2020-02-20",18.57,18.66,18.115,18.47,5760600.0],["2020-02-21",18.34,18.44,17.745,17.88,4406600.0],["2020-02-24",17.07,17.56,17.01,17.35,4827600.0],["2020-02-25",17.58,17.64,16.555,16.62,6103500.0],["2020-02-26",16.7,16.92,15.7,15.86,5506600.0],["2020-02-27",15.38,15.61,15.0,15.06,9344800.0],["2020-02-28",14.86,15.855,14.66,15.26,7673600.0],["2020-03-02",15.4,15.76,14.715,15.76,6021800.0],["2020-03-03",15.7,16.02,14.97,15.2,3392600.0],["2020-03-04",15.49,15.6,15.05,15.58,2404900.0],["2020-03-05",15.2,15.41,14.94,15.13,3630000.0],["2020-03-06",14.58,15.12,14.57,15.08,3775400.0],["2020-03-09",14.05,14.42,13.57,13.62,3712400.0],["2020-03-10",14.14,14.47,13.47,14.47,4868600.0],["2020-03-11",14.03,14.06,13.46,13.72,4938200.0],["2020-03-12",12.0,12.9,11.6,11.61,7098900.0],["2020-03-13",12.28,12.73,11.8,11.89,6187700.0],["2020-03-16",10.75,11.06,9.04,9.07,6682100.0],["2020-03-17",9.31,9.81,8.07,9.16,8843400.0],["2020-03-18",8.5,9.41,7.93,8.76,4420500.0],["2020-03-19",8.61,10.33,8.57,10.21,5398400.0],["2020-03-20",10.39,10.77,9.63,9.73,5858400.0],["2020-03-23",9.69,10.98,9.29,10.81,3826900.0],["2020-03-24",11.43,12.45,11.21,12.36,5676000.0],["2020-03-25",12.45,13.12,12.09,12.55,4084100.0],["2020-03-26",12.6,14.04,12.6,14.0,4089900.0],["2020-03-27",13.44,13.54,12.45,12.69,2471200.0],["2020-03-30",12.58,13.42,12.165,12.4,2411700.0],["2020-03-31",12.37,12.97,12.19,12.3,2685600.0],["2020-04-01",11.69,12.02,11.21,11.25,4337200.0],["2020-04-02",11.22,11.89,11.1,11.59,3342000.0],["2020-04-03",11.58,11.68,10.535,10.62,3614500.0],["2020-04-06",11.26,12.0,11.1,11.94,5196500.0],["2020-04-07",12.64,12.75,11.95,12.0,3558000.0],["2020-04-08",12.24,12.69,12.0,12.58,2709400.0],["2020-04-09",12.85,13.28,12.555,12.79,2511400.0],["2020-04-13",12.68,12.86,12.215,12.75,2649100.0],["2020-04-14",13.25,13.61,12.86,12.98,5068600.0],["2020-04-15",12.5,12.71,12.005,12.21,4162400.0],["2020-04-16",12.51,12.62,11.96,12.32,3068100.0],["2020-04-17",12.65,12.93,12.425,12.86,3154900.0],["2020-04-20",12.61,13.395,12.59,12.86,3329200.0],["2020-04-21",12.59,12.7,12.19,12.35,2030800.0],["2020-04-22",12.8,13.0,12.49,12.72,3288000.0],["2020-04-23",12.85,13.29,12.795,13.02,3202000.0],["2020-04-24",13.18,14.135,13.15,14.02,2841000.0],["2020-04-27",14.17,14.69,14.09,14.24,3184600.0],["2020-04-28",14.41,14.76,13.95,13.99,3418900.0],["2020-04-29",14.14,15.11,14.13,14.99,2804200.0],["2020-04-30",14.74,15.2,14.4,14.4,3366100.0],["2020-05-01",13.96,14.07,13.28,13.37,2557300.0],["2020-05-04",13.23,13.3,12.565,12.87,3807900.0],["2020-05-05",13.39,13.56,13.135,13.17,2161200.0],["2020-05-06",13.31,13.97,13.31,13.74,2318700.0],["2020-05-07",14.06,14.985,14.03,14.97,8565000.0],["2020-05-08",15.0,15.53,14.95,15.51,3022100.0],["2020-05-11",15.28,15.41,15.08,15.08,1734200.0],["2020-05-12",15.25,15.33,14.54,14.54,1671700.0],["2020-05-13",14.57,14.58,13.705,14.0,2346400.0],["2020-05-14",13.81,14.265,13.39,14.19,2139400.0],["2020-05-15",13.81,14.36,13.74,14.29,2056200.0],["2020-05-18",14.81,15.09,14.76,14.89,2015600.0],["2020-05-19",14.85,15.27,14.56,14.91,2138100.0],["2020-05-20",15.3,15.84,15.17,15.82,2197000.0],["2020-05-21",16.0,16.3,15.735,15.98,3522000.0],["2020-05-22",15.89,16.29,15.73,16.27,2222100.0],["2020-05-26",16.92,16.97,16.335,16.85,3678100.0],["2020-05-27",17.1,17.55,16.38,17.37,3575200.0],["2020-05-28",17.29,17.495,16.65,16.78,4549100.0],["2020-05-29",17.0,18.08,16.997,17.61,5827500.0],["2020-06-01",17.13,17.49,16.81,16.97,4151900.0],["2020-06-02",17.0,17.395,16.92,17.34,3178700.0],["2020-06-03",17.5,17.65,17.12,17.26,1997800.0],["2020-06-04",17.11,17.49,16.97,17.1,1629100.0],["2020-06-05",17.5,17.59,16.68,16.81,2382200.0],["2020-06-08",17.08,17.69,16.97,17.6,2617000.0],["2020-06-09",17.38,17.38,16.92,17.11,1895500.0],["2020-06-10",17.11,17.36,16.82,17.05,1664500.0],["2020-06-11",16.37,16.61,15.39,15.42,2735300.0],["2020-06-12",16.06,16.3,15.6,15.99,3648500.0],["2020-06-15",15.56,16.97,15.53,16.96,2919100.0],["2020-06-16",17.5,17.78,17.12,17.34,3777200.0],["2020-06-17",17.45,17.795,17.32,17.45,3118400.0],["2020-06-18",17.16,17.425,17.03,17.31,1492000.0],["2020-06-19",17.46,17.745,17.12,17.28,2732700.0],["2020-06-22",17.16,17.32,16.21,16.7,6583300.0],["2020-06-23",16.94,17.4,16.73,17.22,6109400.0],["2020-06-24",17.01,17.03,16.38,16.5,3445000.0],["2020-06-25",16.42,16.605,16.105,16.57,2995700.0],["2020-06-26",16.59,17.28,16.505,17.21,5576100.0],["2020-06-29",17.21,17.28,16.76,17.2,2355300.0],["2020-06-30",17.2,17.495,17.07,17.33,2085700.0],["2020-07-01",17.34,17.43,17.12,17.29,2073600.0],["2020-07-02",17.45,17.9,17.04,17.14,3401300.0],["2020-07-06",17.49,17.97,17.36,17.66,5882400.0],["2020-07-07",17.6,17.728,17.05,17.07,2440000.0],["2020-07-08",17.18,17.18,16.625,17.1,5964900.0],["2020-07-09",17.27,17.66,16.985,17.43,2601000.0],["2020-07-10",17.39,17.43,17.02,17.3,1745500.0],["2020-07-13",17.45,17.65,16.7,16.8,3487400.0],["2020-07-14",16.64,17.0,16.14,16.94,3083200.0],["2020-07-15",17.17,17.55,17.02,17.43,3746500.0],["2020-07-16",17.32,17.635,17.28,17.32,2366600.0],["2020-07-17",17.34,17.38,17.005,17.28,2402100.0],["2020-07-20",17.35,17.96,17.31,17.91,3129700.0],["2020-07-21",18.0,18.13,17.7,17.77,3065400.0],["2020-07-22",17.8,18.07,17.76,17.94,2699600.0],["2020-07-23",17.93,18.585,17.854,17.99,3911000.0],["2020-07-24",17.61,17.62,17.22,17.23,2329800.0],["2020-07-27",17.49,18.105,17.255,18.03,3610900.0],["2020-07-28",17.89,17.93,17.32,17.33,3551000.0],["2020-07-29",17.33,17.405,16.98,17.05,3164700.0],["2020-07-30",16.79,17.48,16.615,17.44,2573900.0],["2020-07-31",17.55,17.875,17.23,17.86,3929100.0],["2020-08-03",18.01,18.29,17.87,18.09,2983800.0],["2020-08-04",18.1,18.48,17.98,18.12,3111500.0],["2020-08-05",18.28,18.43,18.005,18.16,1974200.0],["2020-08-06",17.98,18.035,17.56,17.96,1904100.0],["2020-08-07",17.88,17.94,17.08,17.33,2102500.0],["2020-08-10",17.54,17.96,17.315,17.78,3668900.0],["2020-08-11",17.65,17.97,17.3,17.34,2285800.0],["2020-08-12",17.58,17.59,17.14,17.27,1612400.0],["2020-08-13",17.15,17.24,16.45,16.55,8803100.0],["2020-08-14",16.57,16.7,15.785,15.96,4083300.0],["2020-08-17",16.12,16.235,15.91,15.97,4595300.0],["2020-08-18",15.93,15.95,15.405,15.75,2715300.0],["2020-08-19",15.9,16.325,15.85,15.9,2665400.0],["2020-08-20",15.75,16.53,15.61,16.41,5255800.0],["2020-08-21",16.45,16.69,16.105,16.43,3566700.0],["2020-08-24",16.72,16.74,16.425,16.7,4295600.0],["2020-08-25",16.75,16.92,16.255,16.75,7218500.0],["2020-08-26",14.62,16.07,14.34,15.05,22362300.0],["2020-08-27",15.12,15.28,14.69,14.73,6314500.0],["2020-08-28",14.81,15.39,14.8,15.13,5903300.0],["2020-08-31",15.12,15.45,15.065,15.26,5277900.0],["2020-09-01",15.37,15.39,14.995,15.02,3162700.0],["2020-09-02",15.17,15.61,14.885,15.6,2593900.0],["2020-09-03",15.32,15.405,14.77,15.04,3730600.0],["2020-09-04",15.05,15.12,14.085,14.72,4759800.0],["2020-09-08",14.14,14.77,14.08,14.4,3048300.0],["2020-09-09",14.7,15.09,14.41,15.04,4800100.0],["2020-09-10",15.17,15.21,14.42,14.43,2825400.0],["2020-09-11",14.68,14.795,14.295,14.72,3217700.0],["2020-09-14",14.94,15.41,14.82,15.27,3180900.0],["2020-09-15",15.33,15.48,15.19,15.28,1998000.0],["2020-09-16",15.4,15.61,15.22,15.26,3049600.0],["2020-09-17",14.97,15.063,14.64,14.86,3026900.0],["2020-09-18",14.97,14.97,14.34,14.48,8041200.0],["2020-09-21",14.2,14.7,13.909,14.69,6697500.0],["2020-09-22",14.79,15.245,14.79,15.23,5861600.0],["2020-09-23",15.26,15.33,14.43,14.5,3014900.0],["2020-09-24",14.25,14.635,14.065,14.45,3273900.0],["2020-09-25",14.46,14.92,14.42,14.82,3331500.0],["2020-09-28",15.12,15.345,15.03,15.22,3026100.0],["2020-09-29",15.36,15.85,15.31,15.68,3778200.0],["2020-09-30",15.66,15.77,15.32,15.39,4866800.0],["2020-10-01",15.75,15.85,15.525,15.79,3298600.0],["2020-10-02",15.36,15.655,15.24,15.55,2754400.0],["2020-10-05",15.74,16.405,15.66,16.25,8084700.0],["2020-10-06",16.3,17.085,16.29,16.75,5685600.0],["2020-10-07",17.0,17.4,16.97,17.24,5976600.0],["2020-10-08",17.45,18.1,17.44,17.76,4962500.0],["2020-10-09",17.9,18.05,17.505,17.57,3652100.0],["2020-10-12",17.78,17.85,17.32,17.64,3909900.0],["2020-10-13",17.89,18.445,17.78,18.3,6303600.0],["2020-10-14",18.5,18.57,17.89,18.22,4524800.0],["2020-10-15",17.87,18.365,17.71,18.27,2411300.0],["2020-10-16",18.47,18.55,18.17,18.27,2174700.0],["2020-10-19",18.37,18.725,18.33,18.41,4544300.0],["2020-10-20",18.63,18.85,18.24,18.25,2642200.0],["2020-10-21",18.34,18.45,17.89,17.97,2280100.0],["2020-10-22",18.07,18.13,17.65,17.95,1656300.0],["2020-10-23",17.98,18.11,17.655,18.1,2188500.0],["2020-10-26",17.83,17.93,17.25,17.45,2883800.0],["2020-10-27",17.51,17.73,17.35,17.46,1494900.0],["2020-10-28",17.03,17.08,16.69,16.8,2462900.0],["2020-10-29",16.89,17.1,16.66,16.9,6818300.0],["2020-10-30",16.75,16.99,15.8,16.1,4506300.0],["2020-11-02",16.29,16.643,16.155,16.58,4285900.0],["2020-11-03",16.8,17.07,16.65,16.91,1978700.0],["2020-11-04",17.14,17.42,16.908,17.32,1968500.0],["2020-11-05",16.86,17.39,16.516,17.36,6324600.0],["2020-11-06",17.39,17.725,16.99,17.62,3328400.0],["2020-11-09",18.32,18.51,17.73,17.74,2281500.0],["2020-11-10",17.68,17.77,17.0,17.34,2214600.0],["2020-11-11",17.58,17.87,17.38,17.71,2046800.0],["2020-11-12",17.7,17.8,17.295,17.39,2511500.0],["2020-11-13",17.56,17.96,17.56,17.96,1667700.0],["2020-11-16",18.0,18.38,17.809,18.32,3096300.0],["2020-11-17",18.3,18.7,17.96,18.69,2507700.0],["2020-11-18",18.69,19.02,18.46,18.46,2444000.0],["2020-11-19",18.39,18.795,18.322,18.75,1473900.0],["2020-11-20",18.72,19.03,18.65,18.86,2127600.0],["2020-11-23",19.0,19.73,19.0,19.69,2904400.0],["2020-11-24",20.0,20.0,19.51,19.76,4457200.0],["2020-11-25",19.28,19.79,18.06,18.13,7018400.0],["2020-11-27",18.17,18.585,18.15,18.43,2451100.0],["2020-11-30",18.44,18.59,17.72,18.27,3952100.0],["2020-12-01",18.42,18.96,18.31,18.81,3184000.0],["2020-12-02",18.72,19.06,18.51,19.05,2750400.0],["2020-12-03",19.05,19.575,18.8,19.36,2608000.0],["2020-12-04",19.48,21.045,19.37,21.0,6715800.0],["2020-12-07",20.97,21.75,20.85,21.33,5149500.0],["2020-12-08",21.25,21.81,21.175,21.46,6093600.0],["2020-12-09",21.21,22.35,20.883,21.13,5348000.0],["2020-12-10",20.85,21.908,20.76,21.84,3116500.0],["2020-12-11",21.48,22.2,21.27,21.62,3295300.0],["2020-12-14",21.72,22.14,21.565,21.6,5388000.0],["2020-12-15",21.69,21.95,21.385,21.6,3673100.0],["2020-12-16",21.79,22.24,21.42,21.89,3682200.0],["2020-12-17",22.0,22.585,21.77,22.31,3839400.0],["2020-12-18",22.27,22.68,22.22,22.47,5559700.0],["2020-12-21",22.22,23.01,22.0,22.79,6557300.0],["2020-12-22",22.83,23.82,22.8,23.46,5043300.0],["2020-12-23",23.69,24.63,23.63,24.2,9267000.0],["2020-12-24",24.5,24.5,23.63,23.98,2008500.0],["2020-12-28",24.23,24.54,23.79,23.92,3347600.0],["2020-12-29",23.92,24.06,22.63,22.87,3963800.0],["2020-12-30",23.0,23.32,22.74,22.93,3152700.0],["2020-12-31",22.84,22.95,22.5,22.61,2198000.0],["2021-01-04",22.82,24.07,22.3,22.94,8949900.0],["2021-01-05",22.85,23.45,22.78,23.36,3412800.0],["2021-01-06",23.33,23.79,22.8,22.9,6806800.0],["2021-01-07",23.34,23.735,23.14,23.65,3334500.0],["2021-01-08",23.8,24.37,23.56,23.73,5623900.0],["2021-01-11",23.29,23.975,23.05,23.53,3416000.0],["2021-01-12",23.6,23.79,23.27,23.42,2542000.0],["2021-01-13",23.34,23.59,23.135,23.28,2780000.0],["2021-01-14",23.41,24.03,23.26,23.35,3616500.0],["2021-01-15",23.34,23.595,22.81,22.86,2885000.0],["2021-01-19",23.0,23.25,22.52,22.64,3299700.0],["2021-01-20",22.92,23.238,22.74,22.87,2863500.0],["2021-01-21",23.15,23.37,22.68,23.21,2248400.0],["2021-01-22",23.01,23.15,22.74,22.98,1988000.0],["2021-01-25",23.03,23.49,22.285,23.24,4261500.0],["2021-01-26",23.39,23.47,22.5,22.51,2695300.0],["2021-01-27",22.07,23.1,21.36,22.8,5129700.0],["2021-01-28",22.92,24.07,22.86,23.68,4369300.0],["2021-01-29",23.73,23.86,22.73,23.13,3776600.0],["2021-02-01",23.32,23.9,22.97,23.64,3637100.0],["2021-02-02",24.09,25.027,23.938,24.82,4644700.0],["2021-02-03",25.34,28.35,24.89,26.61,16491800.0],["2021-02-04",27.88,27.88,26.77,26.9,8506100.0],["2021-02-05",27.18,27.368,26.81,27.05,6612500.0],["2021-02-08",27.44,27.885,27.18,27.61,5592300.0],["2021-02-09",27.645,28.25,27.47,27.85,3755700.0],["2021-02-10",28.32,28.73,27.51,27.7,4510700.0],["2021-02-11",28.22,28.87,27.71,28.81,5035100.0],["2021-02-12",28.6,29.365,28.32,28.9,3047500.0],["2021-02-16",29.38,29.53,28.08,28.1,4083700.0],["2021-02-17",27.8,27.93,27.065,27.66,5323100.0],["2021-02-18",26.8,27.47,26.73,27.11,4257200.0],["2021-02-19",27.65,27.65,27.1,27.28,6274000.0],["2021-02-22",26.94,27.3,26.185,26.31,3711800.0],["2021-02-23",25.13,25.7,23.23,25.57,6093600.0],["2021-02-24",25.2,26.045,25.09,25.76,4958100.0],["2021-02-25",25.6,26.25,23.63,23.72,9401000.0],["2021-02-26",23.85,24.43,22.52,23.38,7558800.0],["2021-03-01",24.02,24.74,23.87,24.49,7196300.0],["2021-03-02",24.57,24.72,23.18,23.19,5279100.0],["2021-03-03",23.38,23.53,21.74,21.89,8548500.0],["2021-03-04",21.6,21.85,19.81,20.2,9570400.0],["2021-03-05",20.46,20.78,18.52,20.67,11463600.0],["2021-03-08",20.75,20.81,19.22,19.37,7042500.0],["2021-03-09",21.46,21.8,20.78,21.36,8369200.0],["2021-03-10",21.71,22.24,21.23,21.28,6379900.0],["2021-03-11",22.06,22.88,22.0,22.74,7382400.0],["2021-03-12",22.27,22.59,21.84,22.4,3928300.0],["2021-03-15",23.18,24.218,22.85,24.19,5662400.0],["2021-03-16",24.33,24.6,23.35,23.63,4988000.0],["2021-03-17",23.09,24.225,22.73,23.89,4555500.0],["2021-03-18",23.15,23.54,22.19,22.32,5347000.0],["2021-03-19",22.41,22.675,21.805,22.3,6951000.0],["2021-03-22",22.7,23.355,22.36,23.07,4653900.0],["2021-03-23",23.13,23.13,21.79,22.01,6517200.0],["2021-03-24",22.23,22.32,20.84,20.89,5355700.0],["2021-03-25",20.49,21.3,20.12,21.15,7705900.0],["2021-03-26",21.25,21.765,20.93,21.64,6174600.0],["2021-03-29",21.64,21.73,20.75,20.86,4431700.0],["2021-03-30",20.66,21.04,20.12,20.9,5998500.0],["2021-03-31",21.26,21.86,21.18,21.54,4225200.0],["2021-04-01",22.11,22.42,21.76,21.97,3499600.0],["2021-04-05",22.63,22.63,21.7,21.98,2429700.0],["2021-04-06",21.82,22.29,21.665,22.1,3412700.0],["2021-04-07",22.09,22.1,21.485,21.63,2495300.0],["2021-04-08",21.95,21.99,21.275,21.65,2956800.0],["2021-04-09",21.47,21.655,21.17,21.64,2373900.0],["2021-04-12",21.44,21.95,21.105,21.94,4684600.0],["2021-04-13",22.0,22.19,21.5,21.73,4193000.0],["2021-04-14",21.91,22.59,21.66,21.69,3319800.0],["2021-04-15",21.98,22.12,21.53,21.6,2438200.0],["2021-04-16",21.56,21.67,21.29,21.55,2287400.0],["2021-04-19",21.14,21.46,20.65,20.78,3492400.0],["2021-04-20",20.64,20.98,20.095,20.25,4232700.0],["2021-04-21",20.19,20.77,19.97,20.7,2656500.0],["2021-04-22",20.81,21.1,20.35,20.52,2171700.0],["2021-04-23",20.72,20.98,20.58,20.91,2313100.0],["2021-04-26",21.09,21.48,20.96,21.36,3079900.0],["2021-04-27",21.52,21.558,21.01,21.1,1812500.0],["2021-04-28",20.9,21.0,20.69,20.83,1876600.0],["2021-04-29",21.04,21.105,20.33,20.52,2371000.0],["2021-04-30",20.27,20.53,19.98,20.22,2548500.0],["2021-05-03",20.3,20.37,19.53,19.59,2865900.0],["2021-05-04",19.35,19.43,18.682,18.9,4349600.0],["2021-05-05",19.09,19.2,18.21,18.55,5163300.0],["2021-05-06",18.59,18.65,17.955,18.27,6620900.0],["2021-05-07",18.6,18.93,18.505,18.62,5167900.0],["2021-05-10",18.45,18.49,17.69,17.87,5245300.0],["2021-05-11",17.0,18.18,16.95,17.85,6319400.0],["2021-05-12",17.47,17.77,16.79,17.03,6865100.0],["2021-05-13",17.38,17.75,16.83,17.18,8120400.0],["2021-05-14",17.38,18.05,17.3,18.03,4860500.0],["2021-05-17",18.01,18.13,17.61,18.04,3310200.0],["2021-05-18",18.16,18.5,17.92,18.04,3243700.0],["2021-05-19",17.61,18.195,17.5,17.86,6537500.0],["2021-05-20",18.03,18.36,17.94,18.35,5040900.0],["2021-05-21",18.91,19.08,18.63,18.71,5364000.0],["2021-05-24",18.77,19.38,18.72,18.95,6183100.0],["2021-05-25",19.08,19.2,18.77,18.87,3024600.0],["2021-05-26",18.96,19.335,18.93,19.2,5156500.0],["2021-05-27",19.4,19.525,18.57,19.09,8439100.0],["2021-05-28",19.17,19.35,18.88,19.05,4459800.0],["2021-06-01",19.13,19.27,18.64,18.75,5140200.0],["2021-06-02",18.88,19.35,18.685,19.2,5504500.0],["2021-06-03",19.03,19.175,18.52,18.57,4138600.0],["2021-06-04",18.56,18.89,18.49,18.68,2678500.0],["2021-06-07",18.78,18.905,18.56,18.87,2238900.0],["2021-06-08",19.0,19.14,18.62,19.1,2749500.0],["2021-06-09",19.21,19.388,18.835,18.93,1800400.0],["2021-06-10",18.93,19.28,18.855,19.13,2332000.0],["2021-06-11",19.2,19.26,18.91,19.07,2927600.0],["2021-06-14",19.17,19.84,19.17,19.55,4285200.0],["2021-06-15",19.4,19.74,19.19,19.25,2995600.0],["2021-06-16",19.28,19.625,18.985,19.25,3383000.0],["2021-06-17",19.16,19.695,19.07,19.36,4062500.0],["2021-06-18",19.2,19.3,18.74,18.91,6272700.0],["2021-06-21",18.86,19.435,18.52,19.4,3135100.0],["2021-06-22",19.34,19.6,18.86,19.31,7161900.0],["2021-06-23",19.19,19.845,19.19,19.73,3394200.0],["2021-06-24",19.97,19.98,19.49,19.62,2671400.0],["2021-06-25",19.7,20.01,19.565,20.0,6779600.0],["2021-06-28",20.12,20.328,19.82,19.91,2790300.0],["2021-06-29",19.92,20.19,19.81,20.01,1980800.0],["2021-06-30",19.98,20.04,19.48,19.53,4208400.0],["2021-07-01",19.56,19.635,19.12,19.31,3024400.0],["2021-07-02",19.5,19.595,19.23,19.45,1908100.0],["2021-07-06",19.43,19.58,19.22,19.49,3505500.0],["2021-07-07",19.64,19.71,18.9,19.09,3349600.0],["2021-07-08",18.62,19.085,18.275,18.84,2297000.0],["2021-07-09",18.86,19.265,18.785,19.22,2636800.0],["2021-07-12",19.19,19.31,18.79,18.89,3106100.0],["2021-07-13",18.75,18.98,18.545,18.58,3155000.0],["2021-07-14",18.71,18.829,18.18,18.19,4611400.0],["2021-07-15",18.12,18.49,17.62,18.03,7243200.0],["2021-07-16",18.15,18.24,17.83,17.93,6683300.0],["2021-07-19",17.45,18.28,17.4,18.24,7578400.0],["2021-07-20",18.33,19.91,18.315,19.8,12695500.0],["2021-07-21",19.74,20.4,19.43,20.19,6488200.0],["2021-07-22",20.2,20.41,19.71,19.79,7004300.0],["2021-07-23",19.89,19.91,19.62,19.68,1965300.0],["2021-07-26",19.68,20.05,19.565,19.65,5361000.0],["2021-07-27",19.5,19.61,18.9,19.2,6291200.0],["2021-07-28",19.19,19.54,19.08,19.42,6871400.0],["2021-07-29",19.5,19.83,19.41,19.71,4072200.0],["2021-07-30",19.51,19.635,19.33,19.52,4070600.0],["2021-08-02",19.65,20.17,19.55,20.04,4948400.0],["2021-08-03",20.17,20.33,19.73,20.32,3174400.0],["2021-08-04",20.27,20.44,20.11,20.3,2973300.0],["2021-08-05",20.38,20.73,20.28,20.73,2523600.0],["2021-08-06",20.65,20.73,20.1,20.11,3142400.0],["2021-08-09",20.09,20.28,19.74,20.04,3468500.0],["2021-08-10",20.11,20.255,19.435,19.48,3761100.0],["2021-08-11",19.635,20.015,19.445,19.98,4707600.0],["2021-08-12",19.95,20.35,19.89,20.34,1675500.0],["2021-08-13",20.33,20.34,19.86,19.93,1524400.0],["2021-08-16",19.84,19.87,19.495,19.53,2131600.0],["2021-08-17",19.34,19.36,19.07,19.28,2794700.0],["2021-08-18",19.28,19.605,19.115,19.22,1598000.0],["2021-08-19",19.0,19.34,18.75,19.14,2376600.0],["2021-08-20",19.29,19.62,19.18,19.61,2974800.0],["2021-08-23",19.83,20.43,19.81,20.4,3415300.0],["2021-08-24",20.4,20.75,20.29,20.69,2649400.0],["2021-08-25",20.68,21.09,20.55,20.95,4246200.0],["2021-08-26",23.41,24.99,23.29,23.84,16890700.0],["2021-08-27",23.78,24.24,23.64,24.06,8560000.0],["2021-08-30",24.09,25.68,24.0,25.56,10281900.0],["2021-08-31",25.515,26.095,25.42,25.83,5532500.0],["2021-09-01",25.86,26.02,25.64,25.97,4497600.0],["2021-09-02",26.17,26.44,25.89,26.1,3056800.0],["2021-09-03",26.1,26.61,26.02,26.48,4037600.0],["2021-09-07",26.42,26.55,26.0,26.1,2522100.0],["2021-09-08",26.4,26.42,25.49,25.86,3453700.0],["2021-09-09",25.94,26.51,25.86,26.31,2904700.0],["2021-09-10",26.31,26.945,26.3,26.41,3088800.0],["2021-09-13",26.68,26.8,26.13,26.35,3384100.0],["2021-09-14",26.49,26.74,26.28,26.48,2102900.0],["2021-09-15",26.48,26.76,26.26,26.75,2088600.0],["2021-09-16",26.62,26.905,26.58,26.69,1650200.0],["2021-09-17",26.375,26.5,25.808,26.27,8391200.0],["2021-09-20",25.59,25.9,25.1,25.88,3481800.0],["2021-09-21",26.13,26.13,25.51,25.68,4561000.0],["2021-09-22",25.74,26.595,25.66,26.39,3954900.0],["2021-09-23",26.59,27.48,26.51,27.04,4775100.0],["2021-09-24",26.81,27.375,26.76,27.11,2868300.0],["2021-09-27",26.91,27.31,26.59,27.1,4339000.0],["2021-09-28",26.855,26.855,25.82,26.13,3601700.0],["2021-09-29",26.91,26.93,25.12,25.28,4487900.0],["2021-09-30",25.5,25.725,25.14,25.16,2637800.0],["2021-10-01",25.18,25.84,25.18,25.71,2505000.0],["2021-10-04",25.61,25.61,24.63,24.87,3395300.0],["2021-10-05",25.09,25.79,24.97,25.68,6969200.0],["2021-10-06",25.33,25.85,25.12,25.72,3345100.0],["2021-10-07",25.86,26.2,25.59,25.68,4306200.0],["2021-10-08",25.76,25.84,25.39,25.39,2459500.0],["2021-10-11",25.26,25.64,25.18,25.25,1586200.0],["2021-10-12",25.28,25.49,25.07,25.18,2006700.0],["2021-10-13",25.35,25.695,25.335,25.5,2285700.0],["2021-10-14",25.91,26.47,25.91,26.21,2977500.0],["2021-10-15",26.4,26.54,26.22,26.22,2024100.0],["2021-10-18",26.13,26.2,25.91,25.94,2107900.0],["2021-10-19",26.08,26.34,25.39,26.1,6663700.0],["2021-10-20",26.23,26.41,25.87,25.89,2932500.0],["2021-10-21",25.81,26.33,25.78,26.26,2088500.0],["2021-10-22",26.26,27.18,26.26,26.43,3550000.0],["2021-10-25",26.44,26.608,26.275,26.36,1613600.0],["2021-10-26",26.51,26.845,26.25,26.74,3079600.0],["2021-10-27",26.77,27.16,26.42,26.45,1736900.0],["2021-10-28",26.63,27.245,26.46,26.87,1961300.0],["2021-10-29",26.6,27.07,26.59,26.86,1704800.0],["2021-11-01",26.85,27.79,26.85,27.15,2774000.0],["2021-11-02",27.14,27.19,26.53,27.11,2349400.0],["2021-11-03",27.0,28.02,26.59,27.97,5446700.0],["2021-11-04",28.12,28.19,27.21,27.41,2279400.0],["2021-11-05",27.7,27.79,27.25,27.7,2640900.0],["2021-11-08",27.85,28.765,27.85,28.57,4607200.0],["2021-11-09",28.87,29.245,28.6,28.86,3799200.0],["2021-11-10",28.61,28.94,27.99,28.35,2668400.0],["2021-11-11",28.56,28.77,28.305,28.39,1644500.0],["2021-11-12",28.48,28.64,27.985,28.2,5057800.0],["2021-11-15",28.47,28.62,27.66,28.07,2943400.0],["2021-11-16",27.96,28.25,27.71,28.13,1971500.0],["2021-11-17",28.25,28.565,27.62,27.71,3564100.0],["2021-11-18",27.79,28.27,27.73,28.19,2832800.0],["2021-11-19",28.12,28.31,27.585,27.69,2775500.0],["2021-11-22",27.92,28.06,27.034,27.48,4266500.0],["2021-11-23",27.3,27.755,26.82,27.28,3725100.0],["2021-11-24",29.47,31.88,28.78,30.95,14699900.0],["2021-11-26",30.49,31.849,29.78,29.87,4389000.0],["2021-11-29",30.23,32.24,30.03,32.08,10388600.0],["2021-11-30",31.69,32.558,30.32,30.97,8484800.0],["2021-12-01",31.55,31.97,30.62,30.63,6599600.0],["2021-12-02",30.44,31.78,30.1,31.6,4162300.0],["2021-12-03",31.93,32.55,31.03,31.6,3132000.0],["2021-12-06",31.42,32.03,30.551,31.55,4084300.0],["2021-12-07",32.37,33.7,32.35,33.32,6167100.0],["2021-12-08",33.5,33.78,32.88,33.09,3819400.0],["2021-12-09",32.99,33.55,32.43,32.44,2732000.0],["2021-12-10",32.83,33.14,32.14,32.46,3466400.0],["2021-12-13",32.7,32.89,31.825,31.86,3288100.0],["2021-12-14",31.29,31.885,30.93,31.65,2919600.0],["2021-12-15",31.82,32.829,31.325,32.58,3980600.0],["2021-12-16",32.7,33.1,31.55,31.84,3867600.0],["2021-12-17",31.525,32.72,31.3,32.09,5814300.0],["2021-12-20",31.5,31.84,30.95,31.68,3016300.0],["2021-12-21",32.18,32.96,32.043,32.95,2752400.0],["2021-12-22",32.79,33.05,31.81,32.96,3827000.0],["2021-12-23",33.0,34.65,32.82,33.34,4941900.0],["2021-12-27",33.33,34.31,33.33,34.16,2319700.0],["2021-12-28",34.17,35.09,33.47,33.5,2898300.0],["2021-12-29",33.55,33.79,33.3,33.44,1717600.0],["2021-12-30",33.36,33.51,32.58,32.63,2389500.0],["2021-12-31",33.26,33.26,32.52,32.55,1693100.0],["2022-01-03",32.61,32.77,31.52,32.0,3517000.0],["2022-01-04",32.13,32.438,31.19,31.65,2673600.0],["2022-01-05",31.42,32.0,30.745,30.78,3038100.0],["2022-01-06",30.55,31.3,30.32,30.66,3586600.0],["2022-01-07",30.7,30.94,29.68,29.83,2926800.0],["2022-01-10",29.36,29.93,28.68,29.91,3396900.0],["2022-01-11",29.75,30.115,29.48,29.94,2143500.0],["2022-01-12",30.3,30.54,29.205,29.29,2907300.0],["2022-01-13",29.33,29.33,28.02,28.27,3257600.0],["2022-01-14",27.88,28.45,27.21,27.59,3645300.0],["2022-01-18",27.0,27.5,26.39,26.51,4426000.0],["2022-01-19",27.01,27.31,26.11,26.12,3061100.0],["2022-01-20",26.31,26.81,25.6,25.65,3360900.0],["2022-01-21",25.07,25.61,24.69,24.73,5482200.0],["2022-01-24",24.15,26.7,23.24,26.4,12674400.0],["2022-01-25",25.82,26.1,24.64,24.92,6537900.0],["2022-01-26",25.82,26.18,24.635,24.95,4255200.0],["2022-01-27",25.59,26.16,24.51,24.56,3943300.0],["2022-01-28",24.56,25.31,24.29,25.31,4108100.0],["2022-01-31",25.41,26.49,25.35,26.49,5607500.0],["2022-02-01",26.72,26.73,25.975,26.56,3174600.0],["2022-02-02",26.91,26.925,25.82,26.4,2940400.0],["2022-02-03",25.914,26.59,25.75,25.94,2573500.0],["2022-02-04",25.9,26.81,25.78,26.38,2829300.0],["2022-02-07",26.47,26.94,26.234,26.45,2068900.0],["2022-02-08",26.17,27.07,26.12,27.04,1924500.0],["2022-02-09",27.42,27.69,27.111,27.68,1961100.0],["2022-02-10",26.87,28.12,26.711,27.58,2225500.0],["2022-02-11",27.62,27.965,26.405,26.62,2523300.0],["2022-02-14",26.62,26.82,25.998,26.18,2517200.0],["2022-02-15",26.73,27.37,26.68,27.3,1988700.0],["2022-02-16",27.04,27.67,27.04,27.44,1802900.0],["2022-02-17",27.05,27.28,26.105,26.16,2227400.0],["2022-02-18",26.17,26.46,25.52,25.88,2444200.0],["2022-02-22",25.36,26.32,25.36,25.58,2347700.0],["2022-02-23",25.7,26.35,25.34,25.35,4241700.0],["2022-02-24",24.25,26.15,23.34,26.11,3683200.0],["2022-02-25",25.91,26.19,25.34,26.08,2964800.0],["2022-02-28",25.7,26.1,25.385,25.94,3280800.0],["2022-03-01",25.71,26.045,25.36,25.48,3369300.0],["2022-03-02",25.85,26.73,25.71,26.5,6367400.0],["2022-03-03",30.49,32.5,29.51,29.89,15267000.0],["2022-03-04",29.42,30.26,29.0,29.41,6276800.0],["2022-03-07",29.5,30.15,28.44,28.95,5045100.0],["2022-03-08",28.55,30.19,28.53,29.17,4403500.0],["2022-03-09",29.93,31.84,29.6,31.52,5410800.0],["2022-03-10",31.15,32.57,31.01,32.4,5620400.0],["2022-03-11",32.37,32.825,31.57,31.67,3201600.0],["2022-03-14",31.38,31.99,30.11,30.41,3087000.0],["2022-03-15",30.57,31.19,30.51,31.03,1806400.0],["2022-03-16",31.48,32.06,30.45,31.68,2994200.0],["2022-03-17",31.5,33.85,31.41,33.85,6082200.0],["2022-03-18",33.65,34.58,33.58,34.55,4479100.0],["2022-03-21",34.58,35.54,34.1,35.07,5186700.0],["2022-03-22",35.1,35.71,34.8,35.25,4157000.0],["2022-03-23",34.7,34.9,33.97,34.53,5122900.0],["2022-03-24",34.87,35.93,34.4,35.73,4594100.0],["2022-03-25",36.04,36.44,35.27,35.84,4499600.0],["2022-03-28",36.05,36.709,35.485,35.95,4052800.0],["2022-03-29",36.2,36.42,35.59,36.0,2716200.0],["2022-03-30",36.0,36.49,35.55,35.97,3569600.0],["2022-03-31",36.1,36.1,35.31,35.31,2730500.0],["2022-04-01",35.26,35.87,34.88,35.12,3189500.0],["2022-04-04",35.29,35.99,35.04,35.25,2805600.0],["2022-04-05",34.96,35.1,33.46,33.52,6160600.0],["2022-04-06",33.0,33.23,32.09,32.43,5443400.0],["2022-04-07",32.72,33.02,31.7,32.17,3865200.0],["2022-04-08",31.88,32.16,31.11,31.13,3852200.0],["2022-04-11",30.83,31.2,30.575,30.7,4661400.0],["2022-04-12",31.12,31.56,30.45,30.51,3098400.0],["2022-04-13",30.52,31.505,30.48,31.35,3053700.0],["2022-04-14",31.31,31.42,30.68,30.73,1853000.0],["2022-04-18",30.7,30.83,30.18,30.55,1818100.0],["2022-04-19",30.58,31.31,30.45,30.94,2063900.0],["2022-04-20",31.18,31.56,30.95,31.16,2986700.0],["2022-04-21",31.49,31.81,30.01,30.2,3328600.0],["2022-04-22",30.0,30.27,29.34,29.69,3771400.0],["2022-04-25",29.33,30.962,29.32,30.77,4444400.0],["2022-04-26",30.57,30.75,29.92,30.06,2654700.0],["2022-04-27",30.2,30.68,29.67,29.84,3456000.0],["2022-04-28",30.21,30.83,29.61,30.58,2321600.0],["2022-04-29",30.09,30.81,29.29,29.3,2170800.0],["2022-05-02",29.3,29.85,28.67,29.82,3084700.0],["2022-05-03",29.73,29.98,28.98,29.22,2060600.0],["2022-05-04",29.42,30.04,28.15,30.0,3320700.0],["2022-05-05",29.65,29.65,27.465,27.78,4174000.0],["2022-05-06",27.4,27.89,26.77,27.38,2486400.0],["2022-05-09",26.71,27.1,25.52,25.61,4272800.0],["2022-05-10",26.29,26.56,25.31,26.1,3361000.0],["2022-05-11",25.83,26.52,24.7,24.75,4234200.0],["2022-05-12",24.53,25.99,24.25,25.21,4109800.0],["2022-05-13",25.72,26.84,25.72,26.59,3790700.0],["2022-05-16",26.25,26.705,25.88,26.02,2317700.0],["2022-05-17",26.59,26.744,25.79,26.29,2655000.0],["2022-05-18",25.77,26.32,25.19,25.57,3361000.0],["2022-05-19",25.27,25.755,24.155,25.17,6143900.0],["2022-05-20",24.28,24.54,22.34,23.44,7920400.0],["2022-05-23",23.46,23.96,23.22,23.54,4419300.0],["2022-05-24",23.27,23.38,21.895,22.33,4439200.0],["2022-05-25",22.2,23.38,22.175,23.03,3230800.0],["2022-05-26",22.77,23.385,22.21,23.07,4669500.0],["2022-05-27",23.59,24.53,23.59,24.38,6205800.0],["2022-05-31",24.29,24.51,23.62,23.73,4481900.0],["2022-06-01",23.9,25.07,23.52,24.01,9022400.0],["2022-06-02",27.12,29.17,26.63,28.37,20706500.0],["2022-06-03",27.88,28.27,27.18,27.65,5059000.0],["2022-06-06",28.31,28.62,27.29,27.76,3674300.0],["2022-06-07",27.51,28.25,27.44,27.9,2959600.0],["2022-06-08",27.97,28.06,27.2,27.61,3448000.0],["2022-06-09",27.49,27.69,26.57,26.61,2677000.0],["2022-06-10",26.3,26.64,25.66,26.07,2662900.0],["2022-06-13",25.05,25.48,24.355,24.85,3543400.0],["2022-06-14",24.95,25.47,24.8,24.95,3159400.0],["2022-06-15",25.17,26.17,25.08,25.68,3089800.0],["2022-06-16",24.93,25.34,24.135,24.49,3906700.0],["2022-06-17",24.65,25.715,24.64,25.33,6118400.0],["2022-06-21",25.88,26.31,25.69,25.69,4518300.0],["2022-06-22",25.31,25.675,25.01,25.32,4253000.0],["2022-06-23",25.58,26.725,25.42,26.6,6223200.0],["2022-06-24",26.98,27.43,26.735,26.95,4378200.0],["2022-06-27",27.11,27.33,26.455,26.96,3398600.0],["2022-06-28",26.87,27.13,25.75,26.11,3131800.0],["2022-06-29",26.25,26.38,25.71,25.92,2080300.0],["2022-06-30",25.5,25.88,24.98,25.71,3675000.0],["2022-07-01",25.54,25.86,24.23,24.76,3252200.0],["2022-07-05",24.43,25.75,24.295,25.68,3697300.0],["2022-07-06",25.6,25.76,25.19,25.48,2661500.0],["2022-07-07",25.81,26.74,25.75,26.03,2461400.0],["2022-07-08",25.76,26.39,25.53,26.28,1524300.0],["2022-07-11",26.05,26.23,25.69,26.01,1261300.0],["2022-07-12",26.19,26.41,25.315,25.52,2341000.0],["2022-07-13",25.04,25.965,24.89,25.51,2133000.0],["2022-07-14",25.26,25.81,25.03,25.65,3078600.0],["2022-07-15",26.16,26.16,25.4,25.92,1786800.0],["2022-07-18",26.04,26.61,25.62,25.83,2409500.0],["2022-07-19",26.11,26.62,26.05,26.57,2293100.0],["2022-07-20",26.7,27.595,26.58,27.13,4002500.0],["2022-07-21",26.89,27.58,26.87,27.56,2800000.0],["2022-07-22",27.5,27.99,26.61,26.82,3456100.0],["2022-07-25",26.74,27.04,26.25,26.98,2228000.0],["2022-07-26",27.12,27.395,26.545,26.73,2191200.0],["2022-07-27",27.02,27.79,26.99,27.52,3189800.0],["2022-07-28",27.52,28.21,27.32,27.9,2232700.0],["2022-07-29",27.87,28.525,27.76,28.35,2711100.0],["2022-08-01",28.31,28.83,28.16,28.35,1590500.0],["2022-08-02",27.8,28.73,27.77,28.61,2437800.0],["2022-08-03",28.83,29.17,28.71,29.09,1714500.0],["2022-08-04",29.17,29.53,29.03,29.52,1724100.0],["2022-08-05",29.06,29.99,29.04,29.63,2044800.0],["2022-08-08",29.59,30.09,29.56,29.86,2431000.0],["2022-08-09",29.55,29.66,29.0,29.21,2382300.0],["2022-08-10",30.02,30.475,29.9,30.27,2797400.0],["2022-08-11",30.56,30.663,29.935,30.21,2086400.0],["2022-08-12",30.52,30.65,30.135,30.37,2669800.0],["2022-08-15",30.29,30.41,30.03,30.28,1954000.0],["2022-08-16",30.28,30.48,30.12,30.25,1490700.0],["2022-08-17",30.23,30.38,29.745,30.16,2119900.0],["2022-08-18",30.33,31.52,30.23,31.34,4923000.0],["2022-08-19",30.94,31.03,30.39,30.69,2955500.0],["2022-08-22",30.25,30.325,29.84,29.93,2376600.0],["2022-08-23",29.99,30.17,29.45,29.68,2914300.0],["2022-08-24",29.76,30.19,29.55,29.72,1606900.0],["2022-08-25",30.09,31.08,30.06,31.05,3443600.0],["2022-08-26",30.94,31.16,30.115,30.38,3219700.0],["2022-08-29",29.94,30.23,29.67,29.77,3489500.0],["2022-08-30",29.96,30.17,29.078,29.49,3522600.0],["2022-08-31",29.61,29.86,28.89,28.97,5398000.0],["2022-09-01",30.0,30.28,27.19,28.23,11850000.0],["2022-09-02",28.66,29.76,28.41,29.16,7175400.0],["2022-09-06",29.13,29.4,28.12,28.73,3587700.0],["2022-09-07",28.73,29.22,28.494,29.22,3568100.0],["2022-09-08",29.0,29.535,28.76,29.15,3535600.0],["2022-09-09",29.48,30.702,29.46,30.3,5707100.0],["2022-09-12",30.65,30.88,30.08,30.81,4015700.0],["2022-09-13",30.09,30.38,29.18,29.64,3982800.0],["2022-09-14",29.69,29.85,29.36,29.67,2522600.0],["2022-09-15",29.33,29.39,28.32,28.71,4238900.0],["2022-09-16",28.41,28.755,27.88,28.73,6790200.0],["2022-09-19",28.28,28.63,27.87,28.14,3082500.0],["2022-09-20",27.93,28.2,27.72,28.01,2134600.0],["2022-09-21",28.2,28.52,27.56,27.57,2462100.0],["2022-09-22",27.25,27.44,25.98,26.5,8766000.0],["2022-09-23",26.04,26.29,25.75,26.26,3031100.0],["2022-09-26",26.07,26.51,25.79,26.09,2938100.0],["2022-09-27",26.79,27.2,26.575,26.86,3551000.0],["2022-09-28",26.76,27.72,26.72,27.66,4084800.0],["2022-09-29",27.25,27.51,26.94,27.44,2868900.0],["2022-09-30",27.4,28.14,27.36,27.37,2790000.0],["2022-10-03",27.61,27.905,27.3,27.71,2886900.0],["2022-10-04",28.41,28.87,28.245,28.7,3334300.0],["2022-10-05",28.31,29.36,28.26,29.04,3089900.0],["2022-10-06",28.98,29.43,28.98,29.15,1934100.0],["2022-10-07",28.53,28.79,27.98,28.26,2380100.0],["2022-10-10",28.42,28.49,26.87,27.3,3211800.0],["2022-10-11",27.16,27.52,26.4,27.04,3609100.0],["2022-10-12",27.11,27.17,26.37,26.44,2876400.0],["2022-10-13",25.83,26.88,25.5,26.46,3560100.0],["2022-10-14",27.0,27.2,26.06,26.3,2700400.0],["2022-10-17",26.74,27.835,26.68,27.75,5247000.0],["2022-10-18",28.43,28.7,27.52,27.82,2441700.0],["2022-10-19",27.55,28.06,27.265,27.46,2990700.0],["2022-10-20",27.46,28.12,27.41,27.64,3107800.0],["2022-10-21",27.66,28.895,27.54,28.81,4055000.0],["2022-10-24",28.82,29.005,28.11,28.63,2413200.0],["2022-10-25",28.66,29.715,28.58,29.51,2748700.0],["2022-10-26",29.19,29.74,28.905,29.3,2847600.0],["2022-10-27",30.56,31.05,29.74,29.83,4190500.0],["2022-10-28",29.69,30.8,29.69,30.5,2730300.0],["2022-10-31",30.97,31.38,30.62,30.86,3347500.0],["2022-11-01",31.4,31.97,31.3,31.7,4274000.0],["2022-11-02",31.59,31.91,30.76,30.95,2981900.0],["2022-11-03",30.18,30.88,29.77,30.5,2667200.0],["2022-11-04",30.99,31.2,29.91,30.34,2577800.0],["2022-11-07",30.33,30.83,30.09,30.65,2303500.0],["2022-11-08",30.94,31.28,30.48,30.88,2520500.0],["2022-11-09",30.25,30.32,29.27,29.66,3857900.0],["2022-11-10",31.13,31.47,30.36,30.95,3330700.0],["2022-11-11",31.0,31.42,30.44,30.78,3354700.0],["2022-11-14",30.74,32.39,30.39,31.07,7040200.0],["2022-11-15",31.83,32.448,31.36,31.56,4669300.0],["2022-11-16",31.19,31.3,30.325,30.48,4017600.0],["2022-11-17",29.9,30.51,29.67,30.49,3186600.0],["2022-11-18",30.95,30.95,30.42,30.75,3118800.0],["2022-11-21",30.48,30.57,30.06,30.45,2206300.0],["2022-11-22",30.39,30.6,29.895,30.48,3191900.0],["2022-11-23",30.43,30.92,30.38,30.61,2208400.0],["2022-11-25",30.36,30.609,29.8,30.46,1110600.0],["2022-11-28",30.25,30.69,29.45,29.54,6064300.0],["2022-11-29",29.63,29.935,29.38,29.46,6885400.0],["2022-11-30",28.98,29.25,27.33,29.19,10668500.0],["2022-12-01",30.45,30.57,28.6,30.25,9438200.0],["2022-12-02",30.05,30.08,28.87,29.61,5324000.0],["2022-12-05",29.51,30.135,29.235,29.28,2859400.0],["2022-12-06",29.38,29.64,28.815,29.02,3156300.0],["2022-12-07",28.94,29.18,28.36,28.68,2337900.0],["2022-12-08",28.89,29.42,28.67,29.14,3269800.0],["2022-12-09",29.0,29.555,28.92,29.14,2048900.0],["2022-12-12",29.27,29.82,29.02,29.81,2900000.0],["2022-12-13",30.55,30.877,29.88,30.18,5352500.0],["2022-12-14",30.18,31.23,30.0,30.65,4910000.0],["2022-12-15",30.15,30.21,28.96,29.08,3938000.0],["2022-12-16",28.88,29.14,28.375,28.62,5493800.0],["2022-12-19",28.5,28.67,27.245,27.52,5431300.0],["2022-12-20",27.35,27.88,26.91,27.75,4595800.0],["2022-12-21",27.87,27.87,27.245,27.72,5958300.0],["2022-12-22",27.41,27.52,26.65,26.96,3230800.0],["2022-12-23",26.71,26.81,26.19,26.65,3953700.0],["2022-12-27",26.64,26.74,26.41,26.41,2268000.0],["2022-12-28",26.35,26.53,26.13,26.28,2579900.0],["2022-12-29",26.6,27.135,26.54,27.04,2575400.0],["2022-12-30",26.75,26.95,26.36,26.76,2020800.0],["2023-01-03",26.99,27.55,26.59,27.15,2727900.0],["2023-01-04",27.4,27.415,26.565,26.89,5664800.0],["2023-01-05",26.65,26.76,25.775,26.03,3889500.0],["2023-01-06",26.38,26.74,26.1,26.67,3643900.0],["2023-01-09",26.95,27.27,26.32,26.4,3773500.0],["2023-01-10",26.29,26.61,26.27,26.46,3406300.0],["2023-01-11",26.52,26.85,26.2,26.57,2873500.0],["2023-01-12",26.85,26.85,26.18,26.52,3451000.0],["2023-01-13",26.17,26.645,26.095,26.46,4162800.0],["2023-01-17",26.41,27.15,26.1,27.14,4967500.0],["2023-01-18",27.43,27.63,26.705,26.74,4929000.0],["2023-01-19",26.49,26.67,25.585,25.89,5842000.0],["2023-01-20",26.1,26.19,25.705,26.01,3883400.0],["2023-01-23",26.21,27.225,26.1,27.05,7198200.0],["2023-01-24",26.95,27.71,26.9,27.66,5545600.0],["2023-01-25",27.19,27.63,26.625,27.61,4352300.0],["2023-01-26",28.04,28.28,27.635,28.24,4521200.0],["2023-01-27",28.09,28.85,27.97,28.3,5657500.0],["2023-01-30",28.09,28.38,27.97,28.32,2911200.0],["2023-01-31",28.41,29.115,28.31,28.94,4194700.0],["2023-02-01",29.02,29.67,28.69,29.55,4269700.0],["2023-02-02",29.88,30.965,29.88,30.27,8773100.0],["2023-02-03",29.83,30.45,29.6,29.91,3784100.0],["2023-02-06",29.57,29.855,29.29,29.45,3844400.0],["2023-02-07",29.31,30.34,29.24,30.25,3680800.0],["2023-02-08",30.22,30.81,30.21,30.44,3498500.0],["2023-02-09",30.91,31.74,30.8,30.92,5121400.0],["2023-02-10",30.71,30.9,30.31,30.55,3183500.0],["2023-02-13",30.71,31.01,30.5,30.81,4325800.0],["2023-02-14",30.67,31.605,30.55,31.32,5626200.0],["2023-02-15",31.33,32.18,31.3,31.96,4593700.0],["2023-02-16",31.49,32.02,31.336,31.59,3259300.0],["2023-02-17",31.32,31.42,30.385,30.48,5046700.0],["2023-02-21",29.87,30.18,29.485,29.49,6029300.0],["2023-02-22",29.44,29.58,28.65,29.08,5020800.0],["2023-02-23",29.25,29.475,28.49,29.45,6651500.0],["2023-02-24",28.92,29.04,27.97,28.09,5635100.0],["2023-02-27",28.46,28.71,28.38,28.61,7852900.0],["2023-02-28",28.67,28.885,28.47,28.54,5588300.0],["2023-03-01",28.69,29.21,28.58,28.79,5803800.0],["2023-03-02",25.735,25.85,23.74,24.43,31299800.0],["2023-03-03",24.51,24.72,23.96,24.56,10761500.0],["2023-03-06",24.63,25.2,24.32,24.46,6811400.0],["2023-03-07",24.39,24.93,24.23,24.4,5970100.0],["2023-03-08",24.39,24.97,24.25,24.73,4660100.0],["2023-03-09",24.63,24.8,23.68,23.77,8376800.0],["2023-03-10",23.5,23.89,23.265,23.45,5930300.0],["2023-03-13",23.31,23.5,22.945,23.09,5554600.0],["2023-03-14",23.47,23.665,23.215,23.46,6591800.0],["2023-03-15",23.08,23.72,22.96,23.35,5712400.0],["2023-03-16",23.23,24.3,23.13,24.12,5914500.0],["2023-03-17",24.07,24.7,23.99,24.05,7555800.0],["2023-03-20",24.0,24.405,23.87,24.32,4136300.0],["2023-03-21",24.49,25.115,24.34,25.08,6996900.0],["2023-03-22",24.96,25.26,24.48,24.5,4902000.0],["2023-03-23",24.84,24.94,24.025,24.12,4571400.0],["2023-03-24",24.08,24.135,23.53,23.77,3318200.0],["2023-03-27",24.05,24.15,23.71,23.98,6293600.0],["2023-03-28",23.95,24.03,23.655,23.87,3285700.0],["2023-03-29",24.18,24.725,23.995,24.64,3965800.0],["2023-03-30",24.88,24.905,24.475,24.75,3678000.0],["2023-03-31",24.7,25.52,24.65,25.51,3942500.0],["2023-04-03",25.45,25.7,25.195,25.52,3091400.0],["2023-04-04",25.64,25.77,25.32,25.68,4403200.0],["2023-04-05",25.53,25.54,24.935,25.32,4933300.0],["2023-04-06",25.71,25.82,25.18,25.62,4749500.0],["2023-04-10",25.49,26.185,25.49,26.04,5364300.0],["2023-04-11",26.02,26.435,25.945,26.19,5325800.0],["2023-04-12",26.45,26.53,25.645,25.75,4017500.0],["2023-04-13",26.03,26.225,25.69,26.13,2897700.0],["2023-04-14",26.01,26.52,25.865,26.05,3306900.0],["2023-04-17",25.98,26.19,25.82,25.97,2769100.0],["2023-04-18",26.11,26.23,25.87,26.05,2598500.0],["2023-04-19",25.59,25.65,24.43,24.54,8469500.0],["2023-04-20",24.19,24.24,23.79,23.86,6247500.0],["2023-04-21",23.62,23.825,23.16,23.28,6982000.0],["2023-04-24",23.11,23.34,22.83,22.95,5995200.0],["2023-04-25",22.85,22.94,22.24,22.28,5928700.0],["2023-04-26",22.32,22.77,22.17,22.65,4915500.0],["2023-04-27",22.65,22.84,22.41,22.81,3258200.0],["2023-04-28",22.72,22.925,22.553,22.83,2130400.0],["2023-05-01",22.91,23.07,22.72,23.04,2384800.0],["2023-05-02",22.95,23.15,22.27,22.5,3732100.0],["2023-05-03",22.6,22.765,22.22,22.25,3106300.0],["2023-05-04",22.22,22.625,22.14,22.22,2068000.0],["2023-05-05",22.43,22.82,22.43,22.64,2389500.0],["2023-05-08",22.59,22.88,22.43,22.75,2294000.0],["2023-05-09",22.66,23.165,22.57,23.11,3639200.0],["2023-05-10",23.37,23.46,22.745,23.04,1800600.0],["2023-05-11",23.02,23.15,22.76,22.94,4799800.0],["2023-05-12",23.01,23.37,22.635,23.24,5938900.0],["2023-05-15",23.32,23.65,23.25,23.62,2944600.0],["2023-05-16",23.53,23.895,23.53,23.69,3307700.0],["2023-05-17",23.87,24.09,23.575,24.05,2165700.0],["2023-05-18",24.15,24.91,24.05,24.82,4217500.0],["2023-05-19",24.66,24.715,24.0,24.24,3718800.0],["2023-05-22",24.35,25.04,24.3,24.84,4726500.0],["2023-05-23",24.77,25.1,24.48,24.52,2949500.0],["2023-05-24",24.36,24.61,24.205,24.53,2345900.0],["2023-05-25",25.4,26.05,25.29,25.89,6257000.0],["2023-05-26",25.89,27.74,25.87,27.56,7192800.0],["2023-05-30",28.0,29.66,27.98,29.4,14331200.0],["2023-05-31",29.06,29.4,28.43,28.79,12830500.0],["2023-06-01",31.01,35.42,30.97,34.28,20729000.0],["2023-06-02",32.8,34.64,32.71,34.25,11457400.0],["2023-06-05",34.19,34.845,33.88,34.41,5053400.0],["2023-06-06",34.28,34.995,34.11,34.9,3553900.0],["2023-06-07",34.99,35.44,33.8,34.02,6158400.0],["2023-06-08",34.37,34.84,34.05,34.55,4319100.0],["2023-06-09",34.9,35.6,34.72,35.37,4774100.0],["2023-06-12",35.46,36.25,35.3,36.2,4309500.0],["2023-06-13",36.5,36.675,36.075,36.6,3685100.0],["2023-06-14",36.48,37.5,36.45,37.36,5498800.0],["2023-06-15",36.92,37.675,36.87,37.6,3243500.0],["2023-06-16",37.98,38.36,37.42,37.74,5881100.0],["2023-06-20",37.34,37.63,36.775,37.02,4125700.0],["2023-06-21",37.2,37.23,36.05,36.1,4058500.0],["2023-06-22",35.9,36.69,35.26,36.65,6245600.0],["2023-06-23",36.09,36.31,35.592,35.85,5687700.0],["2023-06-26",36.05,36.42,35.52,35.56,3300000.0],["2023-06-27",35.84,36.14,35.655,35.91,3002400.0],["2023-06-28",35.8,36.19,35.6,35.86,2767400.0],["2023-06-29",35.9,36.15,35.522,36.14,3183000.0],["2023-06-30",36.45,37.08,36.19,36.82,3268900.0],["2023-07-03",36.77,37.19,36.77,37.1,1719700.0],["2023-07-05",36.76,37.22,36.69,36.89,2415200.0],["2023-07-06",36.4,36.975,36.31,36.85,2915000.0],["2023-07-07",37.1,37.91,37.0,37.25,3325600.0],["2023-07-10",37.07,38.26,37.02,38.14,3856400.0],["2023-07-11",38.28,38.38,37.64,38.2,2999900.0],["2023-07-12",38.5,38.5,37.48,37.5,3494100.0],["2023-07-13",37.79,38.39,37.56,38.32,2242300.0],["2023-07-14",38.11,38.33,37.61,37.92,2148600.0],["2023-07-17",37.79,38.765,37.76,38.5,2829800.0],["2023-07-18",38.44,38.99,37.805,38.6,3138800.0],["2023-07-19",38.66,39.19,38.56,38.59,3156700.0],["2023-07-20",38.11,38.58,37.43,37.64,4335000.0],["2023-07-21",38.07,38.3,37.06,37.07,3677200.0],["2023-07-24",37.2,37.92,37.2,37.89,4952500.0],["2023-07-25",38.11,38.76,37.74,38.73,2629700.0],["2023-07-26",38.49,38.6,37.8,38.19,2728600.0],["2023-07-27",38.82,38.994,37.825,38.01,3624200.0],["2023-07-28",38.16,38.39,37.52,37.55,2600800.0],["2023-07-31",37.71,37.94,36.45,36.99,5426900.0],["2023-08-01",36.58,37.705,36.545,37.62,3776900.0],["2023-08-02",37.03,37.89,36.945,37.46,2722800.0],["2023-08-03",37.1,37.925,37.006,37.58,2453000.0],["2023-08-04",37.64,38.1,36.81,37.55,2364000.0],["2023-08-07",37.85,37.85,37.19,37.66,1632500.0],["2023-08-08",37.61,37.62,36.73,36.97,3301800.0],["2023-08-09",36.97,37.0,35.615,36.18,5311000.0],["2023-08-10",36.59,37.03,36.185,36.47,1929500.0],["2023-08-11",36.27,36.65,35.953,36.02,2463400.0],["2023-08-14",36.06,36.66,35.93,36.64,2247000.0],["2023-08-15",37.0,37.28,36.535,36.56,1816200.0],["2023-08-16",36.45,37.16,36.45,36.99,3105000.0],["2023-08-17",37.22,37.36,36.431,36.53,2939300.0],["2023-08-18",36.01,36.94,35.942,36.82,2641600.0],["2023-08-21",37.03,37.99,37.0,37.32,4926400.0],["2023-08-22",37.74,38.085,37.295,37.45,2078400.0],["2023-08-23",37.5,38.49,37.24,37.99,3609000.0],["2023-08-24",38.39,38.46,35.575,35.69,4041200.0],["2023-08-25",35.72,36.12,35.26,35.77,3058000.0],["2023-08-28",36.0,36.37,35.655,36.01,2269600.0],["2023-08-29",35.77,36.44,35.61,36.32,2771400.0],["2023-08-30",36.25,37.05,35.78,36.48,5868800.0],["2023-08-31",37.15,37.519,34.01,36.59,10401700.0],["2023-09-01",37.37,39.145,37.345,38.36,5213200.0],["2023-09-05",38.48,40.5,38.48,40.17,5845500.0],["2023-09-06",39.86,40.19,39.364,39.65,3532000.0],["2023-09-07",39.0,39.22,38.315,38.96,3569700.0],["2023-09-08",38.92,39.44,38.61,39.1,2470600.0],["2023-09-11",39.65,39.748,38.952,39.18,2264700.0],["2023-09-12",38.8,39.4,38.19,38.29,2371700.0],["2023-09-13",38.35,38.58,37.29,37.31,2786800.0],["2023-09-14",37.44,37.575,36.4,36.9,2978000.0],["2023-09-15",37.0,37.035,35.91,36.25,7546100.0],["2023-09-18",36.0,36.16,35.36,35.91,3549500.0],["2023-09-19",35.83,36.205,35.81,35.98,2594100.0],["2023-09-20",36.13,36.51,35.65,35.71,2280100.0],["2023-09-21",35.01,35.1,33.64,34.66,6663100.0],["2023-09-22",34.92,35.01,34.33,34.63,2449900.0],["2023-09-25",34.51,34.85,33.615,33.89,2576700.0],["2023-09-26",33.59,33.9,33.325,33.49,2431000.0],["2023-09-27",33.76,34.71,33.57,34.49,4487200.0],["2023-09-28",34.56,35.2,34.33,35.11,2437000.0],["2023-09-29",35.5,35.825,35.37,35.62,3026200.0],["2023-10-02",35.62,36.22,35.54,35.54,2400700.0],["2023-10-03",35.32,35.59,34.045,34.3,2229500.0],["2023-10-04",34.83,34.92,33.93,34.39,1848400.0],["2023-10-05",34.26,34.7,33.87,34.44,1439700.0],["2023-10-06",34.2,35.43,34.2,35.35,2040000.0],["2023-10-09",35.06,35.34,34.665,35.14,1235600.0],["2023-10-10",35.17,36.65,35.125,36.09,2569100.0],["2023-10-11",36.19,36.763,36.0,36.58,2509700.0],["2023-10-12",36.8,36.99,35.51,35.9,1562900.0],["2023-10-13",35.95,36.24,35.05,35.11,1560300.0],["2023-10-16",35.3,35.705,35.01,35.59,1609900.0],["2023-10-17",35.2,35.79,35.17,35.47,1544700.0],["2023-10-18",35.09,35.38,34.19,34.27,1879000.0],["2023-10-19",34.61,34.9,33.77,33.84,1807700.0],["2023-10-20",33.6,33.75,32.58,33.08,2432800.0],["2023-10-23",32.97,33.58,32.45,33.41,2037000.0],["2023-10-24",33.71,33.98,33.365,33.97,1588800.0],["2023-10-25",33.79,34.26,33.06,33.19,1396900.0],["2023-10-26",32.9,33.37,32.045,32.56,2765200.0],["2023-10-27",32.96,33.36,32.755,32.95,1946400.0],["2023-10-30",33.18,33.345,32.66,32.97,2340500.0],["2023-10-31",33.17,34.02,32.8,33.81,1917100.0],["2023-11-01",33.68,34.08,33.48,34.07,1837800.0],["2023-11-02",34.6,34.83,33.81,34.22,1983400.0],["2023-11-03",34.31,35.155,34.19,34.96,2058000.0],["2023-11-06",35.12,35.29,34.655,34.98,1375600.0],["2023-11-07",35.2,35.79,34.9,35.3,1499300.0],["2023-11-08",35.42,35.58,35.175,35.34,1427000.0],["2023-11-09",35.42,35.74,35.135,35.4,1351500.0],["2023-11-10",35.52,36.445,35.52,36.31,1771800.0],["2023-11-13",36.29,36.41,35.83,35.94,1912600.0],["2023-11-14",36.97,37.88,36.63,37.86,2770900.0],["2023-11-15",38.1,38.19,37.47,37.73,3055700.0],["2023-11-16",37.38,37.56,35.815,36.16,2769900.0],["2023-11-17",36.18,36.76,36.105,36.65,2296100.0],["2023-11-20",36.63,37.155,36.59,37.12,2026700.0],["2023-11-21",36.8,36.99,36.38,36.58,2409000.0],["2023-11-22",36.86,37.64,36.853,37.39,2200400.0],["2023-11-24",37.22,37.345,36.521,36.96,1695300.0],["2023-11-27",36.8,37.175,36.08,36.11,5077900.0],["2023-11-28",35.99,36.23,35.61,35.87,4265300.0],["2023-11-29",36.61,38.28,36.61,37.93,9183400.0],["2023-11-30",31.03,33.48,31.0,33.31,19463000.0],["2023-12-01",33.21,33.75,32.27,33.15,7014600.0],["2023-12-04",33.03,33.14,32.41,32.89,5339700.0],["2023-12-05",32.71,32.75,32.23,32.59,3979800.0],["2023-12-06",32.7,32.77,31.79,31.81,3648300.0],["2023-12-07",32.25,32.705,31.9,32.51,3335400.0],["2023-12-08",32.26,33.41,32.26,33.17,3029600.0],["2023-12-11",33.06,33.375,32.95,33.22,2167600.0],["2023-12-12",33.01,33.885,32.54,33.81,3714300.0],["2023-12-13",33.85,34.62,33.75,34.28,4012400.0],["2023-12-14",34.73,36.27,34.73,36.26,5015500.0],["2023-12-15",36.35,36.85,36.13,36.59,6089700.0],["2023-12-18",36.63,37.625,36.63,37.49,2945500.0],["2023-12-19",37.575,37.7,36.62,36.71,2901300.0],["2023-12-20",36.59,36.7,35.76,35.81,2850100.0],["2023-12-21",36.02,36.33,35.105,36.06,7108600.0],["2023-12-22",36.01,36.49,35.59,35.88,3014400.0],["2023-12-26",36.0,36.0,35.365,35.54,2484300.0],["2023-12-27",35.62,35.86,35.495,35.57,1547600.0],["2023-12-28",35.64,36.11,35.605,36.04,1716300.0],["2023-12-29",35.95,36.14,35.615,35.66,1707100.0],["2024-01-02",35.28,35.34,34.32,34.82,3783500.0],["2024-01-03",37.13,37.72,36.161,36.52,14697400.0],["2024-01-04",36.29,37.0,36.2,36.8,51113300.0],["2024-01-05",36.55,37.3,35.88,35.89,6405200.0],["2024-01-08",36.06,37.445,35.9,37.44,7012000.0],["2024-01-09",37.3,37.745,36.89,37.28,3759600.0],["2024-01-10",37.5,37.59,36.485,36.65,5802200.0],["2024-01-11",36.61,37.045,36.27,36.99,3127700.0],["2024-01-12",37.25,37.58,36.465,36.61,2159600.0],["2024-01-16",36.45,36.59,35.47,36.12,2977900.0],["2024-01-17",35.8,36.97,35.348,36.97,3662400.0],["2024-01-18",37.52,39.015,37.26,38.93,5338500.0],["2024-01-19",39.4,40.91,39.14,40.9,6228800.0],["2024-01-22",41.48,42.08,41.02,41.18,5772100.0],["2024-01-23",41.25,41.41,40.55,40.72,3221200.0],["2024-01-24",41.1,42.48,40.975,41.94,4218800.0],["2024-01-25",42.43,42.47,41.27,41.28,2671700.0],["2024-01-26",40.96,41.39,40.62,40.67,2596400.0],["2024-01-29",40.7,41.61,40.65,41.47,3132800.0],["2024-01-30",41.67,41.95,40.99,41.15,2296700.0],["2024-01-31",40.63,40.8,39.8,39.99,3461600.0],["2024-02-01",40.37,40.935,40.01,40.65,2147500.0],["2024-02-02",41.21,42.675,40.81,42.25,3833900.0],["2024-02-05",42.29,42.8,41.59,41.89,2277200.0],["2024-02-06",42.09,42.24,40.91,41.68,4042600.0],["2024-02-07",41.94,42.73,41.65,42.54,2432600.0],["2024-02-08",42.55,44.345,42.55,44.14,4107400.0],["2024-02-09",44.48,45.22,44.35,44.75,2740500.0],["2024-02-12",44.75,45.34,44.455,44.51,2826500.0],["2024-02-13",42.8,43.64,42.26,42.71,3592800.0],["2024-02-14",42.0,42.74,41.35,42.43,3132700.0],["2024-02-15",42.65,43.54,42.195,43.41,2618200.0],["2024-02-16",43.46,43.61,42.78,42.95,1838200.0],["2024-02-20",41.43,41.61,40.59,40.8,5323200.0],["2024-02-21",39.99,39.99,38.78,39.23,5298800.0],["2024-02-22",40.67,41.37,40.32,41.19,3723600.0],["2024-02-23",41.25,41.47,40.52,40.57,3849100.0],["2024-02-26",40.82,41.77,40.79,41.5,2881900.0],["2024-02-27",41.75,42.13,41.29,41.48,2840500.0],["2024-02-28",41.0,42.52,40.95,42.12,7035700.0],["2024-02-29",47.575,52.76,47.575,52.65,13450300.0],["2024-03-01",52.22,55.995,52.14,55.33,10741100.0],["2024-03-04",55.72,56.42,54.69,55.72,5793000.0],["2024-03-05",55.24,55.67,53.97,54.92,3813200.0],["2024-03-06",56.47,57.91,56.05,56.93,4736600.0],["2024-03-07",57.49,57.63,55.68,57.16,3549900.0],["2024-03-08",57.53,58.46,55.18,55.35,3438300.0],["2024-03-11",55.0,55.0,52.95,54.06,3850700.0],["2024-03-12",54.94,55.38,49.74,52.36,10817600.0],["2024-03-13",52.35,52.35,50.25,50.58,4172200.0],["2024-03-14",50.96,51.54,49.984,50.77,2595400.0],["2024-03-15",50.65,51.1,49.79,49.96,5890900.0],["2024-03-18",51.0,51.15,50.11,50.6,2343500.0],["2024-03-19",50.31,50.45,48.89,49.78,3097000.0],["2024-03-20",50.14,51.94,49.88,51.79,3482000.0],["2024-03-21",52.75,53.26,52.33,52.84,3293000.0],["2024-03-22",52.45,52.59,50.96,52.23,4279500.0],["2024-03-25",51.55,53.4,51.55,52.68,2711500.0],["2024-03-26",52.89,53.82,52.12,52.17,2221100.0],["2024-03-27",52.61,53.1,51.85,52.55,2204700.0],["2024-03-28",52.56,53.33,51.88,51.99,2572000.0],["2024-04-01",52.0,52.84,51.4,52.06,2554500.0],["2024-04-02",51.07,51.89,50.3,51.66,2687000.0],["2024-04-03",51.05,53.885,51.05,53.53,3639800.0],["2024-04-04",54.129,54.97,52.46,52.61,3503500.0],["2024-04-05",52.81,53.87,52.185,53.79,2847100.0],["2024-04-08",54.06,54.46,53.31,53.75,2064400.0],["2024-04-09",53.42,53.74,51.77,52.73,2438100.0],["2024-04-10",51.49,53.5,51.35,53.14,2782400.0],["2024-04-11",53.75,55.09,53.4,54.99,3915100.0],["2024-04-12",53.97,54.75,53.16,53.43,2714800.0],["2024-04-15",53.93,54.29,52.26,52.3,3090500.0],["2024-04-16",51.91,53.36,51.59,53.31,3654000.0],["2024-04-17",53.39,54.07,52.29,52.32,2989800.0],["2024-04-18",52.23,52.78,51.2,51.82,2106600.0],["2024-04-19",50.32,50.85,48.58,49.46,4792500.0],["2024-04-22",49.9,50.52,48.9,50.51,2829100.0],["2024-04-23",50.95,51.87,50.9,51.8,2076500.0],["2024-04-24",52.75,52.94,50.57,50.65,2683900.0],["2024-04-25",49.89,52.41,49.49,52.22,2810000.0],["2024-04-26",52.71,53.18,51.98,52.95,2273100.0],["2024-04-29",52.79,53.48,52.08,52.43,2535200.0],["2024-04-30",52.24,52.85,50.38,50.4,3175700.0],["2024-05-01",50.33,51.58,49.93,50.13,3977000.0],["2024-05-02",50.96,51.48,49.45,51.43,1706000.0],["2024-05-03",52.48,52.86,51.49,52.24,1881500.0],["2024-05-06",52.71,54.12,52.42,53.95,2601100.0],["2024-05-07",53.84,54.28,53.13,53.18,2321000.0],["2024-05-08",52.95,53.97,52.79,53.45,1492600.0],["2024-05-09",53.77,54.95,53.41,54.11,2918500.0],["2024-05-10",54.47,54.5,53.6,54.41,1453600.0],["2024-05-13",54.41,54.83,53.91,54.33,2112900.0],["2024-05-14",54.14,56.57,54.14,56.41,4215200.0],["2024-05-15",56.85,59.749,56.54,59.59,4832500.0],["2024-05-16",59.5,59.805,58.64,58.85,2185300.0],["2024-05-17",59.55,60.51,58.821,59.15,3135500.0],["2024-05-20",59.33,60.44,59.14,60.12,2847900.0],["2024-05-21",58.77,60.241,58.06,59.91,2698900.0],["2024-05-22",60.32,60.628,59.81,60.31,2320100.0],["2024-05-23",62.0,62.22,59.57,60.01,2913900.0],["2024-05-24",60.03,61.61,59.78,61.05,3470800.0],["2024-05-28",62.0,62.61,61.425,62.52,4826900.0],["2024-05-29",61.5,63.06,61.0,63.0,6409100.0],["2024-05-30",68.5,68.75,61.6,63.25,7790100.0],["2024-05-31",63.02,64.51,59.38,60.29,22239100.0],["2024-06-03",61.53,62.025,58.95,59.8,4024700.0],["2024-06-04",59.79,60.51,59.27,60.44,2680000.0],["2024-06-05",61.47,63.58,61.42,63.48,3756100.0],["2024-06-06",63.23,64.36,62.79,64.04,3600500.0],["2024-06-07",63.64,65.3,63.311,64.94,3038900.0],["2024-06-10",64.39,66.47,63.97,66.1,3327900.0],["2024-06-11",66.01,66.72,65.16,66.56,3300900.0],["2024-06-12",65.36,67.55,64.98,66.89,3485700.0],["2024-06-13",67.49,68.69,67.16,68.3,2925000.0],["2024-06-14",68.01,68.87,67.36,67.68,2607100.0],["2024-06-17",68.0,68.416,66.19,67.81,3282500.0],["2024-06-18",68.12,70.41,67.81,68.35,4757000.0],["2024-06-20",69.62,70.21,64.783,65.96,4537900.0],["2024-06-21",64.49,65.05,63.01,64.48,8826500.0],["2024-06-24",63.81,64.13,62.027,62.82,4206300.0],["2024-06-25",63.55,63.71,62.42,62.92,2778100.0],["2024-06-26",62.7,63.24,62.165,62.71,2574900.0],["2024-06-27",62.72,65.72,62.26,65.18,2842500.0],["2024-06-28",65.56,66.45,63.98,64.21,3952100.0],["2024-07-01",64.3,65.76,63.465,65.51,2744800.0],["2024-07-02",61.0,63.02,60.5,62.77,4485300.0],["2024-07-03",62.8,63.72,62.55,63.69,1918600.0],["2024-07-05",64.13,64.91,63.26,64.68,2295600.0],["2024-07-08",65.05,66.09,65.04,65.17,2559600.0],["2024-07-09",65.68,66.62,65.24,65.88,2410600.0],["2024-07-10",66.63,67.76,66.21,67.71,2766300.0],["2024-07-11",67.76,68.34,64.85,65.31,2794600.0],["2024-07-12",65.34,66.91,64.01,65.2,2113300.0],["2024-07-15",66.0,66.42,64.96,65.81,1617000.0],["2024-07-16",66.07,66.28,63.67,63.94,2430300.0],["2024-07-17",62.38,62.7,60.44,60.63,2695300.0],["2024-07-18",61.49,61.5,58.58,59.75,3426100.0],["2024-07-19",59.63,60.27,58.58,59.1,3317100.0],["2024-07-22",59.84,61.25,59.52,61.09,2639200.0],["2024-07-23",61.06,62.18,60.48,61.24,2577100.0],["2024-07-24",60.14,61.2,58.13,58.32,2723000.0],["2024-07-25",58.05,58.61,55.75,57.42,3107100.0],["2024-07-26",58.59,58.97,57.78,58.27,1986700.0],["2024-07-29",58.66,59.43,58.19,58.2,1723300.0],["2024-07-30",59.16,59.38,55.288,56.5,2948600.0],["2024-07-31",59.42,60.7,58.46,59.93,3723500.0],["2024-08-01",59.38,60.53,55.945,56.82,2864300.0],["2024-08-02",54.54,54.86,52.67,54.29,2964600.0],["2024-08-05",49.79,53.75,49.79,52.86,3260400.0],["2024-08-06",53.33,54.64,52.49,53.84,1813500.0],["2024-08-07",54.59,55.14,52.43,52.75,2513400.0],["2024-08-08",53.95,55.36,53.185,55.24,2231000.0],["2024-08-09",55.02,56.91,54.99,56.68,2247900.0],["2024-08-12",56.7,58.05,56.57,57.19,2240100.0],["2024-08-13",57.96,59.77,57.885,59.59,2182300.0],["2024-08-14",60.27,60.62,59.53,60.3,2214000.0],["2024-08-15",61.48,63.1,61.31,62.54,1937300.0],["2024-08-16",62.1,62.84,61.41,62.42,1558100.0],["2024-08-19",62.03,62.3,61.01,61.96,2064500.0],["2024-08-20",62.06,62.3,61.27,61.55,1591100.0],["2024-08-21",61.72,62.51,61.33,62.3,1915000.0],["2024-08-22",62.25,63.08,60.8,60.95,1856200.0],["2024-08-23",61.64,62.635,61.12,61.56,2382600.0],["2024-08-26",61.46,61.96,60.1,60.54,2441800.0],["2024-08-27",59.27,61.615,59.265,61.12,3390200.0],["2024-08-28",60.51,61.09,59.24,59.76,3731000.0],["2024-08-29",51.01,54.24,50.02,50.32,12409600.0],["2024-08-30",50.67,51.955,50.495,51.29,5347800.0],["2024-09-03",50.76,51.25,47.405,48.06,6973400.0],["2024-09-04",47.41,47.97,46.29,47.39,5267500.0],["2024-09-05",46.67,47.71,46.41,46.94,4295500.0],["2024-09-06",46.61,47.11,44.76,45.73,3555400.0],["2024-09-09",46.3,46.67,45.96,46.39,2519100.0],["2024-09-10",46.4,47.01,46.01,46.71,2671900.0],["2024-09-11",46.82,48.1,46.1,47.71,2580800.0],["2024-09-12",47.72,48.58,47.41,48.26,2319500.0],["2024-09-13",48.27,49.415,48.26,48.9,2189800.0],["2024-09-16",48.46,49.685,48.17,49.58,3138100.0],["2024-09-17",50.0,50.48,49.52,49.8,2161000.0],["2024-09-18",50.0,50.68,49.23,49.28,2305600.0],["2024-09-19",51.01,51.16,49.44,49.75,3349500.0],["2024-09-20",49.69,50.995,49.34,50.72,7352600.0],["2024-09-23",50.79,51.12,50.07,50.19,3141100.0],["2024-09-24",50.2,50.565,49.56,49.81,2350900.0],["2024-09-25",49.82,50.59,49.73,50.42,2655100.0],["2024-09-26",51.31,51.58,50.09,50.45,3950700.0],["2024-09-27",50.37,50.82,49.13,49.44,2879200.0],["2024-09-30",49.18,50.24,48.98,50.24,3764000.0],["2024-10-01",50.05,50.05,48.51,48.77,2052300.0],["2024-10-02",48.77,50.6,48.77,49.92,2283900.0],["2024-10-03",49.8,50.683,49.35,49.76,1825400.0],["2024-10-04",50.78,51.45,50.03,51.24,2438700.0],["2024-10-07",51.07,51.63,51.0,51.32,2253700.0],["2024-10-08",51.53,52.59,51.01,52.51,1811100.0],["2024-10-09",52.52,53.295,52.06,53.16,2079200.0],["2024-10-10",52.59,53.27,52.165,53.09,1702500.0],["2024-10-11",52.83,53.74,52.61,53.2,2602600.0],["2024-10-14",53.64,54.6,53.64,53.9,1911600.0],["2024-10-15",53.97,54.61,52.425,52.59,2103800.0],["2024-10-16",52.99,54.0,52.68,53.42,2164600.0],["2024-10-17",55.0,56.59,54.29,56.49,4179700.0],["2024-10-18",56.63,57.43,56.51,57.07,3282600.0],["2024-10-21",56.94,57.96,56.65,57.56,3012100.0],["2024-10-22",55.5,55.745,52.53,53.01,5235800.0],["2024-10-23",52.57,53.38,51.99,52.38,1994400.0],["2024-10-24",52.6,53.52,52.37,53.45,1364100.0],["2024-10-25",54.09,54.71,53.9,54.05,1513900.0],["2024-10-28",54.31,54.64,54.07,54.07,1095900.0],["2024-10-29",54.16,55.159,53.77,55.07,1521500.0],["2024-10-30",54.7,54.97,52.81,53.41,2219800.0],["2024-10-31",52.7,52.715,49.9,50.05,3029300.0],["2024-11-01",50.34,51.52,50.26,50.95,1917000.0],["2024-11-04",51.0,51.1,49.53,49.72,2402200.0],["2024-11-05",49.8,51.505,49.78,51.15,1944300.0],["2024-11-06",53.32,54.24,52.55,54.07,3170400.0],["2024-11-07",54.34,54.73,53.7,53.93,1740800.0],["2024-11-08",53.58,53.858,52.68,52.91,2665900.0],["2024-11-11",53.29,53.29,52.07,52.62,2012200.0],["2024-11-12",52.13,52.63,49.84,50.15,5336100.0],["2024-11-13",51.03,52.955,45.15,49.87,9654700.0],["2024-11-14",50.22,50.22,48.99,49.83,1976900.0],["2024-11-15",49.0,49.4,47.71,48.19,2354000.0],["2024-11-18",48.79,49.59,48.58,49.52,2523500.0],["2024-11-19",48.76,50.25,48.52,49.9,2577400.0],["2024-11-20",49.9,50.135,48.95,49.78,1309000.0],["2024-11-21",50.39,52.3,50.105,51.56,1940600.0],["2024-11-22",52.59,53.05,51.64,51.66,2431800.0],["2024-11-25",52.49,53.76,52.33,53.74,4356700.0],["2024-11-26",53.75,54.796,53.5,54.6,2154300.0],["2024-11-27",54.32,54.49,51.43,52.89,2143500.0],["2024-11-29",53.2,53.81,52.93,52.99,1011200.0],["2024-12-02",53.2,54.09,52.93,53.04,2743200.0],["2024-12-03",52.72,53.79,52.56,53.54,5738600.0],["2024-12-04",62.66,67.95,60.28,65.35,13257300.0],["2024-12-05",65.27,66.65,62.49,62.56,6292700.0],["2024-12-06",63.6,65.97,63.41,64.92,4825800.0],["2024-12-09",65.19,65.49,62.773,63.81,3173900.0],["2024-12-10",63.51,63.51,60.03,60.29,3445700.0],["2024-12-11",61.15,62.87,60.8,62.0,2757300.0],["2024-12-12",61.41,62.6,61.205,62.52,2053500.0],["2024-12-13",63.68,64.26,62.142,63.7,3645900.0],["2024-12-16",63.95,66.99,63.5,66.6,3379400.0],["2024-12-17",66.22,66.48,64.87,65.76,2888700.0],["2024-12-18",65.69,66.28,62.53,62.59,3749300.0],["2024-12-19",62.92,63.64,61.01,62.34,4573300.0],["2024-12-20",61.8,65.2,61.35,64.4,6531500.0],["2024-12-23",64.47,65.02,63.37,63.8,2400500.0],["2024-12-24",63.95,64.75,63.71,64.75,1184700.0],["2024-12-26",64.8,65.66,64.28,65.4,1820400.0],["2024-12-27",64.6,65.12,63.22,63.65,1425800.0],["2024-12-30",62.25,63.27,61.65,62.48,1529600.0],["2024-12-31",62.76,63.24,61.17,61.43,1877300.0],["2025-01-02",61.88,63.365,61.105,62.49,1978800.0],["2025-01-03",62.97,64.33,62.25,64.23,1864200.0],["2025-01-06",65.33,65.964,64.25,64.55,2077600.0],["2025-01-07",65.15,65.15,62.77,62.93,1773200.0],["2025-01-08",62.6,64.447,62.35,64.26,2745000.0],["2025-01-10",63.47,64.96,62.41,64.73,3861500.0],["2025-01-13",62.85,63.56,60.62,62.59,2800900.0],["2025-01-14",63.6,64.15,62.48,63.25,1997800.0],["2025-01-15",65.04,65.67,64.28,64.72,2356500.0],["2025-01-16",65.28,67.227,65.28,65.42,2607600.0],["2025-01-17",66.08,66.94,64.923,66.3,1872400.0],["2025-01-21",67.2,70.18,67.07,70.08,3546000.0],["2025-01-22",72.0,73.67,71.4,72.31,3176800.0],["2025-01-23",71.05,72.55,70.95,72.37,2088600.0],["2025-01-24",73.0,73.59,71.7,72.15,2097800.0],["2025-01-27",66.3,67.75,63.5,65.29,6294300.0],["2025-01-28",66.12,67.67,63.44,66.81,2398300.0],["2025-01-29",67.53,67.9,66.6,67.64,1839300.0],["2025-01-30",68.83,69.784,68.16,68.38,1579800.0],["2025-01-31",69.46,70.18,67.64,67.79,1929900.0],["2025-02-03",65.85,67.67,64.72,66.78,2311500.0],["2025-02-04",66.33,68.37,66.22,68.35,1914500.0],["2025-02-05",68.84,70.73,68.819,69.96,2000100.0],["2025-02-06",70.39,70.53,69.12,69.71,1647500.0],["2025-02-07",70.35,70.74,68.46,69.07,1939300.0],["2025-02-10",69.49,71.3,69.01,70.92,1540000.0],["2025-02-11",69.99,70.13,67.055,67.32,3487900.0],["2025-02-12",66.23,67.955,65.633,67.25,2054100.0],["2025-02-13",67.35,67.92,66.64,67.54,1408500.0],["2025-02-14",67.54,67.86,66.34,67.8,1475200.0],["2025-02-18",68.19,68.98,67.41,68.91,1569600.0],["2025-02-19",68.56,68.893,67.58,67.89,1625900.0],["2025-02-20",68.1,68.23,65.87,67.8,1666400.0],["2025-02-21",68.49,69.338,64.63,65.07,2739600.0],["2025-02-24",65.07,65.43,62.375,63.87,2834200.0],["2025-02-25",62.5,62.68,60.403,61.3,3535100.0],["2025-02-26",63.0,64.16,62.35,62.44,3235900.0],["2025-02-27",55.18,57.2,52.765,53.2,7853300.0],["2025-02-28",52.22,54.63,50.901,52.47,5724600.0],["2025-03-03",52.77,53.24,49.119,49.43,4072600.0],["2025-03-04",48.21,51.02,47.64,50.11,3672000.0],["2025-03-05",50.12,53.37,50.01,52.2,5109400.0],["2025-03-06",50.3,50.98,48.34,48.92,4239200.0],["2025-03-07",48.67,49.49,46.58,49.22,3681800.0],["2025-03-10",47.88,48.38,46.56,47.9,3928500.0],["2025-03-11",48.06,49.7,47.31,48.63,3490400.0],["2025-03-12",50.32,50.515,48.06,48.22,2454700.0],["2025-03-13",48.07,48.75,47.07,48.54,2796400.0],["2025-03-14",49.91,51.85,49.8,50.92,3715700.0],["2025-03-17",50.61,51.341,49.95,50.69,2203900.0],["2025-03-18",50.31,50.48,48.95,49.87,2380700.0],["2025-03-19",49.99,52.72,49.34,51.52,2955400.0],["2025-03-20",50.73,51.84,50.55,50.79,2003900.0],["2025-03-21",49.59,51.37,49.28,51.15,4096100.0],["2025-03-24",52.22,53.45,51.9,52.88,2107300.0],["2025-03-25",52.68,53.17,52.235,52.97,1768400.0],["2025-03-26",52.95,53.14,50.51,50.64,2224300.0],["2025-03-27",49.14,49.814,48.35,48.44,3322600.0],["2025-03-28",48.06,48.335,45.73,46.0,3003200.0],["2025-03-31",44.46,44.545,43.7,44.27,4276900.0],["2025-04-01",44.73,45.59,43.96,45.39,3169800.0],["2025-04-02",44.45,46.485,44.25,46.01,2410600.0],["2025-04-03",43.44,43.5,40.74,40.85,3300600.0],["2025-04-04",39.1,39.81,35.93,37.18,5136600.0],["2025-04-07",34.76,40.12,34.51,38.5,6444500.0],["2025-04-08",40.17,41.05,37.8,38.69,5061800.0],["2025-04-09",38.8,45.73,38.7,44.7,5023100.0],["2025-04-10",43.02,43.425,40.555,41.92,3298600.0],["2025-04-11",41.76,41.76,40.27,41.08,3781100.0],["2025-04-14",43.32,43.33,40.64,41.25,2834600.0],["2025-04-15",41.19,42.33,41.185,41.95,2245100.0],["2025-04-16",40.49,41.77,40.18,41.26,2239900.0],["2025-04-17",41.66,42.2,40.93,41.75,2606800.0],["2025-04-21",40.87,41.19,39.72,40.21,1804500.0],["2025-04-22",40.66,41.03,40.15,40.36,2486200.0],["2025-04-23",42.99,43.795,42.46,42.72,3146600.0],["2025-04-24",43.13,45.44,43.075,45.13,1949900.0],["2025-04-25",45.14,45.93,44.59,45.7,1806800.0],["2025-04-28",45.41,46.15,44.56,45.38,1519000.0],["2025-04-29",45.35,46.1,45.2,45.58,1340600.0],["2025-04-30",44.03,45.37,43.51,45.36,2291200.0],["2025-05-01",46.88,47.68,46.26,46.46,2544300.0],["2025-05-02",47.97,48.36,47.53,47.84,1857800.0],["2025-05-05",47.32,48.34,46.895,47.58,1438700.0],["2025-05-06",46.53,48.42,46.31,47.58,2877400.0],["2025-05-07",47.52,47.8,46.51,47.64,2243900.0],["2025-05-08",48.48,49.385,47.64,48.98,2240000.0],["2025-05-09",49.34,49.96,48.31,48.7,1570000.0],["2025-05-12",51.34,53.45,51.19,53.34,3014300.0],["2025-05-13",53.35,55.165,53.225,55.12,2067300.0],["2025-05-14",55.75,56.54,55.435,56.44,2696200.0],["2025-05-15",55.42,56.03,54.17,55.48,3857800.0],["2025-05-16",56.18,57.155,55.6,56.56,3101700.0],["2025-05-19",55.19,56.52,54.853,56.27,2148600.0],["2025-05-20",56.25,57.06,55.985,56.54,2630300.0],["2025-05-21",55.83,56.99,55.175,55.4,2244000.0],["2025-05-22",55.4,56.59,54.85,56.05,2017700.0],["2025-05-23",54.36,55.757,54.25,55.44,2770100.0],["2025-05-27",56.71,56.77,54.95,55.59,4593700.0],["2025-05-28",55.94,56.172,54.809,55.14,4125200.0],["2025-05-29",51.577,53.88,50.55,53.64,7687500.0],["2025-05-30",53.04,53.76,52.11,53.59,5960500.0],["2025-06-02",53.23,53.67,51.95,53.57,2843400.0],["2025-06-03",53.87,54.95,53.4,54.87,2705500.0],["2025-06-04",55.0,56.09,54.7,54.72,2062000.0],["2025-06-05",54.88,55.41,54.01,54.6,1868300.0],["2025-06-06",55.39,55.81,54.66,55.29,1995900.0],["2025-06-09",55.63,56.15,55.1,55.54,1819600.0],["2025-06-10",55.67,55.745,54.67,55.12,1811300.0],["2025-06-11",55.5,55.63,54.62,54.94,1835500.0],["2025-06-12",54.54,55.09,54.195,54.49,1752100.0],["2025-06-13",53.23,53.98,51.54,51.65,3686100.0],["2025-06-16",51.99,52.065,50.2,51.67,5432400.0],["2025-06-17",51.42,53.165,51.08,52.37,2443400.0],["2025-06-18",52.46,53.63,52.37,52.87,2150800.0],["2025-06-20",53.09,53.6,50.87,51.58,5727300.0],["2025-06-23",51.38,53.34,50.88,53.25,2679600.0],["2025-06-24",54.0,54.789,53.235,54.71,2826800.0],["2025-06-25",55.1,55.4,54.17,54.93,1983300.0],["2025-06-26",55.14,55.862,54.41,55.62,2160400.0],["2025-06-27",55.51,56.26,55.055,55.4,3769300.0],["2025-06-30",56.0,57.99,55.89,57.58,3048300.0],["2025-07-01",57.28,57.6,54.72,55.22,2826800.0],["2025-07-02",55.08,56.24,54.9,56.0,2072900.0],["2025-07-03",56.36,57.42,56.151,56.93,1217800.0],["2025-07-07",56.47,56.99,55.61,56.13,2213400.0],["2025-07-08",56.72,57.48,55.92,57.08,2162100.0],["2025-07-09",57.9,59.309,57.53,58.21,2865700.0],["2025-07-10",58.44,58.828,56.7,57.56,2579100.0],["2025-07-11",57.1,57.5,55.89,56.36,2250500.0],["2025-07-14",55.96,55.965,54.42,54.47,2354200.0],["2025-07-15",55.25,55.65,54.46,54.52,1747000.0],["2025-07-16",54.52,54.89,53.426,54.84,2273800.0],["2025-07-17",55.33,57.95,55.0,57.25,2731100.0],["2025-07-18",57.52,58.29,57.175,58.12,1615700.0],["2025-07-21",58.47,58.5,56.985,57.01,2053400.0],["2025-07-22",56.74,56.75,55.19,55.8,1932200.0],["2025-07-23",56.44,57.505,56.05,57.32,2596500.0],["2025-07-24",57.3,57.56,56.69,56.96,1374900.0],["2025-07-25",57.18,57.73,56.95,57.59,1435500.0],["2025-07-28",58.26,59.7,57.73,59.4,1959700.0],["2025-07-29",60.0,60.49,57.83,59.37,2021900.0],["2025-07-30",59.71,60.13,58.66,59.23,1970200.0],["2025-07-31",59.76,61.66,59.31,59.52,2662800.0],["2025-08-01",57.5,57.644,54.43,54.51,2977400.0],["2025-08-04",55.22,56.34,55.14,56.25,2134100.0],["2025-08-05",56.64,57.055,55.27,55.97,1245000.0],["2025-08-06",56.13,57.557,55.68,57.43,1808800.0],["2025-08-07",58.0,58.62,56.74,57.81,1572100.0],["2025-08-08",58.12,59.1,57.74,58.58,1771000.0],["2025-08-11",58.23,59.104,57.15,57.34,1487700.0],["2025-08-12",58.02,59.47,57.835,59.41,1973800.0],["2025-08-13",59.84,60.2,58.76,59.55,2481700.0],["2025-08-14",58.72,59.55,57.83,57.85,2393900.0],["2025-08-15",57.7,58.7,57.303,58.62,2068500.0],["2025-08-18",58.38,58.8,57.65,58.48,1932300.0],["2025-08-19",58.65,59.0,57.18,57.22,1468400.0],["2025-08-20",56.35,56.81,54.37,55.53,1927800.0],["2025-08-21",55.32,56.08,55.22,55.73,1640800.0],["2025-08-22",55.66,58.37,55.47,58.33,1726200.0],["2025-08-25",58.1,59.16,57.94,59.05,2195000.0],["2025-08-26",59.13,60.09,58.55,58.56,3585000.0],["2025-08-27",59.25,61.32,58.34,60.86,7431800.0],["2025-08-28",69.715,80.68,69.0,80.54,20382300.0],["2025-08-29",78.175,80.31,76.48,77.61,9353200.0],["2025-09-02",76.0,77.56,75.151,77.47,4508700.0],["2025-09-03",78.16,78.75,77.25,77.89,3511300.0],["2025-09-04",75.4,78.73,74.5,78.73,4152700.0],["2025-09-05",79.51,80.23,78.28,79.23,3921100.0],["2025-09-08",80.0,80.39,77.91,79.5,2995400.0],["2025-09-09",79.535,80.35,78.72,79.21,2200600.0],["2025-09-10",80.35,82.51,79.56,81.15,3789100.0],["2025-09-11",81.45,83.32,80.982,82.46,3103900.0],["2025-09-12",82.86,83.31,82.06,82.3,1778500.0],["2025-09-15",82.96,87.17,82.6,86.76,4712500.0],["2025-09-16",87.19,88.01,86.55,87.09,3494700.0],["2025-09-17",87.0,87.03,84.87,85.79,3411900.0],["2025-09-18",87.49,87.86,86.46,87.06,2521200.0],["2025-09-19",87.47,88.01,86.502,87.87,4828700.0],["2025-09-22",87.6,88.55,86.69,87.85,2441100.0],["2025-09-23",87.0,89.095,86.8,88.29,3161500.0],["2025-09-24",88.39,88.5,84.43,84.85,2589800.0],["2025-09-25",83.75,84.419,82.35,83.47,3269500.0],["2025-09-26",83.53,83.61,80.68,82.4,2450700.0],["2025-09-29",83.73,84.828,82.78,82.91,2576200.0],["2025-09-30",82.92,84.44,82.02,83.81,2428500.0],["2025-10-01",83.02,85.99,82.04,85.69,4075800.0],["2025-10-02",87.0,88.425,85.03,88.25,2870100.0],["2025-10-03",88.58,89.4,86.04,86.88,2685700.0],["2025-10-06",88.79,91.39,88.02,90.33,3276900.0],["2025-10-07",91.24,91.24,85.97,87.9,3098400.0],["2025-10-08",88.71,93.99,88.71,93.14,3938800.0],["2025-10-09",92.57,93.64,91.3,93.62,1933000.0],["2025-10-10",93.99,94.72,88.66,89.37,2488800.0],["2025-10-13",92.23,93.35,91.408,92.53,2363100.0],["2025-10-14",90.54,93.4,89.73,92.5,2414300.0],["2025-10-15",94.0,94.938,92.09,92.58,3089800.0],["2025-10-16",94.36,95.14,91.47,91.92,2454100.0],["2025-10-17",91.87,92.75,90.29,91.85,2033500.0],["2025-10-20",93.0,94.3,90.9,90.99,2117200.0],["2025-10-21",92.14,92.14,90.09,90.86,2774800.0],["2025-10-22",91.29,91.835,86.522,88.9,3484200.0],["2025-10-23",89.6,93.71,89.6,93.63,1977700.0],["2025-10-24",95.26,96.08,93.67,93.79,1780300.0],["2025-10-27",95.98,97.0,95.3,95.47,2100800.0],["2025-10-28",95.71,96.13,93.65,95.34,1676300.0],["2025-10-29",96.25,97.63,94.652,97.58,1927400.0],["2025-10-30",96.44,98.23,96.17,97.01,2334800.0],["2025-10-31",97.89,99.02,96.22,98.7,3376800.0],["2025-11-03",100.0,100.59,97.21,98.6,2078200.0],["2025-11-04",93.365,97.12,92.516,95.1,2783200.0],["2025-11-05",95.09,98.835,95.0,97.01,1787000.0],["2025-11-06",97.6,97.85,92.81,93.09,2664100.0],["2025-11-07",91.96,92.89,87.775,90.07,4983400.0],["2025-11-10",92.93,93.0,89.5,92.47,2739200.0],["2025-11-11",90.92,91.727,87.09,87.48,3353700.0],["2025-11-12",88.28,89.87,88.28,88.59,2223900.0],["2025-11-13",87.35,88.155,82.59,83.96,4115300.0],["2025-11-14",82.53,86.79,81.52,84.59,3689500.0],["2025-11-17",84.59,86.49,82.81,84.15,2327800.0],["2025-11-18",83.16,84.54,81.26,82.17,2552700.0],["2025-11-19",82.34,84.52,81.87,81.95,2979000.0],["2025-11-20",85.94,86.22,77.11,77.25,4133900.0],["2025-11-21",77.68,79.59,75.5,78.38,3808500.0],["2025-11-24",78.51,82.68,78.02,82.13,4488500.0],["2025-11-25",81.45,84.01,80.135,83.15,2299800.0],["2025-11-26",83.76,87.66,83.25,85.77,3836000.0],["2025-11-28",86.92,89.18,86.48,88.96,2551000.0],["2025-12-01",87.655,89.22,85.52,88.55,5072100.0],["2025-12-02",91.48,96.498,90.54,94.72,10753400.0],["2025-12-03",78.8,79.71,68.34,68.85,21465100.0],["2025-12-04",68.44,72.33,68.11,72.2,10733100.0],["2025-12-05",71.33,71.98,69.51,70.43,6675000.0],["2025-12-08",71.33,72.72,70.21,71.04,4999700.0],["2025-12-09",70.26,71.43,70.02,70.15,3868300.0],["2025-12-10",70.21,74.12,69.88,73.65,5091300.0],["2025-12-11",73.16,76.39,72.04,75.87,3946000.0],["2025-12-12",74.78,75.98,70.35,71.32,5276200.0],["2025-12-15",71.06,71.69,69.48,69.57,3846300.0],["2025-12-16",69.76,70.72,68.21,69.72,3259300.0],["2025-12-17",69.02,69.96,66.16,66.32,3040300.0],["2025-12-18",67.99,68.43,66.29,67.06,3535500.0],["2025-12-19",67.6,69.44,67.465,69.13,5002500.0],["2025-12-22",69.905,70.35,67.07,67.32,4031400.0],["2025-12-23",67.31,68.0,65.41,67.27,2987600.0],["2025-12-24",66.62,67.23,66.1,66.99,2242200.0],["2025-12-26",67.38,69.48,66.75,69.28,2123100.0],["2025-12-29",68.19,69.89,68.03,68.43,2379500.0],["2025-12-30",68.47,68.73,67.57,67.79,1989300.0],["2025-12-31",67.78,67.875,66.72,67.01,1958400.0],["2026-01-02",68.43,69.657,67.93,69.01,3314900.0],["2026-01-05",70.24,70.8,68.1,69.66,3763300.0],["2026-01-06",70.08,70.23,67.05,69.03,4550000.0],["2026-01-07",69.06,69.78,67.818,68.59,3616200.0],["2026-01-08",68.5,68.76,64.27,65.7,3676400.0],["2026-01-09",66.0,67.78,65.13,66.98,3359800.0],["2026-01-12",68.0,73.8,67.61,72.44,6520500.0],["2026-01-13",74.6,77.4,73.75,75.41,7034500.0],["2026-01-14",74.93,74.935,70.5,70.57,4828300.0],["2026-01-15",72.81,76.23,72.08,72.36,5309000.0],["2026-01-16",72.69,74.03,71.79,72.9,4669700.0],["2026-01-20",70.225,72.54,69.758,70.06,3323000.0],["2026-01-21",70.48,73.19,69.07,71.74,3032000.0],["2026-01-22",74.63,74.99,71.01,71.42,2422300.0],["2026-01-23",71.16,71.25,69.04,69.75,2223500.0],["2026-01-26",69.885,73.22,69.805,72.81,2807800.0],["2026-01-27",73.85,74.41,72.04,74.12,2383500.0],["2026-01-28",74.57,75.9,73.81,74.29,2658400.0],["2026-01-29",74.09,74.35,69.88,72.61,3331600.0],["2026-01-30",72.9,73.447,69.18,69.54,2456500.0],["2026-02-02",68.62,72.08,68.2,70.34,3106500.0],["2026-02-03",71.16,72.09,67.07,68.37,2954600.0],["2026-02-04",67.67,68.75,65.35,67.27,4237200.0],["2026-02-05",64.95,67.05,64.02,64.28,3114300.0],["2026-02-06",66.33,71.505,66.32,70.99,4558600.0],["2026-02-09",71.34,75.55,70.0,74.42,4039700.0],["2026-02-10",76.0,76.16,73.42,73.64,2717200.0],["2026-02-11",75.89,76.68,71.39,76.05,3373400.0],["2026-02-12",76.38,76.84,70.6,70.81,3990400.0],["2026-02-13",71.44,75.46,70.21,73.85,3301700.0],["2026-02-17",72.19,73.88,71.1,72.69,3477700.0],["2026-02-18",73.03,74.305,71.03,72.6,2408100.0],["2026-02-19",72.15,73.66,71.5,73.59,2508900.0],["2026-02-20",73.22,75.61,73.21,73.93,2485400.0],["2026-02-23",72.5,73.21,68.39,68.44,4149600.0],["2026-02-24",68.61,70.884,67.305,67.72,4727700.0],["2026-02-25",68.75,74.28,68.75,73.56,6619600.0],["2026-02-26",73.52,73.8,61.16,65.98,10287600.0],["2026-02-27",63.13,66.755,62.99,64.22,6572500.0],["2026-03-02",62.29,65.66,61.795,65.53,3782600.0],["2026-03-03",63.32,63.4,60.32,61.74,3769100.0],["2026-03-04",62.45,63.12,61.34,61.36,4558200.0],["2026-03-05",60.53,63.05,59.81,61.13,3473900.0],["2026-03-06",59.23,61.61,58.88,60.9,3517200.0],["2026-03-09",60.9,63.049,59.38,62.87,2988100.0],["2026-03-10",63.35,64.18,60.84,61.04,3816900.0],["2026-03-11",61.63,63.055,61.36,62.09,2587900.0],["2026-03-12",61.41,62.28,60.63,61.0,2000400.0],["2026-03-13",61.7,62.69,60.48,61.5,2124200.0],["2026-03-16",62.91,63.38,61.8,62.85,2958700.0],["2026-03-17",63.32,64.65,63.03,63.44,1816500.0],["2026-03-18",63.7,65.65,63.66,64.39,2125500.0],["2026-03-19",63.19,66.1,62.75,65.45,1879500.0],["2026-03-20",64.68,65.2,62.207,62.63,4403200.0],["2026-03-23",63.77,65.6,63.0,64.46,2374300.0],["2026-03-24",64.04,65.35,63.31,65.15,1375500.0],["2026-03-25",65.87,67.3,65.23,65.47,2199900.0],["2026-03-26",64.16,64.76,62.01,62.04,1915000.0],["2026-03-27",61.31,61.315,58.0,58.98,2581500.0],["2026-03-30",59.75,60.4,56.78,56.99,2814100.0],["2026-03-31",57.83,59.625,56.94,59.04,3200000.0],["2026-04-01",60.76,62.449,60.0,61.07,2561500.0],["2026-04-02",59.0,62.58,58.91,62.48,1865000.0],["2026-04-06",62.56,63.8,61.05,61.17,1800000.0],["2026-04-07",60.62,62.315,60.31,61.89,1819700.0],["2026-04-08",65.28,65.95,61.82,62.25,5360300.0],["2026-04-09",62.46,63.15,59.395,60.19,2431200.0],["2026-04-10",61.02,61.45,60.2,60.94,2158800.0],["2026-04-13",60.41,63.3,60.41,63.25,2585900.0],["2026-04-14",64.6,64.67,62.75,64.0,2597600.0],["2026-04-15",64.35,65.255,63.92,64.89,2336000.0],["2026-04-16",65.44,67.83,64.54,67.8,2818600.0],["2026-04-17",68.0,69.1,66.97,66.97,2043700.0],["2026-04-20",66.87,68.535,66.24,68.0,2164400.0],["2026-04-21",68.15,70.26,67.65,69.17,2421000.0],["2026-04-22",70.19,71.16,68.81,69.36,3025600.0],["2026-04-23",68.47,70.44,67.78,69.98,2608400.0],["2026-04-24",69.95,72.09,69.08,71.43,2696100.0],["2026-04-27",72.02,74.64,70.81,73.97,2870700.0],["2026-04-28",72.8,73.11,69.76,70.93,1990000.0],["2026-04-29",71.25,71.8,69.5,70.31,1779300.0],["2026-04-30",70.98,72.56,69.69,71.45,2396900.0],["2026-05-01",71.07,72.69,70.58,71.62,1311400.0],["2026-05-04",72.17,74.19,71.88,72.75,1568900.0],["2026-05-05",73.9,75.415,73.07,74.63,1872200.0],["2026-05-06",74.7,75.08,72.7,74.43,2575400.0],["2026-05-07",74.93,78.5,74.04,76.05,3177800.0],["2026-05-08",77.82,79.385,74.85,78.16,3431600.0],["2026-05-11",82.88,93.92,82.5,87.34,11207600.0],["2026-05-12",86.4,86.4,80.03,83.33,4197700.0],["2026-05-13",85.0,85.64,81.61,84.43,2637300.0],["2026-05-14",82.99,85.84,81.511,83.8,2506700.0],["2026-05-15",80.88,82.305,78.65,81.18,2270200.0],["2026-05-18",80.61,80.97,76.34,77.07,3327800.0],["2026-05-19",76.5,78.49,74.135,76.03,2452900.0],["2026-05-20",77.01,79.44,76.1,77.93,2111000.0],["2026-05-21",77.72,79.65,77.72,79.0,2293000.0],["2026-05-22",80.4,87.97,80.38,87.2,5086500.0],["2026-05-26",91.02,91.31,87.2,88.35,5239300.0],["2026-05-27",87.93,88.93,84.77,85.74,5714200.0],["2026-05-28",74.5,77.5,69.2,73.04,12305200.0],["2026-05-29",73.76,80.15,73.68,79.51,7694800.0],["2026-06-01",78.05,84.89,77.87,84.45,4365700.0],["2026-06-02",84.84,85.99,81.9,82.98,3775000.0],["2026-06-03",82.34,83.73,79.4,80.84,3878500.0],["2026-06-04",79.27,79.705,77.775,78.51,2597100.0],["2026-06-05",76.585,76.585,71.61,72.17,3807700.0],["2026-06-08",73.54,74.85,71.58,73.77,2697600.0],["2026-06-09",74.24,74.64,66.65,70.0,3763000.0],["2026-06-10",68.44,70.0,66.26,66.53,4061800.0],["2026-06-11",67.01,69.34,64.8,69.34,3209000.0],["2026-06-12",70.0,72.97,69.208,72.31,3081800.0],["2026-06-15",75.0,75.17,73.005,74.7,2755600.0],["2026-06-16",74.72,76.69,73.12,73.26,2190300.0],["2026-06-17",73.98,74.665,72.24,72.67,3275100.0],["2026-06-18",74.22,74.78,72.21,74.61,7522900.0],["2026-06-22",75.68,77.99,74.25,77.04,3274000.0],["2026-06-23",72.72,74.73,71.86,72.36,2800100.0],["2026-06-24",72.24,74.07,70.48,72.8,2278100.0],["2026-06-25",74.1,74.57,71.05,71.69,2311500.0],["2026-06-26",70.0,70.7,68.63,69.16,5663400.0],["2026-06-29",69.74,72.8,68.8,72.32,2190800.0],["2026-06-30",72.27,80.02,71.95,78.79,4443100.0],["2026-07-01",77.84,78.93,75.13,77.14,2619200.0],["2026-07-02",77.42,77.95,72.05,72.71,2131100.0],["2026-07-06",73.47,78.79,73.25,77.73,2203319.360623],["2026-07-07",76.08,78.37,73.63,78.25,2768825.771416],["2026-07-08",77,80,76.37,77.73,2423552.802548],["2026-07-09",79.81,82.115,78.54,80.96,2679618.430273],["2026-07-10",80.58,82.57,78.8,79.33,2084509.813772],["2026-07-13",78.2,78.97,74.34,75.36,2204502.0504],["2026-07-14",76.81,78.345,75.68,77.03,2353907.732088],["2026-07-15",77.46,77.8299,67.69,70.75,3466585.696032],["2026-07-16",69.25,69.48,67.2901,68.37,2798839.30796],["2026-07-17",65.93,70.46,65.75,69.38,2350632.129865],["2026-07-20",69.69,71.015,69.16,69.93,1866576.637392],["2026-07-21",71.53,74.41,71.18,74.32,2290532.307143],["2026-07-22",73.2,74.93,72.985,74.58,1559673.794792],["2026-07-23",73.78,76.59,73.78,75.19,1642479.215364],["2026-07-24",75.24,75.88,73.04,74.56,1369798.432576],["2026-07-27",75.66,76.22,71.73,74.21,1767530.297685],["2026-07-28",71.5,73.09,68.23,72.99,2518433.653774],["2026-07-29",71.65,73.12,69.15,69.25,3745995.230114],["2026-07-30",71.715,75.605,71.31,75.06,2371629.200407],["2026-07-31",76.59,79.4,75.22,77.17,1971620.569048],["2026-08-03",76.47,80.66,75.2,80.14,1905539.677497],["2026-08-04",82,87.1,81.51,83.92,3725001.474948],["2026-08-05",84.61,86.095,83.25,83.74,2388544.75438],["2026-08-06",83.84,87.72,81.38,87.26,2225381.632001],["2026-08-07",88.01,90.1,86.51,90.05,1979057.802806],["2026-08-10",93.74,102.2,92.99,99.41,2335201.587454],["2026-08-11",105.67,109.59,99.405,109.38,5495362.39843],["2026-08-12",112.47,113.8,108.4608,111.4,4410976.769374],["2026-08-13",113.05,118.81,112.015,117.35,4052987.845012],["2026-08-14",117.86,118.64,115.1,118.16,3542935.376769]]}