{"t":"SABR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-17",14.5039,14.8322,13.8474,14.2534,18382200.0],["2014-04-21",14.2534,14.5384,14.0806,14.3916,1509800.0],["2014-04-22",14.2188,15.3073,14.2188,15.29,1391400.0],["2014-04-23",14.8753,15.0136,14.4693,14.5557,974600.0],["2014-04-24",14.6853,14.8408,14.3138,14.5471,339600.0],["2014-04-25",14.4434,14.6162,14.2534,14.383,297800.0],["2014-04-28",14.3138,14.6335,14.0374,14.2361,678000.0],["2014-04-29",14.3743,14.5557,14.167,14.2016,355500.0],["2014-04-30",14.2275,14.357,14.0892,14.2275,479900.0],["2014-05-01",14.2102,14.3657,14.2016,14.262,1800700.0],["2014-05-02",13.9856,14.2534,13.8215,14.167,726900.0],["2014-05-05",13.8215,14.0806,12.9576,13.8387,1971500.0],["2014-05-06",13.8215,14.0461,13.6832,13.7523,722200.0],["2014-05-07",13.8819,13.9053,13.7092,13.8042,808300.0],["2014-05-08",13.5623,13.8646,13.5191,13.6055,378800.0],["2014-05-09",13.5364,13.5623,13.3032,13.4241,2312900.0],["2014-05-12",13.3463,13.856,13.3463,13.8128,473900.0],["2014-05-13",13.4414,13.7783,13.4414,13.6141,1005700.0],["2014-05-14",13.4327,13.666,13.4327,13.6141,243800.0],["2014-05-15",13.5018,14.1756,13.3895,13.9078,1667800.0],["2014-05-16",13.8992,14.0979,13.8646,14.072,249000.0],["2014-05-19",14.1584,14.4002,14.0374,14.2534,459500.0],["2014-05-20",14.167,14.3052,14.0374,14.1324,153200.0],["2014-05-21",14.1152,14.5212,14.0892,14.2534,1053000.0],["2014-05-22",14.2188,14.5471,14.072,14.383,1202500.0],["2014-05-23",14.3916,14.8753,14.2879,14.763,436300.0],["2014-05-27",15.4196,15.4628,14.262,14.7544,1012400.0],["2014-05-28",14.7717,15.6096,14.5125,15.3764,1094600.0],["2014-05-29",15.5405,16.5426,15.4541,16.0588,1195100.0],["2014-05-30",16.1193,16.6376,16.0001,16.5857,976600.0],["2014-06-02",16.698,16.8233,16.4994,16.5857,633600.0],["2014-06-03",16.6203,16.6203,15.912,16.318,1425100.0],["2014-06-04",15.9638,16.4821,15.7219,16.413,847500.0],["2014-06-05",16.3957,16.7844,16.3888,16.603,854300.0],["2014-06-06",16.603,16.7412,16.1366,16.2402,840100.0],["2014-06-09",16.2661,16.8881,16.197,16.4043,1204000.0],["2014-06-10",16.3352,16.6549,16.1538,16.5944,1028800.0],["2014-06-11",16.5858,16.8449,16.5512,16.603,1247800.0],["2014-06-12",16.5858,16.7326,16.413,16.603,877500.0],["2014-06-13",16.5858,16.8319,16.508,16.6117,1102800.0],["2014-06-16",16.5858,17.035,16.4475,16.5944,5274500.0],["2014-06-17",16.5512,16.9658,16.4043,16.7931,1153300.0],["2014-06-18",16.8017,17.7692,16.8017,17.536,1253400.0],["2014-06-19",17.5101,18.0629,17.2941,17.7087,954200.0],["2014-06-20",17.7433,17.9593,17.1127,17.32,3208500.0],["2014-06-23",17.3632,17.6569,16.9399,17.0609,822700.0],["2014-06-24",17.0263,17.1732,16.4994,16.6635,820700.0],["2014-06-25",16.6462,17.3459,16.5166,17.2423,858200.0],["2014-06-26",17.2077,17.5014,16.8017,16.9226,1457900.0],["2014-06-27",16.9486,17.7433,16.8155,17.5057,5176600.0],["2014-06-30",17.4323,17.5576,17.1041,17.32,1078400.0],["2014-07-01",17.4323,17.5014,17.1472,17.3027,523600.0],["2014-07-02",17.32,17.3978,17.0522,17.1991,437000.0],["2014-07-03",17.1732,17.3891,17.0695,17.3546,139200.0],["2014-07-07",17.2768,17.3805,17.2164,17.2768,760000.0],["2014-07-08",17.1991,17.3718,17.0609,17.2855,829200.0],["2014-07-09",17.2855,17.4582,17.2336,17.441,257500.0],["2014-07-10",17.1818,17.3718,16.9745,17.2336,484200.0],["2014-07-11",17.2768,17.441,17.0177,17.0997,622800.0],["2014-07-14",17.2595,17.2595,16.9658,17.0306,590000.0],["2014-07-15",17.0609,17.1991,16.7499,16.8017,257200.0],["2014-07-16",16.9658,17.0436,16.5598,16.6635,472600.0],["2014-07-17",16.6808,16.8233,16.4475,16.5512,786700.0],["2014-07-18",16.5598,16.9054,16.5512,16.7326,313300.0],["2014-07-21",16.6721,16.914,16.6013,16.8535,307200.0],["2014-07-22",16.9054,17.1213,16.7672,16.9831,231300.0],["2014-07-23",17.009,17.1472,16.8881,16.9572,298800.0],["2014-07-24",17.0349,17.0781,16.7931,16.9313,126500.0],["2014-07-25",16.9226,17.0954,16.7067,16.8967,232000.0],["2014-07-28",16.8967,16.8967,16.4994,16.5685,586900.0],["2014-07-29",16.5685,16.9702,16.413,16.7585,207000.0],["2014-07-30",16.8622,16.9227,16.5771,16.6635,280300.0],["2014-07-31",16.5426,16.5426,16.3611,16.3957,774300.0],["2014-08-01",16.3266,16.4735,15.8947,16.197,793400.0],["2014-08-04",16.2489,16.292,16.0804,16.1538,318600.0],["2014-08-05",16.0761,16.2575,15.9983,16.1538,398100.0],["2014-08-06",16.1279,16.1279,15.9033,16.0156,563500.0],["2014-08-07",16.8449,16.8449,15.7133,15.9638,2310200.0],["2014-08-08",16.0502,16.4043,15.2468,15.9033,1608200.0],["2014-08-11",15.9206,16.3698,15.8169,15.9811,588900.0],["2014-08-12",15.9465,15.9811,15.6787,15.8947,647100.0],["2014-08-13",15.9897,16.1711,15.7824,15.8256,795400.0],["2014-08-14",15.791,16.0156,15.7046,15.7305,234100.0],["2014-08-15",15.8342,16.0329,15.8256,15.9811,589800.0],["2014-08-18",16.0674,16.3266,15.9379,16.0329,566400.0],["2014-08-19",16.0847,16.115,15.8342,15.8947,199600.0],["2014-08-20",15.912,16.102,15.7651,16.0329,453000.0],["2014-08-21",16.0761,16.0761,15.8083,15.8169,143700.0],["2014-08-22",15.8688,15.9033,15.6442,15.7305,438100.0],["2014-08-25",15.8342,15.9811,15.6355,15.7219,326000.0],["2014-08-26",15.7565,15.8947,15.6182,15.6787,352100.0],["2014-08-27",15.9131,15.9826,15.7134,15.9392,504500.0],["2014-08-28",15.9044,16.0086,15.5832,15.6353,432200.0],["2014-08-29",15.6266,15.8697,15.6093,15.8263,466600.0],["2014-09-02",15.7916,15.8523,15.5659,15.5919,249900.0],["2014-09-03",15.6353,16.0781,15.5572,15.9565,643700.0],["2014-09-04",15.9131,16.0607,15.6787,15.8437,327600.0],["2014-09-05",16.0781,16.1301,15.7742,16.0347,642400.0],["2014-09-08",15.9826,16.2691,15.9565,16.1996,1007700.0],["2014-09-09",16.1736,16.2083,16.0607,16.0954,894300.0],["2014-09-10",16.1041,16.1041,15.9218,16.0694,144500.0],["2014-09-11",15.9739,16.1605,15.8263,15.9826,163100.0],["2014-09-12",15.9392,16.1649,15.8871,16.0607,430700.0],["2014-09-15",16.0694,16.1909,15.9218,16.0694,474600.0],["2014-09-16",16.052,16.0781,15.6006,15.7916,663300.0],["2014-09-17",15.861,16.0911,15.7134,15.9826,472600.0],["2014-09-18",16.0086,16.2083,16.0086,16.1301,1633100.0],["2014-09-19",16.2256,16.3472,16.1736,16.3298,293400.0],["2014-09-22",16.3732,16.3819,16.1562,16.3472,247500.0],["2014-09-23",16.3211,16.4774,16.1822,16.3385,743800.0],["2014-09-24",16.3472,16.4557,16.2135,16.4253,502400.0],["2014-09-25",16.4253,16.4253,15.5485,15.8871,1243000.0],["2014-09-26",15.8958,16.1822,15.5311,15.6787,655400.0],["2014-09-29",15.6614,15.7395,15.5138,15.6266,369400.0],["2014-09-30",15.67,15.7916,15.5224,15.5528,420200.0],["2014-10-01",15.5398,15.6266,14.88,15.045,1584800.0],["2014-10-02",15.0884,15.3922,14.9321,15.288,554400.0],["2014-10-03",15.4183,15.67,15.1752,15.6179,321400.0],["2014-10-06",15.6266,15.7482,15.3922,15.4877,235400.0],["2014-10-07",15.4009,15.4009,15.0276,15.1057,296300.0],["2014-10-08",15.1318,15.236,14.8106,14.9408,748400.0],["2014-10-09",14.88,15.0363,14.5935,14.6283,964000.0],["2014-10-10",14.6283,14.6803,13.9511,13.9858,691300.0],["2014-10-13",14.0466,14.0466,13.5865,13.6212,504700.0],["2014-10-14",13.0222,13.8817,12.9006,13.5431,2077300.0],["2014-10-15",13.4389,13.6212,13.2132,13.326,1143200.0],["2014-10-16",13.1785,13.6733,13.0135,13.6212,1357100.0],["2014-10-17",13.7601,14.0553,13.6429,13.9511,474500.0],["2014-10-20",13.9337,14.1247,13.7167,13.9685,679000.0],["2014-10-21",14.0119,14.255,13.774,14.2376,683400.0],["2014-10-22",14.281,14.7585,14.0379,14.3678,580300.0],["2014-10-23",14.4373,14.7411,14.2289,14.5762,482200.0],["2014-10-24",14.5154,14.7585,14.5154,14.6803,392500.0],["2014-10-27",14.5762,14.7238,14.4112,14.6717,357000.0],["2014-10-28",14.7411,14.9668,14.5414,14.9061,821400.0],["2014-10-29",14.9234,15.1752,14.7064,14.9929,772500.0],["2014-10-30",14.8713,14.9755,14.7411,14.7758,397700.0],["2014-10-31",14.8713,14.9842,14.7585,14.9321,609900.0],["2014-11-03",14.9755,15.262,14.9061,15.236,663100.0],["2014-11-04",15.1491,15.3835,14.8627,15.1318,472900.0],["2014-11-05",15.1578,15.1578,14.6543,14.8974,787300.0],["2014-11-06",14.9321,15.6266,14.7064,15.5745,1570300.0],["2014-11-07",15.5572,15.6527,14.9668,15.1491,1533100.0],["2014-11-10",15.1491,15.5572,15.0537,15.4009,518000.0],["2014-11-11",15.453,15.6266,15.288,15.6179,734300.0],["2014-11-12",15.236,15.7048,15.236,15.3228,944100.0],["2014-11-13",15.3575,15.6179,15.1752,15.4009,481200.0],["2014-11-14",15.3575,16.1649,15.3401,16.0954,835800.0],["2014-11-17",16.0954,16.1475,15.7482,15.9044,401300.0],["2014-11-18",15.8784,16.1475,15.7829,15.8263,335300.0],["2014-11-19",15.8263,16.0086,15.6006,15.7742,445100.0],["2014-11-20",15.7742,16.1909,15.6614,16.1128,428100.0],["2014-11-21",16.1649,16.1996,16.0086,16.1128,444500.0],["2014-11-24",16.1041,16.1822,15.9305,16.0086,231800.0],["2014-11-25",16.0607,16.1388,15.7221,15.8523,1911000.0],["2014-11-26",15.8871,16.1996,15.8784,16.1041,682300.0],["2014-11-28",16.0607,16.2777,16.0607,16.2691,326000.0],["2014-12-01",16.2517,16.2517,15.7742,15.835,351000.0],["2014-12-02",15.835,16.0433,15.7569,15.9913,503400.0],["2014-12-03",15.9826,16.1562,15.9826,16.1562,688600.0],["2014-12-04",16.1388,16.7552,16.052,16.6944,3040200.0],["2014-12-05",16.7118,16.7118,16.1909,16.434,643200.0],["2014-12-08",16.3819,16.4948,16.3472,16.434,612800.0],["2014-12-09",16.3298,16.7379,16.1736,16.5816,1314600.0],["2014-12-10",16.6076,16.6337,16.2864,16.5816,455900.0],["2014-12-11",16.6775,16.9479,16.4682,16.9218,624500.0],["2014-12-12",16.7735,17.0003,16.5816,16.8956,564800.0],["2014-12-15",16.9392,16.9654,16.6514,16.756,492500.0],["2014-12-16",16.7124,16.9741,16.6339,16.8869,523300.0],["2014-12-17",16.8869,17.262,16.8694,17.1834,681700.0],["2014-12-18",17.1834,17.9423,17.1311,17.5323,937800.0],["2014-12-19",17.5672,17.8376,17.2271,17.3928,1474800.0],["2014-12-22",17.3928,17.8725,17.2968,17.7242,461200.0],["2014-12-23",17.733,17.869,17.48,17.7242,162800.0],["2014-12-24",17.7504,17.8638,17.7068,17.7853,97300.0],["2014-12-26",17.794,17.8813,17.7242,17.8551,93700.0],["2014-12-29",17.8376,17.8813,17.6457,17.794,193800.0],["2014-12-30",17.8202,17.89,17.6719,17.7504,179500.0],["2014-12-31",17.7504,17.8725,17.6545,17.6806,119000.0],["2015-01-02",17.7155,17.8865,17.323,17.5236,968600.0],["2015-01-05",17.6021,17.637,17.0613,17.2532,936600.0],["2015-01-06",17.3666,17.4538,16.8171,17.009,1226400.0],["2015-01-07",17.0177,17.3317,16.9305,17.0003,547700.0],["2015-01-08",17.1486,17.6719,17.1486,17.6283,647600.0],["2015-01-09",17.2794,17.8725,17.2794,17.2968,297100.0],["2015-01-12",17.262,17.2881,16.9741,17.0352,195800.0],["2015-01-13",17.0788,17.6632,17.0788,17.1224,350000.0],["2015-01-14",16.7735,17.2707,16.7735,17.2096,504400.0],["2015-01-15",17.1398,17.4661,16.8607,16.9218,335700.0],["2015-01-16",17.1398,17.4451,17.0788,17.1834,395700.0],["2015-01-20",17.1224,17.4451,17.0526,17.4015,406000.0],["2015-01-21",17.4015,17.4975,17.2707,17.4015,530300.0],["2015-01-22",17.4451,17.9859,17.4102,17.8638,1148200.0],["2015-01-23",17.9249,18.1865,17.7591,18.0644,875200.0],["2015-01-26",17.6632,17.8551,16.7648,17.3841,1264300.0],["2015-01-27",17.1311,17.5044,16.9567,17.4975,638400.0],["2015-01-28",17.5672,17.7417,17.2271,17.48,476800.0],["2015-01-29",17.5236,17.9423,17.2358,17.9074,627300.0],["2015-01-30",17.8027,17.89,17.6196,17.8202,621400.0],["2015-02-02",17.7766,17.8812,17.3753,17.8638,1113600.0],["2015-02-03",17.6632,18.3435,17.5847,18.1865,940300.0],["2015-02-04",18.1953,18.7971,17.951,18.4744,842100.0],["2015-02-05",18.3261,19.3641,18.3087,19.2943,10599500.0],["2015-02-06",19.146,19.5036,18.928,19.3466,2289600.0],["2015-02-09",19.2681,19.4121,18.9367,19.2769,1163200.0],["2015-02-10",19.4688,19.4688,18.8582,18.8843,2179700.0],["2015-02-11",18.9192,19.0414,18.7971,18.9977,823800.0],["2015-02-12",19.1635,19.2027,18.8495,18.9716,1427600.0],["2015-02-13",18.989,19.2769,18.928,18.9628,2102100.0],["2015-02-17",19.0588,19.303,18.8931,19.2856,898000.0],["2015-02-18",19.1809,19.8089,18.771,19.2158,1949900.0],["2015-02-19",19.2158,19.2943,18.7928,18.8146,3374300.0],["2015-02-20",18.7535,18.7535,18.4046,18.518,1591800.0],["2015-02-23",18.4482,18.8146,18.4482,18.6139,922700.0],["2015-02-24",18.6227,18.8669,18.3174,18.8669,1005000.0],["2015-02-25",18.8756,19.0675,18.7012,19.0326,1082400.0],["2015-02-26",19.085,19.2332,18.832,18.9367,3010500.0],["2015-02-27",19.0239,19.1155,18.7273,18.9803,763700.0],["2015-03-02",18.8931,19.1024,18.8233,19.0501,1252900.0],["2015-03-03",19.0152,19.1896,18.9541,19.1373,1165600.0],["2015-03-04",19.1373,19.1373,18.8233,18.9018,896100.0],["2015-03-05",18.928,19.1286,18.7448,18.9192,668100.0],["2015-03-06",18.7971,18.928,18.5354,18.7012,806900.0],["2015-03-09",18.7622,18.9716,18.6009,18.928,702800.0],["2015-03-10",18.8146,19.1024,18.7273,18.9977,2110200.0],["2015-03-11",19.0588,19.1722,18.7535,18.9236,1049400.0],["2015-03-12",18.963,19.4185,18.8842,19.401,1206500.0],["2015-03-13",19.4448,19.5499,19.182,19.3659,1209100.0],["2015-03-16",19.4097,19.7513,19.2783,19.6462,1074300.0],["2015-03-17",19.6374,19.7951,19.2652,19.3309,617100.0],["2015-03-18",19.3484,19.6199,19.0769,19.6112,3855400.0],["2015-03-19",19.5411,20.1455,19.5157,19.8739,2300700.0],["2015-03-20",20.0491,20.1455,19.909,19.979,900700.0],["2015-03-23",19.9528,20.3688,19.9309,20.2506,499600.0],["2015-03-24",20.2768,20.382,20.0228,20.2593,875200.0],["2015-03-25",20.3469,20.3469,20.1455,20.163,1341400.0],["2015-03-26",20.1192,20.8462,19.9966,20.7323,1068500.0],["2015-03-27",20.8024,21.1527,20.5694,20.9162,1049700.0],["2015-03-30",20.9776,21.5031,20.9776,21.4418,938700.0],["2015-03-31",21.4418,21.4418,21.0214,21.2841,784300.0],["2015-04-01",21.2841,21.2841,20.5396,20.7235,2146300.0],["2015-04-02",20.7586,21.1703,20.6447,21.1352,1053600.0],["2015-04-06",21.4593,21.6432,21.0564,21.4943,1898100.0],["2015-04-07",21.617,21.617,21.4243,21.5294,1356400.0],["2015-04-08",21.4856,21.871,21.3717,21.7834,701000.0],["2015-04-09",21.7483,22.068,21.6257,22.0374,755300.0],["2015-04-10",22.1075,22.1425,21.941,22.0899,1089300.0],["2015-04-13",22.0899,22.2914,22.0549,22.0987,611600.0],["2015-04-14",22.4578,22.8082,22.2038,22.3089,1222200.0],["2015-04-15",22.3001,22.6242,22.1688,22.5892,642800.0],["2015-04-16",22.598,22.6855,22.2301,22.2651,617900.0],["2015-04-17",22.16,22.2564,21.8359,21.8535,1027300.0],["2015-04-20",21.9235,22.1162,21.7133,21.8097,1149300.0],["2015-04-21",21.9235,22.2301,21.8114,22.1075,969800.0],["2015-04-22",22.1863,22.2651,22.0549,22.0812,1208300.0],["2015-04-23",22.0286,22.2826,21.9603,22.2301,605600.0],["2015-04-24",22.2739,22.3965,22.1644,22.3702,424900.0],["2015-04-27",22.4315,22.5629,22.0899,22.1425,510500.0],["2015-04-28",22.16,22.2126,22.0111,22.16,212400.0],["2015-04-29",22.0199,22.2476,21.9148,21.9936,414300.0],["2015-04-30",21.9586,21.9953,21.7308,21.8009,375500.0],["2015-05-01",21.9498,22.1425,21.8447,22.0987,453000.0],["2015-05-04",22.1425,22.3177,22.0724,22.2651,580200.0],["2015-05-05",22.16,22.7206,22.0251,22.2213,1048900.0],["2015-05-06",22.6242,22.7031,22.3615,22.5454,1217900.0],["2015-05-07",22.5016,22.5734,22.16,22.16,1164700.0],["2015-05-08",22.2739,22.5804,22.0549,22.0812,1058600.0],["2015-05-11",22.0899,22.3177,21.8622,22.1162,789700.0],["2015-05-12",21.9761,22.4491,21.7834,22.3352,1439200.0],["2015-05-13",22.3177,22.5892,22.3089,22.3352,325600.0],["2015-05-14",22.5542,23.1585,22.4928,23.106,1369000.0],["2015-05-15",23.2111,23.395,22.8169,22.9396,1130800.0],["2015-05-18",23.0271,23.1235,22.6242,22.8169,1031500.0],["2015-05-19",22.379,23.5001,22.3457,23.2374,1065200.0],["2015-05-20",23.2724,23.2987,23.0184,23.2023,849600.0],["2015-05-21",22.8344,23.1322,22.8082,22.887,10505400.0],["2015-05-22",22.7994,22.9921,22.5717,22.9133,1659500.0],["2015-05-26",22.9133,23.0359,22.7031,22.9833,1747100.0],["2015-05-27",22.9483,23.1322,22.8082,22.9921,2184600.0],["2015-05-28",22.887,23.0359,22.7206,22.7731,2014400.0],["2015-05-29",22.7731,23.0578,22.4666,22.852,3498900.0],["2015-06-01",22.9921,23.2549,22.7469,23.1848,2519100.0],["2015-06-02",23.2023,23.3074,22.7863,22.8169,1803800.0],["2015-06-03",22.3352,22.6242,21.504,22.2914,9422100.0],["2015-06-04",22.2476,22.6812,22.2126,22.6417,3070500.0],["2015-06-05",22.668,22.7819,22.3439,22.3877,1342000.0],["2015-06-08",22.3439,22.3965,22.0812,22.1512,763500.0],["2015-06-09",21.7659,21.8972,21.3192,21.4768,4466700.0],["2015-06-10",21.5732,21.906,21.3314,21.5556,1854200.0],["2015-06-11",21.652,21.7746,21.4593,21.6783,865500.0],["2015-06-12",21.5907,21.6345,21.214,21.3016,1651600.0],["2015-06-15",20.8462,21.4155,20.8024,21.363,2859800.0],["2015-06-16",21.3717,21.4593,21.144,21.3016,1585400.0],["2015-06-17",21.3368,21.6093,21.3368,21.4511,2183000.0],["2015-06-18",21.4423,21.7236,21.2928,21.6709,1419700.0],["2015-06-19",21.6973,21.8027,21.4423,21.5478,1091300.0],["2015-06-22",21.6005,21.8115,21.4951,21.6797,1138200.0],["2015-06-23",21.6709,21.7764,21.539,21.6709,1293300.0],["2015-06-24",21.6797,21.75,21.1786,21.2841,2304300.0],["2015-06-25",21.2753,21.539,21.1522,21.4951,1942100.0],["2015-06-26",21.5126,21.6357,21.3016,21.4511,6572000.0],["2015-06-29",21.3632,21.3632,20.5895,20.7214,1741200.0],["2015-06-30",20.8357,21.0115,20.6159,20.9236,1503600.0],["2015-07-01",21.0818,21.3368,20.9764,21.2928,1348200.0],["2015-07-02",21.3456,21.3983,20.9324,21.1522,740800.0],["2015-07-06",20.8796,21.2225,20.8533,21.0379,1254000.0],["2015-07-07",21.0994,21.5566,20.9412,21.5478,2489800.0],["2015-07-08",21.4247,21.4599,21.1346,21.1434,1267300.0],["2015-07-09",21.3632,22.0313,21.0906,21.9874,1554600.0],["2015-07-10",22.2687,22.6291,22.1896,22.55,3587000.0],["2015-07-13",22.6907,22.7962,22.6116,22.6819,1410800.0],["2015-07-14",22.7522,22.8401,22.6291,22.7522,1083100.0],["2015-07-15",22.8226,23.0775,22.7083,22.9896,1409000.0],["2015-07-16",23.0775,23.2358,22.8138,23.0511,1848900.0],["2015-07-17",23.0863,23.2006,22.7522,22.8577,802900.0],["2015-07-20",22.9193,22.9808,22.4621,22.5412,1182200.0],["2015-07-21",22.4797,22.5852,22.4621,22.5236,468200.0],["2015-07-22",22.4885,22.6203,22.2819,22.5764,944500.0],["2015-07-23",22.6731,22.8138,22.3126,22.4533,504200.0],["2015-07-24",22.3654,22.4709,22.2951,22.4181,1085200.0],["2015-07-27",22.3566,22.3742,22.0665,22.2335,714700.0],["2015-07-28",22.383,22.6204,22.0489,22.2511,1368600.0],["2015-07-29",22.3302,23.0072,22.2247,22.9896,1012900.0],["2015-07-30",22.8841,23.1918,22.55,23.0863,823000.0],["2015-07-31",23.1478,23.4819,22.9087,23.3852,1650100.0],["2015-08-03",23.3325,23.5171,23.0687,23.2621,2709500.0],["2015-08-04",24.616,25.0556,23.8687,24.1676,5383800.0],["2015-08-05",23.7808,24.7918,23.7369,24.7391,11741200.0],["2015-08-06",24.7391,25.3193,24.5896,24.7039,4095600.0],["2015-08-07",25.0028,25.0204,24.4446,24.7215,2330700.0],["2015-08-10",24.8446,25.205,24.7444,24.8446,1635400.0],["2015-08-11",24.6336,24.8006,24.4578,24.5281,1443400.0],["2015-08-12",24.4138,24.6072,23.8951,24.3171,2068800.0],["2015-08-13",24.2819,24.6775,24.2424,24.5633,1254300.0],["2015-08-14",24.6336,25.1171,24.4841,25.0556,2877100.0],["2015-08-17",25.082,25.5479,24.7918,25.4512,1650000.0],["2015-08-18",25.1874,25.3721,25.0116,25.2842,1277800.0],["2015-08-19",25.2842,25.3984,24.9765,25.2578,1189400.0],["2015-08-20",25.0292,25.2929,24.9237,24.9325,1219100.0],["2015-08-21",24.7303,24.8182,24.0094,24.0182,1295800.0],["2015-08-24",23.2006,23.4819,22.1984,22.6467,3195300.0],["2015-08-25",23.2358,23.7237,22.7522,22.761,2600100.0],["2015-08-26",23.6314,23.9039,22.6204,23.8951,2742100.0],["2015-08-27",24.3171,24.66,23.8555,24.3259,3339600.0],["2015-08-28",24.2204,24.6336,24.1589,24.449,1425500.0],["2015-08-31",24.2204,24.4314,23.8081,23.9303,1560300.0],["2015-09-01",23.3852,23.7896,23.2006,23.561,1639300.0],["2015-09-02",23.8248,24.194,23.561,24.1852,1426300.0],["2015-09-03",24.238,24.6688,24.238,24.5193,1413100.0],["2015-09-04",24.2028,24.5457,24.1237,24.4226,1028400.0],["2015-09-08",24.8094,25.1962,24.2995,25.1699,1385400.0],["2015-09-09",25.3369,25.5919,24.9413,25.0204,1447100.0],["2015-09-10",24.9852,25.2842,24.8798,25.082,1811400.0],["2015-09-11",25.0644,25.0995,24.9237,25.038,1277500.0],["2015-09-14",25.038,25.2226,24.9281,25.0732,1883000.0],["2015-09-15",25.1611,26.0314,25.038,25.7941,2715400.0],["2015-09-16",25.7853,25.7941,25.2182,25.3457,1922000.0],["2015-09-17",25.5397,25.6544,25.187,25.3016,1568100.0],["2015-09-18",24.9929,25.2575,24.9753,25.0547,1281400.0],["2015-09-21",25.1958,25.3281,24.8695,24.9577,1194500.0],["2015-09-22",24.6666,24.7548,24.4903,24.6225,1367500.0],["2015-09-23",24.746,25.0811,24.5961,24.8695,1217300.0],["2015-09-24",24.7019,24.9577,24.3359,24.6049,936900.0],["2015-09-25",24.9136,24.9841,24.4462,24.6402,978700.0],["2015-09-28",24.5608,24.6755,23.7142,23.8112,1374000.0],["2015-09-29",23.8024,23.9258,23.6348,23.82,1738400.0],["2015-09-30",24.0317,24.2962,23.6877,23.9699,1573300.0],["2015-10-01",24.0493,24.3756,23.626,24.3668,1015600.0],["2015-10-02",24.1199,24.746,23.82,24.7372,1347800.0],["2015-10-05",25.0458,25.5397,24.7284,25.1517,1964600.0],["2015-10-06",25.134,25.5397,24.7901,25.0106,1512500.0],["2015-10-07",24.9577,25.5309,24.7636,25.3986,1342000.0],["2015-10-08",25.3722,25.6455,24.7372,25.4339,1309800.0],["2015-10-09",25.4603,25.5221,25.0723,25.3633,911800.0],["2015-10-12",25.3457,25.6632,25.1252,25.4339,918900.0],["2015-10-13",25.3722,26.0336,25.3722,25.6544,1427800.0],["2015-10-14",25.6455,25.866,24.9665,25.1164,1521600.0],["2015-10-15",25.1076,26.0159,25.0194,26.0071,1189800.0],["2015-10-16",26.0159,26.2011,25.7955,26.0865,938900.0],["2015-10-19",25.8219,26.2805,25.7866,26.2629,907200.0],["2015-10-20",26.3422,26.6774,26.1659,26.2893,1474900.0],["2015-10-21",26.2805,26.4701,25.8572,25.9101,1000200.0],["2015-10-22",26.0953,26.501,25.9542,26.2805,970900.0],["2015-10-23",26.5715,26.5715,26.2452,26.3246,926000.0],["2015-10-26",26.4128,26.4569,26.0071,26.0777,1089500.0],["2015-10-27",25.9807,26.2011,25.7955,26.06,1590800.0],["2015-10-28",26.1218,26.8581,25.9895,26.6597,1721500.0],["2015-10-29",26.6597,26.7215,25.2575,26.0159,3792100.0],["2015-10-30",26.1129,26.4304,25.3845,25.8572,1567900.0],["2015-11-02",25.8748,26.3775,25.8572,26.2629,1468600.0],["2015-11-03",26.3334,26.3422,25.9013,26.1218,1420800.0],["2015-11-04",26.2805,26.4569,25.7073,26.3422,1641400.0],["2015-11-05",26.0248,26.1394,25.5221,25.7249,9785700.0],["2015-11-06",25.7866,25.9542,25.4295,25.9277,3270200.0],["2015-11-09",25.8484,26.0159,25.4692,25.6985,2243100.0],["2015-11-10",25.5485,25.7602,25.4956,25.5662,1902700.0],["2015-11-11",25.672,25.866,25.575,25.7866,1657500.0],["2015-11-12",25.575,25.7161,25.209,25.2399,1979200.0],["2015-11-13",25.2046,25.3369,24.6931,24.8077,3416800.0],["2015-11-16",24.7284,24.7989,24.3139,24.455,2326500.0],["2015-11-17",24.5873,24.9841,24.4091,24.7019,1805000.0],["2015-11-18",24.7019,25.4603,24.5873,25.4207,1866700.0],["2015-11-19",25.3633,25.7337,24.4462,25.7161,1608300.0],["2015-11-20",25.8837,26.0953,25.6279,26.0248,1337400.0],["2015-11-23",26.1218,26.4569,26.0248,26.3775,1864400.0],["2015-11-24",26.1041,26.1041,24.9488,25.187,3108400.0],["2015-11-25",25.2751,26.3863,25.1473,25.9983,2394000.0],["2015-11-27",26.0865,26.3599,25.8572,26.1747,1291300.0],["2015-11-30",26.1394,26.254,25.6323,25.8043,9981500.0],["2015-12-01",25.9895,26.2849,25.8396,26.2364,1718400.0],["2015-12-02",26.3158,26.3422,25.7778,25.9895,1220600.0],["2015-12-03",26.0336,26.2805,25.6808,25.8572,1982500.0],["2015-12-04",25.8484,26.3466,25.6632,26.2188,1229200.0],["2015-12-07",26.06,26.3511,25.3633,25.5044,1869600.0],["2015-12-08",25.3192,25.8043,25.1429,25.7602,1371700.0],["2015-12-09",25.7073,25.769,25.0458,25.1958,1554800.0],["2015-12-10",25.1429,25.5221,25.0282,25.2222,1206800.0],["2015-12-11",24.9753,25.1781,24.4021,24.4814,1670100.0],["2015-12-14",24.4638,25.5485,24.4021,24.6225,1548200.0],["2015-12-15",24.9136,25.5397,24.8783,25.4868,1451700.0],["2015-12-16",25.6896,26.0953,25.3192,26.0512,1900500.0],["2015-12-17",26.2547,26.3608,25.4408,25.4497,1427800.0],["2015-12-18",25.2728,25.6531,25.0428,25.3082,4837400.0],["2015-12-21",25.3878,25.5912,24.8659,25.0782,1191300.0],["2015-12-22",25.2639,25.5824,24.627,24.6889,1700300.0],["2015-12-23",24.8216,24.8659,24.5562,24.8039,1384400.0],["2015-12-24",24.8393,24.9455,24.5164,24.7686,335300.0],["2015-12-28",24.6889,24.8924,24.4324,24.7332,1262300.0],["2015-12-29",24.9278,25.1755,24.7774,25.1312,1101000.0],["2015-12-30",25.1047,25.1224,24.6447,24.9366,856900.0],["2015-12-31",24.7686,25.0605,24.5563,24.742,788500.0],["2016-01-04",24.2555,24.3086,23.7513,24.2732,3148600.0],["2016-01-05",23.6628,24.1847,23.4505,24.0963,5918300.0],["2016-01-06",23.6894,24.1086,23.6894,23.8574,2717700.0],["2016-01-07",23.4063,23.6938,23.0436,23.2205,1595600.0],["2016-01-08",23.3621,23.7292,22.7871,22.8844,1349000.0],["2016-01-11",23.079,23.1232,22.5571,22.964,1244600.0],["2016-01-12",23.2559,23.424,22.3094,23.0613,2041300.0],["2016-01-13",23.0878,23.3444,22.5571,22.6986,1967100.0],["2016-01-14",22.6986,22.964,22.45,22.8667,2077000.0],["2016-01-15",22.1767,22.5615,21.8317,22.0529,2935300.0],["2016-01-19",22.4067,22.9374,22.1723,22.5748,3467600.0],["2016-01-20",22.0971,22.964,22.0352,22.7871,4367200.0],["2016-01-21",22.8755,22.8755,21.7786,22.1059,2424800.0],["2016-01-22",22.4598,23.0348,22.3713,22.9817,2126500.0],["2016-01-25",22.8313,22.8667,22.2386,22.389,2044200.0],["2016-01-26",22.5482,22.9773,22.2209,22.8401,1990400.0],["2016-01-27",22.7517,22.9374,22.1325,22.2563,1950900.0],["2016-01-28",22.5128,22.7694,21.4513,21.7698,3167600.0],["2016-01-29",21.8052,22.6986,21.8052,22.6544,1828500.0],["2016-02-01",22.5217,22.7871,22.0175,22.5217,2009600.0],["2016-02-02",22.5305,22.5836,22.1502,22.3359,1926100.0],["2016-02-03",22.4244,22.6544,21.5663,22.1148,2464600.0],["2016-02-04",21.9113,22.305,21.7433,22.2298,2267700.0],["2016-02-05",22.1944,22.2209,21.3806,21.4867,4617900.0],["2016-02-08",21.1683,21.73,19.8237,20.5048,6680000.0],["2016-02-09",19.9033,22.504,19.4875,22.0352,6806700.0],["2016-02-10",22.2652,23.4682,22.1263,23.0171,7466800.0],["2016-02-11",22.6101,23.3709,22.4952,22.8755,5571600.0],["2016-02-12",23.079,23.079,22.535,22.9198,2629300.0],["2016-02-16",23.1498,23.4063,22.8313,23.1498,3060100.0],["2016-02-17",23.3621,24.344,23.0259,24.167,5243800.0],["2016-02-18",24.3705,24.3705,23.7336,23.9547,3104200.0],["2016-02-19",23.822,24.4059,23.7955,24.3705,1573400.0],["2016-02-22",24.6978,25.1843,24.3793,24.4855,2232200.0],["2016-02-23",24.4501,24.6801,24.0653,24.1051,1706100.0],["2016-02-24",23.9193,24.4183,23.5567,24.114,2010700.0],["2016-02-25",24.114,24.7686,23.9724,24.6182,1283500.0],["2016-02-26",24.282,24.282,23.822,24.0874,12105800.0],["2016-02-29",24.1051,24.3528,23.9547,24.0166,5963800.0],["2016-03-01",24.2378,24.8835,24.1051,24.7686,8091800.0],["2016-03-02",24.7686,24.972,24.2201,24.6978,2852900.0],["2016-03-03",24.6005,24.8614,24.2997,24.7597,2317900.0],["2016-03-04",25.6841,25.6841,24.4766,24.8747,3225600.0],["2016-03-07",24.742,25.1401,24.5739,24.6359,2267500.0],["2016-03-08",24.7509,24.972,24.4943,24.5828,2414300.0],["2016-03-09",24.6801,24.9632,24.3351,24.7597,2176400.0],["2016-03-10",24.7774,24.9897,23.9282,24.1582,1663900.0],["2016-03-11",24.4501,24.9012,24.3351,24.8128,1562100.0],["2016-03-14",24.7686,24.8747,24.5739,24.5828,998200.0],["2016-03-15",24.4147,24.7774,24.2643,24.5386,1397200.0],["2016-03-16",24.4855,24.6093,24.198,24.3086,3135500.0],["2016-03-17",24.3797,24.5041,24.1041,24.1486,1793600.0],["2016-03-18",24.0864,24.4686,24.0864,24.2641,1939000.0],["2016-03-21",24.1486,24.7085,24.1486,24.513,1751700.0],["2016-03-22",24.2286,24.5308,24.2108,24.4774,1473100.0],["2016-03-23",24.4152,24.5663,24.2552,24.4774,1043500.0],["2016-03-24",24.2819,24.5663,24.2641,24.4597,1282600.0],["2016-03-28",24.4863,24.5397,24.3263,24.4152,1239900.0],["2016-03-29",24.4597,25.384,24.3441,25.2507,2334800.0],["2016-03-30",25.3396,25.7395,25.2329,25.4018,1924500.0],["2016-03-31",25.2951,25.7306,25.2951,25.704,2136600.0],["2016-04-01",25.4818,26.0328,25.2774,26.0328,1992500.0],["2016-04-04",25.9706,26.4239,25.8106,26.0862,2701800.0],["2016-04-05",25.9262,26.1217,25.6107,25.704,1695400.0],["2016-04-06",25.7129,25.9795,25.4729,25.944,1066400.0],["2016-04-07",25.7218,26.1217,25.6418,25.9706,3793400.0],["2016-04-08",26.095,26.095,25.5084,25.6862,2136800.0],["2016-04-11",25.7929,25.8195,25.2818,25.304,2565600.0],["2016-04-12",25.2596,25.3529,24.9796,25.2685,3484400.0],["2016-04-13",25.5173,25.5484,23.9975,25.3396,10599200.0],["2016-04-14",25.4551,25.6684,25.1351,25.6151,2730900.0],["2016-04-15",25.5173,25.6062,25.1174,25.2951,2175900.0],["2016-04-18",25.1529,25.3573,25.0418,25.1796,1742500.0],["2016-04-19",25.3307,25.5884,25.1796,25.3396,1923800.0],["2016-04-20",25.304,25.544,25.1263,25.4285,1914700.0],["2016-04-21",25.4907,25.6329,24.9396,25.0463,1073000.0],["2016-04-22",24.8685,25.0285,24.6819,24.9041,2077000.0],["2016-04-25",24.9218,25.1263,24.6552,24.7885,1992700.0],["2016-04-26",24.7885,25.0196,24.6596,24.8774,2551500.0],["2016-04-27",24.7441,25.0463,24.5574,24.8952,2905600.0],["2016-04-28",25.3751,26.4506,25.2329,25.7129,3325700.0],["2016-04-29",25.6151,25.9351,25.0552,25.7306,2906100.0],["2016-05-02",25.7395,25.8462,25.1974,25.7217,2387500.0],["2016-05-03",25.6062,25.6195,25.1974,25.4996,1571000.0],["2016-05-04",25.2862,25.4462,25.0729,25.4018,1653500.0],["2016-05-05",25.4018,25.4107,25.0285,25.3218,1499400.0],["2016-05-06",25.304,25.6862,25.224,25.4818,2659600.0],["2016-05-09",25.384,25.6506,25.2062,25.4462,1612600.0],["2016-05-10",25.4551,25.9351,25.3485,25.8106,2532300.0],["2016-05-11",25.8106,26.2106,25.624,25.8906,2872600.0],["2016-05-12",26.1039,26.175,25.5929,25.6684,2528000.0],["2016-05-13",25.7306,25.9173,25.6418,25.784,1952200.0],["2016-05-16",25.7484,25.7662,25.2596,25.3662,3231800.0],["2016-05-17",25.2507,25.3396,24.6019,24.6907,3049500.0],["2016-05-18",25.4729,25.4729,24.3974,24.7441,4364300.0],["2016-05-19",24.6108,24.8507,24.4152,24.6641,2551300.0],["2016-05-20",24.8063,25.0996,24.6019,24.753,1868300.0],["2016-05-23",24.6996,24.7885,24.4952,24.5663,1741700.0],["2016-05-24",24.6463,25.0463,24.4685,24.9752,2266900.0],["2016-05-25",25.0018,25.1529,24.8952,24.9841,1336700.0],["2016-05-26",24.9041,25.0996,24.6108,24.9841,1151200.0],["2016-05-27",24.9574,25.2951,24.8907,25.1618,1353900.0],["2016-05-31",25.1707,25.2951,24.9307,25.0374,1795200.0],["2016-06-01",25.224,25.2329,24.6196,24.9752,2550800.0],["2016-06-02",24.8685,25.2063,24.753,25.1707,1563600.0],["2016-06-03",25.0196,25.0774,24.7307,24.9485,1945300.0],["2016-06-06",24.9396,25.1529,24.6108,25.0729,2359700.0],["2016-06-07",25.2151,25.5973,25.064,25.4551,2590000.0],["2016-06-08",25.4996,25.6951,25.4418,25.5618,2241100.0],["2016-06-09",25.5084,25.6595,25.2774,25.4996,1393900.0],["2016-06-10",25.304,25.3218,24.8863,24.9396,4705400.0],["2016-06-13",24.8152,24.8863,24.4063,24.4597,3023500.0],["2016-06-14",24.4952,24.5041,24.2019,24.4774,3281900.0],["2016-06-15",24.4952,24.6108,23.9975,24.0775,2373000.0],["2016-06-16",23.9442,24.033,23.6064,23.9886,2110100.0],["2016-06-17",23.9797,24.2833,23.7921,24.2655,2566800.0],["2016-06-20",24.4441,24.8638,24.2833,24.3012,2227700.0],["2016-06-21",23.7832,24.1672,23.6224,23.7475,5176100.0],["2016-06-22",23.7296,23.9261,23.6224,23.7564,4205300.0],["2016-06-23",23.6671,24.1136,23.5063,23.9529,3367900.0],["2016-06-24",23.2027,23.3277,22.7293,22.7293,9633500.0],["2016-06-27",22.5507,22.7115,22.2024,22.5954,5359900.0],["2016-06-28",22.7651,23.1937,22.6579,23.158,2710000.0],["2016-06-29",23.158,23.6939,22.966,23.6492,2669100.0],["2016-06-30",23.7564,23.9261,23.5688,23.9261,2920200.0],["2016-07-01",24.0154,24.1226,23.7475,23.9886,2438500.0],["2016-07-05",23.9439,24.2476,23.5063,24.1226,2766000.0],["2016-07-06",24.0779,24.3726,23.9082,24.1851,2783300.0],["2016-07-07",24.1583,24.5512,24.1404,24.3905,1843100.0],["2016-07-08",24.5423,24.8638,24.2833,24.8281,2566400.0],["2016-07-11",24.8728,25.2479,24.7924,25.105,1694600.0],["2016-07-12",25.4086,25.7748,25.105,25.7212,2416900.0],["2016-07-13",25.623,25.882,25.614,25.6766,1636100.0],["2016-07-14",25.8641,25.9713,25.6676,25.8998,1818300.0],["2016-07-15",25.8462,25.9177,25.7614,25.882,2452800.0],["2016-07-18",25.8373,26.0874,25.8373,25.9266,1219600.0],["2016-07-19",25.8998,26.007,25.8373,25.9623,985000.0],["2016-07-20",26.4,26.4,25.882,26.2035,1739200.0],["2016-07-21",26.2035,26.4089,25.9132,26.1052,4264000.0],["2016-07-22",26.1052,26.266,25.9177,26.0784,1873000.0],["2016-07-25",26.0249,26.1231,25.7659,26.0695,5512000.0],["2016-07-26",25.9802,26.1678,25.8998,26.0159,1757900.0],["2016-07-27",26.0784,26.2035,25.9847,26.0784,2275700.0],["2016-07-28",26.1052,26.1767,25.8105,26.141,2669100.0],["2016-07-29",26.2481,26.4625,25.9088,26.0338,2701200.0],["2016-08-01",26.0695,26.4178,26.0338,26.1588,3374300.0],["2016-08-02",23.6671,24.8549,23.1312,23.9886,17982800.0],["2016-08-03",23.8725,24.0065,23.676,23.81,3987700.0],["2016-08-04",23.81,24.386,23.81,24.3369,3452400.0],["2016-08-05",24.3726,24.3726,24.06,24.069,1957100.0],["2016-08-08",23.9618,24.06,23.6715,23.7832,5122900.0],["2016-08-09",23.8636,24.0958,23.6849,23.801,3821900.0],["2016-08-10",23.7921,23.9877,23.6135,23.81,2318900.0],["2016-08-11",23.7921,24.0109,23.6939,23.9707,2720100.0],["2016-08-12",24.0511,24.386,23.9171,24.3816,3878400.0],["2016-08-15",24.3637,24.5245,23.6769,24.4084,3036200.0],["2016-08-16",24.3905,24.6852,24.2208,24.5602,3104200.0],["2016-08-17",24.5691,24.6093,24.1136,24.1315,1873500.0],["2016-08-18",24.7209,24.7209,24.0868,24.194,1726800.0],["2016-08-19",24.1136,24.2297,23.9261,24.1047,1892400.0],["2016-08-22",24.0779,24.5066,24.0333,24.3726,1908300.0],["2016-08-23",24.3726,24.8549,24.319,24.8281,2113700.0],["2016-08-24",24.7209,25.0871,24.6584,24.9531,4371200.0],["2016-08-25",24.9978,24.9978,24.7835,24.9174,2744500.0],["2016-08-26",24.9889,25.2121,24.837,25.0246,1939800.0],["2016-08-29",25.0067,25.1496,24.9889,25.0067,1710500.0],["2016-08-30",25.0067,25.1854,24.9264,25.1228,2247100.0],["2016-08-31",25.0246,25.1764,24.9264,25.1407,1514400.0],["2016-09-01",25.1764,25.4176,24.971,25.4086,2292200.0],["2016-09-02",25.4443,25.748,25.4443,25.623,1767800.0],["2016-09-06",25.7033,25.8194,25.3729,25.7748,2165400.0],["2016-09-07",25.8194,25.9713,25.5694,25.9356,2359800.0],["2016-09-08",25.9088,26.3017,25.7748,25.8641,2962500.0],["2016-09-09",25.6855,25.7033,25.1586,25.1675,2566900.0],["2016-09-12",25.0692,25.4443,24.9085,25.355,2438300.0],["2016-09-13",25.3372,25.7551,24.8192,24.9263,3149600.0],["2016-09-14",24.846,25.2881,24.2833,24.4084,4938000.0],["2016-09-15",24.3637,24.8013,24.3012,24.6227,2352600.0],["2016-09-16",24.4619,24.5602,24.0288,24.1136,2379300.0],["2016-09-19",24.1944,24.3497,23.9458,24.1585,3060900.0],["2016-09-20",24.2303,24.3595,23.9072,23.97,2466800.0],["2016-09-21",23.988,24.2976,23.8265,24.2931,2414400.0],["2016-09-22",24.4008,24.9123,24.32,24.8136,2099200.0],["2016-09-23",24.8046,24.8046,24.2393,24.3739,2679500.0],["2016-09-26",24.2124,24.4367,24.1047,24.4098,1495400.0],["2016-09-27",24.4636,24.8136,24.4008,24.7418,2602100.0],["2016-09-28",24.7418,24.7418,24.3649,24.7149,3212700.0],["2016-09-29",24.7867,25.5091,24.67,25.2892,3721400.0],["2016-09-30",25.3072,25.4598,25.2264,25.2892,2746800.0],["2016-10-03",25.1457,25.3296,24.8226,25.1187,2418700.0],["2016-10-04",25.0649,25.1277,24.4906,24.679,4091300.0],["2016-10-05",24.7777,25.1098,24.4098,24.5534,3369600.0],["2016-10-06",24.6072,24.8405,24.3111,24.5444,1879600.0],["2016-10-07",24.6431,24.6431,23.8534,24.0059,2705800.0],["2016-10-10",24.1495,24.32,23.9431,24.2841,1923200.0],["2016-10-11",24.1944,24.1944,23.6201,23.7188,2330800.0],["2016-10-12",23.656,23.8803,23.6021,23.8354,1650100.0],["2016-10-13",23.6918,23.6918,23.288,23.4944,2239100.0],["2016-10-14",23.4944,23.638,23.3419,23.4765,2595700.0],["2016-10-17",23.4944,23.6649,23.3777,23.4765,1469900.0],["2016-10-18",23.5124,23.7636,23.3957,23.4316,2244200.0],["2016-10-19",23.4944,23.7367,23.2431,23.3239,2987700.0],["2016-10-20",23.3329,23.5124,22.772,22.7855,4008600.0],["2016-10-21",22.7765,23.2252,22.7137,23.1354,2269600.0],["2016-10-24",23.2611,23.3508,23.0816,23.1175,1598900.0],["2016-10-25",23.1803,23.2252,22.9425,23.1624,1885800.0],["2016-10-26",23.0098,23.1175,22.8572,22.8931,1991400.0],["2016-10-27",22.9201,23.1085,22.7047,22.9021,1812900.0],["2016-10-28",22.929,23.1713,22.7406,23.0367,2423200.0],["2016-10-31",23.0726,23.2117,22.8572,23.1803,2646500.0],["2016-11-01",23.0547,23.7367,23.0457,23.6739,5573800.0],["2016-11-02",20.6406,22.4355,20.5509,21.6098,15031000.0],["2016-11-03",21.538,21.6457,20.9188,21.0489,6748600.0],["2016-11-04",20.9727,21.2733,20.7977,20.8022,4560300.0],["2016-11-07",21.4034,21.4573,20.7663,21.1432,8977800.0],["2016-11-08",21.0983,22.256,21.0534,22.0944,6851700.0],["2016-11-09",21.6727,22.0316,21.4304,21.8073,4440200.0],["2016-11-10",21.9239,22.3457,21.5291,22.0316,3249200.0],["2016-11-11",22.0226,22.3996,21.5165,22.3816,3948800.0],["2016-11-14",22.4265,22.4803,21.9688,22.1573,2630900.0],["2016-11-15",22.3008,22.4534,22.0406,22.2291,3227300.0],["2016-11-16",22.2291,22.7585,22.2219,22.7047,2681200.0],["2016-11-17",22.5162,23.0816,22.5162,22.9829,2933800.0],["2016-11-18",22.5342,23.2521,22.5342,23.0637,2680000.0],["2016-11-21",23.2162,23.3419,22.8887,23.1354,2570700.0],["2016-11-22",23.1444,23.4406,22.9111,23.1624,2100300.0],["2016-11-23",23.0457,23.4406,23.0188,23.3508,2232700.0],["2016-11-25",23.4675,23.6784,23.4406,23.6201,796600.0],["2016-11-28",23.3867,23.8354,23.288,23.7816,2911200.0],["2016-11-29",23.8534,23.997,23.3329,23.3598,1800200.0],["2016-11-30",23.4136,23.5034,23.1983,23.1983,2647400.0],["2016-12-01",23.2701,23.5124,22.7137,22.938,1974100.0],["2016-12-02",22.8572,23.0188,22.7828,22.947,2155800.0],["2016-12-05",22.947,23.0358,22.6508,22.6957,2623600.0],["2016-12-06",22.6149,22.8124,22.5073,22.7944,3224100.0],["2016-12-07",22.8572,23.2521,22.8393,23.1265,1696400.0],["2016-12-08",23.2162,23.5393,23.1175,23.4854,1341100.0],["2016-12-09",23.5752,24.3111,23.4361,24.2931,3172200.0],["2016-12-12",23.9611,24.5444,23.6649,23.7726,2762400.0],["2016-12-13",24.1406,24.3649,23.306,23.4406,2742900.0],["2016-12-14",23.3419,23.6829,23.2431,23.4316,2268900.0],["2016-12-15",23.4944,23.6021,22.8213,22.8213,2759900.0],["2016-12-16",22.8034,22.8393,22.606,22.8124,3147900.0],["2016-12-19",22.7402,23.3175,22.7041,23.0018,1670600.0],["2016-12-20",22.9567,23.1912,22.4876,22.6861,3570000.0],["2016-12-21",22.6049,22.8394,22.2802,22.6861,3495100.0],["2016-12-22",22.668,22.668,22.2712,22.3614,2090800.0],["2016-12-23",22.3163,22.5508,22.3163,22.4065,1337100.0],["2016-12-27",22.4606,22.7402,22.3253,22.5598,1459200.0],["2016-12-28",22.6681,22.6681,22.3523,22.4606,1266600.0],["2016-12-29",22.4065,22.668,22.3794,22.5508,1501000.0],["2016-12-30",22.5778,22.5824,22.3145,22.5057,1081400.0],["2017-01-03",22.6951,23.3563,22.199,22.3614,1569600.0],["2017-01-04",22.2621,22.5598,22.2621,22.3884,2997300.0],["2017-01-05",22.4155,22.6771,22.2441,22.2892,2035400.0],["2017-01-06",22.3884,22.4425,22.2531,22.4245,1585500.0],["2017-01-09",22.3253,22.7132,22.2802,22.4606,2865300.0],["2017-01-10",22.4786,22.5508,22.3614,22.4967,2037500.0],["2017-01-11",22.5327,22.6681,22.2531,22.5147,2341000.0],["2017-01-12",22.4155,22.5418,22.2892,22.5147,2009600.0],["2017-01-13",22.5959,22.8485,22.5508,22.6771,2449800.0],["2017-01-17",22.6229,22.659,22.3794,22.4786,1661200.0],["2017-01-18",22.5508,22.6049,22.208,22.2982,2572500.0],["2017-01-19",22.1719,22.4876,22.1178,22.3704,1219000.0],["2017-01-20",22.4335,22.5508,22.2215,22.3343,1109400.0],["2017-01-23",22.3704,22.4335,22.1088,22.3884,1298600.0],["2017-01-24",22.2802,22.3523,22.0231,22.1088,2985300.0],["2017-01-25",22.2712,22.4876,22.0998,22.181,3138500.0],["2017-01-26",22.2892,22.3884,22.0547,22.2351,2089200.0],["2017-01-27",22.2982,22.3794,22.0998,22.3523,2217000.0],["2017-01-30",22.2892,22.3614,22.0547,22.1358,1409900.0],["2017-01-31",22.0637,22.2982,21.9464,22.0998,2284400.0],["2017-02-01",22.1449,22.2892,21.9013,22.1268,3948400.0],["2017-02-02",22.0276,22.3433,21.9194,22.2261,3851100.0],["2017-02-03",22.3253,22.5697,22.2621,22.4786,2548300.0],["2017-02-06",22.4155,22.5508,22.19,22.3794,4224500.0],["2017-02-07",20.2235,21.1346,19.3215,20.0341,23529700.0],["2017-02-08",19.998,20.1784,19.6102,19.6823,8708300.0],["2017-02-09",19.7815,20.2867,19.7635,20.2686,5696400.0],["2017-02-10",20.2867,20.5393,20.1424,20.5393,3551800.0],["2017-02-13",20.5032,20.5844,20.0702,20.0882,4616100.0],["2017-02-14",19.8718,19.9259,19.6102,19.7545,5208200.0],["2017-02-15",19.7635,19.9123,19.4794,19.529,3884100.0],["2017-02-16",19.52,19.7094,19.1727,19.2133,3994300.0],["2017-02-17",19.2494,19.3035,18.9607,19.2133,4735000.0],["2017-02-21",19.1682,19.2493,18.8434,19.0599,11149200.0],["2017-02-22",19.1411,19.6462,19.0554,19.547,5835900.0],["2017-02-23",19.5109,19.7319,19.5019,19.6192,3255200.0],["2017-02-24",19.4568,19.7906,19.4388,19.6553,3151500.0],["2017-02-27",19.6282,19.8988,19.4929,19.5921,5126800.0],["2017-02-28",19.5109,19.9078,19.4388,19.7635,4794000.0],["2017-03-01",19.8718,20.1063,19.5019,20.0431,2602400.0],["2017-03-02",19.98,20.1424,19.9169,19.98,2442900.0],["2017-03-03",19.9349,20.0341,19.8537,19.98,1491400.0],["2017-03-06",19.9078,19.9259,19.7094,19.7725,1492700.0],["2017-03-07",19.7274,19.8221,19.4749,19.4929,1980300.0],["2017-03-08",19.52,19.7049,19.3937,19.6011,2137500.0],["2017-03-09",19.6192,19.8357,19.3305,19.4839,1436700.0],["2017-03-10",19.4388,19.8357,19.4388,19.7906,1828700.0],["2017-03-13",19.7725,19.998,19.6643,19.8267,1072200.0],["2017-03-14",19.7545,19.8537,19.52,19.7996,1820000.0],["2017-03-15",19.8537,19.962,19.7725,19.8537,1784000.0],["2017-03-16",19.8447,19.9484,19.6823,19.7004,2559600.0],["2017-03-17",19.7276,19.9273,19.655,19.8093,2052200.0],["2017-03-20",19.7548,19.8729,19.5279,19.5823,2612700.0],["2017-03-21",19.5823,19.6641,19.3191,19.3826,2828100.0],["2017-03-22",19.3735,19.428,19.0286,19.2101,1494400.0],["2017-03-23",19.1738,19.3191,18.9015,19.0013,2402300.0],["2017-03-24",19.0104,19.2101,18.9105,18.9832,1673600.0],["2017-03-27",18.8379,19.1647,18.8061,19.0104,1987200.0],["2017-03-28",19.0376,19.4371,18.8742,19.2283,1453500.0],["2017-03-29",19.2101,19.5914,19.2101,19.5733,1656800.0],["2017-03-30",19.5551,19.6822,19.4961,19.5551,1289400.0],["2017-03-31",19.546,19.6187,19.2374,19.2374,1580900.0],["2017-04-03",19.1829,19.3826,19.074,19.1738,1770300.0],["2017-04-04",19.1193,19.2192,18.9105,18.9378,1380400.0],["2017-04-05",19.0104,19.0422,18.5111,18.6109,2780100.0],["2017-04-06",18.4385,19.0286,18.2387,19.0286,5680000.0],["2017-04-07",19.0649,19.3281,18.847,19.2283,3736200.0],["2017-04-10",19.2918,19.5188,19.2192,19.3281,2716300.0],["2017-04-11",19.2918,19.4643,19.1693,19.4462,3327800.0],["2017-04-12",19.4189,19.5551,19.3191,19.3463,1816100.0],["2017-04-13",19.31,19.31,19.0921,19.1375,1675400.0],["2017-04-17",20.009,20.2178,19.7639,19.9273,11783500.0],["2017-04-18",19.8456,20.2088,19.7639,20.1543,35030200.0],["2017-04-19",20.1271,20.4039,19.9909,20.354,5730200.0],["2017-04-20",20.4266,20.9623,20.2814,20.926,5121600.0],["2017-04-21",20.8443,21.034,20.7626,20.9623,4210700.0],["2017-04-24",21.2165,21.2256,20.9078,20.9986,4950700.0],["2017-04-25",21.1166,21.2664,21.0531,21.1166,2698500.0],["2017-04-26",21.0803,21.2437,21.0531,21.1348,3551400.0],["2017-04-27",21.1257,21.2709,20.9441,21.2619,4097300.0],["2017-04-28",21.3163,21.3708,21.0621,21.2528,3484500.0],["2017-05-01",21.3345,21.7521,21.2165,21.4525,5477800.0],["2017-05-02",21.6341,22.4693,21.5433,22.3967,9679200.0],["2017-05-03",22.3967,22.3967,21.9564,22.1334,5496100.0],["2017-05-04",21.97,22.5601,21.97,22.3876,3637700.0],["2017-05-05",22.4784,22.7054,22.1516,22.4148,8063700.0],["2017-05-08",22.4512,22.4875,22.1788,22.3331,4346900.0],["2017-05-09",22.433,22.551,22.2787,22.4239,3731700.0],["2017-05-10",22.4602,22.551,22.315,22.4512,2075700.0],["2017-05-11",22.3967,22.4158,22.0335,22.2424,1909900.0],["2017-05-12",22.1879,22.2015,21.8974,22.0154,3118000.0],["2017-05-15",22.0971,22.2832,22.0154,22.1062,2177000.0],["2017-05-16",22.2877,22.2877,21.8338,21.9246,2951400.0],["2017-05-17",21.734,21.7975,21.2619,21.2891,2498700.0],["2017-05-18",21.3163,21.5206,20.6445,20.699,5497100.0],["2017-05-19",20.8897,20.9078,20.5084,20.7081,6893000.0],["2017-05-22",20.7626,21.0803,20.5719,20.8443,3756700.0],["2017-05-23",20.8624,20.8806,20.7081,20.8079,2623000.0],["2017-05-24",20.8352,20.9895,20.7626,20.9623,1350300.0],["2017-05-25",21.0077,21.1257,20.6899,20.8533,3739900.0],["2017-05-26",20.9169,21.5524,20.4176,20.4811,5280300.0],["2017-05-30",20.4266,20.817,20.3813,20.7444,4342900.0],["2017-05-31",20.8079,20.8079,20.3313,20.3631,4861200.0],["2017-06-01",20.4266,20.7262,20.404,20.6536,6175300.0],["2017-06-02",20.7081,20.8806,20.581,20.6082,2910000.0],["2017-06-05",20.581,20.6718,20.4675,20.5084,2478500.0],["2017-06-06",20.6355,20.6355,20.1906,20.2088,2788500.0],["2017-06-07",20.1906,20.4493,20.0771,20.4266,2258100.0],["2017-06-08",20.4448,20.5265,20.1225,20.3359,3309300.0],["2017-06-09",20.4266,20.6355,20.3177,20.5719,2268100.0],["2017-06-12",20.4993,20.6808,20.305,20.4357,2468000.0],["2017-06-13",20.5265,20.7081,20.3994,20.5628,2866800.0],["2017-06-14",20.6264,20.7271,20.4085,20.7262,1560500.0],["2017-06-15",20.5537,20.6536,20.2996,20.4539,3028900.0],["2017-06-16",20.4902,20.7081,20.3086,20.472,2168300.0],["2017-06-19",20.536,20.8009,20.4629,20.7644,1651500.0],["2017-06-20",20.8009,20.9745,20.7187,20.81,2099800.0],["2017-06-21",20.874,20.906,20.5223,20.5725,2260500.0],["2017-06-22",20.5725,20.7689,20.3259,20.472,6019600.0],["2017-06-23",20.5086,20.8466,20.5086,20.7096,4357000.0],["2017-06-26",20.7187,20.7918,20.3898,20.399,1895900.0],["2017-06-27",20.3259,20.472,20.0884,20.1797,8853600.0],["2017-06-28",20.2985,20.3761,20.1432,20.3167,2171800.0],["2017-06-29",20.2528,20.3716,19.86,20.0336,1338000.0],["2017-06-30",20.061,20.1888,19.8782,19.8874,1960900.0],["2017-07-03",19.9879,20.2893,19.9239,20.1888,1292600.0],["2017-07-05",20.198,20.2619,19.8143,19.86,1866200.0],["2017-07-06",19.7412,20.0336,19.3393,19.4032,1797600.0],["2017-07-07",19.8691,19.9148,19.4854,19.5768,2663400.0],["2017-07-10",19.5402,19.6133,19.4489,19.4854,1137200.0],["2017-07-11",19.4854,19.5128,19.3027,19.4032,1896000.0],["2017-07-12",19.5128,19.9513,19.4306,19.9239,1928400.0],["2017-07-13",19.9239,20.0884,19.9148,20.0153,2192600.0],["2017-07-14",20.0061,20.1158,19.8234,19.8326,1196600.0],["2017-07-17",19.8417,20.0701,19.7595,20.0061,1220500.0],["2017-07-18",19.9239,20.0884,19.6681,19.7778,1554200.0],["2017-07-19",19.8326,19.997,19.8052,19.9605,2116000.0],["2017-07-20",19.9696,20.3716,19.9331,20.3533,1816500.0],["2017-07-21",20.3076,20.3624,20.061,20.1066,1601200.0],["2017-07-24",20.0975,20.1888,19.997,20.0153,1922200.0],["2017-07-25",20.0792,20.3167,20.0655,20.134,2824900.0],["2017-07-26",20.198,20.2345,19.9102,19.997,1865100.0],["2017-07-27",20.0244,20.2117,19.6133,19.9422,4660200.0],["2017-07-28",19.8143,19.9924,19.7504,19.9239,4770400.0],["2017-07-31",20.0153,20.3441,19.8691,20.2163,4291100.0],["2017-08-01",21.011,21.011,17.8137,18.0969,11119200.0],["2017-08-02",18.1152,18.5628,18.0603,18.412,7095500.0],["2017-08-03",18.4075,18.7902,18.3892,18.6085,5933900.0],["2017-08-04",18.6176,18.9099,18.0055,18.0238,4074100.0],["2017-08-07",17.3752,17.8,17.0646,17.4757,4284700.0],["2017-08-08",17.4666,17.5396,17.1103,17.3478,2743600.0],["2017-08-09",17.3387,17.4117,16.8773,16.9184,3385100.0],["2017-08-10",16.8545,17.1304,16.3155,16.3246,3476200.0],["2017-08-11",16.3612,16.4251,16.2698,16.3429,2418200.0],["2017-08-14",16.416,16.6398,16.3977,16.6261,2253900.0],["2017-08-15",16.7357,16.8362,16.2698,16.279,1722900.0],["2017-08-16",16.2972,16.4891,16.0232,16.2242,2363900.0],["2017-08-17",16.2424,16.553,15.867,16.0963,4637400.0],["2017-08-18",16.1328,16.1511,15.8039,15.8953,3158900.0],["2017-08-21",15.877,16.0689,15.8131,15.9318,3745200.0],["2017-08-22",15.9775,16.2516,15.9592,16.2333,2041900.0],["2017-08-23",16.2059,16.4617,16.1602,16.3886,2767600.0],["2017-08-24",16.4525,16.7997,16.3795,16.7357,6002800.0],["2017-08-25",16.7723,16.8454,16.7129,16.7631,2596800.0],["2017-08-28",16.8636,16.8636,16.7403,16.8362,2451600.0],["2017-08-29",16.8088,16.8728,16.7449,16.7997,2326900.0],["2017-08-30",16.7997,16.9732,16.7175,16.8819,2147900.0],["2017-08-31",16.9002,16.965,16.7449,16.8454,3223900.0],["2017-09-01",16.8728,16.9732,16.7631,16.7997,2031000.0],["2017-09-05",16.7723,16.9184,16.2561,16.2972,2484000.0],["2017-09-06",16.3429,16.4251,16.2516,16.3246,1848800.0],["2017-09-07",16.3703,16.4799,16.2379,16.2516,2144700.0],["2017-09-08",16.2242,16.2406,16.0369,16.1602,1650700.0],["2017-09-11",16.0963,16.5348,15.9775,16.4617,3072600.0],["2017-09-12",16.5074,16.891,16.4343,16.8819,2143600.0],["2017-09-13",16.9093,17.1651,16.7997,16.8088,2801700.0],["2017-09-14",16.7449,16.7449,16.4343,16.5165,1455700.0],["2017-09-15",16.4982,16.6992,16.4525,16.6261,2173600.0],["2017-09-18",16.6352,16.6901,16.416,16.4891,1459700.0],["2017-09-19",16.5074,16.5713,16.3429,16.5165,2132800.0],["2017-09-20",16.4797,16.6822,16.4797,16.673,1390700.0],["2017-09-21",16.6546,16.894,16.6546,16.7651,1226600.0],["2017-09-22",16.7651,16.7743,16.5993,16.6914,1437900.0],["2017-09-25",16.6914,16.8019,16.5441,16.6546,1638600.0],["2017-09-26",16.7467,16.7881,16.5533,16.5809,1334000.0],["2017-09-27",16.7098,16.8387,16.5625,16.7835,1891600.0],["2017-09-28",16.7835,16.894,16.719,16.8479,1189000.0],["2017-09-29",16.8203,16.8894,16.6362,16.6638,1251400.0],["2017-10-02",16.7098,16.7467,16.5395,16.7006,1445700.0],["2017-10-03",16.7282,17.0228,16.7006,16.986,1250900.0],["2017-10-04",16.94,16.9768,16.7328,16.7835,1388500.0],["2017-10-05",16.8203,16.94,16.7559,16.8571,1336800.0],["2017-10-06",16.8387,16.9216,16.6362,16.719,1034200.0],["2017-10-09",16.6362,16.6638,16.5073,16.5993,1274200.0],["2017-10-10",16.6914,16.8203,16.5671,16.7835,2299000.0],["2017-10-11",16.7835,16.8433,16.627,16.7467,2388500.0],["2017-10-12",16.8111,16.8111,16.5533,16.5717,1684000.0],["2017-10-13",16.5809,16.8111,16.5717,16.673,1257600.0],["2017-10-16",16.7927,16.94,16.7098,16.8571,1028600.0],["2017-10-17",16.8295,17.0689,16.6638,16.7467,1148400.0],["2017-10-18",16.7651,17.0505,16.7651,16.8387,1468500.0],["2017-10-19",16.7835,16.986,16.6638,16.9676,1159800.0],["2017-10-20",17.0321,17.0597,16.719,16.7743,1059300.0],["2017-10-23",16.8571,16.8755,16.6454,16.7098,1429500.0],["2017-10-24",16.7559,16.94,16.7006,16.8295,1267100.0],["2017-10-25",16.5349,16.7605,16.3784,16.5809,3084100.0],["2017-10-26",16.5993,16.8019,16.5257,16.673,975700.0],["2017-10-27",16.6914,16.7098,16.4428,16.7098,1049700.0],["2017-10-30",16.673,16.7374,16.4981,16.7098,1758600.0],["2017-10-31",17.2622,18.4591,17.1794,18.0079,4383800.0],["2017-11-01",18.1368,18.4591,17.7594,17.9987,3885400.0],["2017-11-02",18.054,18.1645,16.9906,17.0597,2606800.0],["2017-11-03",17.0505,17.787,16.8663,17.253,1756700.0],["2017-11-06",17.2898,17.6121,17.1886,17.5016,1759300.0],["2017-11-07",17.5292,17.6489,17.3911,17.5292,2330000.0],["2017-11-08",17.6029,17.7962,17.4003,17.5568,1482500.0],["2017-11-09",17.474,17.5476,17.2668,17.299,1040800.0],["2017-11-10",17.253,17.4463,17.1794,17.4279,1323100.0],["2017-11-13",17.3911,17.6903,17.253,17.5476,3355200.0],["2017-11-14",17.4463,17.5108,17.0781,17.4556,3591600.0],["2017-11-15",17.4003,17.4786,16.986,16.9952,2559800.0],["2017-11-16",17.0136,17.2116,16.9354,17.0321,4582400.0],["2017-11-17",17.0228,17.9987,16.9032,17.9527,4838600.0],["2017-11-20",18.0171,18.0908,17.6489,17.7962,2358500.0],["2017-11-21",17.833,17.833,17.5108,17.741,1970000.0],["2017-11-22",17.7778,17.9987,17.741,17.8238,764800.0],["2017-11-24",17.8883,18.1276,17.741,17.8054,346200.0],["2017-11-27",17.7686,17.7686,17.5292,17.6673,938400.0],["2017-11-28",17.7686,17.9435,17.6305,17.9343,1117300.0],["2017-11-29",17.9159,18.2979,17.8883,18.2473,1732700.0],["2017-11-30",18.2841,18.4775,18.1552,18.3302,2176100.0],["2017-12-01",18.2933,18.3118,17.741,18.0632,1349200.0],["2017-12-04",18.1829,18.4038,18.0908,18.2473,1374800.0],["2017-12-05",18.2565,18.2933,18.146,18.2013,1768400.0],["2017-12-06",18.2105,18.2933,17.6489,17.6673,1745300.0],["2017-12-07",17.6397,18.2381,17.6397,18.1552,2054400.0],["2017-12-08",18.2841,18.3394,17.741,17.7686,1546700.0],["2017-12-11",17.8054,18.0264,17.7686,17.9895,3107500.0],["2017-12-12",17.9895,18.321,17.9619,18.2933,1363700.0],["2017-12-13",18.3118,18.3854,18.2289,18.2841,1570300.0],["2017-12-14",18.2749,18.6846,18.0908,18.6156,2351600.0],["2017-12-15",18.6892,18.8273,18.5143,18.7997,2859800.0],["2017-12-18",18.8826,19.0022,18.7445,18.8273,1683100.0],["2017-12-19",18.8273,18.8918,18.6432,18.68,2372600.0],["2017-12-20",18.7542,19.0879,18.6986,19.0323,1357800.0],["2017-12-21",19.0323,19.1899,18.9118,19.1343,1218200.0],["2017-12-22",19.1435,19.3197,19.0323,19.2455,1544900.0],["2017-12-26",19.0416,19.3846,19.0416,19.2733,1443700.0],["2017-12-27",19.2177,19.4031,19.125,19.1992,6187500.0],["2017-12-28",19.2177,19.2733,18.9999,19.1157,1188800.0],["2017-12-29",19.1806,19.2548,18.9952,19.0045,900600.0],["2018-01-02",19.1343,19.3568,19.023,19.1435,1410100.0],["2018-01-03",19.227,19.5329,19.1528,19.4217,1930100.0],["2018-01-04",19.5329,19.7369,19.3382,19.366,886400.0],["2018-01-05",18.8562,18.9674,18.5363,18.9396,3790800.0],["2018-01-08",18.9303,19.3011,18.731,19.125,2816900.0],["2018-01-09",19.1343,19.3197,19.0601,19.125,1285000.0],["2018-01-10",19.0416,19.0601,18.7635,18.921,3969700.0],["2018-01-11",18.9211,19.1714,18.8562,19.0138,3260600.0],["2018-01-12",19.1343,19.1343,18.9118,19.0323,1642500.0],["2018-01-16",19.1065,19.3568,19.0416,19.227,1876000.0],["2018-01-17",19.2455,19.2733,18.9767,19.0508,1698000.0],["2018-01-18",18.9859,19.2826,18.9118,19.1157,1750800.0],["2018-01-19",19.0972,19.1899,19.0323,19.1621,1403900.0],["2018-01-22",19.0879,19.366,19.0879,19.2177,1190900.0],["2018-01-23",19.1899,19.2733,18.9674,19.2084,2050300.0],["2018-01-24",19.227,19.4587,18.9859,19.023,2116700.0],["2018-01-25",19.0323,19.2455,18.7727,19.227,3151700.0],["2018-01-26",19.2455,19.6163,19.125,19.5607,1332100.0],["2018-01-29",19.4958,19.5793,19.3892,19.4309,885100.0],["2018-01-30",19.2919,19.4309,19.1065,19.1714,2336000.0],["2018-01-31",19.227,19.3429,19.1621,19.2548,2168500.0],["2018-02-01",19.227,19.5144,19.0972,19.1621,4148000.0],["2018-02-02",19.0601,19.2131,18.7078,18.7171,1497900.0],["2018-02-05",18.541,18.8376,18.1887,18.2072,2305900.0],["2018-02-06",17.9198,18.0774,17.447,17.8086,4202900.0],["2018-02-07",17.8271,18.1701,17.8271,17.9662,1729000.0],["2018-02-08",17.7808,17.8086,17.0299,17.0762,4630700.0],["2018-02-09",17.2709,17.4007,16.6034,17.1967,3464500.0],["2018-02-12",17.3265,17.9291,17.1689,17.8549,2571500.0],["2018-02-13",17.753,17.9106,17.5629,17.7344,2648700.0],["2018-02-14",18.0496,19.9964,17.753,19.9964,4719100.0],["2018-02-15",20.2467,21.2758,20.015,21.0347,3705200.0],["2018-02-16",21.1089,22.0823,21.044,21.5631,4085500.0],["2018-02-20",21.4148,22.0359,21.285,21.4241,3632700.0],["2018-02-21",21.5261,22.1815,21.4797,21.8134,3587300.0],["2018-02-22",21.8413,22.1101,21.5724,21.6744,1418800.0],["2018-02-23",21.7856,22.073,21.6744,22.073,1029000.0],["2018-02-26",22.1935,22.3326,21.9896,22.0637,1579500.0],["2018-02-27",22.1286,22.2028,21.5446,21.5631,2391800.0],["2018-02-28",21.6929,21.9201,21.285,21.2943,2507500.0],["2018-03-01",21.3499,21.5075,20.8493,21.044,3071500.0],["2018-03-02",20.9698,21.2943,20.9235,21.2572,3241900.0],["2018-03-05",21.2016,21.4287,21.1506,21.2665,2173800.0],["2018-03-06",21.3221,21.4519,20.9976,21.4241,3671300.0],["2018-03-07",21.1367,21.5724,21.0162,21.1367,2331600.0],["2018-03-08",21.146,21.2109,20.9003,20.9976,1596500.0],["2018-03-09",21.2109,21.3128,20.942,21.146,1420700.0],["2018-03-12",21.2201,21.3128,21.0996,21.1182,1309600.0],["2018-03-13",20.3487,20.8076,20.1818,20.6083,7843500.0],["2018-03-14",20.7473,20.8122,20.4136,20.4414,3565400.0],["2018-03-15",20.4507,20.7983,20.3858,20.4229,5686700.0],["2018-03-16",20.4136,20.7103,20.307,20.5341,3480400.0],["2018-03-19",20.4414,20.701,20.2745,20.358,2932900.0],["2018-03-20",20.3113,20.8058,20.3113,20.6845,2300200.0],["2018-03-21",20.7498,20.8151,20.3673,20.5352,2299500.0],["2018-03-22",20.3207,20.6752,20.1807,20.1807,2927400.0],["2018-03-23",20.1527,20.1807,19.8122,19.8355,4252400.0],["2018-03-26",20.1807,20.4886,19.9195,20.414,3451800.0],["2018-03-27",20.5259,20.5259,19.8542,19.9754,1774300.0],["2018-03-28",19.9475,20.1313,19.7049,19.8448,2163400.0],["2018-03-29",19.9661,20.162,19.8168,20.0128,1933300.0],["2018-04-02",19.8635,19.9288,19.1171,19.3877,2018700.0],["2018-04-03",19.5649,19.6862,19.2197,19.425,2435300.0],["2018-04-04",19.1637,19.5743,19.1637,19.5089,3364500.0],["2018-04-05",19.6769,19.7609,19.313,19.341,1848600.0],["2018-04-06",19.1824,19.4063,18.8092,18.8932,1997000.0],["2018-04-09",19.0238,19.0984,18.7252,18.7439,1378500.0],["2018-04-10",18.9865,19.0518,18.6879,18.7999,3268100.0],["2018-04-11",18.7346,19.0145,18.6786,18.7439,1788100.0],["2018-04-12",18.7439,18.8465,18.6786,18.7066,1441000.0],["2018-04-13",18.7999,19.5276,18.3894,18.52,1541100.0],["2018-04-16",18.5853,18.8185,18.464,18.7346,1258700.0],["2018-04-17",18.8465,18.9678,18.6786,18.8838,1490400.0],["2018-04-18",18.9398,19.3223,18.8652,19.0518,2517300.0],["2018-04-19",19.1544,19.4343,19.1358,19.2104,2924600.0],["2018-04-20",19.2291,19.3037,18.8419,18.9212,1993200.0],["2018-04-23",18.9025,19.0518,18.7812,18.8558,1692400.0],["2018-04-24",18.9958,19.0891,18.6646,18.8465,1666100.0],["2018-04-25",18.8745,19.0798,18.7626,18.8652,1657500.0],["2018-04-26",18.9585,19.1731,18.9585,19.0798,1606800.0],["2018-04-27",19.1731,19.4156,19.0051,19.285,2311300.0],["2018-04-30",19.2664,19.453,19.0704,19.257,5837200.0],["2018-05-01",20.246,22.168,20.218,21.9721,7776800.0],["2018-05-02",22.056,22.196,21.6642,21.7201,4595100.0],["2018-05-03",21.7948,22.0933,21.6222,21.7481,3096800.0],["2018-05-04",21.6362,21.8135,21.5429,21.7108,2590600.0],["2018-05-07",21.8041,23.3249,21.5056,21.5895,1690100.0],["2018-05-08",21.4869,21.6922,21.1324,21.151,2280500.0],["2018-05-09",21.2723,21.5149,21.1324,21.4309,1869800.0],["2018-05-10",21.4589,21.7108,21.4029,21.6269,2232900.0],["2018-05-11",21.6362,21.7202,21.5336,21.6828,1325000.0],["2018-05-14",21.7668,22.0747,21.7295,22.0187,2095100.0],["2018-05-15",22.4106,22.4572,22.0747,22.3826,3108100.0],["2018-05-16",22.4852,22.6531,22.4012,22.4386,2203900.0],["2018-05-17",22.3266,22.5319,22.056,22.112,1634600.0],["2018-05-18",22.1493,22.252,21.9907,21.9907,1183400.0],["2018-05-21",22.0187,22.3546,22.0187,22.252,1812800.0],["2018-05-22",22.2986,22.4292,22.196,22.2613,1658600.0],["2018-05-23",22.14,22.224,21.8974,22.1866,1523400.0],["2018-05-24",22.2333,22.3546,22.0075,22.2799,1602400.0],["2018-05-25",22.2333,22.3732,21.9273,22.3453,1570300.0],["2018-05-29",22.224,22.6391,22.112,22.5412,1375900.0],["2018-05-30",22.6158,22.9797,22.3826,22.8024,1858500.0],["2018-05-31",22.8024,23.045,22.5132,22.8677,1822600.0],["2018-06-01",23.045,23.3622,22.7744,23.2596,2368300.0],["2018-06-04",23.3436,23.6468,23.2596,23.6235,2413100.0],["2018-06-05",23.045,23.2036,22.5972,22.9984,14901500.0],["2018-06-06",23.0917,23.8474,23.0917,23.7727,5901000.0],["2018-06-07",23.894,23.894,23.5442,23.6328,3876600.0],["2018-06-08",23.6141,23.8754,23.5488,23.8194,2830500.0],["2018-06-11",23.9034,24.3512,23.894,24.2486,2076700.0],["2018-06-12",24.2672,24.5751,24.2486,24.4632,2081200.0],["2018-06-13",24.5005,24.827,24.4632,24.6871,2605200.0],["2018-06-14",24.8177,24.9856,24.1357,24.6404,2813700.0],["2018-06-15",24.6311,24.799,24.0722,24.6777,4392100.0],["2018-06-18",24.6031,24.6124,24.2392,24.2579,2541200.0],["2018-06-19",24.1553,24.3325,23.978,24.2486,2135900.0],["2018-06-20",24.3893,24.3987,24.1548,24.2767,1787800.0],["2018-06-21",24.3518,24.4925,24.0141,24.211,1576900.0],["2018-06-22",24.2298,24.3564,24.0047,24.1548,4610400.0],["2018-06-25",23.7795,23.9202,23.4231,23.6388,1721000.0],["2018-06-26",23.7889,23.7889,23.4043,23.47,2456500.0],["2018-06-27",23.5169,23.6013,23.1135,23.1511,2593800.0],["2018-06-28",22.9541,23.1604,22.5507,23.1042,4942500.0],["2018-06-29",23.1698,23.7233,23.0103,23.1135,4812700.0],["2018-07-02",22.8978,23.6623,22.8978,23.6482,1469200.0],["2018-07-03",23.7139,23.8358,23.3762,23.5263,1617300.0],["2018-07-05",23.7233,23.9672,23.5732,23.9484,2873600.0],["2018-07-06",24.0422,24.4268,24.0131,24.3424,2154200.0],["2018-07-09",24.3893,24.53,24.3236,24.4737,3755900.0],["2018-07-10",24.5863,24.6144,24.1548,24.2486,1060000.0],["2018-07-11",24.0422,24.4643,23.3856,24.3236,1308200.0],["2018-07-12",24.4268,24.4549,24.0891,24.3893,1290500.0],["2018-07-13",24.3893,24.4221,24.2017,24.3893,1093200.0],["2018-07-16",24.4831,24.4831,24.3236,24.3987,1568900.0],["2018-07-17",24.2204,24.7926,24.1641,24.7926,2142800.0],["2018-07-18",24.8114,25.0741,24.317,24.9521,2067400.0],["2018-07-19",24.8114,25.0365,24.5319,25.0272,1303700.0],["2018-07-20",25.0178,25.0553,24.7176,24.7551,837700.0],["2018-07-23",24.7176,24.9521,24.4943,24.9427,1897100.0],["2018-07-24",25.0834,25.121,24.5816,24.7645,787500.0],["2018-07-25",24.7176,24.999,24.6895,24.727,1289400.0],["2018-07-26",24.6988,24.8677,24.5487,24.6425,1573000.0],["2018-07-27",24.6707,24.7551,24.0516,24.211,1926200.0],["2018-07-30",24.3049,24.5487,24.0056,24.3611,2551100.0],["2018-07-31",24.605,24.605,22.7946,23.0948,5029600.0],["2018-08-01",23.5263,24.3705,22.8884,22.8884,4174700.0],["2018-08-02",22.8134,23.1745,22.7149,23.1229,2118800.0],["2018-08-03",23.1135,23.3387,22.9728,23.273,1650300.0],["2018-08-06",23.2449,23.6576,23.213,23.6013,2826800.0],["2018-08-07",23.7608,24.0141,23.545,23.6857,2759700.0],["2018-08-08",23.7608,23.7608,23.545,23.5732,10083600.0],["2018-08-09",23.6388,23.8171,23.2073,23.5169,2572800.0],["2018-08-10",23.3949,23.6107,23.3105,23.3856,4832200.0],["2018-08-13",23.3762,23.7045,23.198,23.2449,2161200.0],["2018-08-14",23.3856,23.4418,23.1698,23.348,1635800.0],["2018-08-15",23.2167,23.2261,22.7852,23.1042,2028000.0],["2018-08-16",23.2355,23.3293,23.1604,23.2073,2253300.0],["2018-08-17",23.2355,23.6388,23.1323,23.6013,2092400.0],["2018-08-20",23.6857,23.8452,23.3574,23.4606,2258100.0],["2018-08-21",23.5732,23.8827,23.5732,23.6951,3259800.0],["2018-08-22",23.6951,24.0047,23.6201,23.8734,2297400.0],["2018-08-23",23.8827,24.1172,23.7795,23.8734,1541900.0],["2018-08-24",23.939,24.061,23.8077,23.9953,1484800.0],["2018-08-27",24.1079,24.258,23.8077,23.9859,1637000.0],["2018-08-28",24.136,24.1641,23.9296,24.0891,1383400.0],["2018-08-29",24.1548,24.7035,24.1219,24.5863,1688200.0],["2018-08-30",24.5394,24.727,24.4174,24.4925,1347600.0],["2018-08-31",24.408,24.6801,24.408,24.4925,2786400.0],["2018-09-04",24.4268,24.5675,24.136,24.3893,2374500.0],["2018-09-05",24.3424,24.408,23.9672,24.1266,1815600.0],["2018-09-06",24.1172,24.1735,23.9062,24.0422,1332700.0],["2018-09-07",23.9765,24.2204,23.7608,24.0047,1346400.0],["2018-09-10",24.0328,24.3049,23.9859,24.136,1477200.0],["2018-09-11",24.1641,24.2861,23.9296,24.2486,1440700.0],["2018-09-12",24.2298,24.408,24.1172,24.2204,1225500.0],["2018-09-13",24.3236,24.4362,24.258,24.2861,1346900.0],["2018-09-14",24.3893,24.6472,23.7899,24.5112,2218700.0],["2018-09-17",24.5112,24.5628,24.2392,24.2673,1474200.0],["2018-09-18",24.2017,24.408,24.1079,24.3424,1913000.0],["2018-09-19",24.3424,24.5394,23.9765,24.0891,1113300.0],["2018-09-20",24.2023,24.4287,24.1268,24.4098,926500.0],["2018-09-21",24.523,24.5418,24.3155,24.3721,2532000.0],["2018-09-24",24.2966,24.3721,24.1457,24.3626,1129700.0],["2018-09-25",24.5135,24.5513,24.3202,24.4664,1264300.0],["2018-09-26",24.5418,24.655,24.0985,24.1268,2465900.0],["2018-09-27",24.2589,25.1077,24.1183,24.7871,2001100.0],["2018-09-28",24.5607,24.8908,24.4004,24.5984,3039600.0],["2018-10-01",24.8059,24.9191,23.891,23.9005,1477000.0],["2018-10-02",23.825,23.924,23.5703,23.7307,2110500.0],["2018-10-03",23.7967,23.8344,23.5986,23.693,1390000.0],["2018-10-04",23.6458,23.7213,23.1931,23.4194,1164400.0],["2018-10-05",23.4666,23.4949,23.0139,23.0705,1337500.0],["2018-10-08",22.9761,23.1176,22.646,23.0422,1347900.0],["2018-10-09",22.9478,23.1619,22.712,23.0705,1411700.0],["2018-10-10",22.9384,23.2025,21.7217,21.75,2160200.0],["2018-10-11",21.7311,22.0801,21.5849,21.6934,2363000.0],["2018-10-12",22.1461,22.3197,21.7689,22.1839,1933100.0],["2018-10-15",22.2027,22.6555,22.0895,22.4762,1066300.0],["2018-10-16",22.6932,22.7969,22.3819,22.7498,2757800.0],["2018-10-17",22.6837,23.0327,22.5989,22.9478,1411000.0],["2018-10-18",22.9384,23.2591,22.8205,23.1459,2329000.0],["2018-10-19",23.1648,23.8061,23.1648,23.4855,3372100.0],["2018-10-22",23.5232,23.5798,23.1836,23.3911,963400.0],["2018-10-23",23.0422,23.3534,22.863,23.0516,2652800.0],["2018-10-24",23.127,23.3251,22.2122,22.231,2441800.0],["2018-10-25",22.4385,23.0516,22.1839,22.9101,1628400.0],["2018-10-26",22.5611,23.3063,21.7877,21.816,3009100.0],["2018-10-29",22.1084,22.3819,21.2124,21.5613,4032900.0],["2018-10-30",21.9292,22.8988,21.5425,22.8818,4801100.0],["2018-10-31",23.3251,23.7778,22.4621,23.2497,3368400.0],["2018-11-01",23.4289,23.5609,22.4857,22.7969,2040100.0],["2018-11-02",23.0327,23.2732,22.8535,23.0139,1435600.0],["2018-11-05",22.929,23.6222,22.863,23.5609,1975500.0],["2018-11-06",23.5703,23.7307,23.278,23.4383,1230200.0],["2018-11-07",23.6741,23.9005,23.41,23.8156,1576300.0],["2018-11-08",23.8061,24.0985,23.5232,24.0985,1389400.0],["2018-11-09",23.9571,24.174,23.5703,24.1174,1642400.0],["2018-11-12",24.0231,24.0891,23.4619,23.4855,1613400.0],["2018-11-13",23.6364,24.0325,23.5326,23.7495,2138000.0],["2018-11-14",24.0136,24.0306,23.2261,23.476,2073200.0],["2018-11-15",23.4383,23.5326,22.9667,23.3817,2043700.0],["2018-11-16",23.2402,23.5986,23.2214,23.3817,1831600.0],["2018-11-19",23.4006,23.5892,22.646,22.7026,1441200.0],["2018-11-20",22.2782,22.6555,22.1273,22.58,3015900.0],["2018-11-21",22.7026,23.3157,22.7026,23.2308,1489800.0],["2018-11-23",22.9007,23.4006,22.8064,23.3157,756500.0],["2018-11-26",23.5043,23.792,23.4477,23.7401,2070200.0],["2018-11-27",23.2968,24.2117,23.2685,23.9193,12453600.0],["2018-11-28",24.0514,24.3343,23.7778,24.3343,3137100.0],["2018-11-29",24.3532,24.6833,24.2212,24.5607,3263000.0],["2018-11-30",24.5418,24.5418,23.9854,24.1174,4352600.0],["2018-12-03",24.6644,24.9002,24.3626,24.6644,4266800.0],["2018-12-04",24.5701,24.9002,23.7024,23.7495,3903500.0],["2018-12-06",23.5232,24.1457,23.344,24.1174,3012400.0],["2018-12-07",23.9854,24.2966,23.2874,23.5703,2894100.0],["2018-12-10",23.5515,23.7967,23.2968,23.6175,1889200.0],["2018-12-11",23.9665,24.0231,23.1836,23.4289,1857400.0],["2018-12-12",23.7967,23.9948,23.5138,23.5703,2694300.0],["2018-12-13",23.3723,23.3723,22.3819,22.5423,2941300.0],["2018-12-14",22.2687,22.6177,22.0047,22.099,2660100.0],["2018-12-17",22.1178,22.7432,21.4293,21.5331,2296500.0],["2018-12-18",21.7594,23.4383,21.5708,21.7971,2396600.0],["2018-12-19",21.8915,22.1178,21.3067,21.5613,2404100.0],["2018-12-20",21.5044,21.5044,20.5554,20.7832,1693200.0],["2018-12-21",20.8306,20.973,20.024,20.2043,5515900.0],["2018-12-24",20.0714,20.3371,19.6444,19.6444,983100.0],["2018-12-26",19.7962,20.3371,19.5495,20.3182,1743500.0],["2018-12-27",20.024,20.5269,19.7582,20.5174,1699400.0],["2018-12-28",20.5649,20.6978,20.1948,20.4036,1564800.0],["2018-12-31",20.5744,20.6617,20.1758,20.5364,1289800.0],["2019-01-02",20.2707,20.6313,19.8911,20.2612,1910400.0],["2019-01-03",20.0524,20.2517,19.6539,19.7867,2904600.0],["2019-01-04",19.9291,20.3798,19.7677,20.3087,2032600.0],["2019-01-07",20.3656,20.9445,20.2802,20.7642,1490200.0],["2019-01-08",20.8686,21.0489,20.7357,20.9445,1737600.0],["2019-01-09",21.0774,21.2482,20.8116,21.2102,2085600.0],["2019-01-10",21.0679,21.4854,20.973,21.457,2659600.0],["2019-01-11",21.3336,21.5234,21.1248,21.4759,1282100.0],["2019-01-14",20.6503,21.1343,20.2327,20.5554,2656500.0],["2019-01-15",20.5554,21.1628,20.4672,21.1628,1730000.0],["2019-01-16",21.2387,21.4665,21.1438,21.3241,1721100.0],["2019-01-17",21.1817,21.5614,21.1153,21.438,1582000.0],["2019-01-18",21.5708,21.7701,21.4475,21.6847,1117700.0],["2019-01-22",21.6468,21.7891,21.3431,21.5329,1057400.0],["2019-01-23",21.5708,21.7606,21.2577,21.4854,1319500.0],["2019-01-24",21.4949,21.9504,21.457,21.5708,2075600.0],["2019-01-25",21.7512,21.8935,21.6563,21.8461,1284600.0],["2019-01-28",21.6183,21.7578,21.5329,21.6942,738100.0],["2019-01-29",21.6942,21.8119,21.419,21.5234,906500.0],["2019-01-30",21.6942,22.0264,21.5329,21.9125,925900.0],["2019-01-31",21.8935,22.0643,21.7464,21.8081,1552300.0],["2019-02-01",21.8081,22.2589,21.7891,22.1497,1640400.0],["2019-02-04",22.1497,22.349,22.0738,22.33,874600.0],["2019-02-05",22.387,22.5673,22.2873,22.3965,1395900.0],["2019-02-06",22.406,22.5293,22.0786,22.1592,1098300.0],["2019-02-07",21.9789,22.2162,21.9315,22.1497,1235000.0],["2019-02-08",22.0643,22.5293,22.0643,22.5009,1865900.0],["2019-02-11",22.5483,22.7381,22.1877,22.2541,2154400.0],["2019-02-12",19.9386,22.7002,19.9291,22.5958,3331000.0],["2019-02-13",22.5293,22.7761,21.9315,22.0453,3113500.0],["2019-02-14",21.8081,22.0169,20.8211,20.8401,4039300.0],["2019-02-15",20.9255,21.438,20.8401,21.381,3429200.0],["2019-02-19",21.2956,21.457,21.1438,21.3051,2506900.0],["2019-02-20",21.3051,21.4475,20.8116,20.8496,1928600.0],["2019-02-21",20.9919,21.2577,20.8116,21.0394,2160800.0],["2019-02-22",21.0584,21.6468,20.9445,21.6278,2539200.0],["2019-02-25",21.7037,21.7037,20.7167,20.9445,3285400.0],["2019-02-26",20.9635,21.2861,20.9255,21.0014,2349800.0],["2019-02-27",21.0014,21.6088,20.9445,21.3336,2301100.0],["2019-02-28",21.2387,21.4427,21.1343,21.2861,2120800.0],["2019-03-01",21.5044,21.6657,21.4,21.5234,2204900.0],["2019-03-04",21.6088,21.6088,20.897,21.1723,1761000.0],["2019-03-05",21.1628,21.3336,20.8211,20.8496,2512000.0],["2019-03-06",20.8306,20.992,20.5649,20.5839,2268300.0],["2019-03-07",20.5744,20.6598,20.0145,20.1378,4164400.0],["2019-03-08",19.9101,20.1284,19.6918,19.9955,1719400.0],["2019-03-11",20.0999,20.3561,20.0572,20.2327,1765200.0],["2019-03-12",20.2992,20.5032,20.2138,20.3656,1439100.0],["2019-03-13",20.4415,20.6123,20.2707,20.3656,3670700.0],["2019-03-14",20.3941,20.508,20.2992,20.4036,1945300.0],["2019-03-15",20.4415,20.5649,20.1663,20.2612,4962200.0],["2019-03-18",20.3276,20.3798,20.0429,20.2992,3462900.0],["2019-03-19",20.4131,20.4415,20.1331,20.1758,3748800.0],["2019-03-20",20.1949,20.4185,19.9847,20.2045,1953200.0],["2019-03-21",20.0994,20.7012,20.0994,20.663,1482600.0],["2019-03-22",20.6535,20.7299,20.0707,20.0898,2148100.0],["2019-03-25",19.9752,20.1089,19.8223,19.9656,1116800.0],["2019-03-26",20.2809,20.3191,19.9561,20.3,2428400.0],["2019-03-27",20.2618,20.3191,19.9083,19.9847,1785000.0],["2019-03-28",20.0134,20.4146,20.0134,20.3191,1652500.0],["2019-03-29",20.5006,20.5866,20.3287,20.4337,1495200.0],["2019-04-01",20.6057,20.749,20.4624,20.6248,1653000.0],["2019-04-02",20.6152,20.7633,20.534,20.6726,1560600.0],["2019-04-03",20.7776,20.94,20.7299,20.7872,2151700.0],["2019-04-04",20.8254,20.835,20.6439,20.7967,1463600.0],["2019-04-05",20.8063,20.9496,20.7012,20.8159,1704900.0],["2019-04-08",20.7872,20.9018,20.6439,20.7203,897600.0],["2019-04-09",20.6917,20.7681,20.5675,20.6057,1164700.0],["2019-04-10",20.6535,20.9783,20.6343,20.9018,1737600.0],["2019-04-11",20.9209,21.0165,20.835,20.9114,882300.0],["2019-04-12",21.0165,21.0165,20.7633,20.9018,1351300.0],["2019-04-15",20.9018,20.9305,20.7108,20.8827,1401200.0],["2019-04-16",20.9974,21.1215,20.8493,21.1024,1274000.0],["2019-04-17",21.1215,21.1932,20.9305,21.0165,1382500.0],["2019-04-18",20.9783,21.0356,20.7872,20.9496,1567600.0],["2019-04-22",20.7967,21.0069,20.7882,20.8254,1210400.0],["2019-04-23",20.9496,21.2839,20.9114,21.2362,1203200.0],["2019-04-24",21.2362,21.6279,21.2075,21.4941,3295000.0],["2019-04-25",21.4559,21.7425,21.2457,21.6756,5540300.0],["2019-04-26",21.6661,22.2297,21.561,21.8953,4652700.0],["2019-04-29",21.9144,22.0052,21.6708,21.838,2958000.0],["2019-04-30",21.9431,22.201,19.6217,19.8319,5649900.0],["2019-05-01",19.7364,20.2045,19.5358,19.9561,3881500.0],["2019-05-02",19.9943,20.6057,19.8797,20.5866,4178000.0],["2019-05-03",20.6057,20.9305,20.5866,20.9209,2072700.0],["2019-05-06",20.5293,20.6248,19.7555,20.3,3413300.0],["2019-05-07",20.0612,20.2809,19.7459,19.9847,2168800.0],["2019-05-08",19.9847,20.0898,19.8128,19.8797,2382700.0],["2019-05-09",19.6504,19.8032,19.3877,19.6599,1864600.0],["2019-05-10",19.574,19.7841,19.2301,19.6408,1488600.0],["2019-05-13",19.2778,19.4975,18.9674,19.0772,2231500.0],["2019-05-14",19.1345,19.1919,18.6043,18.9912,1912700.0],["2019-05-15",18.8575,19.1345,18.7811,19.0486,1173200.0],["2019-05-16",19.0199,19.2301,18.9912,19.0963,1348200.0],["2019-05-17",18.9148,19.1727,18.8575,18.8575,1342800.0],["2019-05-20",18.6569,18.7906,18.5375,18.59,1057400.0],["2019-05-21",18.7429,19.3447,18.7333,19.1154,2234200.0],["2019-05-22",18.9817,19.0868,18.7476,18.8384,1696600.0],["2019-05-23",18.7524,18.8862,18.5709,18.8384,2326500.0],["2019-05-24",18.9244,19.0295,18.7954,18.8766,1132100.0],["2019-05-28",18.953,19.2492,18.8957,19.2205,3005900.0],["2019-05-29",19.2205,19.5262,19.0963,19.4402,2814800.0],["2019-05-30",19.4402,19.6982,19.3925,19.5167,2386600.0],["2019-05-31",19.3447,19.4689,19.1154,19.3734,2263300.0],["2019-06-03",19.3543,19.5501,19.2425,19.402,3134500.0],["2019-06-04",19.6313,20.128,19.4641,20.1185,1856200.0],["2019-06-05",20.1089,20.2904,19.9322,20.1376,1314800.0],["2019-06-06",20.0707,20.1471,19.937,20.0612,1931300.0],["2019-06-07",20.3669,20.6726,20.2952,20.6535,1366100.0],["2019-06-10",20.7967,20.9591,20.7776,20.8445,1681000.0],["2019-06-11",20.9974,21.0308,20.7681,20.9783,3018300.0],["2019-06-12",20.9783,21.0356,20.8875,21.0165,1429900.0],["2019-06-13",21.1693,21.3699,21.0069,21.2839,1134600.0],["2019-06-14",21.2457,21.4177,21.1407,21.2935,1892300.0],["2019-06-17",21.2553,21.475,21.1693,21.4272,2535000.0],["2019-06-18",21.6087,22.0768,21.5228,21.7711,2968900.0],["2019-06-19",19.9179,22.5497,19.8415,21.9909,9028300.0],["2019-06-20",22.2215,22.5483,22.0293,22.1062,2853200.0],["2019-06-21",22.0293,22.2215,21.9236,21.9716,2757900.0],["2019-06-24",21.9909,22.1735,21.8179,21.8467,1580600.0],["2019-06-25",21.9236,21.9957,21.6641,21.7314,2182500.0],["2019-06-26",21.8755,21.8755,21.3661,21.395,2203600.0],["2019-06-27",21.5391,21.6929,21.4046,21.5103,2445500.0],["2019-06-28",21.5584,21.7746,20.6741,21.3373,8446400.0],["2019-07-01",21.6545,22.0678,21.4334,21.9524,1742300.0],["2019-07-02",21.9428,22.087,21.7698,21.9428,1561800.0],["2019-07-03",21.9716,22.1543,21.8659,22.1158,731800.0],["2019-07-05",22.0581,22.2504,20.2704,22.2311,776500.0],["2019-07-08",22.1254,22.2119,22.0399,22.1158,2007500.0],["2019-07-09",21.962,22.1158,21.9332,22.087,1240200.0],["2019-07-10",22.26,22.2984,21.9716,22.0389,1027900.0],["2019-07-11",22.087,22.2119,21.8419,22.0197,1548400.0],["2019-07-12",22.0293,22.3369,21.9813,22.308,927700.0],["2019-07-15",22.3465,22.3561,22.1543,22.2792,588500.0],["2019-07-16",22.2504,22.409,22.2023,22.2792,780500.0],["2019-07-17",22.2311,22.3945,22.1639,22.1639,966000.0],["2019-07-18",22.1446,22.3561,21.8851,22.308,519000.0],["2019-07-19",22.3273,22.4714,22.0966,22.1735,863100.0],["2019-07-22",22.2408,22.3657,22.087,22.1062,973100.0],["2019-07-23",22.2408,22.5291,21.5391,22.5099,644900.0],["2019-07-24",22.4042,22.7598,22.2215,22.7309,1111500.0],["2019-07-25",22.6925,22.8174,22.5195,22.6252,734500.0],["2019-07-26",22.7117,22.9568,22.6877,22.8943,841400.0],["2019-07-29",22.8847,22.9808,22.654,22.8655,665400.0],["2019-07-30",22.7309,22.8126,22.5483,22.779,1241000.0],["2019-07-31",22.8174,23.1154,22.481,22.5964,1903100.0],["2019-08-01",23.0193,23.8987,22.4907,23.4518,3383800.0],["2019-08-02",23.6536,24.1342,22.952,24.0477,2394000.0],["2019-08-05",23.596,24.0669,23.5623,23.769,3572700.0],["2019-08-06",23.8363,23.9276,23.521,23.7786,2173900.0],["2019-08-07",23.596,23.9996,23.4614,23.8651,2240300.0],["2019-08-08",24.0765,24.2351,23.9362,24.1534,2381500.0],["2019-08-09",24.0958,24.2688,23.8651,23.9516,1536500.0],["2019-08-12",23.7497,24.0477,23.596,23.7305,2298400.0],["2019-08-13",23.644,24.0861,23.6344,23.9708,1704500.0],["2019-08-14",23.6056,23.7978,23.149,23.25,1287900.0],["2019-08-15",23.3365,23.3365,22.8367,23.0193,1569300.0],["2019-08-16",23.1827,24.4514,22.0101,22.7982,2489100.0],["2019-08-19",23.0289,23.125,22.779,23.0001,1644400.0],["2019-08-20",22.9808,22.9808,22.6925,22.8174,1245900.0],["2019-08-21",23.0001,23.2019,22.7694,23.0673,1236400.0],["2019-08-22",23.1731,23.1923,22.7982,23.0866,625800.0],["2019-08-23",22.9808,23.077,22.1831,22.26,1251300.0],["2019-08-26",22.5003,22.6444,22.1927,22.433,544500.0],["2019-08-27",22.5099,22.6829,22.0966,22.1062,840700.0],["2019-08-28",22.0966,22.3945,21.9044,22.2984,873600.0],["2019-08-29",22.4618,22.7117,22.2984,22.6348,918300.0],["2019-08-30",22.7982,22.9424,22.6156,22.7213,1515400.0],["2019-09-03",22.6541,22.7598,22.3369,22.4042,1226900.0],["2019-09-04",22.6733,22.7502,22.3273,22.4234,2666300.0],["2019-09-05",22.5579,22.9424,22.4618,22.8174,4493400.0],["2019-09-06",22.9136,22.952,22.5339,22.606,1738500.0],["2019-09-09",22.6925,22.7982,22.5099,22.7598,2791600.0],["2019-09-10",22.6637,22.7838,22.087,22.654,2024700.0],["2019-09-11",22.7213,22.7598,22.4138,22.5099,1482700.0],["2019-09-12",22.6252,22.8847,22.4859,22.5483,1144900.0],["2019-09-13",22.5675,22.7213,22.3945,22.606,734400.0],["2019-09-16",22.4714,22.5964,22.1062,22.1639,941200.0],["2019-09-17",22.1446,22.3993,22.1254,22.3657,1943600.0],["2019-09-18",22.4138,22.4138,22.0774,22.3465,1021100.0],["2019-09-19",22.3465,22.4142,22.2014,22.2498,1208100.0],["2019-09-20",22.2691,22.4915,22.2256,22.3465,2701400.0],["2019-09-23",22.3658,22.5399,22.1918,22.2014,2121500.0],["2019-09-24",22.2691,22.3755,21.9645,22.0951,2160300.0],["2019-09-25",22.0661,22.3465,21.95,22.2836,2529600.0],["2019-09-26",22.3271,22.3948,22.0274,22.0661,1480000.0],["2019-09-27",22.2111,22.2788,21.3408,21.4472,2785100.0],["2019-09-30",21.4762,21.7083,21.3892,21.6551,1115100.0],["2019-10-01",21.6986,21.8437,21.4569,21.5149,1055000.0],["2019-10-02",21.2635,21.2828,20.8284,21.2055,2270000.0],["2019-10-03",21.2441,21.249,20.722,20.9154,2092500.0],["2019-10-04",21.0217,21.2006,20.8477,20.9347,1382300.0],["2019-10-07",20.9057,21.0024,20.7752,20.8284,1071600.0],["2019-10-08",20.664,21.2441,20.3642,20.5189,1530100.0],["2019-10-09",20.4996,20.6543,20.4561,20.4996,1387000.0],["2019-10-10",20.4996,20.6156,20.3352,20.5286,1196400.0],["2019-10-11",20.809,21.013,20.7317,20.751,1612300.0],["2019-10-14",20.635,20.751,20.5383,20.635,784200.0],["2019-10-15",20.635,20.7993,20.4512,20.7413,4955800.0],["2019-10-16",20.8477,20.867,20.3449,20.6156,2134000.0],["2019-10-17",20.5286,20.7026,20.3449,20.693,1610000.0],["2019-10-18",20.5769,20.6253,20.0645,20.2047,1811600.0],["2019-10-21",20.2578,20.7123,20.2578,20.606,1564600.0],["2019-10-22",20.6543,20.7539,20.3545,20.3836,1251400.0],["2019-10-23",20.664,20.664,20.3449,20.5963,1612400.0],["2019-10-24",20.6253,20.7317,20.3836,20.6253,979100.0],["2019-10-25",20.5963,21.0991,20.4319,21.0894,2411300.0],["2019-10-28",21.1861,21.3892,21.0314,21.3505,1637000.0],["2019-10-29",21.3505,21.6793,21.2973,21.4327,1899000.0],["2019-10-30",21.4375,21.4375,21.0701,21.3118,1690900.0],["2019-10-31",21.2055,23.0717,20.8574,22.7043,3086200.0],["2019-11-01",22.6849,22.7816,21.4859,21.9984,3363000.0],["2019-11-04",22.1047,22.2498,21.6068,21.6841,1786600.0],["2019-11-05",21.7276,21.9597,21.5149,21.5632,1443300.0],["2019-11-06",21.6309,21.7373,21.4956,21.7083,1019200.0],["2019-11-07",21.7566,21.9694,21.5391,21.8533,1294500.0],["2019-11-08",21.718,21.9307,21.7064,21.9017,1753900.0],["2019-11-11",21.7663,21.9065,21.7373,21.7953,1041400.0],["2019-11-12",21.776,21.9114,21.5729,21.6793,1039900.0],["2019-11-13",21.5826,21.9742,21.5342,21.9597,1155000.0],["2019-11-14",21.8823,21.9984,21.4666,21.6793,1091300.0],["2019-11-15",21.7276,21.8147,21.6261,21.7856,545700.0],["2019-11-18",21.6696,21.7566,21.5874,21.6503,1236900.0],["2019-11-19",21.6599,21.8243,21.5246,21.7373,2114600.0],["2019-11-20",21.747,21.892,21.452,21.5342,1108400.0],["2019-11-21",21.6019,21.6599,21.2828,21.2925,1007800.0],["2019-11-22",21.3022,21.423,21.0121,21.2151,1626800.0],["2019-11-25",21.3022,21.5101,21.2828,21.365,964900.0],["2019-11-26",21.3408,21.8485,21.2722,21.7518,1513500.0],["2019-11-27",21.7953,21.9307,21.7083,21.921,799000.0],["2019-11-29",21.8823,21.8823,21.6213,21.689,607800.0],["2019-12-02",21.776,21.776,21.3457,21.6986,1059600.0],["2019-12-03",21.5342,21.7663,21.2538,21.7276,1276800.0],["2019-12-04",21.718,21.892,21.5865,21.6503,1012000.0],["2019-12-05",21.6599,21.8147,21.2828,21.394,1850400.0],["2019-12-06",21.6019,21.8582,21.5439,21.7953,1406500.0],["2019-12-09",21.8437,21.8437,21.5052,21.689,1109700.0],["2019-12-10",21.7083,21.7083,21.4134,21.4375,893500.0],["2019-12-11",21.4182,21.5729,21.3022,21.4472,1782900.0],["2019-12-12",21.4472,21.747,21.3602,21.6599,1410600.0],["2019-12-13",21.718,21.9887,21.5632,21.7808,1003000.0],["2019-12-16",21.834,22.0564,21.6503,21.95,1790300.0],["2019-12-17",22.008,22.0177,21.7953,21.834,1353700.0],["2019-12-18",21.8823,21.9597,21.747,21.9114,794900.0],["2019-12-19",21.9405,22.2714,21.853,22.0962,1809600.0],["2019-12-20",22.1643,22.4465,22.0865,22.3492,4487800.0],["2019-12-23",22.3395,22.3492,22.0962,22.1351,620700.0],["2019-12-24",22.0962,22.1546,22.0086,22.0768,267500.0],["2019-12-26",22.1546,22.2227,21.9795,22.0378,469000.0],["2019-12-27",22.1351,22.2762,22.0592,22.2324,686400.0],["2019-12-30",22.2422,22.2422,21.8335,21.8724,599200.0],["2019-12-31",21.7946,21.9989,21.7946,21.8335,1014700.0],["2020-01-02",22.0378,22.1449,21.8627,22.1351,1267900.0],["2020-01-03",21.9405,22.1935,21.9405,22.1546,1215100.0],["2020-01-06",21.9697,22.2616,21.8189,22.1059,1472700.0],["2020-01-07",22.1254,22.1449,21.7849,21.9892,1308700.0],["2020-01-08",21.9308,22.1059,21.7703,22.0281,1144800.0],["2020-01-09",22.1643,22.2811,22.0865,22.1254,701300.0],["2020-01-10",22.1741,22.32,21.7459,21.8724,755300.0],["2020-01-13",21.8043,22.1157,21.6097,21.8724,888500.0],["2020-01-14",21.8724,21.96,21.6973,21.7557,1102500.0],["2020-01-15",21.7168,22.0573,21.673,21.9892,1554000.0],["2020-01-16",22.1935,22.5341,22.1205,22.4951,1534100.0],["2020-01-17",22.5438,22.6216,22.2324,22.4903,1325700.0],["2020-01-21",22.4854,22.4951,21.8919,21.9892,2986100.0],["2020-01-22",21.9892,22.3005,21.5027,21.6973,2387800.0],["2020-01-23",21.6292,22.1886,21.5514,22.1157,2468400.0],["2020-01-24",22.213,22.3686,21.853,22.0622,1169200.0],["2020-01-27",21.853,21.853,21.5562,21.6292,2192100.0],["2020-01-28",21.6389,21.8432,21.6195,21.6486,945000.0],["2020-01-29",21.6292,21.8238,21.1524,21.1524,1571700.0],["2020-01-30",20.9773,21.2497,20.6611,21.2108,1523500.0],["2020-01-31",21.1622,21.4151,20.9189,20.9578,1739800.0],["2020-02-03",20.9773,21.2692,20.9092,21.2108,1087000.0],["2020-02-04",21.3178,21.9259,21.2575,21.7362,1224000.0],["2020-02-05",21.9308,22.1059,21.7849,21.8335,1234800.0],["2020-02-06",21.9308,22.213,21.8822,21.9405,1179700.0],["2020-02-07",21.9211,21.9211,21.1427,21.1622,1585300.0],["2020-02-10",21.0843,21.1378,20.8605,21.133,778300.0],["2020-02-11",21.2303,21.493,21.1086,21.4638,838600.0],["2020-02-12",21.5708,21.7411,21.4054,21.6097,673700.0],["2020-02-13",21.4735,21.6876,21.4541,21.6486,769100.0],["2020-02-14",21.6973,21.7411,21.3859,21.4443,1446700.0],["2020-02-18",21.4249,21.5708,21.3373,21.4541,618800.0],["2020-02-19",21.4541,21.8919,21.4424,21.7557,913900.0],["2020-02-20",21.6778,21.8043,21.4443,21.6486,568600.0],["2020-02-21",21.5222,21.5465,21.1232,21.2886,1443000.0],["2020-02-24",20.6465,20.6951,20.0141,20.0238,3164500.0],["2020-02-25",20.0238,20.0335,18.613,18.7297,3128800.0],["2020-02-26",16.7838,16.9959,15.3253,15.7135,24745900.0],["2020-02-27",15.3146,15.6454,14.0984,14.1081,9900200.0],["2020-02-28",13.8454,13.8746,13.1254,13.247,10721100.0],["2020-03-02",13.4854,13.4854,12.6973,13.0573,6238900.0],["2020-03-03",13.0573,13.1546,12.4881,12.6584,5072500.0],["2020-03-04",12.8919,12.9016,12.3908,12.7459,5572700.0],["2020-03-05",12.2497,12.4443,10.3038,10.4497,11516400.0],["2020-03-06",10.0216,10.6249,9.6227,9.8757,12223200.0],["2020-03-09",9.0486,9.3405,8.747,8.7957,6391000.0],["2020-03-10",9.2432,10.2357,9.1557,10.2357,4184400.0],["2020-03-11",9.7881,9.8465,8.8103,8.9319,4784600.0],["2020-03-12",7.9881,8.3286,6.8011,8.0173,7284800.0],["2020-03-13",8.6789,8.747,7.3459,8.1049,6755600.0],["2020-03-16",7.1027,7.3459,6.2465,6.2659,5902100.0],["2020-03-17",6.5773,7.4627,5.76,7.3946,6687700.0],["2020-03-18",6.6259,6.8497,4.6119,5.04,10066100.0],["2020-03-19",5.1,5.11,3.79,3.82,10761600.0],["2020-03-20",4.15,4.4,3.31,3.31,12440000.0],["2020-03-23",3.61,4.45,3.3,3.65,23185200.0],["2020-03-24",4.85,4.93,4.0,4.68,12772800.0],["2020-03-25",5.37,6.43,5.28,5.94,16463500.0],["2020-03-26",6.0,6.995,5.8,6.26,11213200.0],["2020-03-27",5.92,6.14,5.63,6.09,6835500.0],["2020-03-30",5.91,6.26,5.78,6.23,5832400.0],["2020-03-31",6.23,6.31,5.84,5.93,11336300.0],["2020-04-01",5.57,5.65,4.865,4.96,7428300.0],["2020-04-02",5.0,5.33,4.49,4.58,6258400.0],["2020-04-03",4.71,4.77,4.27,4.29,7534700.0],["2020-04-06",4.67,5.57,4.65,5.53,8546000.0],["2020-04-07",6.35,6.74,5.73,5.8,10741000.0],["2020-04-08",6.06,6.415,5.78,6.27,6669500.0],["2020-04-09",6.59,7.465,6.59,7.0,13120600.0],["2020-04-13",6.15,6.194,5.25,5.945,33691600.0],["2020-04-14",6.41,6.44,5.83,6.075,34020100.0],["2020-04-15",5.79,6.285,5.6,6.24,21611700.0],["2020-04-16",6.2,6.276,5.715,5.77,11052900.0],["2020-04-17",6.17,6.25,5.91,5.995,9438100.0],["2020-04-20",5.85,5.89,5.58,5.69,12427500.0],["2020-04-21",5.49,5.69,5.37,5.57,8299800.0],["2020-04-22",5.73,5.78,5.45,5.55,7769200.0],["2020-04-23",5.6,5.93,5.52,5.79,6775200.0],["2020-04-24",5.81,5.85,5.4,5.59,6433800.0],["2020-04-27",5.65,6.16,5.51,6.13,10591300.0],["2020-04-28",6.46,6.74,6.2,6.215,8394900.0],["2020-04-29",6.55,7.515,6.51,7.4,15708700.0],["2020-04-30",7.25,7.55,7.02,7.27,12725100.0],["2020-05-01",6.87,7.109,6.61,7.0,10089900.0],["2020-05-04",6.485,6.845,6.34,6.8,6747500.0],["2020-05-05",7.04,7.26,6.64,6.68,5693200.0],["2020-05-06",6.75,6.84,6.415,6.46,4674400.0],["2020-05-07",6.56,6.9,6.56,6.68,7880000.0],["2020-05-08",6.75,6.92,6.12,6.725,10619900.0],["2020-05-11",6.75,6.76,6.275,6.685,10020900.0],["2020-05-12",6.67,6.82,6.4,6.44,12880100.0],["2020-05-13",6.33,6.33,5.7,5.84,9791300.0],["2020-05-14",5.64,5.94,5.325,5.69,9521700.0],["2020-05-15",5.6,5.8,5.53,5.55,6908200.0],["2020-05-18",6.01,6.795,5.985,6.68,13043300.0],["2020-05-19",6.67,6.99,6.245,6.62,8206600.0],["2020-05-20",6.76,7.205,6.76,6.8,12377800.0],["2020-05-21",6.91,7.12,6.81,6.9,6693000.0],["2020-05-22",7.01,7.33,6.853,7.25,9292300.0],["2020-05-26",7.74,8.39,7.53,8.1,13884800.0],["2020-05-27",8.65,8.89,8.02,8.18,12274800.0],["2020-05-28",8.16,8.26,7.35,7.38,11121100.0],["2020-05-29",7.27,7.41,6.91,6.97,20088700.0],["2020-06-01",6.98,7.71,6.88,7.5,7707100.0],["2020-06-02",7.7,7.75,7.36,7.68,7065800.0],["2020-06-03",7.92,8.765,7.9,8.66,11372000.0],["2020-06-04",9.09,9.117,8.31,9.02,13497700.0],["2020-06-05",10.56,11.49,9.9,10.35,18897700.0],["2020-06-08",11.48,11.5,10.14,10.24,23945700.0],["2020-06-09",9.85,9.99,9.305,9.56,17875400.0],["2020-06-10",9.64,9.64,8.94,9.16,11120400.0],["2020-06-11",7.94,8.58,7.79,7.81,10627300.0],["2020-06-12",8.7,8.73,7.99,8.51,6241100.0],["2020-06-15",8.02,8.54,7.87,8.48,6271500.0],["2020-06-16",9.14,9.2,8.73,9.17,11353900.0],["2020-06-17",8.94,9.05,8.53,8.55,5436100.0],["2020-06-18",8.34,8.55,8.16,8.475,4316700.0],["2020-06-19",8.63,8.84,8.085,8.13,6703700.0],["2020-06-22",8.09,8.13,7.7,8.06,4988500.0],["2020-06-23",8.18,8.53,8.02,8.46,7125600.0],["2020-06-24",8.25,8.31,7.61,7.97,8253300.0],["2020-06-25",7.77,8.06,7.52,8.05,5857900.0],["2020-06-26",7.99,8.12,7.47,7.57,7024900.0],["2020-06-29",7.75,8.0,7.42,7.94,4965700.0],["2020-06-30",7.84,8.205,7.78,8.06,5436900.0],["2020-07-01",8.13,8.62,8.09,8.29,8885800.0],["2020-07-02",8.7,8.795,7.945,8.06,5914400.0],["2020-07-06",8.25,8.35,7.94,8.11,7601500.0],["2020-07-07",8.0,8.05,7.625,7.66,5631300.0],["2020-07-08",7.66,8.11,7.56,8.1,4984500.0],["2020-07-09",8.01,8.04,7.5,7.72,7296600.0],["2020-07-10",7.63,8.24,7.47,8.21,5462400.0],["2020-07-13",8.25,8.27,7.69,7.73,5126700.0],["2020-07-14",7.614,7.69,7.49,7.58,4574500.0],["2020-07-15",7.86,8.64,7.84,8.6,7873300.0],["2020-07-16",8.36,8.46,8.11,8.15,4340500.0],["2020-07-17",8.2,8.3,7.75,7.75,5390300.0],["2020-07-20",7.72,7.8,7.48,7.545,3940300.0],["2020-07-21",7.69,7.99,7.65,7.85,4097300.0],["2020-07-22",7.71,8.01,7.71,7.93,2696100.0],["2020-07-23",7.86,7.98,7.655,7.74,2396400.0],["2020-07-24",7.67,7.67,7.41,7.44,4301100.0],["2020-07-27",7.5,7.5,7.191,7.4,3139400.0],["2020-07-28",7.4,7.67,7.33,7.51,3407500.0],["2020-07-29",7.52,7.7,7.5,7.69,3734500.0],["2020-07-30",7.49,7.8,7.37,7.71,3071900.0],["2020-07-31",7.67,7.67,7.4,7.56,3853300.0],["2020-08-03",7.58,7.72,7.33,7.635,6006400.0],["2020-08-04",7.62,8.03,7.61,7.95,3354100.0],["2020-08-05",8.07,8.215,7.87,8.18,3041800.0],["2020-08-06",8.21,8.37,8.03,8.28,4291500.0],["2020-08-07",7.68,7.91,7.43,7.635,8564900.0],["2020-08-10",7.7,8.1,7.545,8.015,6056200.0],["2020-08-11",8.32,8.94,8.22,8.53,9623200.0],["2020-08-12",8.62,8.7,8.245,8.42,5572600.0],["2020-08-13",8.32,8.36,7.98,8.0,3630800.0],["2020-08-14",7.95,8.21,7.901,8.06,2721500.0],["2020-08-17",8.07,8.125,7.845,8.05,3906400.0],["2020-08-18",8.1,8.1,7.79,7.89,3290900.0],["2020-08-19",6.84,7.36,6.64,7.02,41057000.0],["2020-08-20",6.89,7.09,6.8,6.81,46497200.0],["2020-08-21",6.78,6.955,6.67,6.76,25589900.0],["2020-08-24",6.9,7.17,6.675,7.05,18121100.0],["2020-08-25",7.09,7.13,6.81,7.02,10803600.0],["2020-08-26",7.0,7.095,6.925,6.96,6970700.0],["2020-08-27",7.08,7.31,6.97,7.01,13132400.0],["2020-08-28",7.1,7.39,7.065,7.35,11192000.0],["2020-08-31",7.36,7.36,6.87,6.99,8756800.0],["2020-09-01",6.94,6.94,6.6,6.6,8319900.0],["2020-09-02",6.7,7.335,6.66,7.23,13911400.0],["2020-09-03",7.25,7.75,7.16,7.38,11588700.0],["2020-09-04",7.46,7.66,7.19,7.6,10202100.0],["2020-09-08",7.45,7.73,7.35,7.65,8732700.0],["2020-09-09",7.675,7.68,7.28,7.51,7049000.0],["2020-09-10",7.54,7.89,7.33,7.35,7809000.0],["2020-09-11",7.37,7.42,6.84,6.89,5676600.0],["2020-09-14",7.01,7.05,6.76,6.77,7416200.0],["2020-09-15",6.86,7.21,6.68,6.71,7545300.0],["2020-09-16",6.77,7.18,6.635,7.0,7700800.0],["2020-09-17",6.82,6.945,6.76,6.93,6898500.0],["2020-09-18",6.91,7.07,6.72,6.92,8330800.0],["2020-09-21",6.76,6.79,6.2,6.31,11185800.0],["2020-09-22",6.41,6.44,5.91,6.12,11495700.0],["2020-09-23",6.15,6.28,5.81,5.82,8901200.0],["2020-09-24",5.73,5.82,5.5,5.67,8378300.0],["2020-09-25",5.82,6.08,5.66,6.05,5272000.0],["2020-09-28",6.15,6.755,6.13,6.71,9825800.0],["2020-09-29",6.63,6.63,6.36,6.5,12435000.0],["2020-09-30",6.57,6.8,6.44,6.51,10524600.0],["2020-10-01",6.57,6.85,6.475,6.84,6730500.0],["2020-10-02",6.52,6.94,6.46,6.915,8741800.0],["2020-10-05",6.98,7.02,6.695,6.78,5450800.0],["2020-10-06",6.91,7.01,6.66,6.68,4270200.0],["2020-10-07",6.8,6.89,6.65,6.88,3115300.0],["2020-10-08",6.93,7.12,6.903,7.03,5713700.0],["2020-10-09",7.09,7.15,6.875,6.9,7787800.0],["2020-10-12",6.88,6.91,6.68,6.85,4030300.0],["2020-10-13",6.7,6.795,6.45,6.5,6822200.0],["2020-10-14",6.5,6.7,6.47,6.5,3141700.0],["2020-10-15",6.38,6.53,6.26,6.48,3905400.0],["2020-10-16",6.46,6.55,6.36,6.5,5218700.0],["2020-10-19",6.55,6.665,6.425,6.5,6117000.0],["2020-10-20",6.57,6.86,6.5,6.84,6282700.0],["2020-10-21",6.83,6.84,6.55,6.65,9615500.0],["2020-10-22",6.78,7.815,6.77,7.76,23178700.0],["2020-10-23",7.7,7.721,7.16,7.29,11646800.0],["2020-10-26",7.069,7.22,6.7,6.77,8302400.0],["2020-10-27",6.78,6.79,6.42,6.47,7330500.0],["2020-10-28",6.29,6.375,6.0,6.25,8050900.0],["2020-10-29",6.3,6.56,6.15,6.54,5703600.0],["2020-10-30",6.48,6.55,6.3,6.52,6618500.0],["2020-11-02",6.63,6.77,6.49,6.68,5180000.0],["2020-11-03",6.85,7.125,6.85,7.04,7432400.0],["2020-11-04",7.05,7.235,6.91,7.08,4319400.0],["2020-11-05",7.17,7.67,7.17,7.515,9599700.0],["2020-11-06",7.385,7.68,7.015,7.08,4669300.0],["2020-11-09",9.17,10.345,8.73,9.92,48636100.0],["2020-11-10",9.81,9.97,8.9,8.95,13318300.0],["2020-11-11",9.09,9.47,8.67,9.16,7630000.0],["2020-11-12",8.87,9.02,8.62,8.73,9073500.0],["2020-11-13",8.97,9.54,8.94,9.5,10435300.0],["2020-11-16",10.475,10.66,9.585,9.83,17222400.0],["2020-11-17",9.63,10.02,9.555,9.95,8541000.0],["2020-11-18",10.06,10.35,9.85,9.87,14562500.0],["2020-11-19",9.84,10.31,9.75,10.23,8169200.0],["2020-11-20",10.26,10.29,9.95,10.0,3925100.0],["2020-11-23",10.32,10.698,10.05,10.66,9082300.0],["2020-11-24",11.25,11.53,10.95,11.25,19298800.0],["2020-11-25",11.26,11.72,11.05,11.56,17544300.0],["2020-11-27",11.682,11.76,11.54,11.7,4870000.0],["2020-11-30",11.8,11.86,11.24,11.25,13225600.0],["2020-12-01",11.7,11.73,11.04,11.09,7583700.0],["2020-12-02",10.99,11.6,10.81,11.565,10293800.0],["2020-12-03",11.75,12.46,11.7,12.04,13002600.0],["2020-12-04",12.17,12.48,11.97,12.395,18017400.0],["2020-12-07",12.42,12.568,12.14,12.15,11618700.0],["2020-12-08",12.09,12.34,12.04,12.11,5222500.0],["2020-12-09",12.27,12.375,11.805,11.88,9508100.0],["2020-12-10",11.69,12.2,11.64,11.81,8956200.0],["2020-12-11",11.75,11.8,10.85,10.97,11723500.0],["2020-12-14",11.38,11.4,10.63,10.69,9675000.0],["2020-12-15",10.75,11.11,10.56,11.03,7786300.0],["2020-12-16",11.34,11.465,11.11,11.32,6282400.0],["2020-12-17",11.75,12.09,11.53,11.65,9403700.0],["2020-12-18",11.68,11.69,11.29,11.5,10637100.0],["2020-12-21",11.114,11.63,10.825,11.63,10697000.0],["2020-12-22",11.74,11.88,11.0,11.1,7138100.0],["2020-12-23",11.15,11.55,11.13,11.44,4006700.0],["2020-12-24",11.47,11.49,11.16,11.36,2454100.0],["2020-12-28",11.54,12.2,11.479,11.89,6118500.0],["2020-12-29",12.0,12.01,11.57,11.77,4302000.0],["2020-12-30",11.85,12.36,11.77,12.085,6616600.0],["2020-12-31",12.0,12.11,11.72,12.02,4915400.0],["2021-01-04",12.235,12.29,11.04,11.21,8810700.0],["2021-01-05",11.2,12.1,11.18,11.99,7852600.0],["2021-01-06",12.17,12.42,11.775,12.205,11099300.0],["2021-01-07",12.35,12.58,12.04,12.41,6693300.0],["2021-01-08",12.542,12.875,12.35,12.57,8257400.0],["2021-01-11",12.19,13.115,12.08,12.55,8467700.0],["2021-01-12",12.839,12.839,12.123,12.515,5772200.0],["2021-01-13",12.33,12.5,11.95,12.15,6376700.0],["2021-01-14",12.37,12.685,12.31,12.49,6858500.0],["2021-01-15",12.38,12.4,11.58,11.59,7402100.0],["2021-01-19",11.94,12.36,11.73,12.22,6153200.0],["2021-01-20",12.23,12.56,12.19,12.42,5519500.0],["2021-01-21",12.44,12.55,12.01,12.19,4076400.0],["2021-01-22",11.91,12.15,11.73,12.02,5396300.0],["2021-01-25",11.91,11.94,11.19,11.72,6976700.0],["2021-01-26",11.85,11.869,11.27,11.27,7975700.0],["2021-01-27",11.01,11.367,10.37,11.005,8655600.0],["2021-01-28",11.495,11.635,11.28,11.3,8071600.0],["2021-01-29",11.33,11.4,10.55,10.78,8528400.0],["2021-02-01",10.95,11.31,10.741,11.28,5165500.0],["2021-02-02",11.48,11.87,11.31,11.81,6986000.0],["2021-02-03",11.94,12.59,11.73,12.43,8763500.0],["2021-02-04",12.53,12.91,12.45,12.82,6596900.0],["2021-02-05",13.09,13.1,12.47,12.53,6776000.0],["2021-02-08",12.62,12.85,12.45,12.68,6577500.0],["2021-02-09",12.7,12.7,12.31,12.33,4716400.0],["2021-02-10",12.43,12.605,12.17,12.22,6654500.0],["2021-02-11",12.25,12.37,11.88,11.99,6581900.0],["2021-02-12",11.99,12.05,11.74,11.81,16045400.0],["2021-02-16",11.52,11.89,11.38,11.54,12669600.0],["2021-02-17",11.4,12.14,11.29,12.08,9585700.0],["2021-02-18",11.9,12.88,11.84,12.72,17006400.0],["2021-02-19",13.09,14.81,13.08,14.75,22775900.0],["2021-02-22",14.66,15.13,14.29,14.785,13983100.0],["2021-02-23",14.65,14.95,13.52,14.8,9072000.0],["2021-02-24",14.86,15.44,14.68,15.28,7682700.0],["2021-02-25",15.39,15.49,13.82,13.865,12791600.0],["2021-02-26",14.05,14.715,13.75,14.69,9117400.0],["2021-03-01",15.05,15.22,14.375,14.44,8314000.0],["2021-03-02",14.3,14.75,14.135,14.63,6760100.0],["2021-03-03",14.68,15.53,14.67,15.24,10582700.0],["2021-03-04",15.52,15.86,14.64,15.31,17254300.0],["2021-03-05",15.5,15.74,14.12,15.05,13302300.0],["2021-03-08",15.37,16.16,15.19,15.79,10511800.0],["2021-03-09",15.96,16.435,15.555,16.11,9993600.0],["2021-03-10",16.46,16.82,15.28,15.45,10232400.0],["2021-03-11",15.66,16.405,15.45,16.0,13686700.0],["2021-03-12",15.9,16.39,15.85,16.27,5535800.0],["2021-03-15",16.5,16.88,16.26,16.75,7156000.0],["2021-03-16",16.4,16.62,15.89,16.01,6864500.0],["2021-03-17",16.07,16.86,15.82,16.83,9012900.0],["2021-03-18",16.45,16.82,15.96,16.05,8269100.0],["2021-03-19",16.04,16.19,15.64,15.77,7610600.0],["2021-03-22",15.8,15.93,14.72,14.79,7896800.0],["2021-03-23",14.75,14.825,14.175,14.3,8867500.0],["2021-03-24",14.43,15.14,14.43,14.5,7826500.0],["2021-03-25",14.04,15.04,13.695,14.94,7839700.0],["2021-03-26",15.175,15.2,14.425,14.88,6037100.0],["2021-03-29",14.883,15.105,14.33,14.56,4737300.0],["2021-03-30",14.64,15.125,14.45,15.07,5207200.0],["2021-03-31",15.03,15.265,14.685,14.81,5142000.0],["2021-04-01",14.85,15.34,14.78,15.26,4260000.0],["2021-04-05",15.69,15.786,15.295,15.56,5504600.0],["2021-04-06",15.4,15.835,15.225,15.68,5778600.0],["2021-04-07",15.65,15.77,15.19,15.31,3377600.0],["2021-04-08",15.19,15.83,15.14,15.66,5320100.0],["2021-04-09",15.45,15.55,15.21,15.37,3340600.0],["2021-04-12",15.26,15.28,14.61,14.875,4904800.0],["2021-04-13",14.53,15.15,14.315,15.12,6367300.0],["2021-04-14",15.2,15.675,15.04,15.13,3482600.0],["2021-04-15",15.21,15.24,14.77,14.97,3528900.0],["2021-04-16",15.01,15.22,14.83,14.99,4044700.0],["2021-04-19",14.84,15.4,14.61,15.39,6994200.0],["2021-04-20",15.16,15.205,13.91,14.4,10877300.0],["2021-04-21",14.34,15.23,14.13,15.21,8065700.0],["2021-04-22",15.25,15.99,15.03,15.4,6545600.0],["2021-04-23",15.5,15.67,15.3,15.57,4660900.0],["2021-04-26",15.76,16.05,15.66,15.68,3735000.0],["2021-04-27",15.68,15.71,15.19,15.42,9175000.0],["2021-04-28",15.33,15.64,15.31,15.47,6249400.0],["2021-04-29",15.625,15.665,14.89,15.16,4436100.0],["2021-04-30",15.01,15.11,14.825,14.98,4649700.0],["2021-05-03",14.98,15.35,14.93,15.07,4389100.0],["2021-05-04",14.0,14.1,12.605,12.91,26119900.0],["2021-05-05",13.02,13.295,12.41,12.47,20010900.0],["2021-05-06",12.41,12.47,12.01,12.4,12048300.0],["2021-05-07",12.4,13.14,12.39,12.97,6938500.0],["2021-05-10",12.88,13.1,12.65,12.79,6096000.0],["2021-05-11",12.31,13.195,12.21,12.98,9625800.0],["2021-05-12",12.712,12.83,12.21,12.25,8003600.0],["2021-05-13",12.33,12.71,12.04,12.33,7411800.0],["2021-05-14",12.62,13.33,12.57,13.3,7621700.0],["2021-05-17",13.2,13.24,12.94,13.2,4339600.0],["2021-05-18",13.3,13.63,13.08,13.25,6616800.0],["2021-05-19",12.76,12.97,12.68,12.92,6038900.0],["2021-05-20",13.04,13.235,12.875,13.15,5834500.0],["2021-05-21",13.21,13.32,12.78,12.8,3601600.0],["2021-05-24",13.09,13.35,12.81,13.31,2691600.0],["2021-05-25",13.45,13.71,13.245,13.27,3873100.0],["2021-05-26",13.29,13.53,13.19,13.5,2910500.0],["2021-05-27",13.56,13.93,13.49,13.81,8422100.0],["2021-05-28",13.85,13.879,13.51,13.85,4779600.0],["2021-06-01",14.05,14.69,14.01,14.6,8941300.0],["2021-06-02",14.65,15.1,14.62,14.79,11760300.0],["2021-06-03",14.5,14.65,14.13,14.2,5254900.0],["2021-06-04",14.15,14.295,13.864,13.9,3819600.0],["2021-06-07",13.94,14.27,13.92,14.01,4697400.0],["2021-06-08",14.03,14.225,13.81,14.11,4115800.0],["2021-06-09",14.19,14.28,13.86,13.87,3786400.0],["2021-06-10",13.97,14.21,13.795,14.14,3312500.0],["2021-06-11",14.17,14.4,14.145,14.39,2688900.0],["2021-06-14",14.5,14.55,13.84,13.86,5168900.0],["2021-06-15",13.9,14.01,13.65,13.73,3540000.0],["2021-06-16",13.7,13.89,13.58,13.84,4001200.0],["2021-06-17",13.65,14.24,13.65,13.96,8050800.0],["2021-06-18",13.69,14.02,13.52,13.93,8112600.0],["2021-06-21",14.08,14.08,13.75,14.04,3104400.0],["2021-06-22",13.89,14.06,13.76,13.98,3163600.0],["2021-06-23",14.07,14.297,13.95,13.96,3645000.0],["2021-06-24",14.0,14.06,13.15,13.25,8490100.0],["2021-06-25",13.25,13.35,13.03,13.16,14282200.0],["2021-06-28",13.14,13.14,11.995,12.29,13141700.0],["2021-06-29",12.44,12.55,12.045,12.21,5546800.0],["2021-06-30",12.21,12.63,12.18,12.48,7875200.0],["2021-07-01",12.65,12.815,12.52,12.59,4740800.0],["2021-07-02",12.53,12.63,12.26,12.41,3069900.0],["2021-07-06",12.41,12.45,11.96,12.06,3778800.0],["2021-07-07",12.03,12.27,11.87,12.17,7870100.0],["2021-07-08",11.63,11.99,11.43,11.44,11009200.0],["2021-07-09",11.64,11.97,11.5,11.95,13365400.0],["2021-07-12",11.86,12.09,11.76,12.05,3402500.0],["2021-07-13",11.88,12.01,11.6,11.63,4035000.0],["2021-07-14",11.85,11.895,11.48,11.59,3749800.0],["2021-07-15",11.43,11.59,11.11,11.29,4599500.0],["2021-07-16",11.38,11.44,10.995,11.05,8929000.0],["2021-07-19",10.635,10.93,10.365,10.92,15130000.0],["2021-07-20",10.92,11.43,10.66,11.3,5307300.0],["2021-07-21",11.435,11.88,11.4,11.66,6174900.0],["2021-07-22",11.66,11.7,11.42,11.55,3375100.0],["2021-07-23",11.62,11.66,11.355,11.6,3964800.0],["2021-07-26",11.65,12.055,11.6,11.97,4618700.0],["2021-07-27",11.91,11.98,11.54,11.75,3339500.0],["2021-07-28",11.92,12.04,11.695,11.98,2485700.0],["2021-07-29",12.078,12.36,11.945,12.01,2608700.0],["2021-07-30",11.76,12.04,11.665,11.79,4448600.0],["2021-08-02",11.81,12.09,11.32,11.37,6208600.0],["2021-08-03",11.8,11.8,10.64,10.97,9938800.0],["2021-08-04",10.89,11.125,10.73,10.88,4183400.0],["2021-08-05",10.94,11.64,10.89,11.56,4468300.0],["2021-08-06",11.67,11.73,11.38,11.49,3041900.0],["2021-08-09",11.4,11.415,11.12,11.16,2612900.0],["2021-08-10",11.15,11.29,11.025,11.19,4861500.0],["2021-08-11",11.14,11.33,10.935,11.2,3872400.0],["2021-08-12",11.2,11.2,10.9,11.06,2503700.0],["2021-08-13",11.02,11.03,10.69,10.8,3872700.0],["2021-08-16",10.67,10.75,10.48,10.63,6750700.0],["2021-08-17",10.5,10.52,10.35,10.49,5791800.0],["2021-08-18",10.46,10.87,10.37,10.54,3823800.0],["2021-08-19",10.41,10.54,9.995,10.23,12452100.0],["2021-08-20",10.05,10.13,9.015,9.54,18253900.0],["2021-08-23",9.79,10.34,9.75,10.34,7613500.0],["2021-08-24",10.25,10.95,10.25,10.88,6981400.0],["2021-08-25",10.97,11.16,10.76,11.04,4410000.0],["2021-08-26",10.87,11.19,10.67,10.83,8704400.0],["2021-08-27",10.95,11.39,10.87,11.28,6748300.0],["2021-08-30",11.3,11.36,10.71,10.79,9778900.0],["2021-08-31",10.75,11.23,10.715,11.23,7307600.0],["2021-09-01",11.27,11.44,10.965,11.17,6401900.0],["2021-09-02",11.2,11.3,11.115,11.15,4187500.0],["2021-09-03",11.14,11.18,10.71,10.86,4253900.0],["2021-09-07",10.82,11.24,10.8,11.11,5693300.0],["2021-09-08",11.03,11.195,10.82,10.86,3984400.0],["2021-09-09",10.82,11.225,10.65,11.12,4847700.0],["2021-09-10",11.2,11.25,10.67,10.86,18008600.0],["2021-09-13",10.955,11.43,10.76,11.32,4887400.0],["2021-09-14",11.33,11.44,11.12,11.23,4687900.0],["2021-09-15",11.22,11.32,11.015,11.25,4803900.0],["2021-09-16",11.22,11.315,11.15,11.22,5752900.0],["2021-09-17",11.12,11.419,11.12,11.31,6060600.0],["2021-09-20",10.99,11.275,10.815,11.25,5712900.0],["2021-09-21",11.39,11.52,11.215,11.25,6629400.0],["2021-09-22",11.36,11.545,11.27,11.47,7933200.0],["2021-09-23",11.555,11.98,11.455,11.91,5775500.0],["2021-09-24",11.91,12.245,11.83,12.2,5080100.0],["2021-09-27",12.195,12.46,12.08,12.21,6879700.0],["2021-09-28",12.13,12.36,11.895,11.93,6522500.0],["2021-09-29",12.06,12.11,11.765,11.87,6458000.0],["2021-09-30",11.95,11.97,11.69,11.84,5176300.0],["2021-10-01",11.98,12.65,11.98,12.56,12208200.0],["2021-10-04",12.52,12.61,12.224,12.25,3950600.0],["2021-10-05",12.26,12.42,11.9,11.97,4727600.0],["2021-10-06",11.72,11.845,11.47,11.67,4265300.0],["2021-10-07",11.78,11.84,11.38,11.43,7961600.0],["2021-10-08",11.45,11.565,11.22,11.24,3676100.0],["2021-10-11",11.14,11.405,11.07,11.12,4674900.0],["2021-10-12",11.11,11.635,11.11,11.63,7082000.0],["2021-10-13",11.71,11.82,11.44,11.6,4922700.0],["2021-10-14",11.78,12.11,11.76,12.09,5727800.0],["2021-10-15",12.24,12.425,12.205,12.28,3703400.0],["2021-10-18",12.14,12.265,12.02,12.06,4282500.0],["2021-10-19",11.99,12.07,11.645,11.77,4176700.0],["2021-10-20",11.68,11.705,11.44,11.47,3269500.0],["2021-10-21",11.46,11.615,11.33,11.34,2274800.0],["2021-10-22",11.24,11.265,10.8,10.84,4349500.0],["2021-10-25",10.78,10.97,10.56,10.65,6487400.0],["2021-10-26",10.8,10.85,10.515,10.55,4179900.0],["2021-10-27",10.58,10.6,10.34,10.38,4942100.0],["2021-10-28",10.48,10.54,10.21,10.43,5540900.0],["2021-10-29",10.39,10.61,10.27,10.38,8895500.0],["2021-11-01",10.38,10.94,10.37,10.8,12858400.0],["2021-11-02",11.06,11.07,8.99,9.01,24241900.0],["2021-11-03",9.25,9.26,8.91,9.16,13148600.0],["2021-11-04",9.19,9.475,9.11,9.19,7138900.0],["2021-11-05",9.54,10.03,9.54,9.94,9994300.0],["2021-11-08",10.03,10.43,9.94,10.29,10774700.0],["2021-11-09",10.24,10.25,9.97,10.14,4605000.0],["2021-11-10",10.03,10.1,9.519,9.59,4163900.0],["2021-11-11",9.63,9.7,9.42,9.43,3719300.0],["2021-11-12",9.65,9.73,9.27,9.32,4801400.0],["2021-11-15",9.48,9.66,9.155,9.22,5276800.0],["2021-11-16",9.12,9.29,8.845,8.99,8149000.0],["2021-11-17",9.01,9.11,8.745,8.86,4289700.0],["2021-11-18",8.87,8.959,8.37,8.6,7431300.0],["2021-11-19",8.4,8.54,8.28,8.4,5369200.0],["2021-11-22",8.51,8.534,7.985,8.09,7090600.0],["2021-11-23",8.13,8.249,7.91,7.98,4987300.0],["2021-11-24",7.88,8.445,7.78,8.36,6975300.0],["2021-11-26",7.46,7.64,7.05,7.31,11452100.0],["2021-11-29",7.735,7.76,7.33,7.745,7663400.0],["2021-11-30",7.54,7.765,7.27,7.53,7970900.0],["2021-12-01",7.75,8.02,7.55,7.58,13807400.0],["2021-12-02",7.7,8.52,7.585,8.38,20506700.0],["2021-12-03",8.41,8.42,7.99,8.1,8983600.0],["2021-12-06",8.23,8.97,8.08,8.77,9599600.0],["2021-12-07",9.055,9.18,8.82,8.91,10380300.0],["2021-12-08",8.92,9.505,8.87,9.3,9271600.0],["2021-12-09",9.09,9.37,8.82,8.86,7075000.0],["2021-12-10",8.89,9.241,8.73,8.85,10060500.0],["2021-12-13",8.72,8.78,8.26,8.43,9665900.0],["2021-12-14",8.28,8.539,8.14,8.18,12612000.0],["2021-12-15",8.14,8.15,7.331,7.49,20127100.0],["2021-12-16",7.6,7.9,7.535,7.64,10882000.0],["2021-12-17",7.68,8.11,7.42,7.95,20351800.0],["2021-12-20",7.74,8.02,7.55,7.85,5814200.0],["2021-12-21",8.02,8.74,8.0,8.71,6339200.0],["2021-12-22",8.63,8.82,8.55,8.77,4016000.0],["2021-12-23",8.909,8.97,8.68,8.91,7439000.0],["2021-12-27",8.82,8.91,8.65,8.76,5688600.0],["2021-12-28",8.69,8.9,8.58,8.7,4618700.0],["2021-12-29",8.54,8.6,8.36,8.54,3042000.0],["2021-12-30",8.48,8.87,8.46,8.64,3792500.0],["2021-12-31",8.67,8.83,8.565,8.59,3297800.0],["2022-01-03",8.81,9.195,8.75,9.08,7207600.0],["2022-01-04",9.2,9.41,9.035,9.31,4345000.0],["2022-01-05",9.32,9.56,8.915,8.96,6963500.0],["2022-01-06",9.02,9.45,8.83,9.33,5487300.0],["2022-01-07",9.4,9.55,9.24,9.3,5182500.0],["2022-01-10",9.24,9.355,9.005,9.33,5589100.0],["2022-01-11",9.3,9.53,9.215,9.43,5450400.0],["2022-01-12",9.45,9.525,9.175,9.24,4095400.0],["2022-01-13",9.3,9.68,9.16,9.52,5902800.0],["2022-01-14",9.39,9.7,9.35,9.67,6253400.0],["2022-01-18",9.58,9.81,9.435,9.46,5063600.0],["2022-01-19",9.48,9.516,9.07,9.17,7845600.0],["2022-01-20",9.138,9.83,9.138,9.36,6311800.0],["2022-01-21",9.22,9.35,8.61,8.61,7172600.0],["2022-01-24",8.29,8.66,7.87,8.64,14302000.0],["2022-01-25",8.39,8.8,8.21,8.67,4836500.0],["2022-01-26",9.06,9.075,8.61,8.75,5892500.0],["2022-01-27",8.87,9.11,8.49,8.55,4820800.0],["2022-01-28",8.46,8.71,8.185,8.71,4670800.0],["2022-01-31",8.51,9.15,8.51,9.15,4866900.0],["2022-02-01",9.14,9.555,9.13,9.41,5724000.0],["2022-02-02",9.366,9.45,9.13,9.25,3432000.0],["2022-02-03",8.97,9.15,8.39,8.39,11131700.0],["2022-02-04",8.32,8.47,8.065,8.36,15634100.0],["2022-02-07",8.38,8.715,8.36,8.59,16830800.0],["2022-02-08",8.7,9.27,8.575,9.22,11769500.0],["2022-02-09",9.39,9.92,9.38,9.78,10465500.0],["2022-02-10",9.517,10.045,9.4,9.56,7020500.0],["2022-02-11",9.7,9.82,9.175,9.23,6602100.0],["2022-02-14",9.24,9.505,8.99,9.0,6198900.0],["2022-02-15",9.67,11.24,9.58,10.97,20473000.0],["2022-02-16",10.86,11.98,10.79,11.89,14647700.0],["2022-02-17",11.61,12.005,11.5,11.86,11576900.0],["2022-02-18",11.81,12.08,11.414,11.52,5639400.0],["2022-02-22",11.37,11.78,11.23,11.48,6420600.0],["2022-02-23",11.5,11.6,11.06,11.11,5028100.0],["2022-02-24",10.6,11.51,10.45,11.49,8198100.0],["2022-02-25",11.45,11.89,11.085,11.37,6070900.0],["2022-02-28",11.22,11.28,10.71,10.93,8341400.0],["2022-03-01",10.73,10.92,9.871,9.91,9807400.0],["2022-03-02",9.99,10.29,9.91,10.04,5784100.0],["2022-03-03",10.03,10.22,9.445,9.5,7089400.0],["2022-03-04",9.16,9.55,8.724,8.79,7010300.0],["2022-03-07",8.68,8.9,7.92,7.95,8907000.0],["2022-03-08",8.0,8.765,7.615,8.47,10399900.0],["2022-03-09",8.8,9.495,8.8,9.23,8463700.0],["2022-03-10",9.01,9.66,8.8,9.38,9572500.0],["2022-03-11",9.48,9.67,9.095,9.11,9048100.0],["2022-03-14",9.14,9.475,8.88,9.07,12477700.0],["2022-03-15",9.15,9.59,9.15,9.59,10194600.0],["2022-03-16",9.79,10.67,9.75,10.66,10008900.0],["2022-03-17",10.43,10.75,10.21,10.68,12019700.0],["2022-03-18",10.422,10.73,10.36,10.7,12413000.0],["2022-03-21",10.62,10.67,10.125,10.53,10116600.0],["2022-03-22",10.57,11.04,10.55,10.75,7297900.0],["2022-03-23",10.53,10.945,10.51,10.74,3921400.0],["2022-03-24",10.84,10.86,10.54,10.7,2935000.0],["2022-03-25",10.73,10.79,10.515,10.75,4279100.0],["2022-03-28",10.83,10.93,10.5,10.79,2958200.0],["2022-03-29",11.21,11.5,11.0,11.47,9589200.0],["2022-03-30",11.3,11.576,11.275,11.41,3619300.0],["2022-03-31",11.38,11.765,11.3,11.43,5230500.0],["2022-04-01",11.45,11.595,11.085,11.17,4974400.0],["2022-04-04",11.1,11.67,11.07,11.6,5444600.0],["2022-04-05",11.58,11.66,10.96,11.04,5479200.0],["2022-04-06",10.75,10.97,10.5,10.82,5434500.0],["2022-04-07",10.75,10.855,10.11,10.55,4504900.0],["2022-04-08",10.53,10.63,10.235,10.32,3463600.0],["2022-04-11",10.34,10.64,10.05,10.5,2597200.0],["2022-04-12",10.66,10.995,10.49,10.58,3193000.0],["2022-04-13",10.74,11.32,10.68,11.21,4693800.0],["2022-04-14",11.16,11.49,10.99,10.99,4050700.0],["2022-04-18",10.9,11.0,10.64,10.69,3178800.0],["2022-04-19",10.72,11.145,10.7,11.06,4771700.0],["2022-04-20",11.26,11.39,10.65,10.72,15291600.0],["2022-04-21",11.15,11.73,10.695,10.86,13993900.0],["2022-04-22",10.77,10.96,10.565,10.74,7735300.0],["2022-04-25",10.58,11.16,10.44,11.14,12192900.0],["2022-04-26",11.02,11.08,10.655,10.77,5069700.0],["2022-04-27",10.79,11.195,10.53,10.95,5671300.0],["2022-04-28",10.98,11.21,10.69,11.06,7698100.0],["2022-04-29",10.96,11.15,10.44,10.47,4995700.0],["2022-05-02",10.38,10.58,10.1,10.55,6853000.0],["2022-05-03",10.4,10.83,9.25,9.35,10642000.0],["2022-05-04",9.35,9.57,8.66,9.57,11907000.0],["2022-05-05",9.22,9.54,8.78,8.96,9700300.0],["2022-05-06",8.9,9.02,8.58,8.67,7974400.0],["2022-05-09",8.53,8.613,7.92,7.95,12769000.0],["2022-05-10",8.108,8.35,7.55,7.61,19088700.0],["2022-05-11",7.53,7.71,6.58,6.61,30595400.0],["2022-05-12",6.64,6.91,6.225,6.56,15323600.0],["2022-05-13",6.71,7.165,6.66,7.05,14269900.0],["2022-05-16",7.02,7.12,6.67,6.75,8042500.0],["2022-05-17",7.01,7.34,6.94,7.31,9608800.0],["2022-05-18",7.12,7.38,6.93,7.03,8327100.0],["2022-05-19",6.93,7.4,6.92,7.05,12286000.0],["2022-05-20",7.22,7.25,6.905,7.23,8833400.0],["2022-05-23",7.25,7.29,6.859,7.26,9284300.0],["2022-05-24",7.15,7.17,6.67,6.69,6560900.0],["2022-05-25",6.62,7.2,6.57,7.16,5646800.0],["2022-05-26",7.23,7.575,7.13,7.47,5160300.0],["2022-05-27",7.45,7.615,7.425,7.53,6458100.0],["2022-05-31",7.41,7.57,7.29,7.51,5385200.0],["2022-06-01",7.57,7.66,7.335,7.55,5787200.0],["2022-06-02",7.51,7.96,7.5,7.83,5924500.0],["2022-06-03",7.65,7.74,7.47,7.61,4991700.0],["2022-06-06",7.81,7.84,7.48,7.72,5974000.0],["2022-06-07",7.54,7.68,7.41,7.56,6498200.0],["2022-06-08",7.52,7.79,7.49,7.58,13711900.0],["2022-06-09",7.54,7.56,7.243,7.28,6061700.0],["2022-06-10",7.02,7.16,6.78,6.86,17565500.0],["2022-06-13",6.59,6.65,6.02,6.025,7849500.0],["2022-06-14",6.06,6.08,5.703,5.78,9176300.0],["2022-06-15",5.84,6.41,5.83,6.31,13188100.0],["2022-06-16",6.05,6.07,5.52,5.59,8565800.0],["2022-06-17",5.71,6.05,5.555,6.01,9929500.0],["2022-06-21",6.14,6.265,5.977,6.01,7085100.0],["2022-06-22",5.89,6.18,5.86,6.01,4397200.0],["2022-06-23",6.0,6.2,5.85,5.98,5289800.0],["2022-06-24",6.03,6.5,5.99,6.29,48509800.0],["2022-06-27",6.34,6.59,6.265,6.5,8723700.0],["2022-06-28",6.62,6.75,6.175,6.19,7479800.0],["2022-06-29",6.13,6.215,5.945,6.12,5582100.0],["2022-06-30",5.94,6.01,5.715,5.83,7305600.0],["2022-07-01",5.86,6.16,5.84,6.14,6533900.0],["2022-07-05",6.01,6.4,5.81,6.38,8750900.0],["2022-07-06",6.74,6.9,6.54,6.6,7124200.0],["2022-07-07",6.63,6.85,6.62,6.85,5009400.0],["2022-07-08",6.79,6.925,6.55,6.82,3747300.0],["2022-07-11",6.73,6.76,6.32,6.34,5322500.0],["2022-07-12",6.31,6.46,6.17,6.36,6341600.0],["2022-07-13",6.18,6.18,5.87,5.96,6890100.0],["2022-07-14",5.81,5.95,5.54,5.59,11002200.0],["2022-07-15",5.7,5.72,5.45,5.67,11201400.0],["2022-07-18",5.84,6.315,5.84,5.98,6655900.0],["2022-07-19",6.01,6.39,6.01,6.36,6955200.0],["2022-07-20",6.34,6.58,6.33,6.52,4804500.0],["2022-07-21",6.39,6.395,6.1,6.28,3772300.0],["2022-07-22",6.34,6.465,6.07,6.14,4133800.0],["2022-07-25",6.18,6.18,6.01,6.13,3056000.0],["2022-07-26",6.03,6.04,5.83,5.85,4927100.0],["2022-07-27",5.98,6.24,5.91,6.21,4198700.0],["2022-07-28",6.05,6.25,5.77,6.24,5158900.0],["2022-07-29",6.25,6.26,5.97,6.15,6181300.0],["2022-08-01",6.14,6.275,5.91,6.26,8495700.0],["2022-08-02",6.33,6.94,6.33,6.82,7436500.0],["2022-08-03",6.95,7.495,6.88,7.39,7438000.0],["2022-08-04",7.46,7.75,7.39,7.43,6778400.0],["2022-08-05",7.28,7.7,7.22,7.5,5454400.0],["2022-08-08",7.57,7.695,7.37,7.49,8155800.0],["2022-08-09",7.38,7.5,7.24,7.44,5024800.0],["2022-08-10",7.73,7.94,7.68,7.88,4105700.0],["2022-08-11",8.02,8.07,7.64,7.71,4006300.0],["2022-08-12",7.9,8.21,7.77,8.15,5588400.0],["2022-08-15",8.04,8.26,8.03,8.09,5196600.0],["2022-08-16",8.01,8.305,7.95,8.14,4837800.0],["2022-08-17",7.99,8.04,7.51,7.66,4722600.0],["2022-08-18",7.6,7.71,7.54,7.68,4516300.0],["2022-08-19",7.44,7.49,7.13,7.34,4718000.0],["2022-08-22",7.18,7.24,7.05,7.17,2644600.0],["2022-08-23",7.2,7.41,7.0,7.01,4314800.0],["2022-08-24",7.05,7.24,7.0,7.13,5163700.0],["2022-08-25",7.18,7.44,7.17,7.37,2835900.0],["2022-08-26",7.44,7.62,7.22,7.31,5452600.0],["2022-08-29",7.15,7.44,7.1,7.39,3248600.0],["2022-08-30",7.56,7.66,7.21,7.27,5836000.0],["2022-08-31",7.4,7.525,7.18,7.19,4040900.0],["2022-09-01",7.07,7.13,6.87,7.12,5367500.0],["2022-09-02",7.2,7.355,7.02,7.1,3204000.0],["2022-09-06",7.07,7.115,6.74,6.82,4433100.0],["2022-09-07",6.76,7.265,6.76,7.23,3138600.0],["2022-09-08",6.99,7.04,6.32,6.54,13643200.0],["2022-09-09",6.63,6.71,6.5,6.68,13436600.0],["2022-09-12",6.74,6.91,6.68,6.84,5363900.0],["2022-09-13",6.52,6.63,6.35,6.46,3893500.0],["2022-09-14",6.44,6.7,6.215,6.69,5456800.0],["2022-09-15",6.6,6.985,6.54,6.87,4733100.0],["2022-09-16",6.74,6.74,6.32,6.44,8168300.0],["2022-09-19",6.345,6.64,6.345,6.6,3602000.0],["2022-09-20",6.51,6.61,6.41,6.44,2709300.0],["2022-09-21",6.48,6.61,6.22,6.25,4609600.0],["2022-09-22",6.26,6.335,5.81,5.93,6622300.0],["2022-09-23",5.78,5.82,5.41,5.42,7774900.0],["2022-09-26",5.36,5.56,5.06,5.06,6616000.0],["2022-09-27",5.14,5.345,5.03,5.1,6267600.0],["2022-09-28",5.12,5.5,5.075,5.48,7362400.0],["2022-09-29",5.3,5.41,5.07,5.22,7294300.0],["2022-09-30",5.22,5.33,5.14,5.15,5688400.0],["2022-10-03",5.24,5.41,5.1,5.35,5241000.0],["2022-10-04",5.55,5.99,5.5,5.98,6259200.0],["2022-10-05",5.76,5.91,5.695,5.85,5049700.0],["2022-10-06",5.85,5.905,5.43,5.45,4886300.0],["2022-10-07",5.31,5.37,5.115,5.22,4569000.0],["2022-10-10",5.19,5.25,5.1,5.17,5743100.0],["2022-10-11",5.19,5.24,4.875,5.06,11027800.0],["2022-10-12",5.03,5.31,4.98,5.27,5588700.0],["2022-10-13",5.21,5.535,5.01,5.45,4997000.0],["2022-10-14",5.57,5.665,5.38,5.41,4501700.0],["2022-10-17",5.61,5.78,5.575,5.6,5034100.0],["2022-10-18",5.82,5.935,5.65,5.77,3439400.0],["2022-10-19",5.7,5.735,5.49,5.53,3922700.0],["2022-10-20",5.57,5.87,5.55,5.64,3408200.0],["2022-10-21",5.59,5.695,5.49,5.67,4882800.0],["2022-10-24",5.72,5.73,5.24,5.32,5962700.0],["2022-10-25",5.295,5.7,5.275,5.6,6912600.0],["2022-10-26",5.59,5.88,5.555,5.59,4167100.0],["2022-10-27",5.68,5.815,5.53,5.58,5005400.0],["2022-10-28",5.61,5.64,5.26,5.56,5317000.0],["2022-10-31",5.56,5.88,5.54,5.81,5705900.0],["2022-11-01",5.93,6.165,5.91,5.95,8713700.0],["2022-11-02",5.74,5.76,5.04,5.05,8058700.0],["2022-11-03",5.01,5.01,4.6,4.67,9764200.0],["2022-11-04",4.73,4.82,4.48,4.61,7909700.0],["2022-11-07",4.67,4.815,4.47,4.66,5051600.0],["2022-11-08",4.69,4.98,4.625,4.81,4551900.0],["2022-11-09",4.72,4.73,4.46,4.53,5300100.0],["2022-11-10",4.87,5.25,4.87,5.19,7245200.0],["2022-11-11",5.22,5.545,5.16,5.48,5507500.0],["2022-11-14",5.44,5.67,5.33,5.53,5173100.0],["2022-11-15",5.68,5.895,5.615,5.65,4869200.0],["2022-11-16",5.55,5.555,5.35,5.38,4433500.0],["2022-11-17",5.2,5.24,5.09,5.19,4079000.0],["2022-11-18",5.38,5.45,5.06,5.07,4247600.0],["2022-11-21",4.99,5.02,4.67,4.69,5298800.0],["2022-11-22",4.8,4.84,4.58,4.83,6384800.0],["2022-11-23",5.1,5.32,5.05,5.25,8514300.0],["2022-11-25",5.21,5.42,5.16,5.33,2593000.0],["2022-11-28",5.27,5.46,5.22,5.43,8582400.0],["2022-11-29",5.65,6.0,5.57,5.78,22007600.0],["2022-11-30",5.72,6.22,5.69,6.11,78563300.0],["2022-12-01",6.06,6.23,5.98,6.01,6264600.0],["2022-12-02",5.81,6.25,5.75,6.22,5545200.0],["2022-12-05",6.13,6.33,6.02,6.04,5346000.0],["2022-12-06",6.04,6.11,5.875,5.94,3756700.0],["2022-12-07",5.9,5.976,5.775,5.85,3687800.0],["2022-12-08",5.95,6.3,5.89,6.06,8544700.0],["2022-12-09",6.04,6.16,5.9,6.09,9479000.0],["2022-12-12",6.11,6.55,6.05,6.45,5207600.0],["2022-12-13",6.75,6.87,6.065,6.23,5545800.0],["2022-12-14",6.23,6.39,6.08,6.15,3628900.0],["2022-12-15",6.0,6.175,5.97,6.09,3336200.0],["2022-12-16",5.95,6.115,5.78,6.01,9952600.0],["2022-12-19",5.99,6.02,5.75,5.93,6906400.0],["2022-12-20",5.89,6.24,5.87,6.13,3133600.0],["2022-12-21",6.22,6.335,6.06,6.09,3035700.0],["2022-12-22",6.04,6.05,5.815,5.93,2965800.0],["2022-12-23",5.88,5.995,5.765,5.94,2784300.0],["2022-12-27",5.87,5.895,5.69,5.71,5381100.0],["2022-12-28",5.67,5.765,5.55,5.58,2877000.0],["2022-12-29",5.59,6.085,5.56,5.99,3340300.0],["2022-12-30",5.84,6.2,5.84,6.18,4594000.0],["2023-01-03",6.35,6.46,6.08,6.16,3809900.0],["2023-01-04",6.31,6.845,6.2,6.74,6257800.0],["2023-01-05",6.71,6.72,6.51,6.67,3060100.0],["2023-01-06",6.74,6.81,6.52,6.72,3039000.0],["2023-01-09",6.78,7.08,6.78,6.88,6406900.0],["2023-01-10",6.78,6.97,6.6,6.94,4097600.0],["2023-01-11",6.65,6.76,6.04,6.43,14231100.0],["2023-01-12",6.49,6.54,6.245,6.54,5285800.0],["2023-01-13",6.4,6.82,6.4,6.79,4427500.0],["2023-01-17",6.78,6.91,6.68,6.76,5072600.0],["2023-01-18",6.88,7.047,6.63,6.79,6362300.0],["2023-01-19",6.69,6.87,6.625,6.87,4685800.0],["2023-01-20",6.99,7.17,6.9,7.08,4751000.0],["2023-01-23",7.12,7.19,7.0,7.1,3582200.0],["2023-01-24",7.07,7.22,6.94,6.97,2533500.0],["2023-01-25",6.85,7.02,6.69,6.93,3342000.0],["2023-01-26",7.0,7.13,6.865,7.08,4752800.0],["2023-01-27",7.07,7.11,6.885,7.02,3190400.0],["2023-01-30",6.87,6.98,6.675,6.71,6027800.0],["2023-01-31",6.75,6.825,6.63,6.81,4761000.0],["2023-02-01",6.805,7.12,6.68,7.06,5017500.0],["2023-02-02",7.24,7.48,7.16,7.47,5617900.0],["2023-02-03",7.28,7.92,7.2,7.66,8865800.0],["2023-02-06",7.56,7.68,7.305,7.5,4679100.0],["2023-02-07",7.46,7.66,7.35,7.44,4730700.0],["2023-02-08",7.4,7.46,7.275,7.35,2628700.0],["2023-02-09",7.48,7.55,7.14,7.15,2801400.0],["2023-02-10",7.09,7.09,6.8,6.83,3417800.0],["2023-02-13",6.82,7.155,6.77,6.99,3204800.0],["2023-02-14",6.88,7.14,6.761,6.89,4300700.0],["2023-02-15",6.025,6.26,5.162,5.555,34558100.0],["2023-02-16",5.66,5.86,5.35,5.77,10473600.0],["2023-02-17",5.75,5.75,5.31,5.32,10994500.0],["2023-02-21",5.28,5.34,5.1,5.11,7113700.0],["2023-02-22",5.1,5.22,5.01,5.1,5754000.0],["2023-02-23",5.08,5.2,4.96,5.08,5196700.0],["2023-02-24",5.1,5.25,4.975,5.18,7875800.0],["2023-02-27",5.32,5.375,5.195,5.21,7136600.0],["2023-02-28",5.2,5.265,5.06,5.06,7813800.0],["2023-03-01",5.05,5.101,4.88,4.97,7001800.0],["2023-03-02",4.87,4.955,4.8,4.91,5534100.0],["2023-03-03",5.04,5.4,4.97,5.31,6411000.0],["2023-03-06",5.31,5.39,5.125,5.18,4660700.0],["2023-03-07",5.18,5.365,4.98,5.02,6946800.0],["2023-03-08",4.89,4.955,4.74,4.86,9901100.0],["2023-03-09",4.88,4.88,4.54,4.57,7287800.0],["2023-03-10",4.55,4.6,4.33,4.5,12574700.0],["2023-03-13",4.42,4.42,4.185,4.2,11522000.0],["2023-03-14",4.33,4.43,4.143,4.2,9294100.0],["2023-03-15",4.06,4.097,3.9,4.02,11625300.0],["2023-03-16",4.06,4.07,3.84,4.02,6624400.0],["2023-03-17",3.94,3.97,3.78,3.88,10455700.0],["2023-03-20",3.92,4.05,3.87,3.92,5675500.0],["2023-03-21",3.99,4.26,3.96,4.18,7914400.0],["2023-03-22",4.18,4.185,3.95,3.96,5636000.0],["2023-03-23",4.0,4.08,3.77,3.82,7114700.0],["2023-03-24",3.77,3.82,3.66,3.8,8558400.0],["2023-03-27",3.86,3.915,3.74,3.8,5022800.0],["2023-03-28",3.8,3.84,3.745,3.77,4991200.0],["2023-03-29",3.84,4.055,3.8,3.98,5205800.0],["2023-03-30",4.03,4.155,3.99,4.03,6077600.0],["2023-03-31",4.07,4.3,4.04,4.29,5820100.0],["2023-04-03",4.32,4.335,4.16,4.28,4999700.0],["2023-04-04",4.27,4.31,4.07,4.25,4709800.0],["2023-04-05",4.21,4.23,4.07,4.15,4457900.0],["2023-04-06",4.21,4.21,4.06,4.13,3853900.0],["2023-04-10",4.08,4.29,4.06,4.28,4080200.0],["2023-04-11",4.3,4.46,4.28,4.38,6308800.0],["2023-04-12",4.42,4.48,4.095,4.13,6504100.0],["2023-04-13",4.17,4.265,4.13,4.19,5214800.0],["2023-04-14",4.19,4.2,4.035,4.07,7366700.0],["2023-04-17",4.06,4.14,3.981,4.04,6413500.0],["2023-04-18",4.03,4.06,3.95,3.97,3756800.0],["2023-04-19",3.91,3.935,3.845,3.89,6139000.0],["2023-04-20",3.86,3.925,3.76,3.79,5171900.0],["2023-04-21",3.8,3.8,3.73,3.75,3289800.0],["2023-04-24",3.75,3.77,3.625,3.67,5244700.0],["2023-04-25",3.67,3.735,3.59,3.69,5159800.0],["2023-04-26",3.74,3.82,3.631,3.67,5566800.0],["2023-04-27",3.7,3.96,3.7,3.9,10243600.0],["2023-04-28",3.96,4.1,3.895,4.0,13380700.0],["2023-05-01",3.97,3.97,3.84,3.95,4232600.0],["2023-05-02",4.0,4.01,3.77,3.91,5945000.0],["2023-05-03",3.9,4.11,3.86,3.95,8443400.0],["2023-05-04",4.275,4.67,3.54,3.75,10168600.0],["2023-05-05",3.84,3.85,3.66,3.67,5623800.0],["2023-05-08",3.7,3.76,3.595,3.72,5751700.0],["2023-05-09",3.65,3.72,3.625,3.67,4652800.0],["2023-05-10",3.69,3.75,3.52,3.55,6968800.0],["2023-05-11",3.54,3.54,3.39,3.4,8141500.0],["2023-05-12",3.4,3.4,3.14,3.2,13800000.0],["2023-05-15",3.34,3.56,3.21,3.48,8772800.0],["2023-05-16",3.47,3.47,3.23,3.24,5100300.0],["2023-05-17",3.26,3.59,3.24,3.57,8442300.0],["2023-05-18",3.57,3.66,3.47,3.56,5574800.0],["2023-05-19",3.63,3.63,3.51,3.57,4220400.0],["2023-05-22",3.52,3.65,3.425,3.64,3805000.0],["2023-05-23",3.65,3.79,3.619,3.68,4659700.0],["2023-05-24",3.67,3.67,3.454,3.6,4647600.0],["2023-05-25",3.7,3.88,3.48,3.54,7536900.0],["2023-05-26",3.52,3.53,3.16,3.205,11401300.0],["2023-05-30",3.24,3.34,3.17,3.18,7581100.0],["2023-05-31",3.17,3.19,3.0,3.1,12762300.0],["2023-06-01",3.14,3.3,3.03,3.21,7114300.0],["2023-06-02",3.26,3.51,3.26,3.47,9510400.0],["2023-06-05",3.45,3.57,3.37,3.39,14299700.0],["2023-06-06",3.4,3.485,3.33,3.35,8745700.0],["2023-06-07",3.39,3.49,3.35,3.44,10527200.0],["2023-06-08",3.4,3.44,3.26,3.35,7389100.0],["2023-06-09",3.34,3.46,3.28,3.33,20935100.0],["2023-06-12",3.41,3.85,3.38,3.6,15581300.0],["2023-06-13",3.68,3.75,3.61,3.65,8063200.0],["2023-06-14",3.68,3.77,3.47,3.48,7098400.0],["2023-06-15",3.46,3.59,3.38,3.55,6178400.0],["2023-06-16",3.63,3.64,3.345,3.35,12883800.0],["2023-06-20",3.36,3.44,3.27,3.31,7283100.0],["2023-06-21",3.28,3.31,3.14,3.18,6109200.0],["2023-06-22",3.17,3.19,3.09,3.09,5211700.0],["2023-06-23",3.06,3.11,2.99,3.09,7647100.0],["2023-06-26",3.11,3.19,3.03,3.07,6173400.0],["2023-06-27",3.11,3.17,3.05,3.14,8846500.0],["2023-06-28",3.14,3.23,3.07,3.19,5230800.0],["2023-06-29",3.15,3.269,3.15,3.22,3321500.0],["2023-06-30",3.24,3.29,3.17,3.19,3780400.0],["2023-07-03",3.2,3.3,3.2,3.3,2070000.0],["2023-07-05",3.26,3.27,3.12,3.22,4935200.0],["2023-07-06",3.15,3.16,3.07,3.11,5195300.0],["2023-07-07",3.09,3.435,3.09,3.35,7480100.0],["2023-07-10",3.39,3.71,3.36,3.7,7991900.0],["2023-07-11",3.73,3.9,3.7,3.8,6828900.0],["2023-07-12",3.88,3.965,3.73,3.85,8904900.0],["2023-07-13",3.93,4.02,3.83,3.88,5803300.0],["2023-07-14",3.86,3.95,3.675,3.72,5120900.0],["2023-07-17",3.75,3.85,3.6,3.61,5242600.0],["2023-07-18",3.6,3.86,3.595,3.84,4798000.0],["2023-07-19",3.87,4.0,3.8,3.89,6506700.0],["2023-07-20",3.87,3.88,3.69,3.8,5254900.0],["2023-07-21",3.85,3.89,3.75,3.85,3977400.0],["2023-07-24",3.89,4.145,3.87,4.04,5555000.0],["2023-07-25",4.04,4.11,3.94,3.98,6708300.0],["2023-07-26",3.98,4.18,3.96,4.08,5310400.0],["2023-07-27",4.13,4.18,3.85,3.89,5200600.0],["2023-07-28",3.99,4.135,3.95,4.03,5100400.0],["2023-07-31",4.04,4.13,4.01,4.1,4671300.0],["2023-08-01",4.07,4.07,3.81,3.89,4533800.0],["2023-08-02",3.77,3.85,3.65,3.69,5122700.0],["2023-08-03",4.24,4.9,4.1,4.89,24105100.0],["2023-08-04",4.85,5.1,4.79,4.83,9862400.0],["2023-08-07",4.95,4.97,4.53,4.65,11414400.0],["2023-08-08",4.56,5.4,4.43,5.36,15548200.0],["2023-08-09",5.39,5.41,5.05,5.09,10171500.0],["2023-08-10",5.39,5.69,5.325,5.44,14063100.0],["2023-08-11",5.36,5.765,5.31,5.64,6559200.0],["2023-08-14",5.54,5.64,5.4,5.515,6118400.0],["2023-08-15",5.44,5.495,5.235,5.31,6658800.0],["2023-08-16",5.28,5.44,5.19,5.28,5393900.0],["2023-08-17",5.3,5.31,4.97,5.03,7857000.0],["2023-08-18",4.95,5.18,4.88,5.08,8753000.0],["2023-08-21",5.02,5.275,4.98,5.21,4485300.0],["2023-08-22",5.29,5.355,5.065,5.27,7137600.0],["2023-08-23",5.29,5.518,5.2,5.44,3932400.0],["2023-08-24",5.41,5.52,5.25,5.25,3817300.0],["2023-08-25",5.31,5.41,4.95,4.95,7606700.0],["2023-08-28",4.95,5.255,4.94,5.23,5542500.0],["2023-08-29",5.22,5.28,5.1,5.19,4921600.0],["2023-08-30",5.16,5.22,5.07,5.1,3859300.0],["2023-08-31",5.11,5.159,4.98,5.0,6342900.0],["2023-09-01",5.1,5.428,4.965,5.37,6204100.0],["2023-09-05",5.29,5.51,5.16,5.37,5500400.0],["2023-09-06",5.32,5.425,5.1,5.22,4804200.0],["2023-09-07",5.14,5.23,5.0,5.2,5032800.0],["2023-09-08",5.18,5.21,4.95,5.03,6044900.0],["2023-09-11",5.07,5.095,4.74,4.76,5779600.0],["2023-09-12",4.67,4.825,4.64,4.73,4489900.0],["2023-09-13",4.7,4.72,4.54,4.56,7061400.0],["2023-09-14",4.6,4.85,4.59,4.76,4599900.0],["2023-09-15",4.75,4.78,4.6,4.62,8345300.0],["2023-09-18",4.59,4.6,4.475,4.49,7088600.0],["2023-09-19",4.46,4.528,4.37,4.43,3937200.0],["2023-09-20",4.46,4.71,4.43,4.56,3953200.0],["2023-09-21",4.45,4.58,4.38,4.48,4323700.0],["2023-09-22",4.52,4.565,4.395,4.42,5219100.0],["2023-09-25",4.41,4.52,4.37,4.48,3239100.0],["2023-09-26",4.36,4.5,4.27,4.37,8375100.0],["2023-09-27",4.46,4.68,4.375,4.64,4437800.0],["2023-09-28",4.65,4.75,4.51,4.53,4609500.0],["2023-09-29",4.62,4.75,4.45,4.49,7741300.0],["2023-10-02",4.38,4.4,4.09,4.09,6305000.0],["2023-10-03",4.04,4.06,3.825,3.93,6837700.0],["2023-10-04",3.9,4.01,3.822,3.84,3644200.0],["2023-10-05",3.8,3.9,3.745,3.84,3918100.0],["2023-10-06",3.75,3.975,3.74,3.88,4804100.0],["2023-10-09",3.8,3.84,3.695,3.82,2381000.0],["2023-10-10",3.85,3.995,3.85,3.95,2910400.0],["2023-10-11",3.98,4.0,3.85,3.95,2854600.0],["2023-10-12",3.98,3.985,3.78,3.82,3649000.0],["2023-10-13",3.83,3.85,3.69,3.7,2738500.0],["2023-10-16",3.75,3.95,3.69,3.88,4142800.0],["2023-10-17",3.91,4.01,3.88,3.99,2940600.0],["2023-10-18",3.99,4.0,3.83,3.86,2564300.0],["2023-10-19",3.91,3.92,3.79,3.81,3822400.0],["2023-10-20",3.81,3.855,3.71,3.75,4494700.0],["2023-10-23",3.7,3.805,3.62,3.74,3542800.0],["2023-10-24",3.76,4.01,3.74,3.98,5002900.0],["2023-10-25",3.91,3.95,3.57,3.57,5105100.0],["2023-10-26",3.57,3.73,3.285,3.39,8782400.0],["2023-10-27",3.45,3.55,3.335,3.4,3680200.0],["2023-10-30",3.45,3.54,3.34,3.45,3402100.0],["2023-10-31",3.45,3.5,3.34,3.5,3358800.0],["2023-11-01",3.48,3.52,3.38,3.5,8773700.0],["2023-11-02",4.16,4.46,3.86,4.14,12359700.0],["2023-11-03",4.26,4.455,4.095,4.13,6448500.0],["2023-11-06",4.1,4.12,3.56,3.57,5409600.0],["2023-11-07",3.54,3.67,3.33,3.345,11506600.0],["2023-11-08",3.4,3.53,3.28,3.44,9365500.0],["2023-11-09",3.45,3.5,3.24,3.26,8565900.0],["2023-11-10",3.3,3.365,3.23,3.36,7380300.0],["2023-11-13",3.28,3.42,3.24,3.35,2824000.0],["2023-11-14",3.59,3.71,3.53,3.68,6847800.0],["2023-11-15",3.69,3.95,3.68,3.76,6072100.0],["2023-11-16",3.71,3.74,3.55,3.71,3750700.0],["2023-11-17",3.81,3.91,3.69,3.88,5570000.0],["2023-11-20",3.87,3.94,3.82,3.86,3811200.0],["2023-11-21",3.85,3.85,3.64,3.69,3311300.0],["2023-11-22",3.75,3.95,3.735,3.76,2883100.0],["2023-11-24",3.72,3.85,3.72,3.84,1431700.0],["2023-11-27",3.78,3.78,3.645,3.72,2755700.0],["2023-11-28",3.68,3.7,3.565,3.65,3638800.0],["2023-11-29",3.7,3.85,3.63,3.64,2860400.0],["2023-11-30",3.67,3.735,3.5,3.53,3528700.0],["2023-12-01",3.49,3.81,3.42,3.8,3722400.0],["2023-12-04",3.82,3.92,3.76,3.84,3973800.0],["2023-12-05",3.79,3.79,3.54,3.56,4493300.0],["2023-12-06",3.59,3.76,3.51,3.51,4783200.0],["2023-12-07",3.53,3.67,3.505,3.67,3586200.0],["2023-12-08",3.67,3.97,3.635,3.88,5759800.0],["2023-12-11",3.83,4.09,3.81,4.07,8495400.0],["2023-12-12",4.01,4.08,3.9,4.0,6074100.0],["2023-12-13",4.01,4.32,3.935,4.31,6570600.0],["2023-12-14",4.5,4.68,4.31,4.43,8293500.0],["2023-12-15",4.46,4.49,4.27,4.32,16655300.0],["2023-12-18",4.33,4.36,4.2,4.25,4153600.0],["2023-12-19",4.3,4.575,4.28,4.42,3763900.0],["2023-12-20",4.36,4.45,4.19,4.2,4773300.0],["2023-12-21",4.3,4.56,4.3,4.54,4054300.0],["2023-12-22",4.52,4.56,4.405,4.5,2884800.0],["2023-12-26",4.49,4.57,4.475,4.55,2068600.0],["2023-12-27",4.54,4.618,4.505,4.53,2693100.0],["2023-12-28",4.5,4.55,4.41,4.46,2270400.0],["2023-12-29",4.42,4.55,4.375,4.4,3060100.0],["2024-01-02",4.282,4.31,4.12,4.27,4380600.0],["2024-01-03",4.19,4.34,4.07,4.22,4470400.0],["2024-01-04",4.23,4.3,4.13,4.27,2556900.0],["2024-01-05",4.2,4.48,4.14,4.35,3085700.0],["2024-01-08",4.43,4.625,4.365,4.62,6318500.0],["2024-01-09",4.57,4.57,4.37,4.37,3751500.0],["2024-01-10",4.35,4.43,4.279,4.37,2912100.0],["2024-01-11",4.33,4.37,4.15,4.32,2842400.0],["2024-01-12",4.41,4.46,4.18,4.23,2962500.0],["2024-01-16",4.14,4.27,4.06,4.24,2833400.0],["2024-01-17",4.13,4.175,4.02,4.14,2993400.0],["2024-01-18",4.24,4.27,4.075,4.2,2380800.0],["2024-01-19",4.23,4.36,4.185,4.34,3224100.0],["2024-01-22",4.37,4.48,4.28,4.36,3340800.0],["2024-01-23",4.45,4.49,4.35,4.41,2739700.0],["2024-01-24",4.45,4.52,4.315,4.34,2931500.0],["2024-01-25",4.4,4.505,4.39,4.48,3242700.0],["2024-01-26",4.53,4.6,4.49,4.5,1831600.0],["2024-01-29",4.44,4.54,4.385,4.54,2831500.0],["2024-01-30",4.46,4.46,4.18,4.27,5590600.0],["2024-01-31",4.22,4.36,4.09,4.1,3717200.0],["2024-02-01",4.15,4.225,4.07,4.19,2822800.0],["2024-02-02",4.13,4.22,4.03,4.15,2007500.0],["2024-02-05",4.11,4.11,3.95,4.03,4009400.0],["2024-02-06",4.05,4.17,3.97,4.16,3227500.0],["2024-02-07",4.19,4.19,4.0,4.04,3059900.0],["2024-02-08",4.04,4.14,3.97,4.13,2129100.0],["2024-02-09",4.15,4.17,4.03,4.14,2508700.0],["2024-02-12",4.16,4.4,4.13,4.39,3523600.0],["2024-02-13",4.3,4.34,4.07,4.16,5367500.0],["2024-02-14",4.22,4.44,4.195,4.41,5290400.0],["2024-02-15",3.61,3.67,3.115,3.42,28414900.0],["2024-02-16",3.4,3.4,2.82,2.96,18643000.0],["2024-02-20",3.01,3.02,2.69,2.77,12392600.0],["2024-02-21",2.81,2.93,2.72,2.88,8576400.0],["2024-02-22",2.9,2.99,2.82,2.84,5388100.0],["2024-02-23",2.83,2.83,2.71,2.73,4318200.0],["2024-02-26",2.71,2.72,2.63,2.67,3967200.0],["2024-02-27",2.71,2.81,2.66,2.67,5614900.0],["2024-02-28",2.66,2.68,2.59,2.62,4025400.0],["2024-02-29",2.66,2.77,2.63,2.65,4359000.0],["2024-03-01",2.66,2.7,2.59,2.61,2499400.0],["2024-03-04",2.0,2.46,2.0,2.42,17039600.0],["2024-03-05",2.4,2.4,2.12,2.155,12112800.0],["2024-03-06",2.21,2.24,2.04,2.18,7958500.0],["2024-03-07",2.2,2.27,2.17,2.18,4751900.0],["2024-03-08",2.19,2.25,2.105,2.12,4360900.0],["2024-03-11",2.12,2.16,2.01,2.02,5443700.0],["2024-03-12",2.01,2.05,1.95,1.96,5053600.0],["2024-03-13",1.95,1.99,1.91,1.92,4518900.0],["2024-03-14",1.94,1.94,1.81,1.9,7511600.0],["2024-03-15",1.88,2.0,1.87,1.98,9463600.0],["2024-03-18",2.0,2.01,1.93,1.96,4530000.0],["2024-03-19",1.91,2.05,1.902,2.03,3503100.0],["2024-03-20",2.03,2.35,1.985,2.29,6775500.0],["2024-03-21",2.33,2.37,2.28,2.32,4191600.0],["2024-03-22",2.32,2.32,2.2,2.3,3519000.0],["2024-03-25",2.29,2.41,2.29,2.3,3241700.0],["2024-03-26",2.34,2.4,2.27,2.3,3100800.0],["2024-03-27",2.33,2.44,2.3,2.41,3555900.0],["2024-03-28",2.43,2.47,2.31,2.42,6876000.0],["2024-04-01",2.44,2.51,2.37,2.42,7063900.0],["2024-04-02",2.38,2.6,2.29,2.59,7613400.0],["2024-04-03",2.56,2.64,2.532,2.63,8814100.0],["2024-04-04",2.71,2.765,2.56,2.57,8651000.0],["2024-04-05",2.56,2.67,2.48,2.66,9542000.0],["2024-04-08",2.67,2.795,2.6,2.63,6787900.0],["2024-04-09",2.65,2.75,2.65,2.71,3552800.0],["2024-04-10",2.6,2.7,2.56,2.66,4058500.0],["2024-04-11",2.67,2.78,2.58,2.74,6582400.0],["2024-04-12",2.7,2.73,2.62,2.65,4087500.0],["2024-04-15",2.57,2.655,2.508,2.58,8048700.0],["2024-04-16",2.52,2.6,2.47,2.55,5540800.0],["2024-04-17",2.57,2.69,2.545,2.61,4057600.0],["2024-04-18",2.61,2.698,2.56,2.57,3879000.0],["2024-04-19",2.54,2.61,2.463,2.48,3551900.0],["2024-04-22",2.51,2.69,2.44,2.66,5076800.0],["2024-04-23",2.64,2.795,2.63,2.76,5501300.0],["2024-04-24",2.74,2.78,2.64,2.76,3522300.0],["2024-04-25",2.71,2.78,2.65,2.76,3070300.0],["2024-04-26",2.74,2.835,2.72,2.8,2666700.0],["2024-04-29",2.79,2.93,2.79,2.86,5665800.0],["2024-04-30",2.84,2.92,2.81,2.87,4779200.0],["2024-05-01",2.87,3.05,2.78,2.9,9348200.0],["2024-05-02",3.14,3.15,2.8,2.91,12733200.0],["2024-05-03",2.92,3.08,2.5,2.58,8231700.0],["2024-05-06",2.63,2.72,2.59,2.65,4315500.0],["2024-05-07",2.79,2.795,2.61,2.66,3412400.0],["2024-05-08",2.67,2.67,2.51,2.64,6286800.0],["2024-05-09",2.66,2.87,2.63,2.8,6439100.0],["2024-05-10",2.95,2.985,2.805,2.85,3691200.0],["2024-05-13",2.91,3.12,2.87,3.02,7043800.0],["2024-05-14",3.02,3.18,3.01,3.11,4055200.0],["2024-05-15",3.15,3.19,3.05,3.17,5181400.0],["2024-05-16",3.2,3.28,3.08,3.09,3305000.0],["2024-05-17",3.08,3.16,3.025,3.05,1954500.0],["2024-05-20",3.02,3.12,3.01,3.06,2239900.0],["2024-05-21",3.03,3.16,3.0,3.02,3064300.0],["2024-05-22",3.03,3.075,2.92,2.92,1975600.0],["2024-05-23",2.92,2.99,2.83,2.98,4291800.0],["2024-05-24",2.98,3.09,2.975,3.08,2654100.0],["2024-05-28",3.08,3.18,3.03,3.07,2085400.0],["2024-05-29",3.02,3.07,2.96,2.97,2092700.0],["2024-05-30",2.98,3.13,2.97,3.045,2362600.0],["2024-05-31",3.1,3.185,3.025,3.13,6548200.0],["2024-06-03",3.18,3.33,3.095,3.18,5392400.0],["2024-06-04",3.12,3.15,2.995,3.05,4030200.0],["2024-06-05",3.07,3.135,3.03,3.08,1803100.0],["2024-06-06",3.05,3.1,2.96,2.98,2009700.0],["2024-06-07",2.93,2.93,2.76,2.8,3888900.0],["2024-06-10",2.752,2.96,2.73,2.91,2176800.0],["2024-06-11",2.87,2.96,2.83,2.9,2933200.0],["2024-06-12",2.98,3.12,2.91,2.94,4721600.0],["2024-06-13",2.93,2.94,2.7,2.71,4232900.0],["2024-06-14",2.67,2.69,2.5,2.6,4763400.0],["2024-06-17",2.56,2.66,2.54,2.64,1926200.0],["2024-06-18",2.67,2.79,2.63,2.66,3974700.0],["2024-06-20",2.65,2.75,2.625,2.74,3397300.0],["2024-06-21",2.74,2.79,2.7,2.75,5644300.0],["2024-06-24",2.74,2.79,2.625,2.655,2881100.0],["2024-06-25",2.66,2.73,2.59,2.6,2842900.0],["2024-06-26",2.58,2.64,2.57,2.6,2884300.0],["2024-06-27",2.6,2.7,2.571,2.68,3426100.0],["2024-06-28",2.7,2.71,2.55,2.67,10572200.0],["2024-07-01",2.69,2.705,2.55,2.57,3040400.0],["2024-07-02",2.56,2.63,2.54,2.58,2388700.0],["2024-07-03",2.62,2.77,2.56,2.7,2361100.0],["2024-07-05",2.68,2.775,2.64,2.77,2474500.0],["2024-07-08",2.8,2.98,2.78,2.94,4977500.0],["2024-07-09",2.91,2.98,2.86,2.95,6581300.0],["2024-07-10",2.97,2.97,2.81,2.97,2416000.0],["2024-07-11",3.0,3.09,2.91,3.04,4113300.0],["2024-07-12",3.03,3.15,3.03,3.12,3198400.0],["2024-07-15",3.13,3.22,3.11,3.13,3201100.0],["2024-07-16",3.13,3.4,3.13,3.4,4819200.0],["2024-07-17",3.36,3.5,3.27,3.38,4824500.0],["2024-07-18",3.35,3.52,3.235,3.26,4085200.0],["2024-07-19",3.25,3.34,3.214,3.26,3384700.0],["2024-07-22",3.28,3.35,3.2,3.31,3040200.0],["2024-07-23",3.27,3.37,3.19,3.25,4952200.0],["2024-07-24",3.255,3.28,3.12,3.15,3431500.0],["2024-07-25",3.15,3.475,3.135,3.45,4940200.0],["2024-07-26",3.53,3.57,3.36,3.48,4604900.0],["2024-07-29",3.48,3.61,3.445,3.54,4127800.0],["2024-07-30",3.57,3.65,3.48,3.61,4922600.0],["2024-07-31",3.59,3.62,3.395,3.43,5426800.0],["2024-08-01",3.74,3.86,3.19,3.28,8583200.0],["2024-08-02",3.1,3.296,3.07,3.14,5139400.0],["2024-08-05",2.77,3.23,2.76,3.03,4305700.0],["2024-08-06",3.02,3.14,2.975,3.08,3235500.0],["2024-08-07",3.12,3.15,2.88,2.88,3819400.0],["2024-08-08",2.92,2.995,2.85,2.94,2452500.0],["2024-08-09",2.95,2.99,2.865,2.9,1508000.0],["2024-08-12",2.9,2.91,2.8,2.81,2668900.0],["2024-08-13",2.8,2.97,2.78,2.95,1954200.0],["2024-08-14",2.91,2.93,2.84,2.89,3655800.0],["2024-08-15",2.96,3.08,2.96,3.0,3128100.0],["2024-08-16",3.0,3.01,2.86,2.95,2388400.0],["2024-08-19",2.94,3.015,2.94,2.99,1582400.0],["2024-08-20",2.97,3.0,2.91,2.96,1773500.0],["2024-08-21",3.01,3.07,2.97,2.98,2589000.0],["2024-08-22",2.98,3.02,2.88,2.9,2584000.0],["2024-08-23",2.9,3.115,2.89,3.07,3619500.0],["2024-08-26",3.11,3.13,3.0,3.03,3506300.0],["2024-08-27",3.03,3.09,2.985,3.0,1920900.0],["2024-08-28",2.95,3.05,2.95,2.95,2306600.0],["2024-08-29",3.01,3.11,2.965,3.07,2390600.0],["2024-08-30",3.08,3.14,3.03,3.05,2938400.0],["2024-09-03",3.0,3.06,2.91,2.94,2511400.0],["2024-09-04",2.94,2.99,2.845,2.89,2246300.0],["2024-09-05",2.92,2.95,2.865,2.88,1560100.0],["2024-09-06",2.89,2.95,2.774,2.84,2569500.0],["2024-09-09",2.85,2.875,2.79,2.84,2238000.0],["2024-09-10",2.86,2.94,2.82,2.91,2194000.0],["2024-09-11",2.92,3.01,2.88,2.99,2768400.0],["2024-09-12",2.98,3.07,2.95,3.03,2198000.0],["2024-09-13",3.06,3.23,3.06,3.22,3881400.0],["2024-09-16",3.25,3.26,3.14,3.15,2265800.0],["2024-09-17",3.21,3.336,3.175,3.23,3775800.0],["2024-09-18",3.1,3.32,3.1,3.24,4321700.0],["2024-09-19",3.39,3.4,3.22,3.26,3485800.0],["2024-09-20",3.22,3.26,3.18,3.22,7044600.0],["2024-09-23",3.22,3.345,3.2,3.29,3043200.0],["2024-09-24",3.32,3.43,3.29,3.41,2521300.0],["2024-09-25",3.4,3.455,3.29,3.38,4461700.0],["2024-09-26",3.48,3.72,3.45,3.68,4694900.0],["2024-09-27",3.73,3.78,3.6,3.72,2746200.0],["2024-09-30",3.71,3.789,3.63,3.67,3100300.0],["2024-10-01",3.6,3.685,3.555,3.61,2206300.0],["2024-10-02",3.61,3.635,3.49,3.5,3430300.0],["2024-10-03",3.42,3.475,3.285,3.41,3978300.0],["2024-10-04",3.5,3.52,3.39,3.51,3230800.0],["2024-10-07",3.45,3.49,3.325,3.36,3121000.0],["2024-10-08",3.32,3.425,3.28,3.4,2254300.0],["2024-10-09",3.38,3.44,3.34,3.36,5040600.0],["2024-10-10",3.28,3.32,3.22,3.3,2565700.0],["2024-10-11",3.27,3.396,3.26,3.36,2778800.0],["2024-10-14",3.36,3.39,3.29,3.34,2419900.0],["2024-10-15",3.32,3.42,3.31,3.38,1883500.0],["2024-10-16",3.43,3.56,3.4,3.56,2587100.0],["2024-10-17",3.57,3.66,3.564,3.62,2800600.0],["2024-10-18",3.63,3.72,3.57,3.66,2333700.0],["2024-10-21",3.6,3.645,3.54,3.59,2138300.0],["2024-10-22",3.61,3.68,3.57,3.67,1925800.0],["2024-10-23",3.63,3.75,3.63,3.75,2409400.0],["2024-10-24",3.79,3.79,3.64,3.68,2928700.0],["2024-10-25",3.7,4.116,3.7,3.99,6222700.0],["2024-10-28",4.01,4.07,3.99,4.01,2633400.0],["2024-10-29",3.98,4.1,3.91,4.04,3002800.0],["2024-10-30",4.0,4.3,3.99,4.1,7508700.0],["2024-10-31",3.68,3.8,3.06,3.2,15776500.0],["2024-11-01",3.23,3.37,3.14,3.18,5885400.0],["2024-11-04",3.17,3.295,3.065,3.22,5025100.0],["2024-11-05",3.19,3.325,3.16,3.32,2999100.0],["2024-11-06",3.44,3.53,3.37,3.43,4502700.0],["2024-11-07",3.47,3.555,3.42,3.51,3423200.0],["2024-11-08",3.55,3.64,3.51,3.6,5571400.0],["2024-11-11",3.62,3.7,3.59,3.67,3732400.0],["2024-11-12",3.61,3.64,3.485,3.62,3094600.0],["2024-11-13",3.69,3.8,3.655,3.69,4330000.0],["2024-11-14",3.74,3.795,3.625,3.71,8284800.0],["2024-11-15",3.78,3.905,3.685,3.77,4682600.0],["2024-11-18",3.77,3.8,3.65,3.79,1932600.0],["2024-11-19",3.57,3.71,3.34,3.66,4955300.0],["2024-11-20",3.67,3.68,3.54,3.6,2274100.0],["2024-11-21",3.59,3.72,3.53,3.67,3580700.0],["2024-11-22",3.67,3.795,3.655,3.73,4925200.0],["2024-11-25",3.77,3.965,3.744,3.76,6157000.0],["2024-11-26",3.7,3.83,3.675,3.77,3113500.0],["2024-11-27",3.79,3.85,3.75,3.77,2475500.0],["2024-11-29",3.77,3.92,3.735,3.91,3289000.0],["2024-12-02",3.91,4.0,3.84,3.94,4055200.0],["2024-12-03",3.95,3.955,3.61,3.62,7835600.0],["2024-12-04",3.65,3.86,3.591,3.84,5964100.0],["2024-12-05",3.86,4.02,3.83,3.85,4088400.0],["2024-12-06",3.92,3.92,3.72,3.74,4188700.0],["2024-12-09",3.74,3.865,3.702,3.75,3057700.0],["2024-12-10",3.78,4.0,3.66,3.92,3479400.0],["2024-12-11",3.95,4.1,3.82,4.03,5893700.0],["2024-12-12",4.02,4.07,3.82,3.83,2863800.0],["2024-12-13",3.81,3.93,3.78,3.9,16289200.0],["2024-12-16",3.89,4.04,3.82,3.92,4136100.0],["2024-12-17",3.9,4.0,3.87,3.96,4434000.0],["2024-12-18",4.0,4.1,3.69,3.76,4847300.0],["2024-12-19",3.78,3.82,3.69,3.8,3788900.0],["2024-12-20",3.73,3.96,3.72,3.86,12128400.0],["2024-12-23",3.85,3.85,3.68,3.73,2626700.0],["2024-12-24",3.69,3.76,3.68,3.74,1109400.0],["2024-12-26",3.69,3.775,3.68,3.73,1932500.0],["2024-12-27",3.7,3.73,3.635,3.67,2501900.0],["2024-12-30",3.64,3.67,3.56,3.6,3613400.0],["2024-12-31",3.61,3.74,3.6,3.65,3247900.0],["2025-01-02",3.65,3.7,3.55,3.57,2360200.0],["2025-01-03",3.6,3.61,3.52,3.55,2681900.0],["2025-01-06",3.55,3.62,3.52,3.55,3812200.0],["2025-01-07",3.51,3.56,3.445,3.46,3212300.0],["2025-01-08",3.4,3.47,3.345,3.44,5064400.0],["2025-01-10",3.35,3.4,3.27,3.31,3774200.0],["2025-01-13",3.25,3.26,3.19,3.23,3089200.0],["2025-01-14",3.25,3.3,3.215,3.27,3451100.0],["2025-01-15",3.39,3.42,3.34,3.36,2923200.0],["2025-01-16",3.34,3.34,3.21,3.24,3473900.0],["2025-01-17",3.2,3.36,3.19,3.34,4351100.0],["2025-01-21",3.36,3.41,3.31,3.39,3953500.0],["2025-01-22",3.37,3.435,3.31,3.37,4029200.0],["2025-01-23",3.33,3.555,3.305,3.53,4417200.0],["2025-01-24",3.5,3.51,3.38,3.42,2567000.0],["2025-01-27",3.39,3.51,3.35,3.36,3042700.0],["2025-01-28",3.35,3.37,3.27,3.34,2691000.0],["2025-01-29",3.32,3.35,3.27,3.31,2945900.0],["2025-01-30",3.34,3.44,3.34,3.39,1478600.0],["2025-01-31",3.4,3.48,3.3,3.35,3061500.0],["2025-02-03",3.24,3.41,3.21,3.34,4141500.0],["2025-02-04",3.32,3.44,3.29,3.43,3319100.0],["2025-02-05",3.45,3.51,3.38,3.41,3053900.0],["2025-02-06",3.41,3.5,3.39,3.48,2635900.0],["2025-02-07",3.48,3.525,3.43,3.51,2772300.0],["2025-02-10",3.56,3.58,3.435,3.46,2395500.0],["2025-02-11",3.4,3.475,3.385,3.42,2465800.0],["2025-02-12",3.35,3.495,3.35,3.48,2834000.0],["2025-02-13",3.49,3.555,3.43,3.53,2455000.0],["2025-02-14",3.54,3.6,3.535,3.55,2096000.0],["2025-02-18",3.53,3.59,3.51,3.52,2625800.0],["2025-02-19",3.525,3.525,3.39,3.39,3826100.0],["2025-02-20",3.56,4.17,3.535,4.15,12899600.0],["2025-02-21",4.14,4.63,4.14,4.52,15938000.0],["2025-02-24",4.5,4.58,4.285,4.29,5241000.0],["2025-02-25",4.28,4.34,4.13,4.3,5012900.0],["2025-02-26",4.33,4.38,4.16,4.16,3002500.0],["2025-02-27",4.16,4.29,4.11,4.13,5982200.0],["2025-02-28",4.05,4.15,4.02,4.13,4389000.0],["2025-03-03",4.13,4.17,3.91,3.93,3913600.0],["2025-03-04",4.07,4.17,3.95,4.04,5913900.0],["2025-03-05",4.05,4.19,3.98,4.16,3123600.0],["2025-03-06",4.09,4.22,3.94,3.98,5039200.0],["2025-03-07",3.96,4.01,3.855,3.89,4086000.0],["2025-03-10",3.83,3.855,3.57,3.58,6698700.0],["2025-03-11",3.52,3.61,3.34,3.35,7863900.0],["2025-03-12",3.4,3.425,3.19,3.19,5731400.0],["2025-03-13",3.17,3.24,3.045,3.21,4923700.0],["2025-03-14",3.26,3.45,3.25,3.33,5844100.0],["2025-03-17",3.35,3.47,3.275,3.44,5358700.0],["2025-03-18",3.42,3.56,3.39,3.44,5649600.0],["2025-03-19",3.48,3.605,3.44,3.56,4406100.0],["2025-03-20",3.53,3.63,3.41,3.43,3791000.0],["2025-03-21",3.38,3.56,3.32,3.5,7620400.0],["2025-03-24",3.57,3.585,3.43,3.51,4419700.0],["2025-03-25",3.49,3.49,3.37,3.39,5449400.0],["2025-03-26",3.38,3.4,3.31,3.32,2706500.0],["2025-03-27",3.285,3.32,3.235,3.27,4296400.0],["2025-03-28",3.32,3.32,3.03,3.06,7101700.0],["2025-03-31",2.93,2.99,2.73,2.81,13153200.0],["2025-04-01",2.86,2.86,2.55,2.6,6868600.0],["2025-04-02",2.58,2.71,2.55,2.69,5796000.0],["2025-04-03",2.53,2.53,2.31,2.34,8919200.0],["2025-04-04",2.23,2.23,2.07,2.15,12053100.0],["2025-04-07",2.08,2.27,1.96,2.0,24361300.0],["2025-04-08",2.14,2.25,1.94,1.95,10209500.0],["2025-04-09",1.93,2.52,1.93,2.49,25246200.0],["2025-04-10",2.36,2.365,2.12,2.27,9818500.0],["2025-04-11",2.26,2.33,2.09,2.31,8472800.0],["2025-04-14",2.38,2.405,2.11,2.12,4478600.0],["2025-04-15",2.1,2.18,2.1,2.13,4101800.0],["2025-04-16",2.12,2.12,1.99,2.03,4903000.0],["2025-04-17",2.03,2.086,2.01,2.03,3798100.0],["2025-04-21",2.03,2.038,1.96,2.01,3508400.0],["2025-04-22",2.05,2.09,2.02,2.04,3644100.0],["2025-04-23",2.16,2.235,2.14,2.15,4971200.0],["2025-04-24",2.17,2.18,2.11,2.17,2458000.0],["2025-04-25",2.15,2.2,2.13,2.19,3356900.0],["2025-04-28",2.48,2.815,2.45,2.53,13892300.0],["2025-04-29",2.49,2.5,2.37,2.4,5042600.0],["2025-04-30",2.32,2.39,2.255,2.37,6392700.0],["2025-05-01",2.4,2.49,2.36,2.4,3624400.0],["2025-05-02",2.44,2.49,2.37,2.44,6112800.0],["2025-05-05",2.42,2.62,2.415,2.53,7969600.0],["2025-05-06",2.5,2.63,2.45,2.45,7525200.0],["2025-05-07",2.43,2.525,2.31,2.45,9744300.0],["2025-05-08",2.52,2.62,2.48,2.53,5838300.0],["2025-05-09",2.54,2.62,2.51,2.57,4450900.0],["2025-05-12",2.75,2.88,2.65,2.86,9756700.0],["2025-05-13",2.91,2.985,2.875,2.94,5851700.0],["2025-05-14",2.97,3.08,2.92,2.99,6010400.0],["2025-05-15",2.96,3.02,2.89,2.95,4272900.0],["2025-05-16",2.94,2.98,2.9,2.95,3926600.0],["2025-05-19",2.83,2.92,2.83,2.86,3974000.0],["2025-05-20",2.82,2.85,2.66,2.68,5874700.0],["2025-05-21",2.65,2.68,2.56,2.6,7551000.0],["2025-05-22",2.6,2.63,2.535,2.58,6151500.0],["2025-05-23",2.47,2.57,2.44,2.545,5527100.0],["2025-05-27",2.61,2.7,2.59,2.64,5810900.0],["2025-05-28",2.64,2.671,2.615,2.63,2561100.0],["2025-05-29",2.67,2.685,2.56,2.57,4627000.0],["2025-05-30",2.53,2.555,2.48,2.52,10208400.0],["2025-06-02",2.53,2.6,2.465,2.6,5666600.0],["2025-06-03",2.58,2.62,2.55,2.56,6984700.0],["2025-06-04",2.57,2.73,2.5,2.69,7209000.0],["2025-06-05",2.66,2.77,2.64,2.7,4089900.0],["2025-06-06",2.73,2.76,2.68,2.76,2623700.0],["2025-06-09",2.82,3.01,2.785,2.97,10340400.0],["2025-06-10",2.96,2.98,2.9,2.96,3184900.0],["2025-06-11",2.99,3.03,2.88,2.91,4170500.0],["2025-06-12",2.86,2.95,2.85,2.88,3570700.0],["2025-06-13",2.8,2.84,2.57,2.63,8684100.0],["2025-06-16",2.66,2.79,2.643,2.7,6043600.0],["2025-06-17",2.67,2.78,2.61,2.67,4850700.0],["2025-06-18",2.65,2.68,2.59,2.6,3583100.0],["2025-06-20",2.645,2.67,2.56,2.63,6085800.0],["2025-06-23",2.59,2.73,2.565,2.72,6099200.0],["2025-06-24",2.8,2.945,2.765,2.93,4581900.0],["2025-06-25",2.93,2.99,2.86,2.98,9524400.0],["2025-06-26",2.97,3.2,2.97,3.11,9424500.0],["2025-06-27",3.11,3.24,3.06,3.18,8903100.0],["2025-06-30",3.22,3.22,3.11,3.16,4754100.0],["2025-07-01",3.16,3.365,3.15,3.31,5745600.0],["2025-07-02",3.32,3.36,3.27,3.34,4147400.0],["2025-07-03",3.33,3.46,3.325,3.42,4463400.0],["2025-07-07",3.45,3.52,3.32,3.35,5624400.0],["2025-07-08",3.335,3.445,3.275,3.32,4023300.0],["2025-07-09",3.31,3.37,3.18,3.2,5420200.0],["2025-07-10",3.23,3.42,3.17,3.3,3921200.0],["2025-07-11",3.24,3.275,3.14,3.16,2684200.0],["2025-07-14",3.14,3.18,3.095,3.17,2425200.0],["2025-07-15",3.19,3.21,3.08,3.09,4068600.0],["2025-07-16",3.12,3.135,2.98,3.04,5496200.0],["2025-07-17",3.03,3.125,3.015,3.05,3075000.0],["2025-07-18",3.08,3.12,2.95,3.02,3162900.0],["2025-07-21",3.05,3.12,3.03,3.09,2595700.0],["2025-07-22",3.09,3.215,3.09,3.2,3301000.0],["2025-07-23",3.24,3.29,3.2,3.27,3670400.0],["2025-07-24",3.235,3.295,3.15,3.16,2735700.0],["2025-07-25",3.17,3.17,3.112,3.15,2862400.0],["2025-07-28",3.15,3.19,3.12,3.17,2328600.0],["2025-07-29",3.17,3.195,3.08,3.12,3427600.0],["2025-07-30",3.13,3.13,3.0,3.07,4345800.0],["2025-07-31",3.06,3.1,3.0,3.03,4533300.0],["2025-08-01",3.0,3.01,2.815,2.93,7760100.0],["2025-08-04",2.95,3.0,2.915,2.99,2796300.0],["2025-08-05",3.02,3.09,2.96,2.98,2948700.0],["2025-08-06",2.99,3.01,2.915,3.0,4389400.0],["2025-08-07",2.21,2.25,1.73,1.93,71418100.0],["2025-08-08",1.95,1.96,1.76,1.885,24617900.0],["2025-08-11",1.9,2.03,1.85,1.85,18791200.0],["2025-08-12",1.88,1.98,1.84,1.95,11947600.0],["2025-08-13",1.94,2.0,1.9,1.97,14648400.0],["2025-08-14",1.92,1.92,1.79,1.83,12449000.0],["2025-08-15",1.8,1.84,1.79,1.81,14340800.0],["2025-08-18",1.81,1.83,1.77,1.8,7564400.0],["2025-08-19",1.8,1.86,1.78,1.81,11586600.0],["2025-08-20",1.8,1.81,1.745,1.8,7164200.0],["2025-08-21",1.77,1.776,1.74,1.76,6812800.0],["2025-08-22",1.786,1.86,1.755,1.79,9317100.0],["2025-08-25",1.76,1.79,1.72,1.73,6173900.0],["2025-08-26",1.73,1.78,1.71,1.73,5952700.0],["2025-08-27",1.73,1.8,1.72,1.77,4876700.0],["2025-08-28",1.78,1.825,1.745,1.79,3672800.0],["2025-08-29",1.78,1.805,1.76,1.79,3661700.0],["2025-09-02",1.79,1.83,1.73,1.75,5225100.0],["2025-09-03",1.73,1.75,1.69,1.73,5406600.0],["2025-09-04",1.72,1.735,1.7,1.72,3351200.0],["2025-09-05",1.71,1.75,1.7,1.71,2849500.0],["2025-09-08",1.71,1.77,1.695,1.74,3953200.0],["2025-09-09",1.77,1.77,1.71,1.77,4665300.0],["2025-09-10",1.78,1.78,1.7,1.72,4850200.0],["2025-09-11",1.74,1.88,1.74,1.88,6572700.0],["2025-09-12",1.88,1.88,1.82,1.87,12469100.0],["2025-09-15",1.89,1.95,1.82,1.92,8270200.0],["2025-09-16",1.91,1.945,1.83,1.86,5313700.0],["2025-09-17",1.87,1.915,1.822,1.84,4918700.0],["2025-09-18",1.87,1.949,1.854,1.91,5258400.0],["2025-09-19",1.92,1.94,1.87,1.88,6967100.0],["2025-09-22",1.88,1.89,1.83,1.86,4078900.0],["2025-09-23",1.87,1.92,1.83,1.84,4957900.0],["2025-09-24",1.85,1.87,1.81,1.81,2833800.0],["2025-09-25",1.82,1.82,1.76,1.77,3528200.0],["2025-09-26",1.78,1.8,1.76,1.76,2756500.0],["2025-09-29",1.78,1.85,1.76,1.84,4033100.0],["2025-09-30",1.82,1.856,1.79,1.83,6015000.0],["2025-10-01",1.81,1.87,1.8,1.86,2843000.0],["2025-10-02",1.86,1.86,1.8,1.84,2447200.0],["2025-10-03",1.84,1.91,1.84,1.85,3840100.0],["2025-10-06",1.85,1.91,1.85,1.86,3480700.0],["2025-10-07",1.85,1.86,1.795,1.81,5465300.0],["2025-10-08",1.84,1.86,1.81,1.81,2382900.0],["2025-10-09",1.81,1.83,1.79,1.81,3403200.0],["2025-10-10",1.8,1.81,1.75,1.79,8245300.0],["2025-10-13",1.8,1.855,1.79,1.8,4163800.0],["2025-10-14",1.78,1.83,1.77,1.8,3905800.0],["2025-10-15",1.81,1.86,1.8,1.81,6113300.0],["2025-10-16",1.845,1.845,1.79,1.79,4029000.0],["2025-10-17",1.79,1.81,1.76,1.78,6108200.0],["2025-10-20",1.79,1.88,1.79,1.87,8602700.0],["2025-10-21",1.84,1.9,1.83,1.87,6072000.0],["2025-10-22",1.87,2.27,1.86,2.18,25154200.0],["2025-10-23",2.123,2.23,2.12,2.18,9322400.0],["2025-10-24",2.2,2.25,2.11,2.12,4717500.0],["2025-10-27",2.12,2.155,2.07,2.09,3852700.0],["2025-10-28",2.08,2.17,2.06,2.07,3978500.0],["2025-10-29",2.03,2.04,1.895,1.91,4703600.0],["2025-10-30",1.88,1.95,1.86,1.91,9197600.0],["2025-10-31",1.91,2.05,1.88,2.045,8704400.0],["2025-11-03",2.05,2.06,1.98,2.01,7122800.0],["2025-11-04",2.01,2.02,1.96,2.0,8910500.0],["2025-11-05",1.99,2.02,1.81,2.0,16174300.0],["2025-11-06",2.0,2.01,1.8,1.835,9161500.0],["2025-11-07",1.84,1.895,1.78,1.88,4221800.0],["2025-11-10",1.92,2.0,1.86,1.88,4651000.0],["2025-11-11",1.88,1.905,1.83,1.85,2718700.0],["2025-11-12",1.83,1.87,1.77,1.79,8331500.0],["2025-11-13",1.79,1.81,1.73,1.75,6142300.0],["2025-11-14",1.74,1.755,1.69,1.7,4215900.0],["2025-11-17",1.7,1.74,1.67,1.69,5151400.0],["2025-11-18",1.68,1.72,1.66,1.69,5007500.0],["2025-11-19",1.69,1.698,1.57,1.6,5727600.0],["2025-11-20",1.67,1.675,1.54,1.56,7983300.0],["2025-11-21",1.53,1.62,1.52,1.59,8666000.0],["2025-11-24",1.6,1.61,1.55,1.57,6489700.0],["2025-11-25",1.57,1.645,1.56,1.63,7859300.0],["2025-11-26",1.63,1.64,1.58,1.6,7941000.0],["2025-11-28",1.61,1.62,1.58,1.61,2750500.0],["2025-12-01",1.59,1.64,1.58,1.6,3436500.0],["2025-12-02",1.6,1.63,1.57,1.62,3598200.0],["2025-12-03",1.61,1.63,1.59,1.63,3018900.0],["2025-12-04",1.63,1.695,1.595,1.65,5056200.0],["2025-12-05",1.65,1.69,1.625,1.63,4670700.0],["2025-12-08",1.64,1.64,1.49,1.5,6693100.0],["2025-12-09",1.49,1.52,1.462,1.5,5573400.0],["2025-12-10",1.5,1.56,1.484,1.53,5802800.0],["2025-12-11",1.53,1.59,1.53,1.57,5115000.0],["2025-12-12",1.57,1.59,1.5,1.51,10030100.0],["2025-12-15",1.51,1.535,1.47,1.51,7586300.0],["2025-12-16",1.49,1.52,1.48,1.51,6152100.0],["2025-12-17",1.51,1.58,1.5,1.53,6995000.0],["2025-12-18",1.55,1.56,1.47,1.52,6130600.0],["2025-12-19",1.52,1.556,1.48,1.48,14540800.0],["2025-12-22",1.49,1.56,1.48,1.5,3404000.0],["2025-12-23",1.5,1.51,1.46,1.46,3570900.0],["2025-12-24",1.47,1.47,1.42,1.44,2456100.0],["2025-12-26",1.43,1.43,1.39,1.39,3510800.0],["2025-12-29",1.38,1.395,1.34,1.35,5589000.0],["2025-12-30",1.34,1.37,1.33,1.34,4017200.0],["2025-12-31",1.34,1.42,1.34,1.36,4973400.0],["2026-01-02",1.38,1.42,1.32,1.33,3203100.0],["2026-01-05",1.32,1.45,1.31,1.39,4692800.0],["2026-01-06",1.38,1.405,1.36,1.37,2780700.0],["2026-01-07",1.35,1.41,1.33,1.37,3507600.0],["2026-01-08",1.4,1.42,1.33,1.34,2848200.0],["2026-01-09",1.33,1.52,1.31,1.46,8061300.0],["2026-01-12",1.43,1.435,1.33,1.34,4544300.0],["2026-01-13",1.36,1.369,1.235,1.24,7608300.0],["2026-01-14",1.25,1.26,1.2,1.23,8491800.0],["2026-01-15",1.23,1.28,1.21,1.27,4763600.0],["2026-01-16",1.26,1.33,1.22,1.28,5969500.0],["2026-01-20",1.26,1.33,1.25,1.28,5167200.0],["2026-01-21",1.28,1.35,1.28,1.33,5030700.0],["2026-01-22",1.34,1.38,1.33,1.36,3799100.0],["2026-01-23",1.36,1.37,1.33,1.33,2875700.0],["2026-01-26",1.33,1.37,1.31,1.33,4390600.0],["2026-01-27",1.32,1.33,1.26,1.26,4533900.0],["2026-01-28",1.27,1.29,1.2,1.21,5052500.0],["2026-01-29",1.2,1.23,1.18,1.21,7347400.0],["2026-01-30",1.21,1.335,1.21,1.3,9236600.0],["2026-02-02",1.31,1.39,1.3,1.33,5955700.0],["2026-02-03",1.35,1.35,1.18,1.24,6961100.0],["2026-02-04",1.25,1.25,1.19,1.195,3559000.0],["2026-02-05",1.19,1.21,1.07,1.1,12108600.0],["2026-02-06",1.12,1.2,1.12,1.185,6936100.0],["2026-02-09",1.18,1.2,1.13,1.14,4524200.0],["2026-02-10",1.14,1.21,1.14,1.16,6280500.0],["2026-02-11",1.15,1.16,1.06,1.06,6318000.0],["2026-02-12",1.06,1.07,0.901,0.989,32498900.0],["2026-02-13",0.99,1.02,0.93,0.951,20004500.0],["2026-02-17",0.97,0.984,0.915,0.938,18056700.0],["2026-02-18",1.249,1.32,1.06,1.17,33731300.0],["2026-02-19",1.175,1.187,0.97,1.07,11285700.0],["2026-02-20",1.09,1.09,0.897,0.978,22268900.0],["2026-02-23",0.97,0.972,0.885,0.9,13029500.0],["2026-02-24",0.9,0.909,0.81,0.818,7269600.0],["2026-02-25",0.84,0.934,0.82,0.93,20069000.0],["2026-02-26",0.91,1.09,0.91,1.08,14985500.0],["2026-02-27",1.06,1.26,1.01,1.18,34763100.0],["2026-03-02",1.3,1.62,1.3,1.61,35578400.0],["2026-03-03",1.47,1.835,1.45,1.8,24417800.0],["2026-03-04",1.88,2.0,1.79,1.99,21254200.0],["2026-03-05",1.96,1.99,1.51,1.62,24100100.0],["2026-03-06",1.66,1.66,1.465,1.59,20513000.0],["2026-03-09",1.54,1.645,1.49,1.63,10209100.0],["2026-03-10",1.61,1.7,1.61,1.65,9633600.0],["2026-03-11",1.63,1.719,1.62,1.66,7986000.0],["2026-03-12",1.65,1.73,1.6,1.7,11974900.0],["2026-03-13",1.68,1.685,1.51,1.595,10543900.0],["2026-03-16",1.6,1.6,1.4,1.555,6455000.0],["2026-03-17",1.57,1.715,1.541,1.585,6236800.0],["2026-03-18",1.55,1.555,1.425,1.47,12084200.0],["2026-03-19",1.46,1.47,1.39,1.405,3600900.0],["2026-03-20",1.39,1.416,1.3,1.32,11138000.0],["2026-03-23",1.34,1.54,1.34,1.51,10253600.0],["2026-03-24",1.49,1.54,1.41,1.42,7308600.0],["2026-03-25",1.44,1.605,1.43,1.51,5897700.0],["2026-03-26",1.52,1.58,1.48,1.53,6578200.0],["2026-03-27",1.52,1.59,1.5,1.52,4931100.0],["2026-03-30",1.52,1.54,1.375,1.4,4140400.0],["2026-03-31",1.42,1.475,1.375,1.45,5983400.0],["2026-04-01",1.46,1.485,1.39,1.44,3198000.0],["2026-04-02",1.41,1.475,1.365,1.45,2620300.0],["2026-04-06",1.43,1.5,1.415,1.43,2455800.0],["2026-04-07",1.415,1.51,1.4,1.5,2521100.0],["2026-04-08",1.6,1.605,1.5,1.52,6814200.0],["2026-04-09",1.5,1.52,1.45,1.5,3912600.0],["2026-04-10",1.51,1.53,1.455,1.52,2631100.0],["2026-04-13",1.49,1.615,1.475,1.61,2306200.0],["2026-04-14",1.6,1.65,1.55,1.57,4716700.0],["2026-04-15",1.57,1.76,1.57,1.76,9011100.0],["2026-04-16",1.74,1.82,1.725,1.74,6873000.0],["2026-04-17",1.79,1.9,1.76,1.89,5426100.0],["2026-04-20",1.86,1.97,1.86,1.97,3670800.0],["2026-04-21",1.94,2.01,1.91,1.96,4286200.0],["2026-04-22",1.97,2.005,1.8,1.85,4204400.0],["2026-04-23",1.81,1.85,1.71,1.75,3222000.0],["2026-04-24",1.75,1.83,1.725,1.82,2318600.0],["2026-04-27",1.83,1.89,1.78,1.84,2505600.0],["2026-04-28",1.81,1.86,1.77,1.84,3491700.0],["2026-04-29",1.8,1.84,1.765,1.81,2787800.0],["2026-04-30",1.78,1.85,1.771,1.83,3327200.0],["2026-05-01",1.85,1.92,1.81,1.85,2463900.0],["2026-05-04",1.81,1.925,1.8,1.87,4169200.0],["2026-05-05",1.89,1.915,1.745,1.76,3271100.0],["2026-05-06",1.82,1.85,1.745,1.83,5835900.0],["2026-05-07",2.17,2.215,1.92,2.07,18714400.0],["2026-05-08",2.01,2.205,1.98,2.06,10929100.0],["2026-05-11",2.03,2.08,1.9,1.91,3589300.0],["2026-05-12",1.9,1.93,1.815,1.83,4344100.0],["2026-05-13",1.83,1.83,1.67,1.72,6912200.0],["2026-05-14",1.614,1.67,1.541,1.58,21483700.0],["2026-05-15",1.61,1.69,1.58,1.595,9576800.0],["2026-05-18",1.581,1.64,1.54,1.59,8719900.0],["2026-05-19",1.57,1.595,1.535,1.55,3404900.0],["2026-05-20",1.55,1.62,1.51,1.58,8211200.0],["2026-05-21",1.56,1.57,1.485,1.56,4405200.0],["2026-05-22",1.57,1.59,1.52,1.53,3540000.0],["2026-05-26",1.54,1.64,1.53,1.62,6775000.0],["2026-05-27",1.61,1.715,1.605,1.66,8676700.0],["2026-05-28",1.65,1.695,1.635,1.67,6974000.0],["2026-05-29",1.66,1.77,1.66,1.76,7898800.0],["2026-06-01",1.77,1.91,1.725,1.89,6570000.0],["2026-06-02",1.85,1.935,1.815,1.88,7921500.0],["2026-06-03",1.88,1.89,1.8,1.84,4995500.0],["2026-06-04",1.84,1.909,1.83,1.85,7762400.0],["2026-06-05",1.825,1.88,1.65,1.66,4949200.0],["2026-06-08",1.64,1.76,1.63,1.655,2561600.0],["2026-06-09",1.68,1.76,1.61,1.66,4303000.0],["2026-06-10",1.64,1.67,1.575,1.65,4764300.0],["2026-06-11",1.66,1.695,1.58,1.68,3619600.0],["2026-06-12",1.7,1.73,1.655,1.7,7574600.0],["2026-06-15",1.71,1.85,1.705,1.74,6803300.0],["2026-06-16",1.76,2.03,1.76,1.98,16372100.0],["2026-06-17",1.95,2.005,1.85,1.86,5460800.0],["2026-06-18",1.89,1.95,1.87,1.88,5234400.0],["2026-06-22",1.87,1.916,1.81,1.82,3788700.0],["2026-06-23",1.8,1.81,1.73,1.75,4543100.0],["2026-06-24",1.745,1.98,1.745,1.88,6312300.0],["2026-06-25",1.88,2.03,1.85,1.87,8495700.0],["2026-06-26",1.86,2.01,1.85,1.99,6751500.0],["2026-06-29",1.96,2.15,1.96,2.12,6427300.0],["2026-06-30",2.09,2.13,2.05,2.09,3471900.0],["2026-07-01",2.1,2.2,2.1,2.12,5961400.0],["2026-07-02",2.11,2.16,2.065,2.09,3273800.0],["2026-07-06",2.09,2.14,2.03,2.13,4415392.483003],["2026-07-07",2.15,2.2,2.01,2.03,3897682.705731],["2026-07-08",2.005,2.005,1.92,1.95,4385471.029716],["2026-07-09",1.94,1.96,1.9,1.91,2560580.732087],["2026-07-10",1.9,1.93,1.85,1.85,2529572.635879],["2026-07-13",1.84,1.87,1.72,1.76,3534612.359413],["2026-07-14",1.74,1.765,1.69,1.71,2736584.583872],["2026-07-15",1.71,1.785,1.7,1.76,2810828.40508],["2026-07-16",1.76,1.859,1.7524,1.81,3205012.205609],["2026-07-17",1.775,1.796,1.695,1.73,3403139.273543],["2026-07-20",1.71,1.75,1.7,1.72,2086729.590092],["2026-07-21",1.7,1.77,1.7,1.73,2694298.901961],["2026-07-22",1.72,1.73,1.66,1.66,3799524.03367],["2026-07-23",1.64,1.73,1.64,1.69,3503876.859031],["2026-07-24",1.71,1.725,1.65,1.66,3067948.034988],["2026-07-27",1.67,1.825,1.67,1.78,2779416.870719],["2026-07-28",1.77,1.89,1.77,1.88,2218613.329786],["2026-07-29",1.88,1.895,1.79,1.81,2642143.209945],["2026-07-30",1.85,1.93,1.79,1.87,3201346.531353],["2026-07-31",1.88,1.9,1.79,1.85,3705438.322344],["2026-08-03",1.89,2.05,1.89,1.97,3937640.883984],["2026-08-04",1.97,2.185,1.97,2.12,6203834.965168],["2026-08-05",2.13,2.19,2.09,2.12,6603798.169121],["2026-08-06",2.015,2.26,1.96,2.24,10251837.407319],["2026-08-07",2.25,2.295,2.02,2.07,5629027.556515],["2026-08-10",2.06,2.09,2.03,2.04,786174.558748],["2026-08-11",2.07,2.11,1.945,1.99,4432571.019043],["2026-08-12",1.97,2.1,1.94,2.06,3101434.333238],["2026-08-13",2.08,2.22,2.055,2.21,3472122.014561],["2026-08-14",2.2,2.29,2.145,2.23,3892848.463088]]}