{"t":"USFD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-05-26",24.25,25.09,24.08,24.91,28799000.0],["2016-05-27",25.0,25.25,24.7,25.03,2872400.0],["2016-05-31",25.06,25.09,24.6,24.99,1689500.0],["2016-06-01",24.99,25.38,24.75,25.35,1418400.0],["2016-06-02",25.06,25.44,25.04,25.28,786300.0],["2016-06-03",25.13,25.45,25.0,25.29,418900.0],["2016-06-06",25.39,25.45,25.25,25.31,488700.0],["2016-06-07",25.46,25.64,25.15,25.4,635800.0],["2016-06-08",25.35,25.59,25.18,25.22,303300.0],["2016-06-09",25.16,25.18,24.7,24.95,459200.0],["2016-06-10",24.54,24.895,24.54,24.72,589500.0],["2016-06-13",24.4,24.62,24.11,24.28,1195200.0],["2016-06-14",24.11,24.19,23.32,23.67,1912100.0],["2016-06-15",23.5,24.068,23.5,23.99,975000.0],["2016-06-16",23.66,24.08,23.58,23.74,1154400.0],["2016-06-17",23.75,24.05,23.395,23.96,884200.0],["2016-06-20",24.56,24.65,23.53,23.56,1797300.0],["2016-06-21",23.7,24.17,23.58,23.89,818600.0],["2016-06-22",23.89,23.94,23.501,23.57,1428100.0],["2016-06-23",23.72,23.85,23.08,23.18,1753500.0],["2016-06-24",22.86,23.64,22.51,23.34,4013900.0],["2016-06-27",23.1,24.2,23.06,23.76,1639900.0],["2016-06-28",23.97,24.33,23.7,24.23,1474400.0],["2016-06-29",24.18,24.42,24.01,24.39,927300.0],["2016-06-30",24.37,24.46,23.89,24.24,841400.0],["2016-07-01",24.19,24.91,23.82,24.48,852700.0],["2016-07-05",24.49,24.585,24.17,24.21,330700.0],["2016-07-06",24.15,25.04,24.01,24.95,370300.0],["2016-07-07",24.96,25.2,24.81,25.02,400100.0],["2016-07-08",25.11,25.42,25.02,25.08,232300.0],["2016-07-11",25.11,25.6,24.97,25.4,539300.0],["2016-07-12",25.35,25.58,25.27,25.43,357600.0],["2016-07-13",25.4,25.6,25.06,25.5,456500.0],["2016-07-14",25.54,25.83,25.13,25.41,413200.0],["2016-07-15",25.41,25.59,24.78,24.92,739500.0],["2016-07-18",24.97,25.6,24.936,25.3,205200.0],["2016-07-19",25.29,25.5,25.17,25.29,214500.0],["2016-07-20",25.36,25.54,25.17,25.44,249100.0],["2016-07-21",25.4,25.65,25.24,25.48,592100.0],["2016-07-22",25.54,25.55,25.1,25.1,349800.0],["2016-07-25",25.07,25.165,24.721,24.85,226100.0],["2016-07-26",24.87,25.12,24.52,24.65,283800.0],["2016-07-27",24.62,24.675,23.731,24.05,536600.0],["2016-07-28",24.14,24.49,23.95,24.26,379900.0],["2016-07-29",24.21,24.38,23.95,24.16,393400.0],["2016-08-01",24.16,24.21,23.91,24.02,342200.0],["2016-08-02",24.0,24.22,23.52,24.03,374200.0],["2016-08-03",23.9,24.15,23.77,24.07,292900.0],["2016-08-04",24.04,24.093,23.63,23.7,412900.0],["2016-08-05",23.7,23.74,23.42,23.71,962700.0],["2016-08-08",23.72,24.05,23.48,23.65,685400.0],["2016-08-09",24.05,24.605,23.56,24.22,1328000.0],["2016-08-10",24.12,24.56,23.93,23.99,640300.0],["2016-08-11",24.1,24.25,23.7,23.8,1149500.0],["2016-08-12",23.8,24.08,23.53,24.04,834900.0],["2016-08-15",24.17,24.6,24.1,24.54,802100.0],["2016-08-16",24.49,24.73,24.245,24.35,574900.0],["2016-08-17",24.29,24.41,23.55,23.87,859800.0],["2016-08-18",23.83,24.38,23.8,24.04,816300.0],["2016-08-19",24.13,24.73,23.97,24.65,518100.0],["2016-08-22",24.59,25.2,24.51,25.0,781900.0],["2016-08-23",25.02,25.15,24.77,24.95,377600.0],["2016-08-24",24.89,24.89,24.43,24.51,408700.0],["2016-08-25",24.4,25.0,24.27,24.76,457100.0],["2016-08-26",24.72,25.24,24.65,24.76,459600.0],["2016-08-29",24.73,24.94,24.32,24.35,484600.0],["2016-08-30",24.3,24.507,24.15,24.19,519200.0],["2016-08-31",24.1,24.3,23.97,24.25,518900.0],["2016-09-01",24.16,24.37,23.85,24.17,659400.0],["2016-09-02",24.31,24.82,24.31,24.75,977600.0],["2016-09-06",24.66,25.15,24.6,24.71,1069300.0],["2016-09-07",24.62,24.75,24.48,24.53,559800.0],["2016-09-08",24.4,24.49,23.94,23.99,1099000.0],["2016-09-09",23.97,24.0,23.42,23.44,735200.0],["2016-09-12",23.42,23.77,23.34,23.51,1177200.0],["2016-09-13",23.4,23.54,23.01,23.26,1116300.0],["2016-09-14",23.22,23.63,23.22,23.58,1627700.0],["2016-09-15",23.49,23.86,23.36,23.43,761600.0],["2016-09-16",23.3,23.69,22.97,22.99,4591400.0],["2016-09-19",22.99,23.34,22.9,23.12,1219200.0],["2016-09-20",23.13,23.31,23.01,23.15,1116300.0],["2016-09-21",23.21,23.355,23.05,23.28,814500.0],["2016-09-22",23.42,23.55,23.29,23.52,586200.0],["2016-09-23",23.46,23.78,23.45,23.77,445200.0],["2016-09-26",23.68,23.79,23.35,23.47,1541600.0],["2016-09-27",23.47,23.57,23.375,23.41,420100.0],["2016-09-28",23.49,23.845,23.49,23.83,732400.0],["2016-09-29",23.85,23.89,23.34,23.43,1170300.0],["2016-09-30",23.42,23.685,23.31,23.61,1267100.0],["2016-10-03",23.46,23.7,23.415,23.57,670100.0],["2016-10-04",23.44,23.64,23.35,23.49,576500.0],["2016-10-05",23.54,23.545,23.29,23.32,486600.0],["2016-10-06",23.32,23.55,23.02,23.24,1294300.0],["2016-10-07",23.24,23.36,22.94,23.34,788900.0],["2016-10-10",23.31,23.41,23.12,23.32,321900.0],["2016-10-11",23.41,23.415,22.94,23.03,772100.0],["2016-10-12",23.04,23.08,22.95,23.01,611100.0],["2016-10-13",22.96,23.08,22.818,22.86,296700.0],["2016-10-14",22.94,23.22,22.82,22.93,199400.0],["2016-10-17",22.89,23.1,22.82,22.92,281200.0],["2016-10-18",22.96,23.22,22.75,22.92,333700.0],["2016-10-19",22.99,23.05,22.72,23.02,271300.0],["2016-10-20",22.94,23.16,22.87,23.05,228800.0],["2016-10-21",23.0,23.12,22.87,22.92,214700.0],["2016-10-24",22.89,23.08,22.81,22.99,407700.0],["2016-10-25",23.03,23.11,22.75,22.86,400300.0],["2016-10-26",22.75,22.855,22.69,22.72,288200.0],["2016-10-27",22.71,22.75,22.33,22.51,465500.0],["2016-10-28",22.51,22.88,22.47,22.8,323200.0],["2016-10-31",22.75,22.75,22.4,22.6,462800.0],["2016-11-01",22.51,22.56,22.28,22.47,382500.0],["2016-11-02",22.46,23.01,22.19,22.66,1403800.0],["2016-11-03",22.75,22.95,22.29,22.38,864800.0],["2016-11-04",22.34,22.555,22.26,22.44,356900.0],["2016-11-07",22.71,23.98,22.65,23.08,1499300.0],["2016-11-08",23.08,23.69,22.79,23.46,1437000.0],["2016-11-09",23.46,23.46,22.62,23.33,1162200.0],["2016-11-10",23.41,23.41,22.3,23.05,964400.0],["2016-11-11",23.08,23.75,23.01,23.5,744200.0],["2016-11-14",23.58,24.42,23.58,23.88,1375300.0],["2016-11-15",23.99,24.3,23.78,23.85,768500.0],["2016-11-16",23.8,24.48,23.74,24.0,679500.0],["2016-11-17",23.99,24.04,23.57,23.6,931600.0],["2016-11-18",23.69,23.76,23.08,23.13,663700.0],["2016-11-21",23.13,23.63,23.02,23.2,966100.0],["2016-11-22",23.29,23.88,23.28,23.58,1110300.0],["2016-11-23",23.46,23.7,23.26,23.46,605400.0],["2016-11-25",23.57,23.905,23.565,23.75,228000.0],["2016-11-28",23.81,24.08,23.015,23.21,731700.0],["2016-11-29",23.14,23.38,23.12,23.3,756900.0],["2016-11-30",23.2,23.32,22.8,22.86,962200.0],["2016-12-01",22.75,22.88,22.465,22.63,1127600.0],["2016-12-02",22.59,23.373,22.59,23.32,911100.0],["2016-12-05",23.41,23.7,23.08,23.69,695300.0],["2016-12-06",23.8,24.15,23.54,24.12,519400.0],["2016-12-07",24.1,24.57,24.035,24.52,861300.0],["2016-12-08",24.46,24.78,24.37,24.6,756500.0],["2016-12-09",24.93,25.46,24.86,25.46,1269800.0],["2016-12-12",25.41,25.48,25.23,25.37,784300.0],["2016-12-13",25.36,25.65,25.25,25.6,964300.0],["2016-12-14",25.6,25.77,25.52,25.55,499700.0],["2016-12-15",25.63,26.22,25.63,26.11,867200.0],["2016-12-16",26.17,26.95,26.17,26.9,1456700.0],["2016-12-19",26.83,27.34,26.82,26.89,913900.0],["2016-12-20",26.96,26.97,26.67,26.73,814800.0],["2016-12-21",26.73,26.94,26.68,26.76,733800.0],["2016-12-22",26.85,27.07,26.6,26.94,882000.0],["2016-12-23",26.91,27.09,26.78,26.94,502700.0],["2016-12-27",27.06,27.1,26.8,27.0,261900.0],["2016-12-28",27.12,27.18,26.92,26.95,486600.0],["2016-12-29",27.05,27.35,26.51,27.25,645400.0],["2016-12-30",27.36,27.79,27.12,27.48,739600.0],["2017-01-03",27.86,27.86,26.95,27.54,1125700.0],["2017-01-04",27.67,27.76,27.07,27.49,961600.0],["2017-01-05",27.24,27.55,27.15,27.36,1456000.0],["2017-01-06",27.37,27.4,26.95,27.07,785500.0],["2017-01-09",27.12,27.27,26.92,27.1,845200.0],["2017-01-10",27.04,27.1,26.86,26.96,608700.0],["2017-01-11",26.97,27.27,26.74,27.01,871900.0],["2017-01-12",26.95,27.13,26.54,26.65,567000.0],["2017-01-13",26.64,26.99,26.48,26.5,623000.0],["2017-01-17",26.69,26.93,26.065,26.17,1223300.0],["2017-01-18",26.22,26.44,26.06,26.38,826400.0],["2017-01-19",26.3,26.36,25.76,25.77,510400.0],["2017-01-20",25.8,26.49,25.8,26.07,836400.0],["2017-01-23",25.82,25.9,25.54,25.78,870300.0],["2017-01-24",25.52,26.025,25.5,25.94,754800.0],["2017-01-25",26.14,26.66,26.0,26.26,1283100.0],["2017-01-26",26.26,26.66,26.26,26.57,15829600.0],["2017-01-27",26.55,26.89,26.38,26.79,3029700.0],["2017-01-30",26.77,27.2,26.4,27.16,2209500.0],["2017-01-31",27.19,27.34,26.99,27.2,2189200.0],["2017-02-01",27.13,27.48,26.97,27.1,1868200.0],["2017-02-02",27.2,27.4,27.06,27.25,1449500.0],["2017-02-03",27.37,27.46,27.18,27.27,2759300.0],["2017-02-06",27.35,27.46,26.82,26.98,2367100.0],["2017-02-07",27.06,27.365,26.68,27.01,929500.0],["2017-02-08",27.11,27.12,26.68,26.83,1243700.0],["2017-02-09",26.78,27.36,26.75,27.24,958700.0],["2017-02-10",27.17,27.55,27.15,27.47,702500.0],["2017-02-13",27.5,27.52,27.32,27.5,926800.0],["2017-02-14",27.43,27.49,27.13,27.19,1208100.0],["2017-02-15",27.48,27.75,26.92,27.2,1635800.0],["2017-02-16",27.15,27.18,26.69,26.95,1440500.0],["2017-02-17",26.78,27.78,26.78,27.62,1422600.0],["2017-02-21",27.62,27.91,27.34,27.63,1164300.0],["2017-02-22",27.5,27.82,27.45,27.81,1282100.0],["2017-02-23",27.71,27.88,27.42,27.63,1198300.0],["2017-02-24",27.56,27.83,27.45,27.83,1069800.0],["2017-02-27",27.83,27.94,27.71,27.86,996300.0],["2017-02-28",27.74,27.87,27.46,27.55,1461600.0],["2017-03-01",27.59,27.785,27.35,27.62,1334900.0],["2017-03-02",27.62,27.74,27.415,27.56,1129700.0],["2017-03-03",27.5,27.58,27.25,27.53,845300.0],["2017-03-06",27.46,27.89,27.37,27.49,1294300.0],["2017-03-07",27.36,27.43,27.0,27.31,948300.0],["2017-03-08",27.27,27.47,27.18,27.34,825600.0],["2017-03-09",27.34,27.47,27.2,27.44,909900.0],["2017-03-10",27.46,27.52,27.13,27.26,734000.0],["2017-03-13",27.28,27.3,26.89,26.92,1398900.0],["2017-03-14",26.99,27.03,26.71,27.02,686400.0],["2017-03-15",27.03,27.09,26.84,26.92,849900.0],["2017-03-16",26.87,27.04,26.74,26.95,843800.0],["2017-03-17",26.95,26.985,26.85,26.94,781300.0],["2017-03-20",27.0,27.03,26.77,26.77,258600.0],["2017-03-21",26.77,26.853,26.49,26.67,632000.0],["2017-03-22",26.65,26.92,26.45,26.92,484100.0],["2017-03-23",26.82,27.36,26.82,27.1,1253300.0],["2017-03-24",27.17,27.46,27.15,27.4,628100.0],["2017-03-27",27.26,27.5,27.22,27.37,883300.0],["2017-03-28",27.33,27.76,27.26,27.67,554200.0],["2017-03-29",27.73,27.74,27.53,27.54,511100.0],["2017-03-30",27.55,27.82,27.48,27.78,607500.0],["2017-03-31",27.77,28.14,27.49,27.98,560900.0],["2017-04-03",27.99,28.15,27.3,27.71,813300.0],["2017-04-04",27.68,27.695,27.47,27.6,409300.0],["2017-04-05",27.84,28.0,27.56,27.57,904100.0],["2017-04-06",27.6,27.68,27.5,27.58,388800.0],["2017-04-07",27.61,27.7,27.53,27.56,405900.0],["2017-04-10",27.68,28.09,27.641,27.86,770100.0],["2017-04-11",27.78,27.78,27.54,27.59,635400.0],["2017-04-12",27.64,27.64,27.48,27.58,410600.0],["2017-04-13",27.55,27.625,27.365,27.38,502500.0],["2017-04-17",27.38,27.38,27.08,27.21,921300.0],["2017-04-18",27.09,27.42,27.09,27.26,734000.0],["2017-04-19",27.26,27.39,27.22,27.29,382400.0],["2017-04-20",27.3,27.78,27.29,27.7,612500.0],["2017-04-21",27.79,27.79,27.53,27.53,473600.0],["2017-04-24",27.86,27.92,27.56,27.6,738300.0],["2017-04-25",27.75,27.78,27.58,27.75,486300.0],["2017-04-26",27.69,28.13,27.63,28.02,542400.0],["2017-04-27",28.03,28.54,28.03,28.46,634500.0],["2017-04-28",28.47,28.47,28.2,28.2,506200.0],["2017-05-01",28.28,28.38,28.19,28.34,324400.0],["2017-05-02",28.38,28.39,28.21,28.33,404300.0],["2017-05-03",28.3,28.46,28.23,28.33,350200.0],["2017-05-04",28.53,28.63,28.4,28.51,779700.0],["2017-05-05",28.58,29.0,28.5,28.99,899100.0],["2017-05-08",28.95,28.95,28.62,28.69,557400.0],["2017-05-09",28.3,29.26,28.12,28.8,681200.0],["2017-05-10",28.71,28.8,27.95,28.0,1646300.0],["2017-05-11",27.93,28.54,27.83,28.39,2557800.0],["2017-05-12",28.33,28.88,28.32,28.6,16768300.0],["2017-05-15",28.63,28.9,28.6,28.79,2746000.0],["2017-05-16",28.88,29.0,28.72,28.92,2843200.0],["2017-05-17",28.7,28.96,28.59,28.73,2846200.0],["2017-05-18",28.62,28.93,28.53,28.62,1325800.0],["2017-05-19",28.68,28.81,28.41,28.6,1839000.0],["2017-05-22",28.57,29.48,28.515,29.36,2997300.0],["2017-05-23",29.42,29.6,29.2,29.45,1888400.0],["2017-05-24",29.43,29.6,29.3,29.38,944300.0],["2017-05-25",29.36,29.57,29.21,29.54,1035400.0],["2017-05-26",29.55,29.89,29.52,29.81,2862400.0],["2017-05-30",29.83,30.0,29.71,29.92,1422700.0],["2017-05-31",29.91,30.0,29.715,29.96,2033000.0],["2017-06-01",30.04,30.73,29.97,30.57,2715900.0],["2017-06-02",30.67,30.71,30.2,30.39,1630000.0],["2017-06-05",30.47,30.51,30.17,30.23,1862500.0],["2017-06-06",30.1,30.35,30.01,30.1,900400.0],["2017-06-07",30.01,30.09,29.845,30.0,1220800.0],["2017-06-08",30.02,30.09,29.69,29.7,1421000.0],["2017-06-09",29.71,29.87,29.58,29.8,2639400.0],["2017-06-12",29.7,29.95,28.9,29.28,4317600.0],["2017-06-13",29.29,29.71,29.28,29.6,1478000.0],["2017-06-14",29.65,30.16,29.65,29.78,2235400.0],["2017-06-15",29.66,29.67,29.19,29.35,1483400.0],["2017-06-16",28.43,28.76,27.58,28.49,7970000.0],["2017-06-19",28.68,28.7,27.91,28.2,3673200.0],["2017-06-20",28.33,28.41,27.86,27.88,1912700.0],["2017-06-21",27.9,27.95,27.65,27.95,1613900.0],["2017-06-22",27.87,28.04,27.56,27.6,1628700.0],["2017-06-23",27.49,27.49,25.93,26.67,15755000.0],["2017-06-26",26.81,27.33,26.665,27.16,3743400.0],["2017-06-27",27.1,27.26,26.88,26.96,1950000.0],["2017-06-28",27.02,27.26,26.75,27.22,1974100.0],["2017-06-29",27.21,27.215,26.76,26.8,1599200.0],["2017-06-30",26.8,27.41,26.7,27.22,2258900.0],["2017-07-03",27.37,27.37,26.84,26.91,755700.0],["2017-07-05",26.92,27.065,26.71,26.83,1641900.0],["2017-07-06",26.74,26.81,26.45,26.48,2611000.0],["2017-07-07",26.48,26.84,26.37,26.78,1309500.0],["2017-07-10",26.85,26.85,26.57,26.71,1718600.0],["2017-07-11",26.67,27.09,26.67,27.0,3690500.0],["2017-07-12",27.1,27.45,27.03,27.37,1918400.0],["2017-07-13",27.45,27.6,27.3,27.59,1633700.0],["2017-07-14",27.66,27.93,27.5,27.9,2631500.0],["2017-07-17",27.99,28.07,27.85,27.97,1516200.0],["2017-07-18",27.97,27.98,27.445,27.78,1692100.0],["2017-07-19",27.84,28.115,27.74,28.0,1618800.0],["2017-07-20",28.08,28.1,27.79,27.84,2742000.0],["2017-07-21",27.84,28.16,27.77,28.13,1166400.0],["2017-07-24",28.11,28.325,27.96,28.22,1005900.0],["2017-07-25",28.25,28.46,28.215,28.32,1983600.0],["2017-07-26",28.32,28.46,28.2,28.28,1098200.0],["2017-07-27",28.28,28.4,28.06,28.13,837500.0],["2017-07-28",28.03,28.27,28.03,28.09,1213500.0],["2017-07-31",28.13,28.29,28.02,28.15,1083600.0],["2017-08-01",28.27,28.49,28.09,28.21,1104600.0],["2017-08-02",28.18,28.39,28.05,28.39,1206300.0],["2017-08-03",28.32,28.55,28.12,28.2,988200.0],["2017-08-04",28.3,28.45,28.09,28.39,1207700.0],["2017-08-07",28.41,28.55,28.265,28.47,985600.0],["2017-08-08",28.58,28.74,28.34,28.61,2361200.0],["2017-08-09",28.5,28.79,27.01,27.3,5546600.0],["2017-08-10",27.21,27.83,26.91,26.96,3790500.0],["2017-08-11",26.83,27.3,26.69,26.79,1968400.0],["2017-08-14",26.83,27.0,26.46,26.77,2249900.0],["2017-08-15",26.81,27.01,26.71,26.75,1837100.0],["2017-08-16",26.79,26.98,26.73,26.83,1538600.0],["2017-08-17",26.74,27.08,26.68,26.71,1095600.0],["2017-08-18",26.65,26.82,26.43,26.62,955700.0],["2017-08-21",26.6,26.71,26.43,26.64,634400.0],["2017-08-22",26.72,27.25,26.52,27.23,1542800.0],["2017-08-23",27.12,27.55,26.64,27.32,1230800.0],["2017-08-24",27.36,27.61,27.05,27.11,1754000.0],["2017-08-25",27.19,27.48,27.06,27.4,1047700.0],["2017-08-28",27.4,27.46,26.99,27.08,1513200.0],["2017-08-29",26.9,27.06,26.76,26.95,1089500.0],["2017-08-30",27.09,27.43,26.99,27.3,1067200.0],["2017-08-31",27.3,27.57,27.22,27.45,1467600.0],["2017-09-01",27.54,27.76,27.46,27.76,534300.0],["2017-09-05",27.57,27.755,27.25,27.44,693900.0],["2017-09-06",27.42,27.42,27.09,27.26,1490400.0],["2017-09-07",27.36,27.43,27.08,27.29,1881000.0],["2017-09-08",27.23,27.335,26.87,27.1,1029100.0],["2017-09-11",27.2,27.37,26.9,27.15,2726800.0],["2017-09-12",27.29,27.88,27.29,27.7,1432200.0],["2017-09-13",28.13,28.63,27.87,28.01,3168800.0],["2017-09-14",27.24,27.31,26.76,27.07,16442900.0],["2017-09-15",26.94,27.31,26.93,27.19,5159600.0],["2017-09-18",27.21,27.54,27.15,27.35,5515500.0],["2017-09-19",27.3,27.52,26.88,27.25,3449200.0],["2017-09-20",27.31,27.47,27.09,27.3,3689600.0],["2017-09-21",27.28,27.37,26.86,27.01,3033300.0],["2017-09-22",26.95,27.13,26.77,26.83,2415000.0],["2017-09-25",26.87,27.2,26.67,26.68,3967400.0],["2017-09-26",26.72,27.08,26.68,26.97,2865600.0],["2017-09-27",27.0,27.07,26.84,26.9,2367700.0],["2017-09-28",26.93,27.14,26.75,26.81,2001000.0],["2017-09-29",26.85,26.97,26.56,26.7,2184400.0],["2017-10-02",26.75,26.86,26.45,26.6,2368100.0],["2017-10-03",26.6,26.81,26.24,26.5,4404200.0],["2017-10-04",26.54,26.81,26.38,26.76,4720200.0],["2017-10-05",26.75,27.22,26.75,27.11,4930600.0],["2017-10-06",27.09,27.32,26.91,27.13,3174800.0],["2017-10-09",27.08,27.17,26.805,26.91,1174000.0],["2017-10-10",26.91,27.14,26.88,27.06,1876900.0],["2017-10-11",27.13,27.23,26.995,27.06,2049100.0],["2017-10-12",27.04,27.13,26.86,27.0,1552400.0],["2017-10-13",26.98,27.17,26.89,26.96,3308600.0],["2017-10-16",26.94,27.31,26.87,27.29,4624500.0],["2017-10-17",27.33,27.51,27.13,27.33,2364200.0],["2017-10-18",27.36,27.57,27.08,27.14,1525700.0],["2017-10-19",27.13,27.515,26.89,27.4,2228100.0],["2017-10-20",27.48,27.69,27.37,27.57,1995500.0],["2017-10-23",27.59,27.79,27.49,27.52,1370200.0],["2017-10-24",27.46,27.7,27.37,27.41,1679800.0],["2017-10-25",27.37,27.37,26.96,27.2,1230400.0],["2017-10-26",27.31,27.35,27.04,27.18,1658200.0],["2017-10-27",27.16,27.25,26.9,27.14,885800.0],["2017-10-30",27.06,27.17,26.77,26.99,2428200.0],["2017-10-31",27.05,27.41,26.98,27.28,2296500.0],["2017-11-01",27.38,27.82,27.285,27.49,4008900.0],["2017-11-02",27.56,27.76,27.5,27.59,2817900.0],["2017-11-03",27.65,27.89,27.545,27.64,3050400.0],["2017-11-06",27.52,27.56,26.545,26.96,5178500.0],["2017-11-07",27.2,27.93,25.431,26.04,6644800.0],["2017-11-08",26.07,26.76,26.035,26.67,6404500.0],["2017-11-09",26.65,26.825,26.45,26.65,2621800.0],["2017-11-10",26.54,26.92,26.44,26.6,1872900.0],["2017-11-13",26.46,26.72,26.3,26.58,1350000.0],["2017-11-14",26.44,26.81,26.375,26.81,1199400.0],["2017-11-15",26.72,26.83,26.38,26.46,2290300.0],["2017-11-16",26.61,27.03,26.54,26.9,2690400.0],["2017-11-17",26.76,27.5,26.76,27.45,3661600.0],["2017-11-20",27.43,27.55,27.38,27.46,1153200.0],["2017-11-21",27.49,27.58,27.15,27.26,1115400.0],["2017-11-22",27.35,27.39,27.12,27.39,954300.0],["2017-11-24",27.43,27.545,27.285,27.5,695600.0],["2017-11-27",27.5,27.56,27.18,27.29,1586300.0],["2017-11-28",27.29,27.63,27.22,27.63,1445100.0],["2017-11-29",27.66,28.65,27.605,28.32,3199500.0],["2017-11-30",28.96,29.32,28.6,29.12,15593300.0],["2017-12-01",29.0,29.56,28.9,29.31,4531600.0],["2017-12-04",29.56,30.31,29.38,30.1,3776800.0],["2017-12-05",30.2,30.55,29.95,30.18,4008900.0],["2017-12-06",30.0,30.47,30.0,30.11,5937100.0],["2017-12-07",30.2,31.275,30.12,30.62,3629500.0],["2017-12-08",30.54,31.1,30.485,31.0,2546100.0],["2017-12-11",31.36,31.5,30.83,30.95,3425900.0],["2017-12-12",30.94,31.0,30.415,30.52,2053300.0],["2017-12-13",30.58,30.95,30.5,30.79,1851500.0],["2017-12-14",30.78,31.12,30.25,30.3,1927900.0],["2017-12-15",30.46,30.76,30.36,30.39,4806800.0],["2017-12-18",30.6,31.04,30.54,30.94,2639500.0],["2017-12-19",31.08,31.15,30.655,30.7,3240500.0],["2017-12-20",30.79,31.03,30.64,30.9,2147600.0],["2017-12-21",31.08,31.36,30.92,30.92,2187700.0],["2017-12-22",30.82,31.34,30.82,31.27,3687400.0],["2017-12-26",31.26,31.815,31.17,31.62,2025400.0],["2017-12-27",31.6,31.73,31.46,31.6,4606600.0],["2017-12-28",31.74,31.845,31.53,31.76,1215000.0],["2017-12-29",31.74,32.1,31.52,31.93,1794200.0],["2018-01-02",32.02,32.27,31.91,32.04,2253000.0],["2018-01-03",32.03,32.12,31.81,32.0,2941100.0],["2018-01-04",32.0,32.43,31.89,32.23,2755600.0],["2018-01-05",32.38,32.96,32.36,32.86,3396000.0],["2018-01-08",32.86,32.86,32.004,32.11,2015800.0],["2018-01-09",32.28,32.57,32.065,32.19,1915100.0],["2018-01-10",32.03,32.12,31.7,32.09,2081800.0],["2018-01-11",32.12,32.17,31.83,32.1,1506400.0],["2018-01-12",32.26,32.56,32.09,32.45,1690300.0],["2018-01-16",32.49,32.56,31.97,32.4,4756600.0],["2018-01-17",32.52,32.74,32.25,32.73,1880100.0],["2018-01-18",32.74,33.11,32.63,32.85,2003900.0],["2018-01-19",32.82,33.15,32.82,33.15,1989400.0],["2018-01-22",33.08,33.52,32.97,33.5,1954700.0],["2018-01-23",33.43,33.54,32.84,32.89,3828300.0],["2018-01-24",33.02,33.63,32.99,33.32,1720900.0],["2018-01-25",33.51,33.85,33.37,33.67,2591100.0],["2018-01-26",33.72,33.9,33.46,33.82,1595700.0],["2018-01-29",33.91,33.91,33.12,33.13,3791900.0],["2018-01-30",32.95,33.02,32.445,32.59,4313500.0],["2018-01-31",32.66,32.85,32.06,32.13,2931100.0],["2018-02-01",32.07,32.57,31.745,31.96,3156800.0],["2018-02-02",31.73,31.85,31.26,31.29,3252100.0],["2018-02-05",30.94,30.97,29.83,29.88,4511800.0],["2018-02-06",29.41,30.89,29.26,30.71,3317000.0],["2018-02-07",30.56,31.0,30.25,30.28,2329300.0],["2018-02-08",30.44,30.46,29.24,29.24,4911300.0],["2018-02-09",29.53,30.19,29.08,29.88,3028500.0],["2018-02-12",30.06,30.29,29.65,29.73,2836500.0],["2018-02-13",29.62,30.23,29.585,29.93,2636800.0],["2018-02-14",29.97,30.27,29.84,29.99,2912900.0],["2018-02-15",31.32,32.98,30.8,32.87,9472500.0],["2018-02-16",32.89,33.72,32.7,32.78,3843500.0],["2018-02-20",32.57,32.93,31.91,31.96,2535200.0],["2018-02-21",31.98,32.605,31.95,32.29,2435300.0],["2018-02-22",32.37,32.84,32.19,32.2,2605300.0],["2018-02-23",32.44,32.98,32.37,32.85,1233200.0],["2018-02-26",32.88,33.51,32.85,33.34,3239700.0],["2018-02-27",33.36,33.68,33.12,33.18,1646400.0],["2018-02-28",33.21,33.65,33.03,33.39,3580600.0],["2018-03-01",33.46,33.905,33.39,33.6,4312700.0],["2018-03-02",33.47,33.86,33.325,33.76,2677300.0],["2018-03-05",33.61,33.93,33.35,33.47,2544200.0],["2018-03-06",33.47,34.11,33.36,34.1,2828100.0],["2018-03-07",33.82,34.2,33.74,34.08,2129300.0],["2018-03-08",34.06,34.24,33.77,34.24,1736500.0],["2018-03-09",34.34,34.69,34.29,34.66,1632000.0],["2018-03-12",34.78,35.1,34.2,34.2,1783700.0],["2018-03-13",34.28,34.58,33.94,34.01,1378700.0],["2018-03-14",34.14,34.23,33.52,33.57,1744700.0],["2018-03-15",33.72,34.06,33.35,33.51,3121900.0],["2018-03-16",33.79,34.53,33.79,34.29,3048000.0],["2018-03-19",34.94,34.94,34.34,34.47,2172200.0],["2018-03-20",34.44,34.63,34.3,34.6,1988800.0],["2018-03-21",34.56,34.56,34.04,34.04,1098500.0],["2018-03-22",34.02,34.21,33.31,33.35,1918500.0],["2018-03-23",33.47,33.89,33.21,33.27,3572200.0],["2018-03-26",33.6,33.74,33.18,33.56,2628400.0],["2018-03-27",33.74,33.76,33.06,33.29,1396300.0],["2018-03-28",33.4,33.48,32.84,32.94,2554100.0],["2018-03-29",33.13,33.18,32.75,32.77,2520900.0],["2018-04-02",32.76,32.89,31.76,32.02,2377700.0],["2018-04-03",32.24,33.25,32.1,33.13,2475300.0],["2018-04-04",32.84,34.1,32.741,33.86,2041800.0],["2018-04-05",33.85,33.874,33.28,33.5,2118800.0],["2018-04-06",33.35,33.715,32.95,33.19,2502000.0],["2018-04-09",33.36,33.46,33.025,33.25,1202300.0],["2018-04-10",33.54,33.785,33.2,33.7,1259600.0],["2018-04-11",33.49,33.7,33.18,33.21,1235800.0],["2018-04-12",33.38,33.82,33.23,33.7,1471800.0],["2018-04-13",34.05,34.05,33.54,33.89,2061900.0],["2018-04-16",34.13,34.84,33.93,34.44,2147300.0],["2018-04-17",34.65,35.05,34.38,35.03,1928100.0],["2018-04-18",35.2,35.75,34.57,34.61,2641200.0],["2018-04-19",34.53,34.57,33.97,34.23,1628500.0],["2018-04-20",34.37,34.54,34.04,34.1,1339100.0],["2018-04-23",34.07,34.18,33.74,33.85,2094100.0],["2018-04-24",34.2,34.42,33.69,34.19,2823000.0],["2018-04-25",34.19,34.7,33.82,34.5,1723500.0],["2018-04-26",34.61,35.02,34.34,34.85,2105900.0],["2018-04-27",35.02,35.39,34.77,34.79,2996400.0],["2018-04-30",34.96,35.11,34.15,34.18,1273300.0],["2018-05-01",32.72,34.34,32.53,34.19,2909900.0],["2018-05-02",34.04,34.215,33.55,33.94,1624400.0],["2018-05-03",33.99,34.0,33.17,33.31,2167600.0],["2018-05-04",33.2,33.74,33.09,33.53,2937100.0],["2018-05-07",33.55,34.25,33.42,33.72,2433900.0],["2018-05-08",33.5,33.77,31.87,33.25,5232800.0],["2018-05-09",33.43,34.61,33.2,34.27,2771300.0],["2018-05-10",34.4,34.615,33.93,34.17,2179700.0],["2018-05-11",34.15,34.39,33.96,34.08,3499100.0],["2018-05-14",34.19,34.555,34.0,34.07,2782300.0],["2018-05-15",34.74,35.5,34.62,34.96,3160900.0],["2018-05-16",35.03,35.345,34.81,35.28,1116300.0],["2018-05-17",35.4,35.95,35.1,35.87,1802100.0],["2018-05-18",35.74,35.99,35.42,35.84,1621900.0],["2018-05-21",35.99,36.12,35.56,35.63,1592100.0],["2018-05-22",35.82,35.89,35.415,35.43,1638600.0],["2018-05-23",35.41,35.42,35.2,35.25,1278300.0],["2018-05-24",35.36,35.8,35.23,35.72,1779700.0],["2018-05-25",35.75,35.9,35.53,35.77,860200.0],["2018-05-29",35.77,35.89,35.155,35.56,1178800.0],["2018-05-30",35.82,36.23,35.74,36.11,1908100.0],["2018-05-31",36.03,36.3,35.58,35.68,1268600.0],["2018-06-01",36.01,36.625,35.98,36.45,2074300.0],["2018-06-04",36.42,37.08,36.27,36.79,1959800.0],["2018-06-05",36.77,37.44,36.53,37.44,1986500.0],["2018-06-06",37.5,37.65,37.28,37.55,1977800.0],["2018-06-07",37.47,37.64,36.88,37.17,3027300.0],["2018-06-08",37.24,37.5,37.06,37.26,1117100.0],["2018-06-11",37.22,37.53,36.97,36.97,1188100.0],["2018-06-12",36.97,37.1,36.82,36.82,1171200.0],["2018-06-13",36.92,37.31,36.88,37.11,1565700.0],["2018-06-14",37.19,37.46,37.12,37.28,1730500.0],["2018-06-15",37.3,37.65,37.2,37.6,1467200.0],["2018-06-18",37.22,37.53,37.16,37.31,1051000.0],["2018-06-19",37.11,37.71,37.11,37.65,1895200.0],["2018-06-20",37.84,38.14,37.61,37.77,1236600.0],["2018-06-21",37.94,38.39,37.86,37.93,1254500.0],["2018-06-22",38.19,38.38,37.7,38.22,1869000.0],["2018-06-25",38.0,38.06,37.57,37.95,2293800.0],["2018-06-26",37.91,38.46,37.67,38.3,4314600.0],["2018-06-27",38.27,38.74,37.95,37.99,2308800.0],["2018-06-28",37.97,38.28,37.73,37.92,1319400.0],["2018-06-29",38.0,38.17,37.53,37.82,1371200.0],["2018-07-02",37.57,38.05,37.38,37.97,1206200.0],["2018-07-03",38.03,38.52,37.81,37.87,1046900.0],["2018-07-05",38.0,38.25,37.76,38.18,1606000.0],["2018-07-06",38.11,38.51,38.0,38.44,991600.0],["2018-07-09",38.56,38.67,38.33,38.42,921100.0],["2018-07-10",38.5,38.85,38.29,38.71,1458500.0],["2018-07-11",38.56,38.97,38.29,38.78,1625000.0],["2018-07-12",38.9,39.27,38.68,39.18,1475600.0],["2018-07-13",39.13,39.93,39.13,39.91,2256600.0],["2018-07-16",39.97,40.15,39.55,39.75,2065100.0],["2018-07-17",39.62,40.21,39.6,39.9,3285500.0],["2018-07-18",40.0,40.13,39.52,39.6,3832500.0],["2018-07-19",39.69,40.03,39.33,39.96,3664600.0],["2018-07-20",40.0,40.52,40.0,40.1,1781000.0],["2018-07-23",40.12,40.47,40.0,40.07,2651000.0],["2018-07-24",40.0,40.2,39.5,39.62,1692700.0],["2018-07-25",39.68,40.42,39.5,40.41,1641400.0],["2018-07-26",40.49,40.85,40.42,40.5,2617100.0],["2018-07-27",40.66,40.92,40.51,40.6,2301500.0],["2018-07-30",36.5,36.5,33.2,33.51,13675300.0],["2018-07-31",33.58,34.54,32.91,33.81,9606000.0],["2018-08-01",33.77,33.93,32.8,32.91,6344200.0],["2018-08-02",32.66,33.4,32.55,33.14,5118000.0],["2018-08-03",32.66,33.41,32.66,33.07,5049700.0],["2018-08-06",32.96,33.77,32.91,33.13,3684500.0],["2018-08-07",33.15,33.82,33.01,33.22,6371800.0],["2018-08-08",33.23,33.5,32.87,33.06,4471700.0],["2018-08-09",33.07,33.425,32.97,33.2,3461100.0],["2018-08-10",33.11,33.21,32.55,32.74,3027600.0],["2018-08-13",33.01,33.52,32.91,33.15,4628600.0],["2018-08-14",33.2,34.08,33.15,34.07,4980200.0],["2018-08-15",33.4,34.01,33.25,33.91,4659200.0],["2018-08-16",34.01,34.143,33.51,33.91,4120800.0],["2018-08-17",33.77,33.98,33.615,33.86,2184800.0],["2018-08-20",33.94,34.09,33.74,34.03,1803900.0],["2018-08-21",33.98,34.27,33.83,34.02,2654100.0],["2018-08-22",33.98,34.14,33.89,34.08,1286400.0],["2018-08-23",33.97,34.28,33.52,33.63,7440900.0],["2018-08-24",33.72,33.79,33.49,33.64,6529600.0],["2018-08-27",33.55,33.6,32.58,32.71,3780800.0],["2018-08-28",32.66,32.93,32.14,32.35,3620000.0],["2018-08-29",32.35,32.55,31.76,32.11,3269500.0],["2018-08-30",32.13,32.42,31.96,32.23,3069800.0],["2018-08-31",32.2,32.64,32.16,32.59,1751000.0],["2018-09-04",32.49,32.89,32.34,32.4,2251200.0],["2018-09-05",32.28,32.43,32.12,32.2,996700.0],["2018-09-06",32.25,32.34,31.835,31.85,2937500.0],["2018-09-07",31.86,32.07,31.47,31.52,2544400.0],["2018-09-10",31.7,32.17,31.625,31.8,4636600.0],["2018-09-11",31.67,32.06,31.67,31.89,2730100.0],["2018-09-12",31.86,31.92,31.5,31.56,2488800.0],["2018-09-13",31.48,31.88,31.36,31.59,2124200.0],["2018-09-14",31.42,31.44,30.915,31.2,4517700.0],["2018-09-17",31.15,31.825,31.0,31.69,2822400.0],["2018-09-18",31.89,32.06,30.92,31.68,3297200.0],["2018-09-19",31.53,31.76,31.33,31.42,2260300.0],["2018-09-20",31.58,31.96,31.39,31.55,2099200.0],["2018-09-21",31.48,31.54,31.155,31.31,6852600.0],["2018-09-24",31.32,31.355,30.84,30.98,2873700.0],["2018-09-25",30.89,31.135,30.69,30.74,2294500.0],["2018-09-26",30.84,31.29,30.69,30.99,1603600.0],["2018-09-27",30.94,31.1,30.71,30.94,2571900.0],["2018-09-28",30.94,31.26,30.79,30.82,1576700.0],["2018-10-01",31.06,31.06,30.245,30.36,1547600.0],["2018-10-02",30.36,30.62,30.14,30.2,1816600.0],["2018-10-03",30.25,30.48,29.69,29.79,2906300.0],["2018-10-04",29.83,30.16,29.77,29.96,1829800.0],["2018-10-05",29.94,30.19,29.67,29.69,999400.0],["2018-10-08",29.72,29.95,29.65,29.9,1087300.0],["2018-10-09",29.81,29.94,29.52,29.52,1736500.0],["2018-10-10",29.55,29.62,29.09,29.1,2067200.0],["2018-10-11",29.18,29.33,28.19,28.3,3355500.0],["2018-10-12",28.56,28.84,28.115,28.44,2290200.0],["2018-10-15",28.44,28.685,28.319,28.48,2392100.0],["2018-10-16",28.62,29.26,28.335,29.25,2305000.0],["2018-10-17",29.25,30.02,29.17,29.88,3271500.0],["2018-10-18",29.97,30.51,29.95,30.2,3306600.0],["2018-10-19",30.37,30.77,30.32,30.69,2885500.0],["2018-10-22",30.83,30.85,30.0,30.07,4277400.0],["2018-10-23",29.76,29.91,28.97,29.8,2592100.0],["2018-10-24",29.78,30.36,29.71,29.72,2556200.0],["2018-10-25",29.74,30.09,29.26,29.32,3372500.0],["2018-10-26",29.16,29.35,28.44,28.87,1526500.0],["2018-10-29",29.08,29.51,28.15,28.43,4605400.0],["2018-10-30",28.4,29.66,28.4,29.61,4164500.0],["2018-10-31",29.67,29.67,28.87,29.17,2997200.0],["2018-11-01",29.17,29.52,29.02,29.5,2977000.0],["2018-11-02",29.52,29.95,29.17,29.22,1968800.0],["2018-11-05",28.29,28.525,27.51,27.99,9044000.0],["2018-11-06",30.6,32.41,30.0,31.63,7640300.0],["2018-11-07",31.57,31.84,30.97,31.75,2310700.0],["2018-11-08",31.55,32.115,31.55,31.8,1915000.0],["2018-11-09",31.67,31.77,31.29,31.5,1631700.0],["2018-11-12",31.43,31.785,31.18,31.46,2134700.0],["2018-11-13",31.52,31.68,31.02,31.61,2098900.0],["2018-11-14",31.98,32.35,31.51,32.18,3650800.0],["2018-11-15",32.18,32.28,31.585,32.27,2187400.0],["2018-11-16",32.13,32.29,31.88,32.0,3081800.0],["2018-11-19",32.13,32.155,31.73,32.02,1488500.0],["2018-11-20",31.64,32.35,31.56,32.27,2175900.0],["2018-11-21",32.15,32.295,31.8,32.01,1227900.0],["2018-11-23",32.08,32.77,31.8,32.61,527600.0],["2018-11-26",32.64,32.9,32.3,32.89,3184900.0],["2018-11-27",32.79,32.9,32.115,32.37,2303800.0],["2018-11-28",32.39,32.82,32.37,32.63,3064900.0],["2018-11-29",32.39,32.81,32.33,32.51,1605200.0],["2018-11-30",32.61,33.22,32.57,33.18,1842100.0],["2018-12-03",33.39,33.5,32.79,33.13,4486600.0],["2018-12-04",33.06,33.24,32.34,32.5,2277000.0],["2018-12-06",32.28,32.49,31.56,32.19,2468600.0],["2018-12-07",31.99,32.18,31.43,31.83,1843000.0],["2018-12-10",31.97,32.03,31.48,31.78,993100.0],["2018-12-11",32.08,32.28,31.7,31.82,2853200.0],["2018-12-12",31.9,32.27,31.64,31.64,3257700.0],["2018-12-13",31.56,31.85,31.475,31.72,2301900.0],["2018-12-14",31.47,32.26,31.47,31.81,2243400.0],["2018-12-17",31.65,31.86,31.07,31.53,2993500.0],["2018-12-18",31.69,32.54,31.62,31.74,2203800.0],["2018-12-19",31.73,32.46,31.37,31.58,2579800.0],["2018-12-20",31.52,31.59,30.44,30.74,2190600.0],["2018-12-21",31.05,31.4,30.31,30.35,2810900.0],["2018-12-24",30.16,30.33,29.81,29.81,550100.0],["2018-12-26",29.89,30.96,29.55,30.92,801900.0],["2018-12-27",30.74,31.06,30.04,31.06,1228400.0],["2018-12-28",31.14,31.59,30.76,31.18,967100.0],["2018-12-31",31.19,31.733,31.0,31.64,1572100.0],["2019-01-02",31.32,31.81,31.32,31.7,1635300.0],["2019-01-03",31.45,31.77,30.98,31.52,2536800.0],["2019-01-04",32.0,32.97,31.79,32.76,2655700.0],["2019-01-07",32.62,33.33,32.38,33.16,1772900.0],["2019-01-08",33.36,33.56,32.85,33.36,2332600.0],["2019-01-09",33.38,33.525,32.8,33.4,1461800.0],["2019-01-10",33.28,33.675,33.09,33.3,1203900.0],["2019-01-11",33.18,33.67,33.14,33.55,837500.0],["2019-01-14",33.43,33.8,33.37,33.42,1763500.0],["2019-01-15",33.49,33.63,33.03,33.11,1350300.0],["2019-01-16",33.17,33.17,32.85,33.14,2303100.0],["2019-01-17",33.14,33.15,32.7,32.94,2029700.0],["2019-01-18",33.12,33.74,33.05,33.68,2241600.0],["2019-01-22",33.52,33.965,33.52,33.89,1667200.0],["2019-01-23",34.02,34.39,33.99,34.26,1105500.0],["2019-01-24",34.24,34.485,34.09,34.35,1220800.0],["2019-01-25",34.31,34.45,33.92,33.96,1007900.0],["2019-01-28",33.75,34.19,33.52,34.19,725500.0],["2019-01-29",34.11,34.48,34.04,34.22,903300.0],["2019-01-30",34.24,34.425,34.055,34.15,810400.0],["2019-01-31",34.1,34.1,33.44,33.72,1509100.0],["2019-02-01",33.76,33.88,32.9,33.18,4019400.0],["2019-02-04",34.47,34.75,33.97,34.63,3091200.0],["2019-02-05",34.65,34.79,34.32,34.56,1471600.0],["2019-02-06",34.52,35.21,34.52,34.82,2357100.0],["2019-02-07",34.86,35.33,34.7,35.31,2669000.0],["2019-02-08",35.15,35.165,34.35,34.66,1909500.0],["2019-02-11",34.78,35.32,34.705,35.28,3164600.0],["2019-02-12",33.05,35.4,33.05,34.63,7526500.0],["2019-02-13",34.81,35.62,34.41,35.5,3762500.0],["2019-02-14",35.34,36.12,35.22,35.31,4058800.0],["2019-02-15",35.49,35.57,35.01,35.31,1600500.0],["2019-02-19",35.27,35.528,35.17,35.29,1481500.0],["2019-02-20",35.21,35.77,35.14,35.5,1785500.0],["2019-02-21",35.56,35.82,35.27,35.49,1819400.0],["2019-02-22",35.44,35.59,35.2,35.39,1573800.0],["2019-02-25",35.56,35.56,34.99,35.09,1755800.0],["2019-02-26",35.14,35.68,35.01,35.47,1758600.0],["2019-02-27",35.35,35.71,35.21,35.31,1246700.0],["2019-02-28",35.23,35.28,35.01,35.24,1620700.0],["2019-03-01",35.42,35.48,34.82,35.02,1625500.0],["2019-03-04",35.04,35.15,34.47,34.6,1812700.0],["2019-03-05",34.58,34.66,34.28,34.41,1393100.0],["2019-03-06",34.33,34.47,33.98,34.03,1357900.0],["2019-03-07",33.94,34.35,33.8,34.19,1232900.0],["2019-03-08",34.17,34.39,33.95,34.08,790000.0],["2019-03-11",34.12,34.22,33.78,34.0,1477900.0],["2019-03-12",34.04,34.58,33.96,34.56,1958100.0],["2019-03-13",34.63,34.91,34.53,34.88,1314200.0],["2019-03-14",34.92,35.07,34.63,34.63,1890800.0],["2019-03-15",34.62,34.93,34.56,34.76,1644500.0],["2019-03-18",34.74,34.83,34.35,34.63,1228300.0],["2019-03-19",34.69,34.89,34.4,34.57,1251100.0],["2019-03-20",34.5,34.625,34.28,34.4,927000.0],["2019-03-21",34.26,34.82,34.19,34.62,963300.0],["2019-03-22",34.62,34.76,33.86,34.05,971300.0],["2019-03-25",33.95,34.74,33.93,34.56,1041600.0],["2019-03-26",34.64,34.93,34.56,34.58,614600.0],["2019-03-27",34.6,34.81,34.34,34.42,530700.0],["2019-03-28",34.48,35.0,34.48,34.87,761200.0],["2019-03-29",35.05,35.075,34.81,34.91,1244600.0],["2019-04-01",35.05,35.39,34.9,35.23,938900.0],["2019-04-02",35.1,35.26,34.61,34.65,1071500.0],["2019-04-03",34.78,34.91,34.5,34.72,954300.0],["2019-04-04",34.69,35.185,34.675,35.08,708500.0],["2019-04-05",35.08,35.32,35.04,35.27,851000.0],["2019-04-08",35.25,35.35,35.08,35.15,730900.0],["2019-04-09",35.0,35.16,34.89,35.0,756600.0],["2019-04-10",35.05,35.43,34.97,35.08,981000.0],["2019-04-11",35.1,35.78,35.1,35.54,1135300.0],["2019-04-12",35.63,35.785,35.47,35.63,814300.0],["2019-04-15",35.67,35.94,35.46,35.55,771700.0],["2019-04-16",35.56,35.74,35.35,35.49,538800.0],["2019-04-17",35.64,35.7,35.47,35.64,599700.0],["2019-04-18",35.66,35.78,35.49,35.61,570500.0],["2019-04-22",35.51,35.89,35.04,35.08,971400.0],["2019-04-23",35.12,36.3,35.04,36.28,3549300.0],["2019-04-24",36.37,36.55,36.08,36.09,1090400.0],["2019-04-25",35.99,36.627,35.99,36.4,2663200.0],["2019-04-26",36.27,36.49,35.75,35.95,1180400.0],["2019-04-29",35.91,36.415,35.87,36.31,2475700.0],["2019-04-30",36.45,36.61,36.12,36.55,734300.0],["2019-05-01",36.58,36.76,36.07,36.07,1121200.0],["2019-05-02",35.88,36.5,35.88,36.39,2058700.0],["2019-05-03",36.61,36.7,36.39,36.48,1700300.0],["2019-05-06",36.0,36.96,36.0,36.79,2500200.0],["2019-05-07",36.65,38.72,36.65,38.25,4366100.0],["2019-05-08",38.54,38.695,37.37,38.12,2156500.0],["2019-05-09",38.06,38.84,37.93,38.65,3364300.0],["2019-05-10",38.7,38.8,38.05,38.8,1498000.0],["2019-05-13",38.34,38.36,37.89,38.11,1136400.0],["2019-05-14",38.21,38.45,37.95,38.35,1083000.0],["2019-05-15",38.32,38.55,38.06,38.07,2198900.0],["2019-05-16",38.28,39.0,38.175,38.81,1580900.0],["2019-05-17",38.62,38.97,38.06,38.3,1785300.0],["2019-05-20",38.32,38.66,38.13,38.2,1236300.0],["2019-05-21",38.44,38.53,38.1,38.3,798800.0],["2019-05-22",38.19,38.32,37.72,37.79,1254100.0],["2019-05-23",37.67,37.749,36.805,36.98,1338900.0],["2019-05-24",37.04,37.21,36.93,37.07,757900.0],["2019-05-28",37.16,37.16,36.52,36.88,1567400.0],["2019-05-29",36.76,36.86,35.78,35.8,3013700.0],["2019-05-30",35.83,36.22,35.42,35.85,1790800.0],["2019-05-31",35.74,35.76,34.21,34.56,3765000.0],["2019-06-03",34.62,35.0,34.46,34.88,2391600.0],["2019-06-04",34.99,35.42,34.99,35.33,1359800.0],["2019-06-05",35.62,36.65,35.62,36.45,2260000.0],["2019-06-06",36.42,36.53,35.7,36.02,2457700.0],["2019-06-07",35.84,36.065,34.85,35.8,2591600.0],["2019-06-10",35.83,36.35,35.83,36.11,1380200.0],["2019-06-11",36.28,36.86,36.19,36.78,1892800.0],["2019-06-12",36.75,37.03,36.588,36.83,755000.0],["2019-06-13",36.84,37.08,36.77,36.99,956100.0],["2019-06-14",37.02,37.16,36.41,36.46,732700.0],["2019-06-17",36.54,36.74,36.34,36.61,420900.0],["2019-06-18",36.68,36.76,36.25,36.26,853500.0],["2019-06-19",36.35,36.35,35.385,36.02,1148500.0],["2019-06-20",36.0,36.0,35.47,35.92,2406300.0],["2019-06-21",35.85,36.01,35.1,35.2,2562700.0],["2019-06-24",35.21,35.59,35.21,35.22,2132100.0],["2019-06-25",35.14,35.86,35.12,35.76,1241600.0],["2019-06-26",35.76,35.88,35.32,35.62,1728500.0],["2019-06-27",35.51,35.73,35.26,35.65,1518300.0],["2019-06-28",35.69,36.15,35.69,35.76,1942100.0],["2019-07-01",35.93,36.42,35.93,35.99,1277800.0],["2019-07-02",36.03,36.42,35.88,36.41,866200.0],["2019-07-03",36.43,37.0,36.43,36.71,1067900.0],["2019-07-05",36.57,36.81,36.51,36.67,900300.0],["2019-07-08",36.71,36.77,36.44,36.56,814200.0],["2019-07-09",36.4,36.51,36.11,36.3,656700.0],["2019-07-10",36.4,36.45,36.18,36.39,602400.0],["2019-07-11",36.46,36.7,36.26,36.42,1153000.0],["2019-07-12",36.43,36.77,36.17,36.17,1335500.0],["2019-07-15",36.32,36.483,35.8,36.15,1324700.0],["2019-07-16",36.15,36.5,36.05,36.15,1075200.0],["2019-07-17",36.23,36.3,35.62,35.72,817500.0],["2019-07-18",35.61,35.71,35.18,35.42,803100.0],["2019-07-19",35.55,35.9,35.2,35.21,1047300.0],["2019-07-22",35.35,35.36,34.765,34.86,1523500.0],["2019-07-23",34.94,35.08,34.735,34.87,968800.0],["2019-07-24",34.93,34.93,34.53,34.53,841400.0],["2019-07-25",34.42,35.06,33.81,34.95,2642300.0],["2019-07-26",35.07,35.65,34.86,35.62,1330800.0],["2019-07-29",35.58,35.72,35.36,35.56,1325900.0],["2019-07-30",35.49,35.74,35.1,35.49,854400.0],["2019-07-31",35.48,35.69,35.005,35.37,1563400.0],["2019-08-01",35.37,35.4,34.47,34.87,1336200.0],["2019-08-02",34.91,34.955,34.54,34.68,1581700.0],["2019-08-05",34.39,35.26,34.14,35.14,3124700.0],["2019-08-06",36.08,38.3,36.0,37.92,6958100.0],["2019-08-07",37.9,39.11,37.62,38.75,2130100.0],["2019-08-08",38.68,38.885,38.44,38.68,1854900.0],["2019-08-09",38.6,39.365,38.6,38.92,2102000.0],["2019-08-12",39.05,39.31,38.31,38.57,1590100.0],["2019-08-13",38.64,38.96,38.31,38.41,1184800.0],["2019-08-14",38.3,38.62,38.03,38.21,2130000.0],["2019-08-15",38.33,38.58,37.89,38.05,1153200.0],["2019-08-16",38.3,39.38,38.27,39.18,1096300.0],["2019-08-19",39.43,39.96,39.41,39.76,1560100.0],["2019-08-20",39.64,39.83,39.44,39.5,934200.0],["2019-08-21",39.71,39.79,39.39,39.49,1219000.0],["2019-08-22",39.62,40.425,39.62,40.32,1519100.0],["2019-08-23",40.21,40.68,40.025,40.1,1323900.0],["2019-08-26",40.27,40.67,40.27,40.53,1436400.0],["2019-08-27",40.55,40.73,40.08,40.22,1522100.0],["2019-08-28",40.11,40.63,40.11,40.39,1213600.0],["2019-08-29",40.69,40.76,40.11,40.4,1041100.0],["2019-08-30",40.53,40.65,40.2,40.45,1232400.0],["2019-09-03",40.23,40.49,40.08,40.2,1214100.0],["2019-09-04",40.4,40.95,40.37,40.82,1660300.0],["2019-09-05",41.08,41.72,40.69,40.76,1891400.0],["2019-09-06",40.95,41.3,40.65,40.66,2028600.0],["2019-09-09",40.77,40.805,40.37,40.73,4939600.0],["2019-09-10",40.47,40.875,40.29,40.65,3083400.0],["2019-09-11",40.83,42.02,40.5,41.09,3235700.0],["2019-09-12",41.56,43.1,41.45,42.4,2823400.0],["2019-09-13",42.5,42.87,42.1,42.19,2894300.0],["2019-09-16",42.02,42.26,41.53,41.56,1307100.0],["2019-09-17",41.56,42.57,41.56,42.48,1576700.0],["2019-09-18",42.46,42.64,41.94,42.38,786100.0],["2019-09-19",42.46,42.76,42.39,42.49,975700.0],["2019-09-20",42.59,42.93,42.59,42.81,1477400.0],["2019-09-23",42.77,42.97,42.63,42.68,1300500.0],["2019-09-24",42.85,43.03,42.385,42.4,1027200.0],["2019-09-25",42.43,42.78,42.245,42.29,2055900.0],["2019-09-26",42.36,42.46,40.15,40.47,5072700.0],["2019-09-27",40.58,40.77,39.8,40.42,3217500.0],["2019-09-30",40.52,41.39,40.45,41.1,1730900.0],["2019-10-01",41.2,41.57,41.03,41.12,1550300.0],["2019-10-02",40.92,41.125,40.54,41.01,1535800.0],["2019-10-03",41.05,41.44,40.89,41.14,1565000.0],["2019-10-04",41.29,41.32,40.05,40.18,3657700.0],["2019-10-07",40.14,40.59,39.81,40.46,2368500.0],["2019-10-08",40.36,40.955,40.14,40.54,2417200.0],["2019-10-09",40.63,41.405,40.42,41.16,1753900.0],["2019-10-10",41.1,41.41,40.71,40.8,1149600.0],["2019-10-11",40.9,41.066,40.615,40.82,1063800.0],["2019-10-14",40.74,40.85,40.43,40.55,1055600.0],["2019-10-15",40.57,40.77,38.95,39.59,3234300.0],["2019-10-16",39.61,39.76,39.145,39.29,2639700.0],["2019-10-17",39.3,39.62,39.04,39.54,1147100.0],["2019-10-18",39.58,40.0,39.53,39.64,1403500.0],["2019-10-21",39.66,40.24,39.65,39.72,1191600.0],["2019-10-22",39.76,40.07,39.515,39.55,1182900.0],["2019-10-23",39.66,39.94,39.36,39.54,1019800.0],["2019-10-24",39.51,40.04,39.17,40.0,1465700.0],["2019-10-25",39.96,40.04,39.22,39.7,1596000.0],["2019-10-28",39.71,40.26,39.71,40.16,1625200.0],["2019-10-29",40.12,40.335,39.82,40.22,1419500.0],["2019-10-30",40.31,40.31,39.66,39.86,1080500.0],["2019-10-31",39.85,40.01,39.52,39.67,1240300.0],["2019-11-01",39.94,40.83,39.77,40.44,1891100.0],["2019-11-04",40.49,40.67,39.83,40.23,1801000.0],["2019-11-05",42.43,42.43,40.08,40.84,4935000.0],["2019-11-06",40.25,40.715,39.96,40.57,3170500.0],["2019-11-07",40.42,40.58,39.44,39.6,2022800.0],["2019-11-08",39.55,39.81,38.93,39.11,1579300.0],["2019-11-11",39.15,39.28,38.56,38.91,1505000.0],["2019-11-12",38.87,39.3,38.75,39.03,1113600.0],["2019-11-13",38.92,39.6,38.59,39.59,1348600.0],["2019-11-14",39.56,39.73,39.28,39.48,1127000.0],["2019-11-15",39.58,39.58,39.04,39.36,883700.0],["2019-11-18",39.3,39.54,39.1,39.31,1285000.0],["2019-11-19",39.28,39.57,39.06,39.17,1432300.0],["2019-11-20",39.145,39.27,38.65,38.8,1321800.0],["2019-11-21",38.91,39.18,38.7,38.99,1183800.0],["2019-11-22",38.97,39.22,38.59,38.66,819900.0],["2019-11-25",38.74,39.37,38.63,39.2,636900.0],["2019-11-26",39.27,39.67,39.05,39.64,790800.0],["2019-11-27",40.0,40.15,39.62,39.97,1283200.0],["2019-11-29",39.99,40.19,39.72,39.77,711700.0],["2019-12-02",39.68,39.82,39.18,39.75,1889800.0],["2019-12-03",39.62,40.165,39.5,40.11,1802900.0],["2019-12-04",40.14,40.4,39.94,40.05,922100.0],["2019-12-05",40.13,40.43,40.0,40.23,1013300.0],["2019-12-06",40.43,40.69,40.21,40.5,1682700.0],["2019-12-09",40.42,40.49,40.04,40.16,954900.0],["2019-12-10",40.2,40.28,39.94,40.08,2070300.0],["2019-12-11",40.19,40.38,40.01,40.26,1153500.0],["2019-12-12",40.35,40.5,40.005,40.1,849900.0],["2019-12-13",39.99,40.24,39.87,40.2,1024600.0],["2019-12-16",40.18,40.53,40.09,40.38,619800.0],["2019-12-17",40.38,40.54,40.19,40.45,645200.0],["2019-12-18",40.54,40.54,39.83,40.07,1502200.0],["2019-12-19",40.07,40.48,39.84,40.29,1122500.0],["2019-12-20",40.42,41.16,40.14,41.16,1720200.0],["2019-12-23",41.21,41.67,41.06,41.32,1051000.0],["2019-12-24",41.38,41.58,41.14,41.43,436300.0],["2019-12-26",41.39,41.65,41.39,41.6,927500.0],["2019-12-27",41.76,41.78,41.55,41.77,1290300.0],["2019-12-30",41.65,42.04,41.38,42.01,1498800.0],["2019-12-31",41.88,42.075,41.73,41.89,1172400.0],["2020-01-02",41.92,41.98,40.75,40.98,1787200.0],["2020-01-03",40.65,41.033,40.65,40.73,1152800.0],["2020-01-06",40.6,41.06,40.43,40.93,1289500.0],["2020-01-07",40.9,40.99,40.49,40.5,801000.0],["2020-01-08",40.55,41.05,40.49,40.88,863400.0],["2020-01-09",40.97,41.4,40.97,41.24,1136500.0],["2020-01-10",41.34,41.51,41.095,41.39,1314900.0],["2020-01-13",41.4,41.44,40.56,40.59,858600.0],["2020-01-14",40.47,40.88,40.425,40.82,986100.0],["2020-01-15",40.83,41.225,40.83,41.17,735700.0],["2020-01-16",41.33,41.605,41.06,41.4,954100.0],["2020-01-17",41.4,41.54,41.15,41.37,714500.0],["2020-01-21",41.37,41.79,41.36,41.72,827300.0],["2020-01-22",41.72,42.28,41.51,41.61,1563700.0],["2020-01-23",41.47,42.02,41.37,41.79,740500.0],["2020-01-24",41.97,41.99,41.245,41.34,487600.0],["2020-01-27",41.05,41.508,40.91,41.34,878000.0],["2020-01-28",41.4,41.58,41.01,41.47,702600.0],["2020-01-29",41.6,41.63,40.91,40.96,602200.0],["2020-01-30",40.4,40.81,40.12,40.36,1057600.0],["2020-01-31",40.22,40.6,39.92,40.17,1954700.0],["2020-02-03",40.24,40.33,39.84,39.89,1630200.0],["2020-02-04",40.07,40.24,38.96,39.02,1878700.0],["2020-02-05",39.03,40.19,38.96,40.02,1121500.0],["2020-02-06",40.09,40.5,39.9,40.01,1025100.0],["2020-02-07",40.06,40.67,39.984,40.51,1330700.0],["2020-02-10",40.51,40.87,40.43,40.74,1629800.0],["2020-02-11",41.02,41.98,39.43,39.67,3137300.0],["2020-02-12",39.75,41.0,39.74,40.47,1776700.0],["2020-02-13",40.43,40.58,40.19,40.44,1281000.0],["2020-02-14",40.48,40.73,40.33,40.5,1205500.0],["2020-02-18",40.51,40.78,39.733,39.92,1369500.0],["2020-02-19",39.94,40.08,39.36,39.86,1364100.0],["2020-02-20",39.83,39.99,39.565,39.9,1123500.0],["2020-02-21",39.91,40.06,39.59,39.7,465600.0],["2020-02-24",39.14,39.385,38.76,38.87,1199700.0],["2020-02-25",38.87,38.97,37.95,38.12,2134100.0],["2020-02-26",38.32,38.53,36.34,36.43,2351300.0],["2020-02-27",35.88,35.92,34.0,34.24,4381100.0],["2020-02-28",33.07,33.85,32.61,33.64,3226300.0],["2020-03-02",33.77,34.87,33.72,34.78,2183200.0],["2020-03-03",34.71,35.14,33.12,33.32,2075400.0],["2020-03-04",33.63,34.15,32.67,33.73,1747200.0],["2020-03-05",33.07,33.445,32.11,32.58,2977200.0],["2020-03-06",31.82,31.82,29.89,31.3,4305000.0],["2020-03-09",29.75,30.37,28.59,28.61,2655600.0],["2020-03-10",29.23,30.27,28.66,30.26,2837600.0],["2020-03-11",29.45,29.64,26.21,26.25,3197300.0],["2020-03-12",24.8,24.8,19.46,20.04,5830500.0],["2020-03-13",21.03,21.7,18.22,19.68,6537600.0],["2020-03-16",17.6,17.6,14.3,14.7,9123300.0],["2020-03-17",15.19,15.48,11.08,12.33,13975600.0],["2020-03-18",11.83,12.09,8.32,9.72,14436300.0],["2020-03-19",10.0,14.062,9.55,12.67,10972600.0],["2020-03-20",13.68,14.65,12.57,12.99,10326900.0],["2020-03-23",13.86,13.86,11.56,13.29,5898700.0],["2020-03-24",14.62,15.9,14.51,15.29,4779600.0],["2020-03-25",16.8,17.2,14.61,16.94,8193700.0],["2020-03-26",16.96,19.71,16.96,18.96,6392600.0],["2020-03-27",17.72,19.44,17.31,18.02,4616100.0],["2020-03-30",17.92,18.65,17.35,18.25,4699600.0],["2020-03-31",18.32,18.53,17.45,17.71,5060500.0],["2020-04-01",16.55,17.0,15.22,15.31,4246500.0],["2020-04-02",15.13,15.85,14.41,15.12,4438800.0],["2020-04-03",15.24,15.31,13.65,14.06,4954300.0],["2020-04-06",15.26,17.31,14.85,17.14,5068900.0],["2020-04-07",18.85,19.7,16.51,16.73,5160600.0],["2020-04-08",17.4,18.64,17.23,18.08,3397400.0],["2020-04-09",19.04,19.57,18.15,18.54,5147300.0],["2020-04-13",18.59,18.65,16.95,17.99,3332000.0],["2020-04-14",18.5,19.18,17.78,18.0,3963000.0],["2020-04-15",17.22,17.78,16.325,17.23,5297400.0],["2020-04-16",17.02,17.09,15.81,15.97,6218900.0],["2020-04-17",16.89,17.64,16.61,17.29,5332100.0],["2020-04-20",16.82,17.76,16.51,17.34,3805400.0],["2020-04-21",17.7,18.09,16.91,17.39,4758400.0],["2020-04-22",17.88,18.705,17.837,18.55,4029300.0],["2020-04-23",17.75,18.18,17.31,17.71,4293800.0],["2020-04-24",17.91,19.88,17.881,19.51,4537500.0],["2020-04-27",20.03,21.35,19.66,20.32,5882700.0],["2020-04-28",21.19,21.55,20.33,21.02,3916300.0],["2020-04-29",21.79,22.77,21.57,22.37,3996800.0],["2020-04-30",21.73,21.9,20.88,21.5,3740300.0],["2020-05-01",20.39,20.639,19.21,19.47,4069000.0],["2020-05-04",19.03,19.97,18.76,19.94,3915200.0],["2020-05-05",19.54,19.98,18.305,18.84,7025900.0],["2020-05-06",18.96,19.11,18.05,18.29,4342000.0],["2020-05-07",18.59,19.22,18.46,18.89,3273800.0],["2020-05-08",19.26,19.73,18.66,19.62,3231500.0],["2020-05-11",19.42,19.42,18.46,18.51,2655600.0],["2020-05-12",18.58,18.92,17.46,17.51,2895300.0],["2020-05-13",17.4,17.46,16.1,16.77,6801600.0],["2020-05-14",16.26,17.5,15.6,17.35,3886600.0],["2020-05-15",17.25,17.51,16.71,17.15,4930700.0],["2020-05-18",17.77,19.47,17.77,19.21,4632500.0],["2020-05-19",19.18,19.27,18.04,18.35,3717600.0],["2020-05-20",18.58,18.99,18.41,18.79,2515100.0],["2020-05-21",18.7,19.1,18.402,18.55,2190000.0],["2020-05-22",18.84,18.923,17.51,17.81,6456900.0],["2020-05-26",18.68,19.745,18.33,19.33,8616500.0],["2020-05-27",20.04,21.13,19.77,20.99,5724900.0],["2020-05-28",20.98,21.0,19.31,19.4,5304700.0],["2020-05-29",19.01,19.37,18.65,19.14,4542300.0],["2020-06-01",19.22,20.0,18.83,19.91,4594400.0],["2020-06-02",20.0,20.23,19.52,19.84,5069500.0],["2020-06-03",20.35,21.42,20.18,21.33,4732500.0],["2020-06-04",21.21,21.33,20.68,21.11,4100400.0],["2020-06-05",24.73,24.87,22.61,23.4,8839800.0],["2020-06-08",26.51,26.62,24.89,25.29,9511300.0],["2020-06-09",24.27,24.49,22.83,22.96,5102300.0],["2020-06-10",22.91,22.98,20.98,21.01,5327100.0],["2020-06-11",19.12,21.06,18.89,20.16,7443300.0],["2020-06-12",21.33,21.45,19.4,20.21,4757300.0],["2020-06-15",19.2,20.56,18.85,20.32,4102600.0],["2020-06-16",21.5,21.5,20.33,20.8,3710600.0],["2020-06-17",20.7,20.75,19.82,19.91,2341900.0],["2020-06-18",19.58,20.15,19.33,19.99,2157200.0],["2020-06-19",20.27,20.34,19.17,19.2,3835000.0],["2020-06-22",19.08,19.41,18.57,19.1,4421800.0],["2020-06-23",19.63,20.745,19.61,20.7,8041500.0],["2020-06-24",19.91,20.12,18.63,19.86,5139400.0],["2020-06-25",19.22,20.33,19.12,19.85,2619100.0],["2020-06-26",19.66,19.72,18.721,19.1,5052000.0],["2020-06-29",19.37,20.135,18.92,19.98,2819800.0],["2020-06-30",19.71,20.22,19.43,19.72,2498300.0],["2020-07-01",19.72,20.33,19.695,20.04,5589100.0],["2020-07-02",20.43,20.72,19.635,19.7,3652900.0],["2020-07-06",20.19,20.27,19.63,20.06,4082100.0],["2020-07-07",19.59,19.905,19.21,19.69,4370600.0],["2020-07-08",19.64,20.21,19.46,19.97,3414000.0],["2020-07-09",19.9,19.917,18.62,18.94,3551800.0],["2020-07-10",18.8,20.16,18.44,20.03,3223900.0],["2020-07-13",20.2,20.435,19.52,19.83,2650400.0],["2020-07-14",19.68,20.11,19.3,19.72,3443200.0],["2020-07-15",20.26,21.5,19.88,21.46,7347800.0],["2020-07-16",21.16,21.575,20.88,21.08,2334500.0],["2020-07-17",21.37,21.49,20.85,21.16,3332800.0],["2020-07-20",21.02,22.04,20.69,20.91,3796000.0],["2020-07-21",20.8,21.612,20.8,21.32,2030600.0],["2020-07-22",21.28,21.983,20.96,21.68,2013000.0],["2020-07-23",21.53,21.69,20.58,20.96,4041600.0],["2020-07-24",20.9,21.27,20.68,20.96,2059000.0],["2020-07-27",20.93,21.04,20.39,20.75,1710100.0],["2020-07-28",20.6,20.95,20.3,20.34,1908400.0],["2020-07-29",20.44,20.88,20.02,20.87,3432700.0],["2020-07-30",20.41,20.59,20.12,20.27,1449300.0],["2020-07-31",20.16,20.61,20.05,20.3,2454700.0],["2020-08-03",20.25,20.41,19.415,20.12,3672300.0],["2020-08-04",20.58,21.945,20.2,21.68,4297500.0],["2020-08-05",22.01,22.45,21.52,21.95,2732900.0],["2020-08-06",21.95,22.865,21.87,22.69,2606600.0],["2020-08-07",22.51,23.45,22.311,23.24,2577900.0],["2020-08-10",23.4,24.03,23.34,23.85,3133600.0],["2020-08-11",24.29,25.04,24.18,24.48,4758700.0],["2020-08-12",24.61,24.78,23.84,24.01,1979600.0],["2020-08-13",23.85,24.2,23.58,24.16,1511800.0],["2020-08-14",23.89,24.565,23.78,24.3,972400.0],["2020-08-17",24.4,24.605,23.83,24.37,2388600.0],["2020-08-18",24.42,24.69,23.895,24.09,1945100.0],["2020-08-19",23.96,24.14,23.53,23.6,1354600.0],["2020-08-20",23.39,23.625,23.07,23.27,1572500.0],["2020-08-21",23.11,23.267,22.27,22.3,4208200.0],["2020-08-24",22.68,23.354,22.46,23.31,1519000.0],["2020-08-25",23.5,23.58,22.58,22.97,1565600.0],["2020-08-26",23.03,23.26,22.3,22.75,1620600.0],["2020-08-27",22.88,24.25,22.841,23.96,2766300.0],["2020-08-28",24.11,25.22,24.1,25.05,3527200.0],["2020-08-31",24.93,24.97,24.05,24.35,2357800.0],["2020-09-01",23.91,24.68,23.793,24.0,2096100.0],["2020-09-02",24.1,24.525,24.0,24.48,1692500.0],["2020-09-03",24.64,25.03,23.93,24.3,2380400.0],["2020-09-04",24.64,24.85,23.74,24.31,1661400.0],["2020-09-08",23.88,24.0,23.25,23.25,1873600.0],["2020-09-09",23.43,24.17,22.97,23.84,2662500.0],["2020-09-10",23.83,24.45,23.78,23.9,2624200.0],["2020-09-11",24.05,24.08,23.212,23.45,1656800.0],["2020-09-14",23.63,24.38,23.5,24.27,1417200.0],["2020-09-15",24.4,25.105,24.3,24.98,2787800.0],["2020-09-16",24.9,25.845,24.87,25.31,3193500.0],["2020-09-17",25.53,26.05,25.05,25.54,3511200.0],["2020-09-18",25.78,26.1,25.11,25.28,4011500.0],["2020-09-21",24.6,24.66,23.61,23.68,5032000.0],["2020-09-22",23.94,24.78,23.555,23.78,3599800.0],["2020-09-23",24.07,24.39,22.56,22.57,2306600.0],["2020-09-24",22.52,23.07,21.84,22.58,2356600.0],["2020-09-25",22.43,22.78,22.06,22.67,1802000.0],["2020-09-28",23.27,23.46,22.95,23.04,1470400.0],["2020-09-29",22.99,23.0,22.015,22.1,2587800.0],["2020-09-30",22.21,22.86,22.08,22.22,2342200.0],["2020-10-01",22.44,22.67,22.2,22.58,1691000.0],["2020-10-02",21.74,22.895,21.6,22.8,2411500.0],["2020-10-05",23.2,23.355,22.235,22.41,1672000.0],["2020-10-06",22.61,24.08,22.6,23.19,3705600.0],["2020-10-07",23.6,23.73,23.29,23.39,1831600.0],["2020-10-08",23.75,24.08,23.58,23.77,2407000.0],["2020-10-09",23.91,24.46,23.44,24.31,2104200.0],["2020-10-12",24.35,25.33,23.86,25.12,3284800.0],["2020-10-13",25.0,25.15,24.19,24.19,2298700.0],["2020-10-14",24.25,25.47,24.25,24.68,1812100.0],["2020-10-15",24.25,25.04,24.17,25.03,2036100.0],["2020-10-16",25.15,25.6,24.83,24.83,1792900.0],["2020-10-19",24.91,25.55,24.52,24.56,2573200.0],["2020-10-20",25.24,25.48,24.77,24.95,2059600.0],["2020-10-21",24.96,25.18,24.54,24.65,1120800.0],["2020-10-22",24.59,25.22,24.39,25.13,1471400.0],["2020-10-23",25.44,25.61,24.9,25.29,1474700.0],["2020-10-26",24.89,24.96,23.23,23.44,2534800.0],["2020-10-27",23.35,23.46,22.37,22.39,2615000.0],["2020-10-28",21.47,22.17,20.57,21.3,4639800.0],["2020-10-29",21.16,21.815,20.97,21.19,3035800.0],["2020-10-30",21.1,21.58,20.59,20.9,3355500.0],["2020-11-02",20.16,21.86,19.82,21.43,4979100.0],["2020-11-03",22.26,23.31,21.84,23.04,4132700.0],["2020-11-04",22.67,23.63,22.555,22.66,2299500.0],["2020-11-05",23.01,23.467,22.5,23.28,2740100.0],["2020-11-06",23.28,23.47,22.87,23.32,1395200.0],["2020-11-09",27.63,31.16,27.12,30.07,8924100.0],["2020-11-10",30.81,32.55,30.76,31.12,6557200.0],["2020-11-11",30.73,30.8,28.26,28.75,4594100.0],["2020-11-12",28.15,29.16,27.68,27.95,3178200.0],["2020-11-13",28.44,30.1,28.25,30.06,2538100.0],["2020-11-16",32.05,32.17,30.67,31.18,4050600.0],["2020-11-17",30.66,31.96,30.592,31.14,3083200.0],["2020-11-18",31.2,31.57,30.11,30.43,2566000.0],["2020-11-19",30.13,30.95,29.68,30.73,2443100.0],["2020-11-20",30.53,30.53,29.83,30.01,2431200.0],["2020-11-23",30.33,30.76,30.05,30.56,1879500.0],["2020-11-24",31.35,32.89,31.27,31.98,4220100.0],["2020-11-25",31.57,32.52,31.402,31.98,1923400.0],["2020-11-27",31.77,32.46,31.77,32.25,947100.0],["2020-11-30",32.1,32.1,31.28,31.48,1804100.0],["2020-12-01",32.07,33.415,31.65,32.82,3466100.0],["2020-12-02",32.48,33.02,31.58,32.56,2276900.0],["2020-12-03",32.44,33.52,32.22,33.0,2111700.0],["2020-12-04",33.22,34.4,33.22,34.32,3323100.0],["2020-12-07",33.54,33.983,32.88,33.0,1711100.0],["2020-12-08",32.6,33.62,32.56,33.41,1288000.0],["2020-12-09",33.51,34.1,33.305,33.7,1400200.0],["2020-12-10",33.3,34.21,33.1,34.17,1521500.0],["2020-12-11",33.79,34.3,32.86,33.26,1091200.0],["2020-12-14",33.69,33.87,32.285,32.35,1291800.0],["2020-12-15",32.67,33.39,31.97,33.32,1397900.0],["2020-12-16",33.44,33.47,32.545,33.06,870000.0],["2020-12-17",33.27,33.82,33.09,33.73,1417600.0],["2020-12-18",33.73,34.09,33.25,33.38,2838400.0],["2020-12-21",32.13,33.27,32.01,33.24,1130100.0],["2020-12-22",33.25,33.45,32.76,32.84,949600.0],["2020-12-23",33.13,33.76,32.87,33.34,1379700.0],["2020-12-24",33.29,33.37,32.77,33.31,287000.0],["2020-12-28",33.54,33.94,33.16,33.5,1161700.0],["2020-12-29",33.56,33.86,32.64,32.93,791900.0],["2020-12-30",32.97,33.598,32.925,33.35,718100.0],["2020-12-31",33.45,33.63,32.8,33.31,1164700.0],["2021-01-04",33.41,33.47,31.88,32.44,1618400.0],["2021-01-05",32.33,32.825,32.17,32.32,986200.0],["2021-01-06",32.8,33.84,32.5,33.71,2152400.0],["2021-01-07",34.0,34.15,33.14,33.63,1465500.0],["2021-01-08",33.69,34.76,33.32,34.3,1981400.0],["2021-01-11",33.35,35.51,33.14,34.71,3271200.0],["2021-01-12",34.72,37.12,34.57,36.11,3093500.0],["2021-01-13",35.86,36.515,35.5,35.73,1664000.0],["2021-01-14",35.91,36.77,35.59,35.95,1583800.0],["2021-01-15",35.57,36.41,35.56,35.66,2355500.0],["2021-01-19",35.91,36.18,34.02,35.11,2455600.0],["2021-01-20",35.01,36.17,34.98,36.17,5527100.0],["2021-01-21",36.01,36.48,35.29,35.33,1518300.0],["2021-01-22",35.0,35.25,34.66,34.77,1251800.0],["2021-01-25",33.38,34.45,32.64,34.45,2759400.0],["2021-01-26",34.71,34.789,33.37,33.43,1814100.0],["2021-01-27",32.76,32.98,31.5,31.93,2512100.0],["2021-01-28",32.56,33.19,32.03,32.7,1635500.0],["2021-01-29",32.42,32.475,30.912,30.99,2117700.0],["2021-02-01",31.29,31.65,30.64,31.31,1772000.0],["2021-02-02",31.65,33.03,31.495,32.96,2106400.0],["2021-02-03",32.96,35.29,32.96,35.11,2502400.0],["2021-02-04",35.41,36.12,35.11,35.85,3433300.0],["2021-02-05",36.6,36.94,35.81,35.99,2065700.0],["2021-02-08",36.25,36.96,36.06,36.96,1387600.0],["2021-02-09",36.92,37.1,36.25,36.46,1350000.0],["2021-02-10",36.62,36.96,35.97,36.02,1743800.0],["2021-02-11",36.15,36.87,35.86,36.43,2847800.0],["2021-02-12",36.46,37.29,36.09,36.89,2007900.0],["2021-02-16",35.24,37.24,35.1,35.99,2222000.0],["2021-02-17",35.86,35.86,34.51,35.18,2236100.0],["2021-02-18",34.59,35.57,34.23,34.97,1438800.0],["2021-02-19",35.16,36.645,35.16,36.41,1574600.0],["2021-02-22",36.23,38.27,36.01,37.57,1707400.0],["2021-02-23",37.49,37.79,36.17,37.28,2335300.0],["2021-02-24",37.35,37.86,36.96,37.0,2402000.0],["2021-02-25",37.22,37.23,35.93,36.17,1350700.0],["2021-02-26",36.19,37.135,35.86,36.46,1867200.0],["2021-03-01",37.38,37.6,36.59,37.04,2221800.0],["2021-03-02",37.0,37.59,36.8,37.09,1909400.0],["2021-03-03",37.39,38.77,37.19,38.39,3225900.0],["2021-03-04",38.38,38.38,36.03,37.37,2254600.0],["2021-03-05",37.95,38.18,36.03,38.0,2442900.0],["2021-03-08",38.27,38.82,37.81,38.35,2385400.0],["2021-03-09",38.68,38.83,37.15,38.7,2329500.0],["2021-03-10",38.76,39.51,38.45,39.4,2719200.0],["2021-03-11",39.64,40.53,39.36,40.4,3845900.0],["2021-03-12",40.41,41.23,39.91,40.43,3238700.0],["2021-03-15",40.24,40.54,39.345,39.93,1642100.0],["2021-03-16",39.84,39.84,38.39,38.6,1784200.0],["2021-03-17",38.89,39.2,38.41,39.04,2291700.0],["2021-03-18",38.8,39.012,36.59,36.85,3357500.0],["2021-03-19",36.86,38.94,35.75,38.0,3637500.0],["2021-03-22",37.8,38.15,36.97,37.3,1978300.0],["2021-03-23",36.66,37.07,36.28,36.42,1775100.0],["2021-03-24",37.04,37.57,36.44,36.45,2957900.0],["2021-03-25",35.8,37.13,35.53,37.01,2191500.0],["2021-03-26",37.59,38.16,36.645,37.14,1692800.0],["2021-03-29",37.0,37.81,36.34,36.95,1840600.0],["2021-03-30",36.9,38.06,36.9,37.84,1876600.0],["2021-03-31",38.06,38.74,37.95,38.12,1839200.0],["2021-04-01",38.04,38.44,37.6,37.84,1879200.0],["2021-04-05",38.36,38.755,38.08,38.17,1269600.0],["2021-04-06",38.08,39.1,37.96,38.68,2182000.0],["2021-04-07",38.88,38.975,38.18,38.33,1276800.0],["2021-04-08",37.96,38.89,37.44,38.79,2905200.0],["2021-04-09",39.29,39.57,38.92,39.56,1302200.0],["2021-04-12",39.51,39.95,38.83,39.44,1626000.0],["2021-04-13",39.09,39.27,38.44,39.12,1609300.0],["2021-04-14",39.16,39.515,38.72,38.78,791700.0],["2021-04-15",39.19,39.27,38.643,38.87,983000.0],["2021-04-16",39.16,39.66,38.78,38.79,1024300.0],["2021-04-19",38.78,39.4,38.605,38.7,840700.0],["2021-04-20",38.4,38.54,37.32,38.07,1273200.0],["2021-04-21",38.0,39.0,38.0,38.93,1163400.0],["2021-04-22",38.99,39.665,38.82,39.22,1147200.0],["2021-04-23",39.26,39.67,38.77,39.43,768400.0],["2021-04-26",39.66,40.01,39.145,39.95,793900.0],["2021-04-27",40.02,41.08,39.925,40.25,1517400.0],["2021-04-28",40.24,40.96,39.96,40.36,2289400.0],["2021-04-29",40.72,41.71,40.49,41.68,1296400.0],["2021-04-30",41.38,42.1,41.2,41.46,1725600.0],["2021-05-03",41.47,41.72,40.765,40.83,1795300.0],["2021-05-04",40.35,40.498,39.21,39.97,3071900.0],["2021-05-05",40.05,40.05,38.97,39.07,2806400.0],["2021-05-06",38.85,40.315,38.61,40.13,2004300.0],["2021-05-07",40.34,40.57,39.67,40.57,1918800.0],["2021-05-10",40.58,40.96,38.54,39.48,4897500.0],["2021-05-11",39.08,39.08,37.02,38.85,2889300.0],["2021-05-12",38.82,38.835,36.55,36.92,4096300.0],["2021-05-13",37.12,38.39,37.07,38.03,1950100.0],["2021-05-14",38.24,39.62,38.15,39.39,1445400.0],["2021-05-17",39.17,39.33,38.24,39.0,2045400.0],["2021-05-18",39.0,39.07,37.98,38.26,2430400.0],["2021-05-19",37.57,38.08,36.81,37.6,1943100.0],["2021-05-20",37.59,38.2,37.14,37.99,2190300.0],["2021-05-21",38.33,38.61,37.62,37.99,1291600.0],["2021-05-24",38.21,38.6,37.822,38.17,1487700.0],["2021-05-25",38.51,38.95,38.22,38.31,1199300.0],["2021-05-26",38.51,38.69,37.97,38.39,1761200.0],["2021-05-27",38.81,38.9,37.92,37.95,1364200.0],["2021-05-28",38.12,38.95,37.92,38.94,1705500.0],["2021-06-01",39.13,40.0,38.97,39.91,4450700.0],["2021-06-02",39.92,39.92,38.75,38.93,3526900.0],["2021-06-03",38.41,38.6,37.45,37.85,2738300.0],["2021-06-04",38.05,38.17,37.34,37.87,961500.0],["2021-06-07",37.99,39.4,37.99,39.37,1724500.0],["2021-06-08",39.37,40.16,39.2,40.02,1731100.0],["2021-06-09",40.07,40.07,38.97,38.97,1407100.0],["2021-06-10",39.19,39.42,38.66,39.28,613300.0],["2021-06-11",39.36,40.08,39.26,40.06,1293400.0],["2021-06-14",40.32,40.51,39.13,39.31,1655900.0],["2021-06-15",39.26,39.42,38.5,38.54,1140200.0],["2021-06-16",38.49,38.49,37.64,37.7,1113900.0],["2021-06-17",37.94,38.21,36.77,36.84,1050800.0],["2021-06-18",36.65,36.67,35.77,36.51,2181000.0],["2021-06-21",36.67,37.37,36.6,37.33,1349500.0],["2021-06-22",37.14,37.44,36.27,37.3,1471200.0],["2021-06-23",37.47,38.4,37.06,38.0,1918600.0],["2021-06-24",38.01,38.94,38.0,38.71,1694800.0],["2021-06-25",38.76,38.86,38.22,38.58,3133400.0],["2021-06-28",38.53,38.53,36.91,37.14,2145800.0],["2021-06-29",37.27,37.529,36.59,36.75,1601000.0],["2021-06-30",36.76,38.55,36.615,38.36,1920100.0],["2021-07-01",38.54,38.94,37.61,38.04,2282200.0],["2021-07-02",38.22,38.22,37.59,37.67,733100.0],["2021-07-06",37.39,37.52,36.61,36.76,1690900.0],["2021-07-07",36.67,37.01,35.41,36.25,3958800.0],["2021-07-08",35.6,36.6,35.1,36.07,1987500.0],["2021-07-09",36.55,37.68,36.42,37.55,1242000.0],["2021-07-12",37.26,37.52,36.84,37.15,1096300.0],["2021-07-13",36.72,36.84,35.71,35.77,1911200.0],["2021-07-14",35.95,36.413,35.25,35.54,1855800.0],["2021-07-15",35.31,35.595,34.85,35.52,1822400.0],["2021-07-16",35.84,35.84,34.55,34.74,2880800.0],["2021-07-19",33.59,33.73,32.34,33.0,4762300.0],["2021-07-20",33.03,34.55,32.82,34.16,3784000.0],["2021-07-21",34.46,35.25,34.16,34.2,2580800.0],["2021-07-22",34.04,34.1,33.23,33.53,2495100.0],["2021-07-23",33.7,33.74,33.23,33.49,1103900.0],["2021-07-26",33.285,34.23,33.285,34.02,1771900.0],["2021-07-27",33.72,34.53,33.58,34.37,1822600.0],["2021-07-28",34.52,35.0,33.9,34.59,1090300.0],["2021-07-29",34.66,35.5,34.5,34.51,2290300.0],["2021-07-30",34.24,34.69,33.915,34.34,1581100.0],["2021-08-02",34.68,35.31,33.52,33.57,1719400.0],["2021-08-03",33.52,33.57,32.075,32.8,2572200.0],["2021-08-04",32.3,33.21,32.07,32.91,2943600.0],["2021-08-05",33.22,33.885,33.1,33.58,3814700.0],["2021-08-06",34.0,34.58,33.71,34.11,4153300.0],["2021-08-09",36.27,36.28,33.775,33.87,5662000.0],["2021-08-10",33.56,34.845,33.11,34.7,4587800.0],["2021-08-11",34.97,35.0,33.92,34.67,3920900.0],["2021-08-12",34.72,35.15,34.62,34.94,3449100.0],["2021-08-13",35.0,35.2,34.28,34.33,4005700.0],["2021-08-16",34.11,34.11,33.36,33.4,4209700.0],["2021-08-17",33.33,33.75,32.94,33.49,1397300.0],["2021-08-18",33.32,33.51,32.63,32.66,2790300.0],["2021-08-19",32.24,32.89,31.03,31.5,3295000.0],["2021-08-20",31.46,32.551,31.1,32.21,1454900.0],["2021-08-23",32.47,33.445,32.37,33.27,1759000.0],["2021-08-24",33.48,33.855,33.18,33.7,2624300.0],["2021-08-25",33.6,34.12,33.23,34.1,1766900.0],["2021-08-26",33.97,34.18,33.67,33.92,2446300.0],["2021-08-27",33.97,34.66,33.85,34.35,2201400.0],["2021-08-30",34.41,34.48,33.33,33.37,1024800.0],["2021-08-31",33.58,34.34,33.53,34.0,1652300.0],["2021-09-01",34.36,34.41,33.88,33.98,1281900.0],["2021-09-02",33.95,34.32,33.545,33.74,1202500.0],["2021-09-03",33.47,33.81,33.08,33.13,1634200.0],["2021-09-07",32.94,33.06,32.57,32.89,1431100.0],["2021-09-08",32.74,33.13,32.41,32.98,2606200.0],["2021-09-09",32.77,33.21,32.68,32.98,1012800.0],["2021-09-10",33.19,33.22,32.355,32.37,1608300.0],["2021-09-13",32.63,33.425,32.31,33.29,1601000.0],["2021-09-14",33.5,33.58,32.87,33.0,1526500.0],["2021-09-15",32.91,33.31,32.465,33.28,1293200.0],["2021-09-16",33.35,33.81,33.13,33.44,1327300.0],["2021-09-17",33.3,33.65,32.93,33.36,2554800.0],["2021-09-20",32.71,33.54,32.345,33.43,2183200.0],["2021-09-21",33.61,34.0,33.51,33.89,2698800.0],["2021-09-22",34.1,35.12,34.09,34.55,2050900.0],["2021-09-23",34.65,35.62,34.56,35.07,1561400.0],["2021-09-24",35.14,35.74,35.0,35.44,1384300.0],["2021-09-27",35.63,36.85,35.54,36.26,1732700.0],["2021-09-28",36.3,36.99,36.15,36.56,2400000.0],["2021-09-29",36.56,36.87,36.08,36.34,1151400.0],["2021-09-30",36.46,36.46,34.258,34.66,2437000.0],["2021-10-01",34.64,36.34,34.64,36.24,1441500.0],["2021-10-04",36.29,37.1,35.78,36.06,1360300.0],["2021-10-05",36.21,36.39,35.82,36.28,1256500.0],["2021-10-06",35.87,36.36,35.44,36.08,735000.0],["2021-10-07",36.49,38.44,36.29,37.28,4139400.0],["2021-10-08",37.15,38.55,36.855,38.17,2125600.0],["2021-10-11",38.38,38.53,37.31,37.35,820500.0],["2021-10-12",37.19,38.21,37.1,37.76,1643000.0],["2021-10-13",37.76,37.786,36.55,37.51,1607500.0],["2021-10-14",37.98,38.0,37.38,37.51,1457900.0],["2021-10-15",37.81,38.34,37.7,37.73,1342900.0],["2021-10-18",37.2,37.535,36.99,37.11,902500.0],["2021-10-19",37.37,37.5,36.54,37.33,1352400.0],["2021-10-20",37.25,37.53,36.96,36.99,1349400.0],["2021-10-21",36.92,37.41,36.38,36.61,843700.0],["2021-10-22",36.57,36.77,36.18,36.47,1258100.0],["2021-10-25",36.38,36.83,35.94,36.0,1357200.0],["2021-10-26",36.01,36.18,34.7,35.0,2706700.0],["2021-10-27",34.8,35.525,34.59,34.91,1973500.0],["2021-10-28",34.91,35.775,34.58,35.59,1820100.0],["2021-10-29",35.5,35.65,34.32,34.67,3493400.0],["2021-11-01",34.77,36.32,34.76,36.03,2389600.0],["2021-11-02",36.11,36.5,35.5,35.77,2096400.0],["2021-11-03",35.69,37.35,35.64,36.63,1587100.0],["2021-11-04",36.63,37.55,36.63,36.99,1679700.0],["2021-11-05",37.59,38.71,37.52,38.56,2667200.0],["2021-11-08",37.0,38.55,36.29,36.46,3629900.0],["2021-11-09",36.17,36.64,35.3,35.65,2742600.0],["2021-11-10",35.58,36.19,35.47,35.66,3156600.0],["2021-11-11",35.64,35.95,34.42,34.98,1895000.0],["2021-11-12",35.06,35.29,33.95,34.0,2596200.0],["2021-11-15",34.38,35.03,34.16,34.51,1297900.0],["2021-11-16",34.77,34.86,33.75,34.49,1558500.0],["2021-11-17",34.09,34.83,34.09,34.42,1371300.0],["2021-11-18",34.61,34.61,33.47,33.9,2464000.0],["2021-11-19",33.59,33.59,32.8,33.16,1917800.0],["2021-11-22",33.39,35.13,33.19,34.76,2687700.0],["2021-11-23",35.09,35.28,34.5,34.69,1917400.0],["2021-11-24",34.71,34.775,34.01,34.76,1713300.0],["2021-11-26",33.23,33.4,32.49,32.98,1297200.0],["2021-11-29",33.45,33.63,32.4,32.74,2579300.0],["2021-11-30",32.16,32.59,31.05,31.42,3337200.0],["2021-12-01",32.0,32.71,30.09,30.13,3144800.0],["2021-12-02",30.35,31.51,30.02,31.41,2964600.0],["2021-12-03",31.45,31.54,30.81,31.22,4320800.0],["2021-12-06",31.72,33.8,31.36,33.18,3483300.0],["2021-12-07",33.47,34.43,33.17,33.96,3821900.0],["2021-12-08",34.095,34.41,33.67,34.07,4090700.0],["2021-12-09",33.83,34.05,32.93,32.96,3728200.0],["2021-12-10",33.23,33.4,32.385,32.7,2030500.0],["2021-12-13",32.32,32.66,31.28,31.83,3534300.0],["2021-12-14",31.77,32.28,31.44,31.8,3871700.0],["2021-12-15",31.66,32.7,30.85,32.6,3117600.0],["2021-12-16",33.11,33.27,31.87,31.96,2373100.0],["2021-12-17",31.63,32.49,30.86,31.65,2050500.0],["2021-12-20",30.63,31.41,30.39,31.36,3486100.0],["2021-12-21",31.79,32.99,31.51,32.96,2061700.0],["2021-12-22",32.95,33.91,32.79,33.9,1789200.0],["2021-12-23",34.135,34.74,33.97,34.58,1430800.0],["2021-12-27",34.35,35.02,34.05,34.88,1525800.0],["2021-12-28",34.73,35.38,34.53,34.81,857800.0],["2021-12-29",34.59,35.04,34.59,34.77,831900.0],["2021-12-30",34.74,35.27,34.73,34.73,668300.0],["2021-12-31",34.65,35.11,34.47,34.83,616600.0],["2022-01-03",35.07,35.91,34.86,35.62,968400.0],["2022-01-04",35.92,36.32,35.57,35.96,874300.0],["2022-01-05",36.06,36.51,35.46,35.5,805400.0],["2022-01-06",35.69,36.14,35.3,35.4,1356600.0],["2022-01-07",35.62,36.07,35.53,35.92,663900.0],["2022-01-10",35.98,36.0,34.66,35.5,1514700.0],["2022-01-11",35.58,36.11,34.97,36.07,976000.0],["2022-01-12",36.18,36.55,35.67,35.93,950300.0],["2022-01-13",36.3,37.385,36.221,37.12,1231000.0],["2022-01-14",36.91,37.2,36.45,36.95,1695900.0],["2022-01-18",36.77,37.0,36.07,36.13,1300300.0],["2022-01-19",36.45,36.73,35.69,35.87,1650600.0],["2022-01-20",35.8,36.994,35.38,35.44,2289800.0],["2022-01-21",35.1,35.705,34.12,34.44,2891400.0],["2022-01-24",33.52,35.42,32.5,35.23,3470200.0],["2022-01-25",34.56,35.71,34.13,35.32,2198900.0],["2022-01-26",35.71,36.033,34.4,34.94,2296200.0],["2022-01-27",35.28,35.6,33.92,34.12,1384800.0],["2022-01-28",33.67,34.46,32.735,34.44,2316700.0],["2022-01-31",34.43,35.345,34.37,35.26,2680300.0],["2022-02-01",35.71,36.41,35.57,36.25,2384900.0],["2022-02-02",36.15,36.61,35.86,36.17,1019900.0],["2022-02-03",35.98,36.47,35.49,35.59,1385800.0],["2022-02-04",35.37,35.59,34.65,35.32,2047300.0],["2022-02-07",35.68,36.05,35.2,35.77,1420400.0],["2022-02-08",35.25,36.98,34.75,36.89,2288400.0],["2022-02-09",37.56,38.7,37.53,38.25,4225900.0],["2022-02-10",37.84,39.168,37.84,38.64,2176800.0],["2022-02-11",38.67,39.28,37.42,37.74,2305400.0],["2022-02-14",37.82,38.14,36.83,37.24,2134400.0],["2022-02-15",38.12,39.16,37.938,38.89,3101800.0],["2022-02-16",38.81,39.58,38.69,39.28,3030400.0],["2022-02-17",37.49,39.73,37.22,38.86,3455300.0],["2022-02-18",38.76,39.41,38.18,38.43,2451500.0],["2022-02-22",38.09,38.57,37.26,37.84,2081900.0],["2022-02-23",37.48,38.19,37.42,37.58,1435000.0],["2022-02-24",36.14,38.24,35.72,38.16,1895100.0],["2022-02-25",38.5,39.52,38.3,39.3,2018900.0],["2022-02-28",38.57,39.33,38.2,39.09,2096800.0],["2022-03-01",38.88,39.29,38.04,38.34,2862500.0],["2022-03-02",38.59,39.375,38.585,39.14,1007800.0],["2022-03-03",39.38,39.39,37.49,37.74,2077900.0],["2022-03-04",36.96,37.268,35.55,36.43,2440300.0],["2022-03-07",36.32,36.4,31.48,32.3,3877500.0],["2022-03-08",32.58,32.658,30.08,30.84,3446000.0],["2022-03-09",32.25,35.43,32.25,34.16,4323800.0],["2022-03-10",33.3,34.65,33.14,34.39,1559100.0],["2022-03-11",35.38,35.38,34.39,34.43,2319200.0],["2022-03-14",34.5,35.1,33.83,34.42,2368800.0],["2022-03-15",35.05,36.03,34.83,35.27,2269900.0],["2022-03-16",35.59,36.98,35.5,36.94,2742200.0],["2022-03-17",36.8,37.52,36.42,36.72,2087700.0],["2022-03-18",36.4,37.44,36.09,37.22,1081400.0],["2022-03-21",37.11,37.33,36.43,36.85,1798500.0],["2022-03-22",36.87,37.425,36.79,36.97,2069500.0],["2022-03-23",36.76,37.0,36.3,36.3,1124300.0],["2022-03-24",36.66,37.12,36.14,36.95,908400.0],["2022-03-25",37.1,37.34,36.71,37.1,812700.0],["2022-03-28",36.94,37.155,36.41,37.02,1297700.0],["2022-03-29",37.77,38.7,37.4,38.33,1586200.0],["2022-03-30",37.83,38.6,37.83,38.07,1915300.0],["2022-03-31",37.85,38.4,37.63,37.63,841600.0],["2022-04-01",37.74,38.07,37.12,37.55,1610500.0],["2022-04-04",37.47,37.775,37.25,37.42,2466500.0],["2022-04-05",37.31,37.77,36.14,36.43,1451600.0],["2022-04-06",35.96,36.04,35.27,35.5,1786000.0],["2022-04-07",35.76,36.2,35.0,35.34,1879100.0],["2022-04-08",35.35,35.96,34.94,35.24,2230200.0],["2022-04-11",35.33,36.34,34.99,36.05,2525300.0],["2022-04-12",36.54,38.03,36.06,36.28,4764200.0],["2022-04-13",36.45,37.38,36.34,37.19,2558900.0],["2022-04-14",37.28,37.68,36.5,36.53,2142400.0],["2022-04-18",36.21,36.82,36.015,36.18,1845100.0],["2022-04-19",36.34,37.73,36.13,37.28,2526800.0],["2022-04-20",37.78,38.06,37.41,37.66,887700.0],["2022-04-21",38.5,39.62,38.15,38.35,2617200.0],["2022-04-22",38.5,38.75,38.12,38.2,1867300.0],["2022-04-25",38.16,38.93,37.56,38.86,1291200.0],["2022-04-26",38.51,39.02,37.85,38.08,1797100.0],["2022-04-27",38.13,38.97,37.37,38.28,2178100.0],["2022-04-28",38.54,39.12,37.96,39.0,1166300.0],["2022-04-29",38.9,39.24,37.51,37.62,1478700.0],["2022-05-02",37.74,38.06,37.0,38.03,1170100.0],["2022-05-03",38.2,38.78,37.49,38.51,1170400.0],["2022-05-04",38.35,39.02,37.46,38.87,1080500.0],["2022-05-05",38.33,38.63,36.83,37.19,1341500.0],["2022-05-06",37.03,37.25,36.04,36.56,1281100.0],["2022-05-09",35.92,36.36,34.44,34.62,2895100.0],["2022-05-10",35.67,36.44,34.65,35.86,2758300.0],["2022-05-11",35.82,36.33,33.69,33.96,2348600.0],["2022-05-12",32.55,34.09,31.27,32.73,3225800.0],["2022-05-13",33.09,34.74,33.09,34.49,1867800.0],["2022-05-16",34.5,34.6,33.63,33.76,1389900.0],["2022-05-17",34.08,34.88,33.965,34.78,2183300.0],["2022-05-18",34.8,34.88,32.41,32.6,2213200.0],["2022-05-19",32.09,32.79,31.61,31.92,2751200.0],["2022-05-20",32.17,32.3,29.775,30.63,3856400.0],["2022-05-23",30.97,31.025,29.85,30.76,2266800.0],["2022-05-24",30.39,30.51,29.26,29.69,2052300.0],["2022-05-25",29.61,31.18,29.585,30.92,1974600.0],["2022-05-26",31.86,33.41,31.59,32.96,2311300.0],["2022-05-27",32.97,33.648,32.94,33.21,1135300.0],["2022-05-31",32.99,33.53,32.575,33.12,1693400.0],["2022-06-01",32.84,33.455,32.0,32.51,3250200.0],["2022-06-02",32.38,33.02,32.15,33.01,1295100.0],["2022-06-03",32.65,32.76,32.19,32.38,1480500.0],["2022-06-06",32.78,33.12,32.41,32.67,1181500.0],["2022-06-07",32.25,32.87,32.13,32.58,964700.0],["2022-06-08",32.34,32.8,31.89,32.01,1519400.0],["2022-06-09",31.4,31.77,30.24,30.28,1739000.0],["2022-06-10",29.56,30.21,29.08,29.49,1613200.0],["2022-06-13",28.81,29.08,28.17,28.37,1535500.0],["2022-06-14",28.4,28.75,27.92,28.15,1244000.0],["2022-06-15",28.57,29.15,28.31,28.7,1713800.0],["2022-06-16",27.86,28.24,27.48,27.73,2093200.0],["2022-06-17",27.81,28.67,27.81,28.52,2245800.0],["2022-06-21",28.98,29.09,28.21,28.49,1472700.0],["2022-06-22",28.01,28.393,27.675,28.2,1785600.0],["2022-06-23",28.47,28.54,27.925,28.47,1849100.0],["2022-06-24",28.88,32.06,28.86,32.0,3767100.0],["2022-06-27",31.85,32.17,31.06,31.89,2061700.0],["2022-06-28",32.04,32.48,31.425,31.53,1558100.0],["2022-06-29",31.72,31.72,30.785,31.05,1099100.0],["2022-06-30",30.68,31.01,29.96,30.68,1348600.0],["2022-07-01",30.79,31.36,30.555,31.29,697100.0],["2022-07-05",30.81,31.73,30.36,31.69,1107800.0],["2022-07-06",31.48,32.01,31.29,31.49,2058900.0],["2022-07-07",31.73,32.06,31.4,31.93,1060600.0],["2022-07-08",31.95,32.47,31.54,31.61,1357100.0],["2022-07-11",31.29,31.7,31.17,31.39,611000.0],["2022-07-12",31.38,32.23,31.36,31.61,823100.0],["2022-07-13",31.09,31.945,30.75,31.61,593900.0],["2022-07-14",31.12,31.63,30.93,31.44,746800.0],["2022-07-15",31.83,32.24,31.54,32.16,855900.0],["2022-07-18",32.37,32.74,31.7,31.76,967600.0],["2022-07-19",32.14,32.9,32.14,32.76,773400.0],["2022-07-20",32.88,33.36,32.88,33.15,1097600.0],["2022-07-21",32.91,33.08,32.6,33.01,814200.0],["2022-07-22",33.14,33.32,32.08,32.41,763100.0],["2022-07-25",32.54,32.67,32.02,32.45,947800.0],["2022-07-26",32.13,32.38,31.62,31.98,872300.0],["2022-07-27",32.39,32.39,31.83,32.19,1142400.0],["2022-07-28",32.14,32.49,31.48,32.47,1194800.0],["2022-07-29",32.36,32.36,31.25,31.5,1923700.0],["2022-08-01",31.27,32.08,30.72,31.9,1423300.0],["2022-08-02",31.74,31.86,31.32,31.62,995100.0],["2022-08-03",31.88,32.21,31.5,31.81,971800.0],["2022-08-04",31.7,32.29,31.58,32.16,1298700.0],["2022-08-05",31.8,32.67,31.67,32.08,1877500.0],["2022-08-08",32.0,33.78,32.0,32.98,2017500.0],["2022-08-09",32.74,32.94,31.765,31.98,1732700.0],["2022-08-10",32.66,33.09,31.96,32.3,2529500.0],["2022-08-11",32.53,33.16,32.3,32.48,1850700.0],["2022-08-12",32.53,33.36,32.5,33.27,1096100.0],["2022-08-15",32.93,33.536,32.81,33.06,1123500.0],["2022-08-16",33.06,33.3,32.8,33.28,1330400.0],["2022-08-17",33.08,33.32,32.35,32.36,1221100.0],["2022-08-18",32.31,32.46,31.75,32.34,2732700.0],["2022-08-19",32.17,32.29,31.63,32.15,1425000.0],["2022-08-22",31.54,31.59,30.72,30.96,1289400.0],["2022-08-23",31.13,31.54,31.096,31.26,867400.0],["2022-08-24",31.35,31.96,31.29,31.81,1368500.0],["2022-08-25",31.98,32.53,31.65,32.41,1898600.0],["2022-08-26",32.44,32.65,31.21,31.44,1251200.0],["2022-08-29",31.19,31.48,30.8,31.18,866000.0],["2022-08-30",31.47,31.5,30.56,30.65,848100.0],["2022-08-31",30.82,30.86,30.42,30.62,1192600.0],["2022-09-01",30.27,30.27,29.55,30.25,1403700.0],["2022-09-02",30.6,30.71,29.535,29.7,927800.0],["2022-09-06",29.79,29.92,28.86,29.28,1772400.0],["2022-09-07",28.96,30.005,28.96,29.94,2032100.0],["2022-09-08",29.7,30.96,29.47,30.89,2146200.0],["2022-09-09",31.13,31.45,30.83,31.32,1300100.0],["2022-09-12",31.73,32.175,31.68,31.96,1148200.0],["2022-09-13",31.16,31.475,30.355,30.44,1177200.0],["2022-09-14",30.44,30.52,29.47,30.04,1508900.0],["2022-09-15",30.08,30.39,29.825,30.03,1726600.0],["2022-09-16",29.74,29.77,29.205,29.62,4344700.0],["2022-09-19",29.32,30.2,29.22,30.09,1441900.0],["2022-09-20",29.85,30.0,29.315,29.71,1342800.0],["2022-09-21",29.63,29.88,28.74,28.77,1027200.0],["2022-09-22",28.69,28.69,27.92,28.18,1774100.0],["2022-09-23",27.77,27.81,26.63,26.88,1472800.0],["2022-09-26",26.72,27.2,26.085,26.48,1582900.0],["2022-09-27",27.02,27.45,26.32,26.6,1858600.0],["2022-09-28",26.75,27.38,26.475,27.36,2070700.0],["2022-09-29",26.88,26.88,26.16,26.53,1404500.0],["2022-09-30",26.48,27.03,26.24,26.44,1634200.0],["2022-10-03",26.83,27.31,26.17,26.97,1477800.0],["2022-10-04",27.54,28.52,27.54,28.51,1399700.0],["2022-10-05",27.93,28.3,27.51,28.16,1056100.0],["2022-10-06",28.09,28.39,27.545,27.6,1018700.0],["2022-10-07",27.2,27.3,26.17,26.53,2506100.0],["2022-10-10",26.73,27.14,26.305,26.54,2003900.0],["2022-10-11",26.49,26.85,26.09,26.67,2681300.0],["2022-10-12",26.62,26.74,26.27,26.41,1244800.0],["2022-10-13",25.89,27.16,25.49,26.97,1109800.0],["2022-10-14",27.17,27.31,26.37,26.45,888500.0],["2022-10-17",26.97,27.37,26.91,27.37,1698100.0],["2022-10-18",28.14,28.325,27.49,27.74,1075600.0],["2022-10-19",27.59,28.07,27.41,27.57,952600.0],["2022-10-20",27.49,27.84,27.05,27.12,791500.0],["2022-10-21",27.25,28.04,27.02,27.95,740400.0],["2022-10-24",28.02,28.21,27.54,28.02,642500.0],["2022-10-25",27.92,28.96,27.92,28.89,1156700.0],["2022-10-26",28.84,29.78,28.84,29.37,1197300.0],["2022-10-27",29.72,29.72,29.13,29.2,707600.0],["2022-10-28",29.25,30.24,29.13,30.23,1048500.0],["2022-10-31",29.9,30.38,29.685,29.76,1390700.0],["2022-11-01",29.84,30.13,29.36,29.61,2015100.0],["2022-11-02",29.37,29.88,28.705,28.74,1196000.0],["2022-11-03",28.47,28.98,28.02,28.75,1016800.0],["2022-11-04",29.09,29.34,28.58,29.27,1129000.0],["2022-11-07",29.46,29.64,28.98,29.64,1315300.0],["2022-11-08",29.72,30.47,29.58,30.39,1426500.0],["2022-11-09",30.34,30.6,29.675,29.72,2406200.0],["2022-11-10",31.03,33.0,31.03,32.82,2285300.0],["2022-11-11",33.0,34.53,32.845,34.32,3633200.0],["2022-11-14",34.06,34.91,33.98,34.06,2069300.0],["2022-11-15",34.73,35.05,34.14,34.21,1354900.0],["2022-11-16",33.95,34.62,33.71,34.4,1376400.0],["2022-11-17",33.89,33.96,33.355,33.9,1265600.0],["2022-11-18",34.54,34.7,33.61,33.97,1181700.0],["2022-11-21",33.67,35.11,33.67,35.08,2496600.0],["2022-11-22",35.25,36.67,35.215,35.97,2867300.0],["2022-11-23",35.93,36.48,35.85,35.94,994900.0],["2022-11-25",36.0,36.32,35.82,35.92,620500.0],["2022-11-28",35.73,36.03,35.375,35.56,1279400.0],["2022-11-29",35.5,36.025,35.41,35.92,1126600.0],["2022-11-30",35.97,36.63,35.805,36.58,3973900.0],["2022-12-01",36.5,36.933,36.13,36.16,1328900.0],["2022-12-02",35.83,36.29,35.65,35.87,1025300.0],["2022-12-05",35.44,35.78,35.33,35.59,784500.0],["2022-12-06",35.59,35.79,35.065,35.52,2380000.0],["2022-12-07",35.23,35.69,35.15,35.23,1435900.0],["2022-12-08",35.25,35.495,34.97,35.09,713500.0],["2022-12-09",34.83,35.115,34.74,34.99,829800.0],["2022-12-12",35.16,35.4,34.86,35.22,868800.0],["2022-12-13",36.15,36.4,35.45,35.98,2492600.0],["2022-12-14",35.9,36.32,35.26,35.64,1983700.0],["2022-12-15",34.87,35.56,34.6,35.29,1760000.0],["2022-12-16",34.93,35.53,34.841,35.46,2282400.0],["2022-12-19",35.62,35.62,34.541,34.65,1133900.0],["2022-12-20",34.7,34.94,34.56,34.8,767000.0],["2022-12-21",35.21,35.25,34.66,34.8,995300.0],["2022-12-22",34.48,34.51,33.84,34.44,898900.0],["2022-12-23",34.46,34.73,34.021,34.69,572000.0],["2022-12-27",34.71,34.96,34.52,34.6,450600.0],["2022-12-28",34.55,34.72,33.975,34.04,715200.0],["2022-12-29",34.27,34.48,34.075,34.24,649700.0],["2022-12-30",33.82,34.115,33.69,34.02,885300.0],["2023-01-03",34.43,34.48,33.68,34.12,1071300.0],["2023-01-04",34.31,34.85,34.25,34.78,1228900.0],["2023-01-05",35.2,35.78,34.94,35.68,3153100.0],["2023-01-06",36.1,37.54,36.06,37.54,3257000.0],["2023-01-09",37.61,37.985,37.13,37.38,1404900.0],["2023-01-10",37.27,37.825,37.2,37.41,1028000.0],["2023-01-11",37.47,37.69,37.4,37.49,868400.0],["2023-01-12",37.62,37.73,37.07,37.16,952100.0],["2023-01-13",36.74,37.429,36.68,37.29,922100.0],["2023-01-17",37.11,37.3,36.765,36.92,679000.0],["2023-01-18",37.0,37.085,36.16,36.18,1148600.0],["2023-01-19",35.78,36.07,35.62,35.96,832900.0],["2023-01-20",36.07,36.66,35.81,36.64,747200.0],["2023-01-23",36.64,37.07,36.5,36.81,1114300.0],["2023-01-24",36.27,37.2,36.27,37.16,1131000.0],["2023-01-25",36.7,37.81,36.7,37.78,1224800.0],["2023-01-26",37.91,38.09,37.52,37.69,1032100.0],["2023-01-27",37.61,37.78,37.37,37.67,1153100.0],["2023-01-30",37.58,37.725,37.15,37.17,811600.0],["2023-01-31",36.8,38.15,36.36,38.13,1452000.0],["2023-02-01",38.13,38.68,37.68,38.58,1406900.0],["2023-02-02",38.73,38.82,38.025,38.28,995100.0],["2023-02-03",37.98,38.14,37.535,37.71,947900.0],["2023-02-06",37.51,37.99,37.51,37.76,1699300.0],["2023-02-07",37.55,37.9,36.93,37.8,1320900.0],["2023-02-08",37.45,37.815,36.86,37.17,1158400.0],["2023-02-09",37.28,37.57,36.46,36.5,1118200.0],["2023-02-10",36.4,36.615,35.99,36.45,1545300.0],["2023-02-13",36.37,36.84,36.25,36.8,1011900.0],["2023-02-14",36.85,36.99,36.31,36.74,909200.0],["2023-02-15",36.41,37.06,36.28,36.95,1558400.0],["2023-02-16",37.23,39.09,37.1,38.28,3686200.0],["2023-02-17",38.36,39.75,38.12,39.61,5297400.0],["2023-02-21",39.02,39.75,38.66,39.26,1620700.0],["2023-02-22",39.34,39.738,39.12,39.27,1514200.0],["2023-02-23",39.4,39.4,37.7,38.22,1611700.0],["2023-02-24",37.89,37.95,37.41,37.85,1112100.0],["2023-02-27",37.98,38.215,37.7,37.9,999200.0],["2023-02-28",37.78,38.155,37.51,37.53,1073300.0],["2023-03-01",37.36,37.91,37.08,37.89,1345900.0],["2023-03-02",37.91,38.25,37.74,38.25,815800.0],["2023-03-03",38.5,38.73,38.1,38.67,1026000.0],["2023-03-06",39.53,41.28,39.34,40.1,5890300.0],["2023-03-07",40.05,40.66,39.555,39.89,2525700.0],["2023-03-08",38.46,38.9,37.94,38.66,5450700.0],["2023-03-09",38.78,38.9,37.24,37.27,3099700.0],["2023-03-10",37.08,37.3,35.715,36.21,3072700.0],["2023-03-13",35.65,36.43,35.21,36.1,3638400.0],["2023-03-14",36.71,37.18,35.945,36.55,3193100.0],["2023-03-15",35.8,35.99,34.87,35.51,4500400.0],["2023-03-16",35.12,35.31,34.46,34.58,3587800.0],["2023-03-17",34.4,35.15,33.96,35.06,32994200.0],["2023-03-20",35.26,35.865,34.6,34.67,3549400.0],["2023-03-21",35.22,36.5,35.21,36.2,2751400.0],["2023-03-22",36.06,36.38,35.13,35.15,2106500.0],["2023-03-23",35.46,35.835,34.695,35.02,1632600.0],["2023-03-24",34.67,35.165,34.18,35.11,1223200.0],["2023-03-27",35.62,36.1,35.51,35.84,1469900.0],["2023-03-28",35.87,36.31,35.76,36.11,1348800.0],["2023-03-29",36.6,36.6,36.23,36.29,1265900.0],["2023-03-30",36.54,36.92,36.24,36.48,1078300.0],["2023-03-31",36.77,37.01,36.5,36.94,1342000.0],["2023-04-03",36.87,37.18,36.565,37.18,1348300.0],["2023-04-04",37.32,37.32,36.335,36.44,968500.0],["2023-04-05",36.24,36.43,35.84,36.3,1399200.0],["2023-04-06",36.25,36.69,36.2,36.4,948100.0],["2023-04-10",36.24,36.92,36.18,36.8,716000.0],["2023-04-11",37.08,37.54,36.915,37.52,953500.0],["2023-04-12",37.85,37.9,37.18,37.2,1850800.0],["2023-04-13",37.2,37.46,37.06,37.26,1604400.0],["2023-04-14",37.32,37.54,36.6,36.95,1229900.0],["2023-04-17",37.14,37.685,36.78,37.67,1658100.0],["2023-04-18",37.72,37.84,37.445,37.83,1126700.0],["2023-04-19",37.87,37.9,37.505,37.55,864200.0],["2023-04-20",37.34,37.49,37.07,37.27,717200.0],["2023-04-21",37.44,37.76,37.22,37.73,800100.0],["2023-04-24",37.61,37.83,37.4,37.83,703600.0],["2023-04-25",37.5,37.855,37.015,37.06,643600.0],["2023-04-26",37.24,37.58,36.86,36.9,1370000.0],["2023-04-27",37.13,37.49,36.755,37.49,950800.0],["2023-04-28",37.52,38.46,37.35,38.4,1273300.0],["2023-05-01",38.42,38.81,37.99,38.19,1982500.0],["2023-05-02",38.1,38.29,36.86,37.82,1220400.0],["2023-05-03",37.87,38.0,37.44,37.56,1479700.0],["2023-05-04",37.5,37.81,37.27,37.46,1475600.0],["2023-05-05",37.85,38.74,37.79,38.59,1724600.0],["2023-05-08",38.64,38.9,38.23,38.49,1080800.0],["2023-05-09",38.2,38.75,37.98,38.45,1567400.0],["2023-05-10",38.76,38.76,37.1,37.73,2350200.0],["2023-05-11",38.52,39.71,37.43,39.62,5098100.0],["2023-05-12",39.87,41.025,39.87,40.81,3508400.0],["2023-05-15",40.79,40.92,40.0,40.18,1817900.0],["2023-05-16",40.14,40.36,39.74,40.36,2095500.0],["2023-05-17",40.56,40.72,40.08,40.6,1905400.0],["2023-05-18",40.57,41.25,40.32,41.19,1655200.0],["2023-05-19",41.32,41.64,41.02,41.28,2222400.0],["2023-05-22",41.32,41.76,41.25,41.42,1510200.0],["2023-05-23",40.0,40.8,39.7,39.89,10744800.0],["2023-05-24",39.61,39.82,39.11,39.4,7204900.0],["2023-05-25",39.26,39.65,38.92,39.29,2666700.0],["2023-05-26",39.29,40.055,39.22,39.95,1775500.0],["2023-05-30",40.1,40.395,39.97,40.23,3264500.0],["2023-05-31",40.1,40.2,39.5,39.78,2235200.0],["2023-06-01",39.86,40.59,39.78,40.59,2330600.0],["2023-06-02",40.88,41.45,40.29,41.36,2117400.0],["2023-06-05",41.15,41.7,40.98,41.66,2385000.0],["2023-06-06",41.6,41.95,41.52,41.85,1339100.0],["2023-06-07",41.2,41.73,40.97,41.52,1813100.0],["2023-06-08",41.68,42.05,41.451,41.92,2095700.0],["2023-06-09",41.92,42.17,41.61,41.64,1103100.0],["2023-06-12",41.79,42.32,41.56,42.27,1383100.0],["2023-06-13",42.26,42.36,41.57,41.93,1824300.0],["2023-06-14",42.0,42.27,41.61,41.74,1452000.0],["2023-06-15",41.4,41.825,41.33,41.69,1642400.0],["2023-06-16",41.83,42.035,41.35,41.65,2539800.0],["2023-06-20",42.16,42.49,41.81,42.25,1756900.0],["2023-06-21",42.18,42.31,41.96,42.12,1038400.0],["2023-06-22",42.28,42.41,41.87,42.38,970000.0],["2023-06-23",42.31,42.4,41.825,41.94,1473500.0],["2023-06-26",41.73,42.26,41.65,41.96,819000.0],["2023-06-27",41.83,43.12,41.79,43.0,1414700.0],["2023-06-28",42.91,43.395,42.71,43.33,1039400.0],["2023-06-29",43.37,43.79,43.33,43.59,1260100.0],["2023-06-30",43.7,44.105,43.63,44.0,1147500.0],["2023-07-03",43.85,44.22,43.75,44.19,520200.0],["2023-07-05",43.92,44.19,43.44,43.64,1680600.0],["2023-07-06",43.29,43.52,43.0,43.44,997000.0],["2023-07-07",43.55,44.31,43.36,43.9,1677500.0],["2023-07-10",43.79,44.11,43.79,44.01,1105100.0],["2023-07-11",44.02,44.318,43.89,44.15,1114100.0],["2023-07-12",44.4,44.5,43.96,44.06,1523700.0],["2023-07-13",44.02,44.52,43.86,44.17,916500.0],["2023-07-14",44.1,44.13,43.46,43.93,1003200.0],["2023-07-17",44.0,44.419,43.8,43.84,2418500.0],["2023-07-18",43.69,44.2,43.375,43.57,2395100.0],["2023-07-19",43.76,44.51,43.69,44.35,1308800.0],["2023-07-20",44.38,44.485,43.78,44.17,995200.0],["2023-07-21",44.26,44.42,43.93,44.05,901900.0],["2023-07-24",44.1,44.27,43.74,43.75,1053700.0],["2023-07-25",43.6,43.875,43.44,43.78,1191300.0],["2023-07-26",43.77,44.01,43.21,43.33,1428500.0],["2023-07-27",43.56,43.645,42.785,42.88,1286800.0],["2023-07-28",43.19,43.29,42.57,42.73,1602800.0],["2023-07-31",42.73,42.89,42.44,42.73,1536600.0],["2023-08-01",42.57,43.62,42.43,43.06,2031800.0],["2023-08-02",42.61,42.779,42.165,42.25,1747900.0],["2023-08-03",42.2,42.39,41.775,41.91,1560900.0],["2023-08-04",42.02,42.49,41.58,42.09,1805000.0],["2023-08-07",42.19,42.41,41.98,42.24,1147000.0],["2023-08-08",42.0,42.44,41.79,42.1,1390300.0],["2023-08-09",42.09,42.48,41.81,42.31,3085600.0],["2023-08-10",41.0,41.41,39.7,41.05,5884200.0],["2023-08-11",41.25,41.63,40.91,41.14,2670900.0],["2023-08-14",41.14,41.39,40.31,40.84,2490000.0],["2023-08-15",40.69,40.85,39.69,39.86,3114100.0],["2023-08-16",40.0,41.53,39.95,40.55,3477700.0],["2023-08-17",40.52,40.74,39.315,39.39,2652100.0],["2023-08-18",39.24,40.01,39.22,39.97,1878600.0],["2023-08-21",39.9,40.18,39.51,40.12,1734800.0],["2023-08-22",40.01,40.265,39.76,40.13,1897100.0],["2023-08-23",40.09,40.87,40.06,40.71,1542500.0],["2023-08-24",40.59,40.85,40.01,40.01,1568900.0],["2023-08-25",40.15,40.295,39.5,39.72,1543800.0],["2023-08-28",39.83,40.3,39.72,40.21,906900.0],["2023-08-29",40.1,40.65,39.85,40.47,868100.0],["2023-08-30",40.39,40.87,40.31,40.37,1137800.0],["2023-08-31",40.18,40.585,40.18,40.43,1568700.0],["2023-09-01",40.59,40.96,40.4,40.67,1533900.0],["2023-09-05",40.5,40.53,39.42,39.59,1928000.0],["2023-09-06",39.61,39.955,39.19,39.32,1400500.0],["2023-09-07",39.21,39.365,39.09,39.24,1383400.0],["2023-09-08",39.21,39.28,38.79,38.98,1692200.0],["2023-09-11",39.11,39.435,38.865,38.98,1593500.0],["2023-09-12",38.98,39.32,38.87,39.11,1163200.0],["2023-09-13",39.08,39.115,38.44,38.69,1527500.0],["2023-09-14",39.06,39.22,38.74,39.04,1790600.0],["2023-09-15",39.45,40.73,39.32,40.58,9249900.0],["2023-09-18",40.52,40.96,40.22,40.79,2326700.0],["2023-09-19",40.82,41.115,40.18,40.47,1808300.0],["2023-09-20",40.65,41.005,40.42,40.49,1723000.0],["2023-09-21",40.36,40.387,39.825,40.02,1417100.0],["2023-09-22",40.04,40.11,39.545,39.8,1353500.0],["2023-09-25",39.69,40.66,39.67,40.59,1763500.0],["2023-09-26",40.43,40.67,39.65,39.65,2174200.0],["2023-09-27",39.65,39.995,39.25,39.69,1620700.0],["2023-09-28",39.74,40.4,39.678,40.13,1091300.0],["2023-09-29",40.44,40.5,39.69,39.7,1225100.0],["2023-10-02",39.6,39.69,38.94,39.08,1557900.0],["2023-10-03",38.68,38.915,38.275,38.3,1953200.0],["2023-10-04",38.45,38.99,38.195,38.97,1137700.0],["2023-10-05",38.87,38.96,37.82,37.88,2465700.0],["2023-10-06",37.8,37.83,36.94,37.24,2893900.0],["2023-10-09",37.0,37.535,36.86,37.36,1323900.0],["2023-10-10",37.53,38.03,37.515,37.7,1678700.0],["2023-10-11",37.79,37.93,37.08,37.42,2341100.0],["2023-10-12",37.53,37.535,35.88,35.92,1995600.0],["2023-10-13",35.78,36.27,35.66,36.25,1611900.0],["2023-10-16",36.58,37.15,36.265,36.89,1489100.0],["2023-10-17",36.7,38.035,36.7,37.86,1776500.0],["2023-10-18",37.6,37.675,36.98,37.42,1066600.0],["2023-10-19",37.62,38.325,37.445,37.55,1738800.0],["2023-10-20",37.64,37.64,37.0,37.09,1826300.0],["2023-10-23",36.7,37.46,36.6,37.08,1129400.0],["2023-10-24",37.52,37.8,37.08,37.2,1179500.0],["2023-10-25",37.08,37.33,36.84,37.1,699100.0],["2023-10-26",37.23,37.365,36.775,36.9,905400.0],["2023-10-27",37.23,37.65,36.75,36.93,980400.0],["2023-10-30",37.19,37.88,37.12,37.68,1270200.0],["2023-10-31",37.75,39.06,37.505,38.94,2568900.0],["2023-11-01",38.84,39.77,38.63,39.44,2772800.0],["2023-11-02",39.88,40.445,39.71,40.16,2610000.0],["2023-11-03",40.78,41.35,40.63,41.13,1575700.0],["2023-11-06",41.15,41.67,40.93,41.37,2495600.0],["2023-11-07",41.32,41.93,41.19,41.65,1933900.0],["2023-11-08",41.54,41.95,41.03,41.08,3538800.0],["2023-11-09",41.1,41.61,40.23,41.29,3179600.0],["2023-11-10",41.63,42.9,41.39,42.5,2616500.0],["2023-11-13",42.32,42.81,42.02,42.77,1454000.0],["2023-11-14",43.29,43.52,42.898,43.46,1462600.0],["2023-11-15",43.6,43.69,42.72,42.83,2218100.0],["2023-11-16",42.64,43.08,42.27,42.36,1960100.0],["2023-11-17",42.65,42.88,42.395,42.85,2287800.0],["2023-11-20",42.82,42.99,42.495,42.83,1350500.0],["2023-11-21",42.6,42.74,42.19,42.4,1158500.0],["2023-11-22",42.66,43.135,42.56,42.82,1185000.0],["2023-11-24",42.8,43.68,42.8,43.23,772300.0],["2023-11-27",43.15,43.81,43.03,43.69,1646100.0],["2023-11-28",43.71,43.95,43.19,43.37,1571200.0],["2023-11-29",43.47,43.63,42.98,43.17,1479300.0],["2023-11-30",43.14,43.91,42.96,43.83,1965000.0],["2023-12-01",43.8,43.99,43.46,43.86,1512700.0],["2023-12-04",43.69,44.32,43.665,44.21,1149700.0],["2023-12-05",44.06,44.595,43.85,44.5,1806000.0],["2023-12-06",44.75,44.95,43.84,44.0,1397800.0],["2023-12-07",43.95,44.75,43.83,44.69,1261500.0],["2023-12-08",44.65,44.93,44.41,44.64,1164900.0],["2023-12-11",44.79,45.15,44.675,45.06,1335100.0],["2023-12-12",44.75,44.805,44.19,44.43,2462400.0],["2023-12-13",44.57,44.89,44.34,44.59,2788900.0],["2023-12-14",45.0,45.14,43.93,44.3,3276800.0],["2023-12-15",44.22,44.27,43.24,43.57,5645300.0],["2023-12-18",43.81,44.04,43.415,44.0,1645600.0],["2023-12-19",43.9,44.61,43.82,44.55,1742700.0],["2023-12-20",44.39,45.175,44.22,44.48,2003500.0],["2023-12-21",44.66,44.93,44.39,44.87,876200.0],["2023-12-22",44.98,45.27,44.74,45.05,857100.0],["2023-12-26",45.01,45.54,45.0,45.3,879300.0],["2023-12-27",45.3,45.66,45.23,45.61,770500.0],["2023-12-28",45.63,45.84,45.495,45.58,857100.0],["2023-12-29",45.41,45.79,45.31,45.41,988200.0],["2024-01-02",45.25,46.09,45.105,45.99,1540600.0],["2024-01-03",45.97,46.24,45.64,45.65,1549800.0],["2024-01-04",45.8,46.16,45.55,45.92,1720800.0],["2024-01-05",45.99,46.99,45.94,46.73,2267200.0],["2024-01-08",46.86,46.88,45.92,46.3,1396700.0],["2024-01-09",46.09,46.91,46.0,46.78,1562700.0],["2024-01-10",46.84,47.1,46.28,46.46,1831200.0],["2024-01-11",46.3,46.49,46.08,46.45,1004100.0],["2024-01-12",46.63,46.695,45.67,46.05,1289000.0],["2024-01-16",45.97,46.203,45.69,45.86,2640400.0],["2024-01-17",45.62,46.73,45.58,46.16,2731000.0],["2024-01-18",46.07,46.36,45.695,46.26,2925500.0],["2024-01-19",46.4,46.43,45.865,46.0,1609400.0],["2024-01-22",46.33,46.36,45.675,45.8,1249500.0],["2024-01-23",45.9,46.04,45.41,45.5,1319300.0],["2024-01-24",45.92,45.92,44.815,44.9,1940900.0],["2024-01-25",45.37,45.56,44.83,45.3,1418000.0],["2024-01-26",45.37,45.55,44.995,45.24,1024600.0],["2024-01-29",45.27,45.44,45.15,45.39,1165800.0],["2024-01-30",45.21,46.895,45.21,46.75,2434800.0],["2024-01-31",46.81,46.81,45.895,46.01,1237200.0],["2024-02-01",46.02,47.305,45.815,47.26,1804400.0],["2024-02-02",47.22,47.48,46.89,47.2,1206400.0],["2024-02-05",46.95,47.18,46.705,46.86,1247800.0],["2024-02-06",46.88,47.1,46.66,46.75,849500.0],["2024-02-07",46.7,46.88,45.77,46.44,1352400.0],["2024-02-08",46.54,47.185,46.46,47.01,1246600.0],["2024-02-09",47.03,47.08,46.62,46.64,1100800.0],["2024-02-12",46.62,47.755,46.58,47.5,1531100.0],["2024-02-13",46.75,47.06,46.19,46.46,1590400.0],["2024-02-14",46.75,46.96,46.43,46.95,1841000.0],["2024-02-15",45.79,49.32,45.24,48.57,5023400.0],["2024-02-16",48.38,49.87,48.27,49.58,4598500.0],["2024-02-20",50.25,50.94,49.64,49.79,2081900.0],["2024-02-21",49.88,50.36,49.7,49.97,1398100.0],["2024-02-22",49.98,51.1,49.9,50.95,1807600.0],["2024-02-23",51.08,51.19,50.65,51.06,989200.0],["2024-02-26",50.99,51.765,50.99,51.37,2326900.0],["2024-02-27",51.35,51.74,51.0,51.64,1209000.0],["2024-02-28",51.64,51.64,51.22,51.36,666300.0],["2024-02-29",50.96,51.135,50.0,50.79,2373800.0],["2024-03-01",50.86,50.86,50.36,50.59,2253900.0],["2024-03-04",50.53,51.97,50.51,51.91,1612500.0],["2024-03-05",51.9,52.585,51.76,51.82,1124400.0],["2024-03-06",52.03,52.75,51.995,52.6,1721500.0],["2024-03-07",52.87,54.28,52.74,54.24,2610400.0],["2024-03-08",54.14,54.48,52.63,52.64,1901900.0],["2024-03-11",52.51,52.82,52.185,52.57,872400.0],["2024-03-12",52.8,53.38,52.725,53.21,931400.0],["2024-03-13",53.16,54.32,53.11,53.5,1991100.0],["2024-03-14",53.49,53.94,53.075,53.89,1656800.0],["2024-03-15",53.62,54.47,53.62,54.01,2644600.0],["2024-03-18",53.9,54.24,53.17,53.21,1722600.0],["2024-03-19",53.57,53.85,53.159,53.5,1436400.0],["2024-03-20",53.5,53.91,53.15,53.87,1025600.0],["2024-03-21",54.08,54.53,53.5,54.14,1004600.0],["2024-03-22",54.11,54.3,53.655,53.97,1050300.0],["2024-03-25",53.97,54.47,53.91,53.94,951300.0],["2024-03-26",53.98,54.268,53.945,54.08,900300.0],["2024-03-27",54.35,54.94,54.195,54.5,900700.0],["2024-03-28",54.76,54.93,53.94,53.97,1652400.0],["2024-04-01",53.78,54.84,53.6,54.18,2363700.0],["2024-04-02",53.92,54.08,53.38,53.62,1386700.0],["2024-04-03",53.55,53.98,53.17,53.57,1353700.0],["2024-04-04",53.71,53.71,49.7,49.93,5442100.0],["2024-04-05",50.16,50.75,49.79,50.54,2342200.0],["2024-04-08",50.19,51.5,50.19,51.29,2204500.0],["2024-04-09",51.46,52.01,50.98,51.78,2100800.0],["2024-04-10",51.41,51.81,50.9,51.64,874800.0],["2024-04-11",51.77,52.215,51.4,52.07,1894300.0],["2024-04-12",51.81,52.04,50.4,50.57,1537100.0],["2024-04-15",51.13,51.69,50.38,50.55,1662600.0],["2024-04-16",50.53,51.58,50.24,51.52,2828900.0],["2024-04-17",51.95,52.0,49.98,50.2,1463000.0],["2024-04-18",50.32,50.52,49.65,49.95,1322500.0],["2024-04-19",49.8,50.19,49.71,50.04,1511500.0],["2024-04-22",50.43,50.79,49.91,50.44,1558700.0],["2024-04-23",50.6,51.12,50.27,50.75,1121200.0],["2024-04-24",50.62,50.859,50.44,50.77,1185200.0],["2024-04-25",50.57,50.835,50.09,50.42,1097000.0],["2024-04-26",50.49,51.445,50.49,51.35,1145900.0],["2024-04-29",51.24,51.83,51.14,51.5,1318300.0],["2024-04-30",50.99,51.49,50.2,50.25,2088600.0],["2024-05-01",50.29,51.27,50.205,50.68,1161400.0],["2024-05-02",51.13,51.43,50.72,51.0,1013400.0],["2024-05-03",51.24,51.8,51.21,51.4,1149400.0],["2024-05-06",51.81,52.81,51.793,52.75,2593500.0],["2024-05-07",52.7,53.32,51.87,52.1,2152500.0],["2024-05-08",51.92,54.14,51.84,52.38,3217000.0],["2024-05-09",52.05,55.39,51.77,54.8,3103500.0],["2024-05-10",54.98,54.98,53.95,54.81,2094700.0],["2024-05-13",54.86,54.98,54.3,54.62,1694700.0],["2024-05-14",54.62,54.77,54.25,54.53,1245100.0],["2024-05-15",54.63,55.1,54.55,55.05,1513200.0],["2024-05-16",55.29,55.98,54.88,54.92,2169700.0],["2024-05-17",54.99,55.35,54.73,55.16,2024200.0],["2024-05-20",55.17,55.6,54.45,54.64,1080200.0],["2024-05-21",54.78,55.025,54.31,54.71,1138500.0],["2024-05-22",54.66,55.16,54.23,54.68,1194800.0],["2024-05-23",54.69,54.69,52.995,53.29,1724600.0],["2024-05-24",53.61,53.77,53.08,53.34,1433500.0],["2024-05-28",53.6,53.84,53.09,53.14,1491100.0],["2024-05-29",52.56,53.26,52.52,52.71,1332400.0],["2024-05-30",52.77,52.85,52.25,52.37,1491000.0],["2024-05-31",52.35,52.83,52.04,52.83,2618500.0],["2024-06-03",52.47,53.22,52.39,53.02,1889300.0],["2024-06-04",52.79,52.92,51.97,52.29,1712900.0],["2024-06-05",53.01,54.53,52.64,53.18,2716900.0],["2024-06-06",53.49,54.1,53.05,53.82,2358500.0],["2024-06-07",53.68,53.93,52.71,53.43,2844000.0],["2024-06-10",52.98,53.57,52.72,53.12,1794200.0],["2024-06-11",52.94,53.215,52.33,53.06,2258800.0],["2024-06-12",53.65,53.86,53.2,53.25,1814800.0],["2024-06-13",53.31,53.57,51.7,52.55,1498300.0],["2024-06-14",52.24,52.24,51.51,51.82,1814300.0],["2024-06-17",51.77,53.5,51.77,53.36,4303800.0],["2024-06-18",53.59,53.66,52.891,53.14,2233100.0],["2024-06-20",53.02,53.279,52.59,52.97,2433600.0],["2024-06-21",52.98,53.67,52.84,53.44,2645800.0],["2024-06-24",53.44,54.46,53.28,54.36,1654600.0],["2024-06-25",54.43,55.59,53.9,55.44,2502700.0],["2024-06-26",55.14,55.25,53.35,53.6,2041200.0],["2024-06-27",53.53,53.7,52.835,53.14,1170500.0],["2024-06-28",53.25,53.988,52.9,52.98,2566900.0],["2024-07-01",53.4,53.56,52.28,52.56,1510400.0],["2024-07-02",52.41,52.94,51.99,52.87,1154900.0],["2024-07-03",52.81,53.2,52.71,53.05,969900.0],["2024-07-05",52.83,52.99,51.8,52.03,2361000.0],["2024-07-08",52.45,52.67,51.55,51.62,1087800.0],["2024-07-09",51.59,51.8,50.05,50.06,1840600.0],["2024-07-10",50.33,50.79,50.15,50.21,1730900.0],["2024-07-11",50.66,52.15,50.24,52.02,2002300.0],["2024-07-12",52.36,52.575,51.78,52.34,1443200.0],["2024-07-15",52.35,52.55,51.84,52.18,1163800.0],["2024-07-16",52.35,53.57,52.03,53.53,1178400.0],["2024-07-17",53.12,53.93,53.09,53.42,1278200.0],["2024-07-18",53.23,53.41,52.81,52.99,969300.0],["2024-07-19",53.08,53.29,52.06,52.24,1268900.0],["2024-07-22",52.26,52.65,51.74,52.37,2195200.0],["2024-07-23",52.38,53.035,52.11,52.81,1283200.0],["2024-07-24",52.2,52.26,50.67,50.76,2077800.0],["2024-07-25",50.73,51.91,50.62,51.43,1741400.0],["2024-07-26",52.13,53.05,51.895,52.69,1472400.0],["2024-07-29",52.55,53.54,52.53,53.02,1669000.0],["2024-07-30",53.46,54.73,53.255,54.38,1670900.0],["2024-07-31",54.65,55.08,54.35,54.39,1858700.0],["2024-08-01",54.59,55.09,53.94,54.24,1700600.0],["2024-08-02",53.51,54.05,52.99,53.95,1695900.0],["2024-08-05",52.24,52.47,50.89,51.23,3022100.0],["2024-08-06",51.51,52.395,50.855,51.46,2090000.0],["2024-08-07",52.22,52.76,51.06,51.1,2088100.0],["2024-08-08",52.37,52.83,50.84,51.31,2705100.0],["2024-08-09",50.96,52.31,50.49,52.03,2912000.0],["2024-08-12",52.05,52.55,51.62,52.39,1561500.0],["2024-08-13",52.68,54.03,52.28,53.82,1952700.0],["2024-08-14",54.56,55.94,54.03,55.91,2559600.0],["2024-08-15",56.56,57.59,56.425,57.01,3331700.0],["2024-08-16",57.05,57.76,57.05,57.72,2250800.0],["2024-08-19",57.77,58.17,57.41,57.77,2412400.0],["2024-08-20",57.71,57.935,57.155,57.33,1659500.0],["2024-08-21",58.19,58.508,57.37,58.43,2680800.0],["2024-08-22",58.41,58.67,57.64,58.4,1412000.0],["2024-08-23",58.73,58.85,58.22,58.78,1497200.0],["2024-08-26",58.91,59.29,58.41,58.46,1215000.0],["2024-08-27",58.36,58.96,57.95,58.6,1728300.0],["2024-08-28",58.75,59.03,58.52,58.89,1398700.0],["2024-08-29",59.0,59.79,58.67,59.18,1287900.0],["2024-08-30",59.2,59.51,58.62,59.21,1721500.0],["2024-09-03",58.87,59.38,58.325,58.77,2655900.0],["2024-09-04",58.49,58.74,58.185,58.52,2561700.0],["2024-09-05",58.66,58.838,58.08,58.5,1435500.0],["2024-09-06",58.6,58.71,57.02,57.11,1432300.0],["2024-09-09",57.26,57.8,57.0,57.09,2458800.0],["2024-09-10",57.22,57.53,56.47,57.48,2026200.0],["2024-09-11",57.22,58.24,56.645,58.0,1705900.0],["2024-09-12",57.95,59.25,57.88,59.21,1410800.0],["2024-09-13",59.36,59.8,59.06,59.78,1194500.0],["2024-09-16",60.0,61.11,59.98,61.01,1544400.0],["2024-09-17",60.87,61.51,60.67,61.18,3343000.0],["2024-09-18",61.49,62.34,60.457,60.91,2373300.0],["2024-09-19",61.82,62.22,61.44,61.95,2019900.0],["2024-09-20",61.82,62.02,61.41,61.58,4772300.0],["2024-09-23",61.78,62.19,61.5,61.65,956600.0],["2024-09-24",61.65,62.04,61.59,61.79,1023000.0],["2024-09-25",62.5,62.56,62.09,62.37,942300.0],["2024-09-26",62.39,62.94,62.39,62.82,1006000.0],["2024-09-27",62.5,62.735,59.0,60.16,7417100.0],["2024-09-30",60.56,61.6,60.145,61.5,2698200.0],["2024-10-01",61.5,61.7,60.9,61.55,1441900.0],["2024-10-02",61.3,61.54,60.74,61.51,1384600.0],["2024-10-03",61.24,61.69,60.685,60.94,1102800.0],["2024-10-04",61.56,61.69,60.69,61.26,1477300.0],["2024-10-07",61.16,61.16,60.46,60.8,784200.0],["2024-10-08",61.07,61.56,60.43,61.48,1320800.0],["2024-10-09",61.41,61.78,61.17,61.35,1794300.0],["2024-10-10",61.28,61.32,60.32,60.65,1902800.0],["2024-10-11",60.65,61.34,60.4,61.29,1246900.0],["2024-10-14",61.8,62.4,61.31,62.13,943600.0],["2024-10-15",62.19,63.13,62.06,62.54,1242100.0],["2024-10-16",62.43,63.045,62.24,62.27,1100200.0],["2024-10-17",62.43,62.51,61.68,62.0,1350400.0],["2024-10-18",62.22,62.67,61.93,62.33,1294600.0],["2024-10-21",62.2,62.6,62.05,62.22,1047800.0],["2024-10-22",62.19,62.305,61.66,62.14,726100.0],["2024-10-23",61.67,61.735,60.935,61.16,1137900.0],["2024-10-24",61.29,61.29,59.8,60.71,2389300.0],["2024-10-25",61.12,61.33,60.58,60.74,1344800.0],["2024-10-28",61.07,61.46,60.72,61.0,1635000.0],["2024-10-29",60.18,62.17,59.65,61.84,1977200.0],["2024-10-30",61.62,62.535,61.575,61.71,1139500.0],["2024-10-31",61.69,62.24,61.56,61.65,1097800.0],["2024-11-01",61.95,62.495,61.28,61.44,1842900.0],["2024-11-04",61.4,62.42,61.32,61.76,2127800.0],["2024-11-05",61.8,63.625,61.685,63.12,1738500.0],["2024-11-06",66.615,66.66,64.735,65.8,4339800.0],["2024-11-07",65.8,67.23,65.02,66.56,2884900.0],["2024-11-08",66.59,67.79,66.36,66.89,2016800.0],["2024-11-11",67.47,68.0,67.23,67.49,1896800.0],["2024-11-12",67.53,67.581,66.79,67.01,1600200.0],["2024-11-13",67.02,67.37,66.76,66.82,1436600.0],["2024-11-14",66.82,67.205,65.87,65.98,1689400.0],["2024-11-15",65.88,66.31,64.56,64.67,1724000.0],["2024-11-18",64.84,65.42,64.07,65.37,1693400.0],["2024-11-19",64.81,66.56,64.78,66.51,1811800.0],["2024-11-20",66.22,66.63,65.8,66.57,1977400.0],["2024-11-21",66.6,68.08,66.46,67.92,2108500.0],["2024-11-22",68.23,69.69,68.2,69.43,1976900.0],["2024-11-25",70.05,70.52,69.42,69.89,2383700.0],["2024-11-26",69.94,70.27,69.65,70.17,1586200.0],["2024-11-27",70.5,70.8,69.67,69.85,1229600.0],["2024-11-29",69.89,70.24,69.6,69.77,865300.0],["2024-12-02",69.75,70.095,69.28,69.55,1901600.0],["2024-12-03",69.79,70.96,69.55,70.61,3390900.0],["2024-12-04",70.33,72.04,69.87,71.99,2443400.0],["2024-12-05",71.73,72.84,71.57,72.33,2134300.0],["2024-12-06",72.31,72.6,71.7,72.0,1103800.0],["2024-12-09",71.77,72.09,68.96,69.53,3319800.0],["2024-12-10",70.02,70.645,69.57,69.97,1905200.0],["2024-12-11",70.06,70.24,69.46,69.87,1270000.0],["2024-12-12",70.22,70.39,68.87,68.96,1877000.0],["2024-12-13",69.0,69.575,68.64,69.5,1648800.0],["2024-12-16",69.49,70.14,68.81,68.97,1727400.0],["2024-12-17",68.59,69.33,67.71,68.34,1962900.0],["2024-12-18",68.91,69.13,66.615,66.72,2464600.0],["2024-12-19",66.86,67.47,66.455,66.86,1736200.0],["2024-12-20",66.38,68.06,66.38,67.69,5980800.0],["2024-12-23",67.31,67.95,66.56,67.86,1523300.0],["2024-12-24",67.88,68.82,67.735,68.77,440700.0],["2024-12-26",68.38,68.67,68.17,68.48,643400.0],["2024-12-27",67.81,68.49,67.81,68.17,711400.0],["2024-12-30",67.62,67.92,67.24,67.65,864300.0],["2024-12-31",67.65,68.01,67.24,67.46,2412300.0],["2025-01-02",67.67,68.31,67.3,67.39,1061300.0],["2025-01-03",67.56,67.99,66.89,67.98,993100.0],["2025-01-06",66.9,68.5,66.85,67.02,1253200.0],["2025-01-07",67.4,68.01,66.88,67.22,2226400.0],["2025-01-08",67.17,68.23,66.481,68.22,1480000.0],["2025-01-10",67.46,67.95,66.81,67.35,1252800.0],["2025-01-13",66.67,67.69,65.93,66.36,1639700.0],["2025-01-14",66.71,66.98,65.64,66.95,1672900.0],["2025-01-15",67.85,68.42,67.66,67.93,1942400.0],["2025-01-16",67.9,68.475,67.55,68.08,1835400.0],["2025-01-17",68.52,68.76,67.945,68.31,1067200.0],["2025-01-21",69.41,69.68,68.59,69.14,1686300.0],["2025-01-22",69.44,69.95,68.8,69.31,1755900.0],["2025-01-23",68.97,69.06,67.98,68.73,1162300.0],["2025-01-24",68.63,69.83,68.47,69.52,1685700.0],["2025-01-27",69.41,70.78,69.41,70.75,1216900.0],["2025-01-28",70.24,71.01,70.0,70.88,1912600.0],["2025-01-29",71.0,71.72,70.8,71.53,1311100.0],["2025-01-30",72.04,72.595,71.47,71.72,1930300.0],["2025-01-31",71.9,72.3,70.93,70.93,1795900.0],["2025-02-03",69.72,71.895,69.01,71.33,2595300.0],["2025-02-04",71.55,72.445,70.78,71.87,2396400.0],["2025-02-05",72.0,72.675,71.26,72.02,2221400.0],["2025-02-06",72.59,73.0,70.84,70.92,2559400.0],["2025-02-07",71.16,71.59,70.135,70.31,2088700.0],["2025-02-10",70.67,71.0,70.01,70.32,1607600.0],["2025-02-11",69.98,70.09,69.15,69.69,1855700.0],["2025-02-12",69.0,70.0,68.25,69.91,3264500.0],["2025-02-13",69.19,71.13,65.77,71.11,6216100.0],["2025-02-14",71.02,71.87,70.4,71.25,3795500.0],["2025-02-18",71.21,71.546,70.26,70.85,2940500.0],["2025-02-19",70.77,72.255,70.52,71.62,2652700.0],["2025-02-20",72.28,73.19,71.265,71.65,2814000.0],["2025-02-21",71.4,71.89,69.98,70.1,4651600.0],["2025-02-24",70.26,71.37,69.83,70.92,2392800.0],["2025-02-25",71.0,71.51,69.725,70.22,2640000.0],["2025-02-26",70.11,72.02,69.96,70.65,2682500.0],["2025-02-27",70.87,71.375,70.17,70.24,1452300.0],["2025-02-28",70.53,71.745,70.43,71.68,1970000.0],["2025-03-03",71.98,72.22,69.43,70.11,2644000.0],["2025-03-04",69.18,69.52,67.06,68.26,2497400.0],["2025-03-05",68.13,69.3,67.8,69.14,2269800.0],["2025-03-06",68.3,69.05,66.42,66.81,2784300.0],["2025-03-07",66.41,66.665,63.54,65.62,3997200.0],["2025-03-10",64.73,65.0,62.7,63.63,3688900.0],["2025-03-11",63.81,65.28,63.385,64.88,3915200.0],["2025-03-12",65.74,65.86,64.35,65.22,2235300.0],["2025-03-13",65.2,65.47,63.28,63.68,3018100.0],["2025-03-14",64.51,65.53,63.54,65.49,1640400.0],["2025-03-17",65.37,66.5,65.1,65.99,2161800.0],["2025-03-18",65.75,65.94,64.38,64.99,1781600.0],["2025-03-19",64.42,65.25,64.19,65.07,3175700.0],["2025-03-20",64.75,65.421,63.25,63.38,3314000.0],["2025-03-21",62.71,64.44,61.65,64.41,5589700.0],["2025-03-24",65.32,65.94,64.795,65.57,1724300.0],["2025-03-25",65.32,65.705,64.545,65.2,1884300.0],["2025-03-26",65.38,65.76,65.14,65.61,1529100.0],["2025-03-27",65.33,65.9,64.805,65.28,1273600.0],["2025-03-28",64.98,65.07,63.98,64.53,1929900.0],["2025-03-31",63.93,65.65,63.63,65.46,1899700.0],["2025-04-01",65.28,66.239,65.23,65.98,1094900.0],["2025-04-02",65.28,67.475,65.28,67.08,1367800.0],["2025-04-03",64.61,65.73,64.02,65.02,3320400.0],["2025-04-04",63.51,64.88,61.18,61.77,3361600.0],["2025-04-07",59.57,62.44,57.361,60.47,3507300.0],["2025-04-08",63.02,63.55,59.69,60.48,2443000.0],["2025-04-09",59.74,65.29,59.43,64.77,2419300.0],["2025-04-10",63.81,64.46,61.455,62.62,1881500.0],["2025-04-11",62.7,62.91,61.4,62.67,3766900.0],["2025-04-14",63.55,63.77,62.68,63.49,1821900.0],["2025-04-15",63.45,64.06,62.87,63.13,1301300.0],["2025-04-16",62.78,63.318,61.0,61.54,2154500.0],["2025-04-17",61.63,62.965,61.63,62.19,1442800.0],["2025-04-21",62.05,62.15,60.46,61.15,1432600.0],["2025-04-22",61.99,63.45,61.65,63.27,1121200.0],["2025-04-23",64.87,65.74,63.72,64.25,1721900.0],["2025-04-24",63.9,65.094,63.4,64.63,1113500.0],["2025-04-25",63.99,64.97,63.65,64.38,1069500.0],["2025-04-28",64.39,65.415,64.02,64.77,1598900.0],["2025-04-29",63.85,65.48,63.78,65.26,2111300.0],["2025-04-30",64.66,65.8,64.08,65.66,1557100.0],["2025-05-01",66.0,67.0,65.53,66.33,1346700.0],["2025-05-02",67.09,68.09,66.5,67.9,1322500.0],["2025-05-05",67.32,68.845,67.19,68.44,2833000.0],["2025-05-06",67.51,67.905,66.62,67.04,3288200.0],["2025-05-07",67.51,69.39,66.89,69.12,3630000.0],["2025-05-08",69.61,73.18,68.8,71.81,4566400.0],["2025-05-09",71.81,72.01,70.73,71.7,2526400.0],["2025-05-12",72.89,73.62,72.395,73.54,2254300.0],["2025-05-13",73.68,74.97,72.82,73.84,2296000.0],["2025-05-14",73.9,75.0,73.593,74.91,2110800.0],["2025-05-15",74.06,75.86,74.06,75.8,1959100.0],["2025-05-16",75.86,76.92,75.625,76.63,2833200.0],["2025-05-19",76.05,77.68,75.84,77.23,2400000.0],["2025-05-20",77.28,78.18,77.25,77.84,2365900.0],["2025-05-21",76.97,77.5,75.815,76.13,1760000.0],["2025-05-22",76.37,76.57,75.65,75.89,1532300.0],["2025-05-23",75.23,76.45,75.2,75.83,1974000.0],["2025-05-27",76.86,77.81,76.445,77.59,2165800.0],["2025-05-28",77.78,78.178,77.185,77.6,1815300.0],["2025-05-29",78.19,78.72,77.275,78.55,2844700.0],["2025-05-30",78.55,79.64,78.18,79.12,2983800.0],["2025-06-02",78.81,79.09,77.89,78.89,1818000.0],["2025-06-03",78.86,79.39,77.82,77.99,1766400.0],["2025-06-04",78.31,78.819,77.35,77.38,2063800.0],["2025-06-05",77.31,78.1,76.85,77.61,1598600.0],["2025-06-06",78.0,78.305,77.34,77.75,1253600.0],["2025-06-09",77.78,77.938,76.64,76.91,2487500.0],["2025-06-10",76.94,77.6,76.52,76.93,1447300.0],["2025-06-11",76.87,76.901,75.76,75.99,1668600.0],["2025-06-12",75.82,76.67,75.54,76.66,1784500.0],["2025-06-13",75.82,76.35,75.25,75.46,1586200.0],["2025-06-16",76.0,76.74,75.704,76.68,1684400.0],["2025-06-17",76.18,76.89,75.6,75.62,1312900.0],["2025-06-18",75.75,76.25,75.2,75.28,2059100.0],["2025-06-20",75.8,76.63,75.41,76.39,4879000.0],["2025-06-23",76.27,76.91,75.11,76.33,1540500.0],["2025-06-24",76.7,77.065,75.81,76.69,1578000.0],["2025-06-25",76.79,76.93,75.73,76.19,1382600.0],["2025-06-26",76.29,76.77,75.7,76.71,1309800.0],["2025-06-27",76.88,77.38,76.21,77.27,2603000.0],["2025-06-30",77.12,77.49,76.3,77.01,1626200.0],["2025-07-01",76.96,77.82,76.73,77.42,1315500.0],["2025-07-02",76.97,77.76,76.88,77.73,1767800.0],["2025-07-03",77.71,78.62,76.94,78.42,858400.0],["2025-07-07",78.5,78.88,78.1,78.78,1676500.0],["2025-07-08",78.77,79.24,78.035,78.64,1673400.0],["2025-07-09",79.05,79.865,78.18,79.85,1545600.0],["2025-07-10",79.95,80.96,79.64,80.25,1577800.0],["2025-07-11",81.0,81.631,79.52,80.55,4692700.0],["2025-07-14",80.92,82.06,80.913,81.97,3962300.0],["2025-07-15",81.58,82.62,80.9,81.09,3305400.0],["2025-07-16",81.58,82.95,80.9,82.95,3713900.0],["2025-07-17",82.91,84.44,82.775,83.77,2354000.0],["2025-07-18",83.92,84.24,82.55,83.14,2627600.0],["2025-07-21",83.13,84.151,82.74,83.41,2183600.0],["2025-07-22",83.91,84.32,83.19,84.12,1513400.0],["2025-07-23",84.42,85.11,83.98,83.98,1377000.0],["2025-07-24",83.95,84.22,81.575,81.82,3259900.0],["2025-07-25",82.09,82.48,81.46,82.26,3231100.0],["2025-07-28",83.06,83.71,82.39,83.07,1727700.0],["2025-07-29",83.25,83.45,82.585,82.89,1845500.0],["2025-07-30",83.47,85.0,83.08,84.4,2742800.0],["2025-07-31",84.04,84.49,83.2,83.33,1589100.0],["2025-08-01",82.75,83.47,82.12,83.28,1898500.0],["2025-08-04",83.49,84.21,83.134,83.35,1833500.0],["2025-08-05",83.23,83.73,81.84,82.42,2357400.0],["2025-08-06",82.87,84.855,82.331,84.68,3523100.0],["2025-08-07",83.84,84.335,76.77,80.17,5960900.0],["2025-08-08",80.12,80.91,78.945,80.06,3547400.0],["2025-08-11",80.01,80.08,78.14,78.27,3069200.0],["2025-08-12",78.37,79.125,78.185,79.02,2068400.0],["2025-08-13",79.29,79.29,77.445,78.65,2937300.0],["2025-08-14",78.21,78.435,76.86,77.14,2391900.0],["2025-08-15",77.24,77.29,76.05,76.35,2486200.0],["2025-08-18",76.4,77.04,75.66,76.98,2595000.0],["2025-08-19",76.89,77.57,76.19,77.0,1745400.0],["2025-08-20",76.87,78.83,76.46,78.81,2352000.0],["2025-08-21",78.42,78.68,76.9,77.38,1825200.0],["2025-08-22",77.48,78.19,77.04,78.07,1511400.0],["2025-08-25",77.71,77.845,76.99,77.5,1745500.0],["2025-08-26",77.42,78.25,77.095,77.76,1612900.0],["2025-08-27",77.35,78.15,77.35,77.63,1722000.0],["2025-08-28",77.68,77.68,76.685,77.34,1386400.0],["2025-08-29",77.54,77.63,76.68,77.6,1403600.0],["2025-09-02",77.08,77.89,76.53,77.41,1921000.0],["2025-09-03",77.15,78.285,76.59,77.17,1657900.0],["2025-09-04",77.51,78.095,76.985,78.0,1309800.0],["2025-09-05",77.95,78.19,77.055,77.91,1228100.0],["2025-09-08",78.0,78.41,77.425,78.27,1466700.0],["2025-09-09",78.03,78.21,76.03,78.06,2146300.0],["2025-09-10",78.0,78.69,77.325,77.82,1847000.0],["2025-09-11",77.99,80.04,77.6,79.87,2004900.0],["2025-09-12",79.75,80.27,79.27,79.46,1811000.0],["2025-09-15",79.46,80.315,79.225,79.3,2075300.0],["2025-09-16",79.68,79.81,77.33,77.7,1893100.0],["2025-09-17",77.97,78.86,77.76,78.79,1961500.0],["2025-09-18",78.6,79.22,78.015,78.37,1642700.0],["2025-09-19",78.48,78.9,77.8,78.33,4707900.0],["2025-09-22",78.31,78.46,77.08,77.1,1884200.0],["2025-09-23",77.0,78.17,77.0,77.64,1771500.0],["2025-09-24",77.89,77.89,76.8,77.17,2189400.0],["2025-09-25",77.21,77.21,76.06,76.51,2590500.0],["2025-09-26",76.73,77.07,76.26,76.6,1779900.0],["2025-09-29",76.93,76.93,75.55,76.75,1811400.0],["2025-09-30",76.5,76.98,75.84,76.62,2906700.0],["2025-10-01",76.21,76.475,75.03,75.27,2366700.0],["2025-10-02",74.82,75.91,74.42,75.51,2175200.0],["2025-10-03",75.47,76.64,75.47,76.18,1494400.0],["2025-10-06",76.35,76.505,75.31,75.51,1513800.0],["2025-10-07",75.41,76.24,74.45,76.07,1611000.0],["2025-10-08",76.43,76.82,75.53,76.0,1242900.0],["2025-10-09",76.11,76.471,75.2,75.27,1532200.0],["2025-10-10",75.43,76.01,74.97,75.16,1378900.0],["2025-10-13",75.09,75.705,74.83,75.5,1005500.0],["2025-10-14",75.3,77.2,75.3,77.1,1600900.0],["2025-10-15",77.03,78.18,76.77,77.21,2855900.0],["2025-10-16",77.09,77.534,74.64,74.95,2267000.0],["2025-10-17",75.64,76.71,75.045,76.12,1568200.0],["2025-10-20",76.43,76.66,75.76,76.27,1141300.0],["2025-10-21",76.19,76.73,75.94,76.26,1481600.0],["2025-10-22",76.87,77.21,75.75,75.75,1632900.0],["2025-10-23",75.59,75.84,74.98,75.84,1809800.0],["2025-10-24",75.88,76.47,74.06,74.29,1454800.0],["2025-10-27",74.87,74.87,73.87,74.2,1374700.0],["2025-10-28",73.97,74.71,73.17,74.31,1350700.0],["2025-10-29",74.0,74.0,72.77,73.04,1759500.0],["2025-10-30",73.19,74.08,72.71,73.25,1588700.0],["2025-10-31",72.78,73.13,72.2,72.62,1602600.0],["2025-11-03",72.54,73.82,72.27,73.7,1793400.0],["2025-11-04",73.48,74.0,73.11,73.39,1375700.0],["2025-11-05",73.21,74.28,72.4,74.1,3554100.0],["2025-11-06",73.0,73.55,71.26,71.4,3489000.0],["2025-11-07",71.35,73.57,71.325,73.48,2475200.0],["2025-11-10",73.43,73.82,71.7,72.3,2202900.0],["2025-11-11",72.55,72.55,71.6,72.14,1773100.0],["2025-11-12",71.99,73.07,71.99,72.9,1473900.0],["2025-11-13",72.68,73.33,71.32,72.13,1443900.0],["2025-11-14",71.9,72.32,71.27,71.74,1463000.0],["2025-11-17",71.8,72.47,70.95,71.24,1225300.0],["2025-11-18",71.37,71.68,70.71,71.33,1255100.0],["2025-11-19",71.72,71.965,70.54,70.87,1315500.0],["2025-11-20",71.58,71.8,69.875,70.05,1553600.0],["2025-11-21",70.7,71.89,70.0,71.1,1902400.0],["2025-11-24",74.02,77.63,73.295,76.64,7118000.0],["2025-11-25",76.69,78.92,76.53,78.88,4502800.0],["2025-11-26",78.81,79.08,78.16,78.69,1871300.0],["2025-11-28",78.54,79.13,78.54,78.67,963000.0],["2025-12-01",78.18,78.885,77.31,77.52,3093500.0],["2025-12-02",77.6,77.885,76.97,77.0,2158800.0],["2025-12-03",77.15,77.25,75.375,75.68,1988800.0],["2025-12-04",75.68,76.17,75.2,76.15,2146000.0],["2025-12-05",75.51,75.82,74.92,75.2,2191700.0],["2025-12-08",75.08,75.36,74.51,74.86,1807100.0],["2025-12-09",74.82,76.11,74.82,75.36,1972600.0],["2025-12-10",75.61,76.13,74.99,75.59,2418700.0],["2025-12-11",75.56,77.11,75.11,76.89,1502000.0],["2025-12-12",76.96,77.28,75.95,76.6,1814900.0],["2025-12-15",77.0,77.0,75.51,76.2,2249500.0],["2025-12-16",76.38,77.135,75.6,76.48,2151100.0],["2025-12-17",76.61,77.505,76.2,77.11,1759800.0],["2025-12-18",77.0,77.66,76.32,76.72,2740000.0],["2025-12-19",76.88,77.52,76.265,77.4,4586400.0],["2025-12-22",77.4,78.0,76.785,77.34,1920500.0],["2025-12-23",77.39,77.705,76.4,76.83,1579600.0],["2025-12-24",76.12,76.72,75.96,76.37,1157600.0],["2025-12-26",76.41,76.78,76.09,76.37,1235900.0],["2025-12-29",76.28,76.725,76.19,76.49,1249200.0],["2025-12-30",76.3,76.64,75.795,75.92,1640200.0],["2025-12-31",75.85,76.18,74.94,75.32,2695600.0],["2026-01-02",74.98,75.38,74.24,74.64,2376500.0],["2026-01-05",74.3,76.68,74.14,76.07,2977500.0],["2026-01-06",75.905,77.09,75.905,76.87,2253900.0],["2026-01-07",76.64,77.215,74.965,75.32,3325700.0],["2026-01-08",75.12,76.92,74.35,74.97,2618000.0],["2026-01-09",75.16,75.99,74.58,75.59,1780300.0],["2026-01-12",75.1,77.42,75.0,77.31,2382200.0],["2026-01-13",77.5,79.38,77.47,79.27,2507300.0],["2026-01-14",79.22,82.58,79.11,82.45,4016800.0],["2026-01-15",82.71,85.22,82.22,85.18,3692300.0],["2026-01-16",84.89,85.85,84.79,85.71,1968200.0],["2026-01-20",83.97,85.01,83.01,83.44,2681100.0],["2026-01-21",83.79,84.59,82.25,83.83,3209100.0],["2026-01-22",84.14,84.45,81.765,81.89,2611200.0],["2026-01-23",81.62,81.86,80.88,81.27,2400300.0],["2026-01-26",81.01,82.09,79.87,80.26,2151800.0],["2026-01-27",80.91,83.83,80.39,83.67,3037600.0],["2026-01-28",83.72,84.58,83.38,83.79,2827200.0],["2026-01-29",83.07,84.39,83.07,84.26,1872200.0],["2026-01-30",84.02,84.27,82.92,83.62,2764800.0],["2026-02-02",83.65,84.87,82.51,84.36,2292600.0],["2026-02-03",84.54,88.315,84.54,87.89,4544400.0],["2026-02-04",86.45,87.92,84.23,87.82,6776400.0],["2026-02-05",88.19,89.5,86.58,87.89,3687400.0],["2026-02-06",88.74,90.73,88.305,90.33,2622900.0],["2026-02-09",90.31,91.22,90.01,90.12,2144300.0],["2026-02-10",90.81,91.355,89.67,90.67,2761700.0],["2026-02-11",90.89,91.485,89.1,89.93,5387100.0],["2026-02-12",89.42,102.13,89.42,101.98,8519600.0],["2026-02-13",100.68,101.25,97.14,99.93,4354000.0],["2026-02-17",100.71,101.87,96.59,97.11,4066800.0],["2026-02-18",97.0,98.0,95.99,96.59,2863100.0],["2026-02-19",96.57,97.54,95.7,96.38,1706500.0],["2026-02-20",96.5,97.39,96.025,96.71,3335400.0],["2026-02-23",96.5,97.02,95.681,96.13,2881100.0],["2026-02-24",95.93,96.64,94.61,96.55,2731600.0],["2026-02-25",96.59,97.2,95.32,95.88,2001700.0],["2026-02-26",96.3,97.06,94.825,95.36,1692700.0],["2026-02-27",94.85,96.84,93.935,96.61,2360300.0],["2026-03-02",95.93,96.5,94.83,95.41,1888400.0],["2026-03-03",94.01,94.44,92.36,93.0,2108200.0],["2026-03-04",93.41,94.55,92.276,93.14,2319800.0],["2026-03-05",92.18,92.99,91.33,92.15,1728900.0],["2026-03-06",90.72,91.51,89.41,90.21,2432300.0],["2026-03-09",90.175,90.77,86.63,90.73,1826200.0],["2026-03-10",90.12,92.145,89.89,90.85,2207200.0],["2026-03-11",90.1,91.8,90.1,91.34,1966200.0],["2026-03-12",90.16,93.19,89.31,92.61,3696400.0],["2026-03-13",93.11,94.71,92.33,94.63,4552300.0],["2026-03-16",94.78,95.185,91.3,91.74,2836300.0],["2026-03-17",92.06,93.3,91.66,92.16,2510000.0],["2026-03-18",91.84,91.96,88.83,88.96,1998600.0],["2026-03-19",88.42,89.575,87.92,89.33,3021600.0],["2026-03-20",89.12,90.23,88.53,89.4,7332000.0],["2026-03-23",91.17,92.32,89.16,89.33,2986900.0],["2026-03-24",89.13,91.86,88.84,91.13,2852000.0],["2026-03-25",92.11,92.86,90.29,92.48,2143500.0],["2026-03-26",92.11,93.35,91.77,92.1,1384900.0],["2026-03-27",91.58,92.45,90.465,90.86,1836700.0],["2026-03-30",91.19,91.98,90.175,90.96,2354000.0],["2026-03-31",91.0,92.59,90.0,92.21,2025000.0],["2026-04-01",91.91,93.2,90.1,90.83,2213700.0],["2026-04-02",90.41,91.12,88.96,89.91,1879900.0],["2026-04-06",90.0,91.33,90.0,90.91,1404600.0],["2026-04-07",90.55,91.39,88.96,89.36,1581900.0],["2026-04-08",90.84,93.1,90.84,91.68,2187800.0],["2026-04-09",91.12,92.195,90.471,92.07,2702900.0],["2026-04-10",92.0,92.49,90.06,91.42,2123900.0],["2026-04-13",91.04,91.47,90.02,91.39,1567400.0],["2026-04-14",91.34,92.76,90.905,92.47,1638500.0],["2026-04-15",92.0,92.32,89.84,90.21,1743400.0],["2026-04-16",89.29,90.95,88.77,89.8,1876300.0],["2026-04-17",90.23,93.74,89.9,93.69,3142800.0],["2026-04-20",93.69,94.34,93.12,93.27,2065200.0],["2026-04-21",93.76,93.91,91.64,91.7,2802400.0],["2026-04-22",92.25,92.66,91.28,92.26,1519900.0],["2026-04-23",92.53,93.49,91.995,92.83,1570000.0],["2026-04-24",92.25,93.68,91.565,93.2,1720400.0],["2026-04-27",92.98,93.63,90.65,91.0,1652000.0],["2026-04-28",91.62,92.3,89.7,90.38,1280300.0],["2026-04-29",91.35,91.86,89.99,91.28,1693300.0],["2026-04-30",91.72,94.43,91.72,93.49,1496700.0],["2026-05-01",93.93,95.15,93.03,93.04,1854200.0],["2026-05-04",92.73,93.12,90.65,91.06,2313000.0],["2026-05-05",91.4,93.09,91.4,91.93,1701200.0],["2026-05-06",93.31,94.995,91.99,92.05,3039600.0],["2026-05-07",87.0,88.255,83.66,86.88,6095100.0],["2026-05-08",87.76,87.78,84.31,84.4,3388500.0],["2026-05-11",84.01,85.33,82.39,83.61,3530300.0],["2026-05-12",83.71,85.1,83.45,83.97,3250800.0],["2026-05-13",83.56,85.48,83.56,85.16,3125000.0],["2026-05-14",85.45,86.29,83.73,83.96,2630500.0],["2026-05-15",83.76,84.0,82.025,82.38,3230400.0],["2026-05-18",82.36,82.9,81.775,82.05,2906400.0],["2026-05-19",81.63,82.125,80.57,81.25,2936800.0],["2026-05-20",81.72,82.31,80.43,81.12,3917700.0],["2026-05-21",80.05,81.835,79.52,81.24,2040000.0],["2026-05-22",81.09,81.63,79.795,80.47,1803300.0],["2026-05-26",80.32,81.85,80.0,81.3,3029900.0],["2026-05-27",80.49,82.9,80.49,82.39,2110600.0],["2026-05-28",82.03,82.275,80.71,81.15,1823800.0],["2026-05-29",80.97,82.345,80.305,81.85,2557300.0],["2026-06-01",80.48,81.61,80.11,81.23,2042200.0],["2026-06-02",81.15,81.65,80.49,80.72,2128400.0],["2026-06-03",80.36,83.96,80.3,83.16,3321000.0],["2026-06-04",84.0,84.42,81.905,82.2,2635200.0],["2026-06-05",82.23,84.64,81.77,84.61,5014300.0],["2026-06-08",85.0,86.98,84.475,86.79,3594900.0],["2026-06-09",86.3,89.32,85.16,89.25,3306300.0],["2026-06-10",89.64,91.18,89.395,90.18,3661300.0],["2026-06-11",91.295,92.24,89.79,91.23,3242700.0],["2026-06-12",91.83,93.56,91.16,93.32,2324900.0],["2026-06-15",93.17,94.05,92.64,93.44,2819100.0],["2026-06-16",93.9,94.8,92.541,93.22,2014100.0],["2026-06-17",92.39,94.22,91.85,93.75,2698900.0],["2026-06-18",94.8,95.65,91.78,91.91,5387800.0],["2026-06-22",91.26,94.41,91.26,92.76,1769600.0],["2026-06-23",92.99,95.0,92.09,94.01,2271100.0],["2026-06-24",93.15,95.54,93.15,95.35,1867200.0],["2026-06-25",95.83,98.895,95.83,96.22,5156900.0],["2026-06-26",97.34,99.09,97.05,98.31,4294000.0],["2026-06-29",98.62,102.5,98.0,102.44,3511800.0],["2026-06-30",100.98,102.62,99.65,102.25,3699200.0],["2026-07-01",103.06,103.06,100.45,101.9,2680700.0],["2026-07-02",100.67,104.43,100.67,104.29,2488300.0],["2026-07-06",103.84,104.28,101.31,102.86,3658397.337331],["2026-07-07",104.3,105.17,103.5,103.99,2186788.466039],["2026-07-08",103.17,104.155,99.1,99.88,3730669.031855],["2026-07-09",100.48,101.25,98.84,99.48,2257223.086089],["2026-07-10",99.23,101.05,98.37,100.98,2812183.037442],["2026-07-13",100.63,102.21,99.6,101.31,2191430.067387],["2026-07-14",101.77,102.75,100.36,101,1929546.824851],["2026-07-15",100.9,101.51,96.92,97.05,2706231.822028],["2026-07-16",97.03,99.62,96.71,99.13,2322715.452318],["2026-07-17",99.7,99.8,96.925,97.27,2973561.731211],["2026-07-20",97.51,98.16,95.03,95.03,1998544.724784],["2026-07-21",94.89,96.465,94.12,94.75,2526522.639536],["2026-07-22",94.63,97.85,94.45,96.06,2509853.076182],["2026-07-23",94.5,95.78,93.135,95.58,2134280.355778],["2026-07-24",96.29,97.73,95.325,97.17,1406399.718814],["2026-07-27",97.78,99.74,97.52,99.29,1473278.81066],["2026-07-28",100.28,102.27,100.16,101.47,2367453.731231],["2026-07-29",101.34,103.81,100.545,102.35,2823026.684426],["2026-07-30",101.78,102.19,99.4,100.55,2097563.534894],["2026-07-31",100.21,101.025,99.84,100.59,2202212.022642],["2026-08-03",100.59,101.76,98.9201,99.67,2772839.937525],["2026-08-04",99.33,99.865,97.13,99.04,3116161.149012],["2026-08-05",99.9,100.61,99.04,100.49,3056232.090601],["2026-08-06",105.33,110.085,103.915,106.97,4509786.471073],["2026-08-07",106.37,109.275,104.54,108.88,2423713.273106],["2026-08-10",108.58,109.06,107.64,108.55,272075.663127],["2026-08-11",108.27,110.63,107.815,110.52,1983088.396819],["2026-08-12",109.17,111.42,107.22,110.94,3208352.637087],["2026-08-13",110.26,111.25,109.61,110.09,2291347.25642],["2026-08-14",108.99,110.51,107.37,108.92,1904475.547774]]}