{"t":"ETSY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-16",31.0,35.74,28.22,30.0,19763300.0],["2015-04-17",29.77,30.3,26.51,27.58,3965500.0],["2015-04-20",28.77,28.9,24.87,24.9,3076200.0],["2015-04-21",24.97,26.04,24.56,25.75,2184700.0],["2015-04-22",26.0,26.24,24.95,25.12,1442500.0],["2015-04-23",24.93,25.74,24.08,25.62,1298100.0],["2015-04-24",25.55,25.7,25.0,25.58,532800.0],["2015-04-27",25.7,26.47,25.21,25.9,731300.0],["2015-04-28",25.75,25.9,24.18,24.49,954100.0],["2015-04-29",24.49,24.969,22.32,22.42,1674500.0],["2015-04-30",22.66,23.18,21.82,22.24,1221500.0],["2015-05-01",22.25,23.0,21.27,21.75,687300.0],["2015-05-04",21.75,23.285,21.75,23.24,648600.0],["2015-05-05",23.22,24.32,21.9,24.15,1064700.0],["2015-05-06",24.15,25.42,23.032,23.4,1290700.0],["2015-05-07",23.4,24.42,22.715,23.69,616600.0],["2015-05-08",23.93,24.1,22.5,22.71,784000.0],["2015-05-11",20.71,21.49,20.02,20.85,2115100.0],["2015-05-12",21.23,21.45,20.36,20.57,1140300.0],["2015-05-13",20.5,20.78,19.5,19.83,1536000.0],["2015-05-14",19.83,20.75,19.615,20.6,1043600.0],["2015-05-15",20.56,20.82,19.51,20.05,1177100.0],["2015-05-18",19.51,20.75,19.15,20.56,1211100.0],["2015-05-19",20.56,21.31,19.66,21.0,2015100.0],["2015-05-20",16.9,17.32,15.7,17.2,11105200.0],["2015-05-21",17.37,17.69,16.91,17.51,2318100.0],["2015-05-22",17.82,18.15,17.0,17.17,2012100.0],["2015-05-26",16.59,17.3,16.18,17.09,1797400.0],["2015-05-27",17.02,17.63,16.85,17.06,878600.0],["2015-05-28",16.95,17.1,16.72,17.04,489100.0],["2015-05-29",17.0,17.1,16.5,16.76,940400.0],["2015-06-01",16.76,16.77,16.0,16.05,858400.0],["2015-06-02",15.98,16.1,15.73,15.86,763000.0],["2015-06-03",15.7,15.875,14.96,15.32,1432900.0],["2015-06-04",15.25,15.63,15.0,15.07,808000.0],["2015-06-05",15.15,15.28,14.64,15.03,712400.0],["2015-06-08",14.95,15.13,14.68,14.86,500400.0],["2015-06-09",15.11,16.25,15.01,15.99,2273800.0],["2015-06-10",16.05,18.42,16.01,16.78,3384300.0],["2015-06-11",17.08,17.683,16.75,16.86,1418000.0],["2015-06-12",16.75,17.14,16.32,16.64,747300.0],["2015-06-15",16.2,17.1,16.14,16.32,1088400.0],["2015-06-16",16.51,16.89,16.2,16.29,767500.0],["2015-06-17",16.3,16.49,15.65,15.77,1427400.0],["2015-06-18",15.77,15.87,14.9,15.33,1386600.0],["2015-06-19",15.26,15.39,14.3,14.31,2590300.0],["2015-06-22",14.38,14.72,13.78,14.42,1536400.0],["2015-06-23",14.45,14.8,14.13,14.34,916600.0],["2015-06-24",14.33,14.59,14.17,14.39,841800.0],["2015-06-25",14.43,14.96,14.2,14.9,873800.0],["2015-06-26",14.28,14.57,13.95,14.25,4215900.0],["2015-06-29",14.0,14.31,13.91,14.23,1251400.0],["2015-06-30",14.3,14.424,13.95,14.05,1508100.0],["2015-07-01",14.13,14.48,13.96,14.01,1764900.0],["2015-07-02",14.0,14.24,12.81,13.27,1977500.0],["2015-07-06",13.46,13.46,12.8,13.4,1435000.0],["2015-07-07",13.51,13.53,13.0,13.32,1030700.0],["2015-07-08",13.17,14.56,13.1,14.55,961000.0],["2015-07-09",14.61,16.25,14.6,16.2,1936500.0],["2015-07-10",16.25,17.29,15.82,16.53,1260300.0],["2015-07-13",16.65,16.9,15.62,16.03,715300.0],["2015-07-14",16.1,17.02,16.0,16.51,519800.0],["2015-07-15",16.58,17.15,16.41,16.82,1070600.0],["2015-07-16",16.9,17.3,16.32,16.83,988000.0],["2015-07-17",16.94,23.44,16.57,21.98,11961100.0],["2015-07-20",20.44,20.97,18.92,19.56,3561300.0],["2015-07-21",19.55,20.38,18.61,18.98,1733600.0],["2015-07-22",18.82,19.46,18.02,18.45,869300.0],["2015-07-23",18.37,19.14,17.77,18.44,1156300.0],["2015-07-24",18.31,19.89,18.16,19.31,1292100.0],["2015-07-27",19.28,19.47,18.161,18.3,645500.0],["2015-07-28",18.47,19.15,18.31,18.65,955000.0],["2015-07-29",18.7,19.45,18.25,18.98,874700.0],["2015-07-30",18.96,21.658,18.902,21.2,2323700.0],["2015-07-31",21.3,21.9,20.41,20.84,1922600.0],["2015-08-03",21.0,21.48,19.85,20.5,1829700.0],["2015-08-04",20.36,20.59,18.81,19.23,3028600.0],["2015-08-05",15.62,16.28,13.63,13.78,4141900.0],["2015-08-06",13.82,13.91,13.06,13.59,2053600.0],["2015-08-07",13.54,13.77,13.21,13.44,1105000.0],["2015-08-10",13.52,14.34,13.3,14.29,679500.0],["2015-08-11",14.19,16.1,13.86,16.01,1200900.0],["2015-08-12",16.0,18.57,15.56,16.88,2096400.0],["2015-08-13",16.99,17.73,16.45,16.99,1288500.0],["2015-08-14",17.07,17.65,16.65,17.08,1143200.0],["2015-08-17",17.54,17.64,16.5,17.35,1132300.0],["2015-08-18",17.16,17.47,15.78,15.86,793400.0],["2015-08-19",15.68,16.034,14.93,14.98,844600.0],["2015-08-20",14.61,14.965,13.8,14.25,853900.0],["2015-08-21",13.91,14.11,13.25,13.46,1223600.0],["2015-08-24",12.58,13.68,11.85,12.93,1002000.0],["2015-08-25",13.9,14.0,12.84,12.87,638500.0],["2015-08-26",13.2,13.3,12.63,13.04,580900.0],["2015-08-27",13.25,14.31,13.19,14.29,838200.0],["2015-08-28",14.22,15.19,14.12,14.82,661500.0],["2015-08-31",14.61,14.88,13.88,14.33,782900.0],["2015-09-01",13.84,14.45,13.805,14.06,440700.0],["2015-09-02",14.23,14.565,13.88,14.35,431400.0],["2015-09-03",14.26,14.79,13.94,14.02,398400.0],["2015-09-04",13.9,14.3,13.71,14.21,297800.0],["2015-09-08",14.57,14.65,14.08,14.36,252400.0],["2015-09-09",14.54,14.6,13.9,13.99,516800.0],["2015-09-10",13.89,14.3,13.87,14.23,336400.0],["2015-09-11",14.08,14.38,13.96,14.31,270300.0],["2015-09-14",14.17,14.5,13.98,14.38,209400.0],["2015-09-15",14.48,14.76,14.38,14.6,190000.0],["2015-09-16",14.53,14.66,14.14,14.39,207300.0],["2015-09-17",14.32,15.66,14.32,15.61,643500.0],["2015-09-18",15.28,15.7,14.9,15.4,617200.0],["2015-09-21",15.44,16.73,15.17,15.9,896700.0],["2015-09-22",15.5,15.99,15.1,15.18,393400.0],["2015-09-23",15.16,15.34,14.34,14.61,341400.0],["2015-09-24",14.39,14.99,14.16,14.98,243800.0],["2015-09-25",15.13,15.29,14.0,14.11,425100.0],["2015-09-28",14.12,14.37,13.86,13.88,591600.0],["2015-09-29",13.94,14.2,13.52,13.82,539600.0],["2015-09-30",14.0,14.19,13.31,13.69,500800.0],["2015-10-01",13.91,14.35,13.43,14.15,315900.0],["2015-10-02",14.08,14.57,13.89,14.32,394200.0],["2015-10-05",14.38,15.11,14.05,14.66,261400.0],["2015-10-06",14.74,14.88,13.64,14.07,383900.0],["2015-10-07",14.1,14.7,13.96,14.18,298700.0],["2015-10-08",13.27,13.95,13.2,13.57,902400.0],["2015-10-09",13.63,14.07,13.15,13.86,289500.0],["2015-10-12",13.67,13.67,12.205,12.31,612700.0],["2015-10-13",12.25,13.19,11.515,11.6,1466500.0],["2015-10-14",11.84,11.88,10.825,10.99,1091100.0],["2015-10-15",10.57,11.25,10.29,11.03,2086600.0],["2015-10-16",11.0,11.14,10.65,10.99,1187100.0],["2015-10-19",10.89,11.04,10.53,10.94,1050300.0],["2015-10-20",11.19,12.26,11.19,11.34,2070000.0],["2015-10-21",11.31,11.63,10.62,10.68,1023300.0],["2015-10-22",10.69,11.58,10.54,11.39,660100.0],["2015-10-23",11.54,11.67,10.86,11.18,588500.0],["2015-10-26",11.07,11.48,10.76,11.27,704300.0],["2015-10-27",11.42,11.49,10.8,10.98,1157200.0],["2015-10-28",10.95,11.14,10.65,11.09,786300.0],["2015-10-29",11.09,11.24,10.8,10.91,748100.0],["2015-10-30",10.99,11.07,10.75,10.9,370900.0],["2015-11-02",10.77,10.9,10.31,10.69,1359200.0],["2015-11-03",10.74,11.25,10.6,11.03,2049800.0],["2015-11-04",10.53,10.73,9.79,9.97,2373300.0],["2015-11-05",10.05,10.29,9.89,9.96,695500.0],["2015-11-06",9.5,9.65,8.95,9.21,2185300.0],["2015-11-09",8.91,9.34,8.79,8.8,982600.0],["2015-11-10",8.71,8.725,7.91,8.49,4039700.0],["2015-11-11",8.9,9.0,8.31,8.96,1558100.0],["2015-11-12",8.72,9.17,8.625,8.94,1016800.0],["2015-11-13",8.85,8.94,8.61,8.69,846000.0],["2015-11-16",8.67,8.92,8.5,8.78,642000.0],["2015-11-17",8.85,8.99,8.66,8.81,439900.0],["2015-11-18",8.72,8.975,8.52,8.72,565600.0],["2015-11-19",8.66,8.8,8.52,8.72,562700.0],["2015-11-20",8.7,8.77,8.45,8.47,826300.0],["2015-11-23",8.51,8.9,8.44,8.9,644400.0],["2015-11-24",8.86,9.0,8.5,8.91,574000.0],["2015-11-25",8.95,9.27,8.85,9.24,667300.0],["2015-11-27",9.3,9.34,9.21,9.29,259400.0],["2015-11-30",9.31,9.39,8.87,9.31,1203200.0],["2015-12-01",9.31,9.31,9.21,9.28,491100.0],["2015-12-02",9.24,9.46,9.19,9.23,452800.0],["2015-12-03",9.33,9.36,9.01,9.2,602900.0],["2015-12-04",9.29,9.35,8.755,9.27,914200.0],["2015-12-07",9.31,9.6,9.02,9.47,1443500.0],["2015-12-08",9.3,9.59,8.7,9.51,1567500.0],["2015-12-09",9.5,9.68,8.877,9.43,1356500.0],["2015-12-10",9.39,9.52,9.07,9.24,687300.0],["2015-12-11",9.15,9.23,8.68,8.86,950000.0],["2015-12-14",8.63,9.05,8.63,9.03,747700.0],["2015-12-15",9.54,9.7,9.25,9.51,2131600.0],["2015-12-16",9.62,9.88,9.52,9.79,1273000.0],["2015-12-17",9.76,9.95,9.56,9.59,706400.0],["2015-12-18",9.55,9.63,8.605,8.62,2215100.0],["2015-12-21",8.71,8.757,8.415,8.71,658300.0],["2015-12-22",8.1,8.79,8.0,8.78,1003500.0],["2015-12-23",8.83,9.1,8.755,8.84,705700.0],["2015-12-24",8.81,9.02,8.76,8.92,335400.0],["2015-12-28",8.84,8.92,8.4,8.52,1065100.0],["2015-12-29",8.52,8.6,8.23,8.51,792800.0],["2015-12-30",8.45,8.51,8.37,8.48,813600.0],["2015-12-31",8.39,8.53,8.235,8.26,1213000.0],["2016-01-04",8.18,8.3,8.0,8.24,1063700.0],["2016-01-05",8.24,8.55,8.08,8.51,698500.0],["2016-01-06",8.3,8.82,8.15,8.8,939300.0],["2016-01-07",8.61,9.05,8.36,8.67,1167700.0],["2016-01-08",8.74,8.87,8.35,8.38,785800.0],["2016-01-11",8.12,8.2,7.43,7.44,1964900.0],["2016-01-12",7.44,7.5,6.89,7.35,1698400.0],["2016-01-13",7.39,7.58,6.76,6.99,1185300.0],["2016-01-14",7.04,7.28,6.68,7.07,1943900.0],["2016-01-15",6.93,7.03,6.66,7.0,798800.0],["2016-01-19",7.06,7.1,6.545,6.65,1425900.0],["2016-01-20",6.54,7.0,6.04,6.88,1631800.0],["2016-01-21",6.92,7.26,6.71,6.99,1167300.0],["2016-01-22",7.11,7.455,7.06,7.42,888300.0],["2016-01-25",7.36,7.44,7.21,7.25,807200.0],["2016-01-26",7.24,7.42,7.03,7.38,434500.0],["2016-01-27",7.32,7.44,7.21,7.3,484900.0],["2016-01-28",7.37,7.59,7.08,7.49,1355300.0],["2016-01-29",7.48,7.78,7.36,7.76,1190000.0],["2016-02-01",7.75,7.75,7.36,7.55,840400.0],["2016-02-02",7.4,7.43,7.03,7.12,1739000.0],["2016-02-03",7.1,7.54,6.91,7.32,954700.0],["2016-02-04",7.25,7.52,7.1,7.48,748300.0],["2016-02-05",7.41,7.46,6.98,7.03,1125100.0],["2016-02-08",6.93,6.99,6.4,6.72,1052500.0],["2016-02-09",6.65,6.83,6.176,6.36,900900.0],["2016-02-10",6.37,6.99,6.36,6.72,863400.0],["2016-02-11",6.58,6.89,6.44,6.73,527900.0],["2016-02-12",6.78,6.99,6.48,6.9,601300.0],["2016-02-16",7.0,7.61,6.75,7.49,2044200.0],["2016-02-17",7.53,8.43,7.44,8.04,4621800.0],["2016-02-18",8.03,8.1,7.5,7.8,1177200.0],["2016-02-19",7.71,8.02,7.61,7.93,1064100.0],["2016-02-22",8.05,8.08,7.71,7.95,1018900.0],["2016-02-23",8.04,8.06,7.3,7.39,3893200.0],["2016-02-24",8.5,8.531,7.66,7.9,8775600.0],["2016-02-25",7.89,8.08,7.21,7.9,3543400.0],["2016-02-26",7.97,8.0,7.52,7.65,2888000.0],["2016-02-29",7.65,7.96,7.31,7.94,3462700.0],["2016-03-01",8.0,8.52,7.91,8.36,3106900.0],["2016-03-02",8.35,9.15,8.3,8.92,2596100.0],["2016-03-03",8.96,9.04,8.71,8.89,1862800.0],["2016-03-04",8.9,9.16,8.64,8.82,1652800.0],["2016-03-07",8.62,9.03,8.61,8.94,1502800.0],["2016-03-08",8.8,9.01,8.64,8.68,1198700.0],["2016-03-09",8.75,8.895,8.42,8.74,1086600.0],["2016-03-10",8.81,9.18,8.78,9.06,1719900.0],["2016-03-11",9.23,9.39,9.05,9.27,1426500.0],["2016-03-14",9.19,9.32,8.815,9.05,1185600.0],["2016-03-15",8.83,9.18,8.8,9.17,1523100.0],["2016-03-16",9.12,9.245,8.94,9.16,713900.0],["2016-03-17",9.12,9.34,9.09,9.27,708500.0],["2016-03-18",9.25,9.4,9.1,9.23,1564400.0],["2016-03-21",9.14,9.26,8.96,9.06,1170200.0],["2016-03-22",9.06,9.295,9.01,9.15,687000.0],["2016-03-23",9.06,9.18,8.78,8.87,1409100.0],["2016-03-24",8.76,9.01,8.48,8.85,1127800.0],["2016-03-28",8.85,8.97,8.21,8.7,1004000.0],["2016-03-29",8.61,8.866,8.365,8.75,847100.0],["2016-03-30",8.85,8.993,8.625,8.91,829000.0],["2016-03-31",8.91,8.91,8.46,8.7,683400.0],["2016-04-01",8.51,8.795,8.36,8.67,1078600.0],["2016-04-04",8.69,8.81,8.48,8.71,821900.0],["2016-04-05",8.59,8.67,8.295,8.32,1060200.0],["2016-04-06",8.38,8.545,8.25,8.48,736900.0],["2016-04-07",8.35,8.53,8.19,8.38,807200.0],["2016-04-08",8.46,8.54,8.16,8.26,958000.0],["2016-04-11",8.26,8.26,7.6,8.05,3454600.0],["2016-04-12",8.07,8.32,7.93,8.25,1968800.0],["2016-04-13",8.31,8.61,8.14,8.49,1924400.0],["2016-04-14",8.49,8.6,8.39,8.46,943100.0],["2016-04-15",8.39,8.98,8.39,8.77,1371800.0],["2016-04-18",8.74,8.93,8.551,8.83,992300.0],["2016-04-19",8.81,8.98,8.76,8.83,1314900.0],["2016-04-20",8.76,8.9,8.75,8.79,712400.0],["2016-04-21",8.77,9.115,8.72,8.98,1403600.0],["2016-04-22",8.94,9.14,8.94,9.025,599800.0],["2016-04-25",9.02,9.12,8.95,9.0,575100.0],["2016-04-26",8.91,9.09,8.61,9.06,1276800.0],["2016-04-27",9.1,9.38,9.052,9.33,961800.0],["2016-04-28",9.31,9.44,8.6,8.7,1670800.0],["2016-04-29",8.73,8.92,8.59,8.78,1053100.0],["2016-05-02",8.76,8.93,8.48,8.51,1701900.0],["2016-05-03",8.67,8.692,8.31,8.4,2775700.0],["2016-05-04",9.5,9.5,8.505,8.82,8603900.0],["2016-05-05",9.11,9.24,8.86,8.97,2507800.0],["2016-05-06",8.95,9.0,8.06,8.27,4610700.0],["2016-05-09",8.21,8.32,7.77,8.19,1626200.0],["2016-05-10",8.2,8.51,7.93,8.41,1917300.0],["2016-05-11",8.35,8.39,8.18,8.29,1209800.0],["2016-05-12",8.31,8.44,8.07,8.28,1237600.0],["2016-05-13",8.26,8.71,8.204,8.59,1496200.0],["2016-05-16",8.58,8.74,8.39,8.61,981100.0],["2016-05-17",8.62,8.72,8.4,8.48,1020200.0],["2016-05-18",8.45,8.58,8.25,8.34,1154400.0],["2016-05-19",8.31,8.47,8.113,8.22,878000.0],["2016-05-20",8.26,8.43,8.22,8.38,880700.0],["2016-05-23",8.33,8.67,8.26,8.55,763000.0],["2016-05-24",8.55,8.68,8.42,8.49,847900.0],["2016-05-25",8.5,8.61,8.4,8.56,1046100.0],["2016-05-26",8.73,8.98,8.685,8.86,1655500.0],["2016-05-27",8.85,9.04,8.8,8.94,1153400.0],["2016-05-31",9.13,9.29,8.86,9.25,1712400.0],["2016-06-01",9.21,9.69,9.1,9.4,1587300.0],["2016-06-02",9.36,9.41,8.98,9.32,1030100.0],["2016-06-03",9.24,9.31,9.09,9.21,737300.0],["2016-06-06",9.23,9.66,9.19,9.64,1204500.0],["2016-06-07",9.63,9.79,9.5,9.63,1457000.0],["2016-06-08",9.69,9.79,9.5,9.56,865000.0],["2016-06-09",9.56,9.73,9.4,9.67,1097100.0],["2016-06-10",9.55,9.73,9.38,9.44,933000.0],["2016-06-13",9.39,9.7,9.32,9.57,1264500.0],["2016-06-14",9.58,9.86,9.39,9.58,1365400.0],["2016-06-15",9.62,9.88,9.58,9.79,1092600.0],["2016-06-16",9.69,9.985,9.48,9.9,999400.0],["2016-06-17",9.91,9.972,9.64,9.72,1527800.0],["2016-06-20",9.86,10.0,9.765,10.0,1584000.0],["2016-06-21",9.95,10.1,9.434,9.75,1893000.0],["2016-06-22",9.73,9.89,9.49,9.58,1166300.0],["2016-06-23",9.66,10.03,9.64,9.93,1756400.0],["2016-06-24",9.49,9.68,9.21,9.26,11475200.0],["2016-06-27",9.07,9.12,8.56,8.74,2740400.0],["2016-06-28",8.85,9.07,8.76,8.84,759600.0],["2016-06-29",8.98,9.47,8.87,9.41,885300.0],["2016-06-30",9.41,9.6,9.4,9.59,746900.0],["2016-07-01",9.63,9.73,9.58,9.66,487400.0],["2016-07-05",9.55,9.55,9.27,9.46,628800.0],["2016-07-06",9.38,9.47,9.105,9.2,1150200.0],["2016-07-07",9.15,9.41,9.075,9.21,919100.0],["2016-07-08",9.31,9.85,9.31,9.6,1347600.0],["2016-07-11",9.69,9.84,9.54,9.71,1574200.0],["2016-07-12",9.8,10.78,9.78,10.2,4255100.0],["2016-07-13",10.2,10.32,10.05,10.16,1137400.0],["2016-07-14",10.2,10.29,10.1,10.14,675900.0],["2016-07-15",10.19,10.2,9.89,9.99,1044500.0],["2016-07-18",10.0,10.0,9.697,9.88,613900.0],["2016-07-19",9.99,10.06,9.82,9.83,1301000.0],["2016-07-20",9.88,10.085,9.82,9.99,844300.0],["2016-07-21",10.02,10.21,9.815,9.83,798400.0],["2016-07-22",9.8,9.91,9.76,9.82,575400.0],["2016-07-25",9.81,10.04,9.77,9.88,759200.0],["2016-07-26",9.85,10.0,9.8,9.86,758000.0],["2016-07-27",9.92,10.07,9.81,9.82,713700.0],["2016-07-28",9.88,10.31,9.81,10.11,1691700.0],["2016-07-29",10.12,10.198,9.91,10.06,958600.0],["2016-08-01",10.55,12.0,10.211,11.86,9391200.0],["2016-08-02",12.16,12.95,11.72,12.71,7831200.0],["2016-08-03",13.6,14.57,13.22,13.84,9891000.0],["2016-08-04",13.66,14.21,13.54,14.07,2414600.0],["2016-08-05",13.84,13.89,13.33,13.77,3089600.0],["2016-08-08",13.74,13.9,13.45,13.69,1685300.0],["2016-08-09",13.6,14.0,13.5,13.76,1365400.0],["2016-08-10",13.76,13.85,13.47,13.78,1148400.0],["2016-08-11",13.76,14.56,13.76,14.5,2051600.0],["2016-08-12",14.42,14.69,14.31,14.45,1130100.0],["2016-08-15",14.54,14.66,14.41,14.49,1100900.0],["2016-08-16",14.46,14.46,14.151,14.26,942700.0],["2016-08-17",14.26,14.319,13.86,13.98,944100.0],["2016-08-18",13.95,14.29,13.93,14.19,703600.0],["2016-08-19",14.19,14.25,14.05,14.07,633500.0],["2016-08-22",14.04,14.17,13.835,13.99,649200.0],["2016-08-23",14.11,14.16,13.92,13.98,827000.0],["2016-08-24",13.9,14.05,13.64,13.67,549600.0],["2016-08-25",13.69,13.87,13.49,13.55,737200.0],["2016-08-26",13.53,13.73,13.24,13.42,2005500.0],["2016-08-29",13.41,13.76,13.385,13.53,570700.0],["2016-08-30",13.49,13.66,13.33,13.47,565700.0],["2016-08-31",13.43,13.5,13.215,13.46,495800.0],["2016-09-01",13.38,13.85,13.35,13.78,644200.0],["2016-09-02",13.9,14.05,13.75,13.87,963600.0],["2016-09-06",13.95,14.28,13.871,14.19,1126000.0],["2016-09-07",14.14,14.37,14.135,14.36,871300.0],["2016-09-08",14.35,14.41,14.144,14.27,778000.0],["2016-09-09",14.15,14.25,13.59,13.64,1009100.0],["2016-09-12",13.68,13.99,13.52,13.87,1334700.0],["2016-09-13",13.72,13.85,13.45,13.68,592400.0],["2016-09-14",13.57,14.05,13.53,13.69,978300.0],["2016-09-15",13.67,13.74,13.53,13.63,833800.0],["2016-09-16",13.67,13.9,13.45,13.57,3930500.0],["2016-09-19",13.66,13.79,13.31,13.36,867200.0],["2016-09-20",13.48,13.76,13.43,13.51,1072700.0],["2016-09-21",13.97,15.0,13.77,14.54,5240700.0],["2016-09-22",14.69,14.82,14.13,14.82,2477800.0],["2016-09-23",14.75,15.7,14.55,15.215,3096800.0],["2016-09-26",15.27,15.29,14.58,14.82,1862800.0],["2016-09-27",14.82,15.047,14.65,14.7,1040400.0],["2016-09-28",14.65,14.873,14.3,14.76,1483700.0],["2016-09-29",14.67,14.81,14.38,14.43,978200.0],["2016-09-30",14.48,14.5,14.07,14.28,1482300.0],["2016-10-03",14.2,15.06,14.01,14.72,2401500.0],["2016-10-04",14.81,15.83,14.81,15.37,2712700.0],["2016-10-05",15.43,15.66,15.22,15.35,1997500.0],["2016-10-06",15.26,15.41,15.02,15.13,734700.0],["2016-10-07",15.47,16.05,15.25,15.48,3513100.0],["2016-10-10",15.85,16.0,15.58,15.81,1428500.0],["2016-10-11",15.72,15.81,14.95,15.27,1525300.0],["2016-10-12",15.19,15.31,14.95,15.11,870000.0],["2016-10-13",14.91,15.02,14.603,14.82,1211800.0],["2016-10-14",14.92,15.05,14.48,14.48,1061600.0],["2016-10-17",14.41,14.48,14.051,14.37,897600.0],["2016-10-18",14.58,14.66,14.32,14.39,838300.0],["2016-10-19",14.4,14.61,14.38,14.48,555800.0],["2016-10-20",14.43,14.55,14.214,14.31,911300.0],["2016-10-21",14.12,14.3,14.06,14.23,944300.0],["2016-10-24",14.27,14.51,13.97,14.1,1210700.0],["2016-10-25",14.1,14.215,13.375,13.55,1778500.0],["2016-10-26",13.52,13.54,13.12,13.13,1342200.0],["2016-10-27",13.24,13.53,12.75,12.83,1360700.0],["2016-10-28",12.83,13.04,12.4,12.43,1658000.0],["2016-10-31",12.5,13.22,12.43,12.98,2225400.0],["2016-11-01",13.11,13.45,12.83,12.95,3081800.0],["2016-11-02",13.25,13.25,11.23,11.27,5722200.0],["2016-11-03",11.21,11.47,10.84,11.09,2033600.0],["2016-11-04",11.05,11.51,11.02,11.45,1491000.0],["2016-11-07",11.82,11.94,11.62,11.77,1369200.0],["2016-11-08",11.69,11.92,11.39,11.52,1597100.0],["2016-11-09",11.5,11.5,11.02,11.37,1507300.0],["2016-11-10",11.55,11.89,11.16,11.48,2163900.0],["2016-11-11",11.38,11.84,11.3,11.72,1340300.0],["2016-11-14",11.86,11.9,11.57,11.67,1190700.0],["2016-11-15",11.65,12.09,11.62,12.05,1529400.0],["2016-11-16",12.01,12.28,11.84,12.0,1301400.0],["2016-11-17",12.85,12.85,12.08,12.46,1004000.0],["2016-11-18",12.47,12.67,12.34,12.59,1328400.0],["2016-11-21",12.66,13.01,12.58,12.94,1542000.0],["2016-11-22",12.91,13.16,12.77,13.1,1301000.0],["2016-11-23",13.15,13.23,12.82,13.12,1065500.0],["2016-11-25",13.34,13.4,13.05,13.09,524700.0],["2016-11-28",13.04,13.08,12.76,12.84,1068700.0],["2016-11-29",12.85,12.91,12.6,12.73,982300.0],["2016-11-30",12.86,12.971,12.21,12.4,1723700.0],["2016-12-01",12.38,12.41,11.64,11.93,2788500.0],["2016-12-02",11.92,11.96,11.3,11.83,2693400.0],["2016-12-05",11.9,12.3,11.89,12.09,1045200.0],["2016-12-06",12.19,12.38,12.0,12.36,1171900.0],["2016-12-07",12.4,12.64,12.26,12.6,963700.0],["2016-12-08",12.67,12.7,12.455,12.57,1135400.0],["2016-12-09",12.6,12.85,12.28,12.37,864900.0],["2016-12-12",12.42,12.42,12.06,12.18,1043800.0],["2016-12-13",12.22,12.48,12.13,12.24,1308600.0],["2016-12-14",11.93,12.457,11.7,11.84,1386900.0],["2016-12-15",11.95,12.61,11.75,12.55,2633300.0],["2016-12-16",12.61,12.87,12.53,12.78,2575400.0],["2016-12-19",12.82,12.995,12.49,12.92,945900.0],["2016-12-20",12.82,12.86,12.67,12.78,956200.0],["2016-12-21",12.75,12.995,12.62,12.67,1046900.0],["2016-12-22",12.61,12.76,11.63,11.94,3959100.0],["2016-12-23",12.0,12.25,11.765,11.98,1471600.0],["2016-12-27",12.0,12.579,11.99,12.18,1097600.0],["2016-12-28",12.2,12.39,11.82,11.87,1378300.0],["2016-12-29",11.89,12.12,11.59,11.76,937700.0],["2016-12-30",11.79,11.861,11.53,11.78,960300.0],["2017-01-03",11.97,12.13,11.74,11.88,1274400.0],["2017-01-04",11.91,12.02,11.76,11.97,1043700.0],["2017-01-05",12.35,12.51,11.88,12.4,2153700.0],["2017-01-06",12.22,13.24,12.11,13.08,3653000.0],["2017-01-09",13.08,13.17,12.22,12.35,1961200.0],["2017-01-10",12.32,12.9,12.25,12.77,1556500.0],["2017-01-11",12.86,12.9,12.47,12.73,760300.0],["2017-01-12",12.65,12.73,12.3,12.47,685600.0],["2017-01-13",12.52,12.745,12.5,12.52,929100.0],["2017-01-17",12.53,13.2,12.53,12.77,1380500.0],["2017-01-18",12.79,13.045,12.57,12.9,1064000.0],["2017-01-19",12.91,13.03,12.4,12.6,1528200.0],["2017-01-20",12.57,12.663,12.21,12.41,1764400.0],["2017-01-23",12.4,12.66,12.22,12.65,1076300.0],["2017-01-24",12.8,13.0,12.61,12.97,923000.0],["2017-01-25",13.04,13.21,12.765,12.82,1005200.0],["2017-01-26",13.1,13.61,12.9,13.0,2226600.0],["2017-01-27",13.0,13.11,12.71,12.93,912800.0],["2017-01-30",12.86,12.87,12.501,12.75,846400.0],["2017-01-31",12.62,12.71,12.25,12.61,1055800.0],["2017-02-01",12.65,12.81,12.43,12.46,1363100.0],["2017-02-02",12.52,12.92,12.35,12.7,855200.0],["2017-02-03",12.75,12.88,12.555,12.64,826200.0],["2017-02-06",12.6,12.6,12.17,12.34,1035800.0],["2017-02-07",12.37,12.52,12.25,12.43,968700.0],["2017-02-08",12.39,12.53,12.13,12.5,1099400.0],["2017-02-09",12.57,12.75,12.48,12.5,1108200.0],["2017-02-10",12.55,12.895,12.493,12.84,934300.0],["2017-02-13",12.85,12.99,12.75,12.76,589300.0],["2017-02-14",12.7,12.97,12.51,12.86,712000.0],["2017-02-15",12.92,13.39,12.81,13.33,1523500.0],["2017-02-16",13.38,13.42,12.8,12.92,1182600.0],["2017-02-17",12.97,13.18,12.855,12.9,872600.0],["2017-02-21",12.93,13.02,12.75,13.01,885600.0],["2017-02-22",13.0,13.17,12.85,12.9,1006900.0],["2017-02-23",12.9,12.93,12.48,12.51,1477400.0],["2017-02-24",12.42,13.03,12.0,12.72,1403600.0],["2017-02-27",12.72,12.96,12.64,12.79,1244700.0],["2017-02-28",12.85,12.884,12.05,12.12,3156300.0],["2017-03-01",11.46,11.79,10.06,10.69,10163500.0],["2017-03-02",10.63,10.92,10.6,10.66,2565500.0],["2017-03-03",10.6,10.768,10.18,10.19,2982200.0],["2017-03-06",10.12,10.45,10.0,10.14,2215200.0],["2017-03-07",10.1,10.14,9.79,9.81,2344300.0],["2017-03-08",9.63,9.8,9.41,9.56,3554100.0],["2017-03-09",9.56,9.88,9.54,9.64,2182700.0],["2017-03-10",9.69,9.81,9.5,9.72,2654400.0],["2017-03-13",9.74,10.08,9.72,10.05,1940200.0],["2017-03-14",9.99,10.06,9.87,10.04,1664100.0],["2017-03-15",10.08,10.3,9.97,10.23,1732500.0],["2017-03-16",10.25,10.43,10.2,10.38,1705000.0],["2017-03-17",10.37,10.495,10.277,10.37,1970100.0],["2017-03-20",10.34,10.41,10.21,10.27,1191100.0],["2017-03-21",10.32,10.44,9.94,9.99,2181300.0],["2017-03-22",10.0,10.13,9.85,10.04,1592700.0],["2017-03-23",10.02,10.04,9.84,9.89,1363600.0],["2017-03-24",9.9,10.0,9.82,9.88,823000.0],["2017-03-27",9.75,10.19,9.6,10.15,1264800.0],["2017-03-28",10.14,10.2,9.945,10.11,1152100.0],["2017-03-29",10.08,10.49,10.055,10.35,1879900.0],["2017-03-30",10.3,10.5,10.3,10.4,999900.0],["2017-03-31",10.42,10.73,10.355,10.63,2320900.0],["2017-04-03",10.62,10.73,10.37,10.63,2089100.0],["2017-04-04",10.62,10.75,10.49,10.7,1773700.0],["2017-04-05",10.78,10.945,10.56,10.59,1460300.0],["2017-04-06",10.61,10.71,10.5,10.61,959000.0],["2017-04-07",10.59,10.66,10.42,10.47,2035300.0],["2017-04-10",10.49,10.71,10.49,10.57,1184600.0],["2017-04-11",10.59,10.74,10.48,10.57,1545300.0],["2017-04-12",10.54,10.65,10.44,10.53,1666100.0],["2017-04-13",10.5,10.62,10.19,10.29,2872200.0],["2017-04-17",10.3,10.63,10.22,10.53,3263900.0],["2017-04-18",10.5,10.66,10.43,10.65,1617500.0],["2017-04-19",10.69,10.98,10.69,10.87,2713700.0],["2017-04-20",10.91,11.07,10.81,11.01,1208500.0],["2017-04-21",10.99,11.02,10.54,10.63,2545000.0],["2017-04-24",10.81,10.92,10.68,10.71,1196900.0],["2017-04-25",10.8,10.86,10.43,10.48,2439600.0],["2017-04-26",10.37,10.64,10.28,10.46,2471800.0],["2017-04-27",10.49,10.735,10.32,10.68,2191900.0],["2017-04-28",10.63,10.99,10.58,10.76,1701100.0],["2017-05-01",10.81,11.11,10.79,11.06,1263400.0],["2017-05-02",11.06,11.78,10.963,11.39,4580600.0],["2017-05-03",10.11,11.19,9.9,10.505,13326000.0],["2017-05-04",10.64,10.72,10.32,10.62,7222100.0],["2017-05-05",10.64,11.68,10.5,11.66,5518600.0],["2017-05-08",11.66,11.66,11.05,11.32,5802800.0],["2017-05-09",11.35,11.59,11.3,11.54,3157000.0],["2017-05-10",11.53,11.63,11.18,11.42,2636400.0],["2017-05-11",11.34,11.39,11.015,11.16,4611900.0],["2017-05-12",11.09,11.33,10.91,11.26,3622800.0],["2017-05-15",11.28,11.54,11.26,11.32,2116600.0],["2017-05-16",12.9,14.11,12.866,13.73,18323000.0],["2017-05-17",13.4,13.67,12.77,12.94,5089600.0],["2017-05-18",12.88,13.26,12.71,13.13,2713200.0],["2017-05-19",13.15,13.38,13.03,13.31,1816300.0],["2017-05-22",13.34,13.41,12.955,13.15,2012100.0],["2017-05-23",13.25,13.36,12.98,13.31,1778100.0],["2017-05-24",13.32,13.48,13.15,13.4,1189100.0],["2017-05-25",13.14,13.33,12.96,13.18,1228400.0],["2017-05-26",13.11,13.49,13.02,13.45,1176800.0],["2017-05-30",13.45,13.6,13.24,13.36,802600.0],["2017-05-31",13.46,13.46,13.15,13.41,928600.0],["2017-06-01",13.36,13.67,13.25,13.55,1791100.0],["2017-06-02",13.64,13.7,13.36,13.47,1426000.0],["2017-06-05",13.44,13.62,13.34,13.54,1985500.0],["2017-06-06",13.58,13.71,13.34,13.49,1310500.0],["2017-06-07",13.47,13.55,13.31,13.43,2474300.0],["2017-06-08",13.41,13.95,13.31,13.92,1717500.0],["2017-06-09",13.97,14.04,13.17,13.45,2083500.0],["2017-06-12",13.35,13.455,13.12,13.26,2356300.0],["2017-06-13",13.31,13.89,13.31,13.64,5086600.0],["2017-06-14",13.67,13.78,13.42,13.57,1337800.0],["2017-06-15",13.42,13.87,13.42,13.85,1297500.0],["2017-06-16",13.6,14.125,13.595,13.67,2811000.0],["2017-06-19",13.72,14.23,13.72,14.2,1564500.0],["2017-06-20",14.15,14.37,13.93,13.98,1190900.0],["2017-06-21",13.86,14.35,13.79,14.2,1434600.0],["2017-06-22",14.42,15.02,14.32,14.68,3477800.0],["2017-06-23",15.0,15.29,14.57,15.24,3422600.0],["2017-06-26",15.33,15.46,14.97,15.27,1915300.0],["2017-06-27",15.2,15.27,14.56,14.8,1815700.0],["2017-06-28",15.02,15.2,14.68,15.19,1564900.0],["2017-06-29",15.16,15.16,14.51,14.97,1370300.0],["2017-06-30",14.98,15.14,14.9,15.0,856900.0],["2017-07-03",15.0,15.0,14.49,14.72,582400.0],["2017-07-05",14.77,15.07,14.68,14.89,1204400.0],["2017-07-06",14.77,14.89,14.53,14.63,843900.0],["2017-07-07",14.73,15.15,14.69,15.02,1243300.0],["2017-07-10",15.01,15.14,14.835,15.01,841400.0],["2017-07-11",14.9,15.04,14.62,14.82,1607900.0],["2017-07-12",14.97,15.145,14.87,14.93,1088400.0],["2017-07-13",14.93,15.2,14.83,15.18,960100.0],["2017-07-14",15.23,15.29,15.05,15.06,546800.0],["2017-07-17",15.07,15.21,14.72,14.77,799700.0],["2017-07-18",14.76,14.97,14.54,14.91,991200.0],["2017-07-19",15.02,15.02,14.52,14.6,963200.0],["2017-07-20",14.71,14.75,14.485,14.5,805100.0],["2017-07-21",14.62,14.63,14.3,14.62,1870900.0],["2017-07-24",14.6,14.779,14.44,14.49,852100.0],["2017-07-25",14.53,14.685,14.29,14.65,648200.0],["2017-07-26",14.65,15.07,14.65,14.92,1121900.0],["2017-07-27",14.99,15.05,14.386,14.84,999700.0],["2017-07-28",14.72,15.01,14.61,14.64,867800.0],["2017-07-31",14.65,14.76,14.27,14.37,957600.0],["2017-08-01",14.39,14.47,14.15,14.31,1317900.0],["2017-08-02",14.4,14.422,13.94,14.02,1202500.0],["2017-08-03",14.05,14.29,13.58,13.59,2612900.0],["2017-08-04",15.49,16.0,14.82,15.15,5164100.0],["2017-08-07",15.21,15.69,15.2,15.46,2726300.0],["2017-08-08",15.4,15.91,15.32,15.62,3269900.0],["2017-08-09",15.36,15.94,15.13,15.85,2734000.0],["2017-08-10",15.77,15.96,15.41,15.9,3343000.0],["2017-08-11",16.0,16.69,15.901,16.22,3050100.0],["2017-08-14",16.31,16.39,16.013,16.19,1676900.0],["2017-08-15",16.18,16.245,15.53,15.64,3736300.0],["2017-08-16",15.66,15.87,15.47,15.6,2019700.0],["2017-08-17",15.53,15.68,15.31,15.58,2019400.0],["2017-08-18",15.44,15.72,15.4,15.59,1513800.0],["2017-08-21",15.53,15.63,15.39,15.43,1069900.0],["2017-08-22",15.51,15.69,15.46,15.63,731500.0],["2017-08-23",15.54,15.65,15.54,15.61,724200.0],["2017-08-24",15.63,15.86,15.46,15.84,1413900.0],["2017-08-25",16.0,16.03,15.44,15.64,990200.0],["2017-08-28",15.75,15.9,15.64,15.83,2429400.0],["2017-08-29",15.74,16.06,15.64,16.03,1474300.0],["2017-08-30",16.0,16.39,15.92,16.17,980900.0],["2017-08-31",16.26,16.6,16.26,16.37,1202100.0],["2017-09-01",16.43,16.53,16.18,16.31,633100.0],["2017-09-05",16.16,16.425,16.021,16.32,1364000.0],["2017-09-06",16.27,16.63,16.08,16.62,2308600.0],["2017-09-07",16.96,17.49,16.905,17.0,3339300.0],["2017-09-08",16.94,17.15,16.78,16.88,1282300.0],["2017-09-11",17.0,17.355,16.89,17.34,1379000.0],["2017-09-12",17.29,17.82,17.27,17.62,1538800.0],["2017-09-13",17.64,17.808,17.53,17.79,1270000.0],["2017-09-14",17.79,17.9,17.56,17.76,965300.0],["2017-09-15",17.8,17.82,17.04,17.17,4674100.0],["2017-09-18",17.27,17.329,17.01,17.13,1758800.0],["2017-09-19",17.21,17.308,17.03,17.17,2182000.0],["2017-09-20",17.19,17.29,16.85,17.18,1981400.0],["2017-09-21",17.17,17.19,17.01,17.11,837900.0],["2017-09-22",16.99,17.21,16.99,17.11,777800.0],["2017-09-25",16.95,17.14,16.81,16.9,1405600.0],["2017-09-26",16.9,17.11,16.9,17.04,770800.0],["2017-09-27",17.17,17.19,16.645,16.96,1752700.0],["2017-09-28",16.89,17.07,16.78,16.82,1145400.0],["2017-09-29",16.79,16.975,16.765,16.88,1432000.0],["2017-10-02",16.96,17.32,16.9,17.2,1349100.0],["2017-10-03",17.26,17.36,16.84,17.03,1401700.0],["2017-10-04",16.87,16.99,16.41,16.55,1329000.0],["2017-10-05",16.56,16.57,16.22,16.5,1944800.0],["2017-10-06",16.52,16.9,16.48,16.72,1817200.0],["2017-10-09",16.7,16.76,16.375,16.47,954500.0],["2017-10-10",16.52,16.62,16.325,16.4,952600.0],["2017-10-11",16.45,16.52,16.24,16.34,768900.0],["2017-10-12",16.3,16.395,16.19,16.2,952200.0],["2017-10-13",16.2,16.63,16.19,16.51,749900.0],["2017-10-16",16.56,16.6,16.33,16.36,623900.0],["2017-10-17",16.33,16.39,16.12,16.2,745900.0],["2017-10-18",16.21,16.41,16.21,16.36,505100.0],["2017-10-19",16.35,16.39,15.93,16.19,1066400.0],["2017-10-20",16.3,16.55,16.15,16.38,722400.0],["2017-10-23",15.65,16.305,15.27,15.76,2963700.0],["2017-10-24",15.75,15.86,15.49,15.74,1373800.0],["2017-10-25",15.78,16.14,15.735,15.81,1256600.0],["2017-10-26",15.85,16.47,15.85,16.27,1736600.0],["2017-10-27",16.35,16.86,16.33,16.75,1443600.0],["2017-10-30",16.79,16.79,16.5,16.71,828500.0],["2017-10-31",16.72,16.89,16.55,16.7,1177300.0],["2017-11-01",16.75,16.83,16.48,16.73,1209800.0],["2017-11-02",16.67,16.7,16.22,16.5,1113600.0],["2017-11-03",16.47,16.91,16.43,16.59,2458000.0],["2017-11-06",16.63,17.3,16.39,17.15,3439100.0],["2017-11-07",17.59,17.6,16.55,16.86,3839600.0],["2017-11-08",16.71,16.92,16.29,16.51,2043000.0],["2017-11-09",16.24,16.61,16.08,16.51,1947300.0],["2017-11-10",16.45,16.75,16.35,16.72,1043000.0],["2017-11-13",16.69,16.84,16.58,16.65,994700.0],["2017-11-14",16.71,17.11,16.53,16.59,1785100.0],["2017-11-15",16.51,16.86,16.301,16.47,2063000.0],["2017-11-16",16.58,16.88,16.395,16.42,6425300.0],["2017-11-17",16.42,16.75,16.41,16.47,2198900.0],["2017-11-20",16.93,16.93,16.465,16.65,2807000.0],["2017-11-21",16.71,17.06,16.57,16.93,1621700.0],["2017-11-22",16.7,17.08,16.7,16.87,1530600.0],["2017-11-24",16.88,17.43,16.84,17.12,1085500.0],["2017-11-27",17.13,17.36,16.97,16.98,2234100.0],["2017-11-28",16.81,17.13,16.705,16.98,2369100.0],["2017-11-29",17.04,17.37,16.17,16.32,1991400.0],["2017-11-30",16.36,16.6,16.13,16.46,2145500.0],["2017-12-01",16.45,17.13,16.35,16.83,2922700.0],["2017-12-04",17.09,18.135,17.04,17.91,5026900.0],["2017-12-05",17.8,18.5,17.655,18.19,4200300.0],["2017-12-06",18.22,18.76,18.115,18.74,2709600.0],["2017-12-07",18.83,19.09,18.67,18.96,2499200.0],["2017-12-08",19.09,19.52,18.92,19.32,3252300.0],["2017-12-11",19.41,19.96,19.2,19.93,3619700.0],["2017-12-12",20.0,20.25,19.82,20.21,2437100.0],["2017-12-13",20.21,20.45,19.92,20.16,2353500.0],["2017-12-14",20.15,20.33,19.98,20.14,2457300.0],["2017-12-15",20.14,20.54,20.07,20.5,3104700.0],["2017-12-18",20.6,20.92,20.6,20.77,1617300.0],["2017-12-19",20.81,20.86,20.26,20.31,1870500.0],["2017-12-20",20.36,20.84,20.34,20.72,1291100.0],["2017-12-21",21.0,21.86,21.0,21.76,2974800.0],["2017-12-22",21.75,21.81,21.46,21.69,2043900.0],["2017-12-26",21.65,21.83,21.546,21.75,2648900.0],["2017-12-27",21.69,21.74,20.8,20.82,1766900.0],["2017-12-28",20.89,20.96,20.57,20.65,1514000.0],["2017-12-29",20.67,20.68,20.34,20.45,1285900.0],["2018-01-02",20.5,21.03,20.5,20.83,1899000.0],["2018-01-03",20.84,20.89,20.17,20.41,2231400.0],["2018-01-04",20.46,20.56,20.09,20.23,2004000.0],["2018-01-05",20.33,20.33,19.31,20.25,2380200.0],["2018-01-08",20.24,20.38,19.91,20.32,1918800.0],["2018-01-09",20.35,21.12,20.12,20.9,2517500.0],["2018-01-10",20.66,20.96,19.67,20.26,2651200.0],["2018-01-11",20.32,20.6,20.27,20.56,782100.0],["2018-01-12",19.66,19.7,18.9,19.54,3056000.0],["2018-01-16",19.73,20.1,19.33,19.35,1444700.0],["2018-01-17",19.44,19.83,19.44,19.74,788300.0],["2018-01-18",19.78,19.92,19.53,19.6,1048300.0],["2018-01-19",19.58,19.75,19.48,19.7,1541500.0],["2018-01-22",19.7,20.17,19.69,20.03,1028000.0],["2018-01-23",20.02,20.25,19.91,19.94,774000.0],["2018-01-24",20.0,20.05,18.81,19.05,2686700.0],["2018-01-25",19.09,19.31,19.06,19.14,1262600.0],["2018-01-26",19.31,19.56,18.92,19.2,1680600.0],["2018-01-29",19.12,19.26,18.81,18.96,1345900.0],["2018-01-30",18.71,19.12,18.62,18.89,1432900.0],["2018-01-31",18.98,19.05,18.62,18.76,1291000.0],["2018-02-01",18.71,19.53,18.71,19.16,1731000.0],["2018-02-02",19.09,19.3,18.73,18.79,1295300.0],["2018-02-05",18.62,19.03,18.44,18.44,1555300.0],["2018-02-06",18.0,18.77,16.72,18.71,2195300.0],["2018-02-07",18.7,18.907,18.01,18.61,913000.0],["2018-02-08",18.7,18.77,17.72,17.73,1673100.0],["2018-02-09",18.24,18.7,17.49,18.63,2896300.0],["2018-02-12",18.8,18.99,18.39,18.62,2185700.0],["2018-02-13",18.59,19.51,18.5,19.42,5732400.0],["2018-02-14",19.23,20.34,19.23,19.95,2602200.0],["2018-02-15",20.0,20.2,19.68,19.81,1822100.0],["2018-02-16",19.87,21.2,19.8,20.96,3672000.0],["2018-02-20",21.03,21.663,20.69,21.31,2922600.0],["2018-02-21",21.52,22.34,21.42,21.43,2940000.0],["2018-02-22",21.55,21.695,20.85,21.03,1391800.0],["2018-02-23",21.06,21.42,20.721,21.07,1603600.0],["2018-02-26",21.3,21.72,20.94,21.12,2315200.0],["2018-02-27",21.35,21.57,20.63,21.03,3139800.0],["2018-02-28",24.02,26.23,24.02,25.31,15452900.0],["2018-03-01",25.57,26.0,24.94,25.32,4792500.0],["2018-03-02",24.95,25.76,24.411,25.71,3698300.0],["2018-03-05",25.71,26.3,25.26,25.4,2702600.0],["2018-03-06",25.31,26.28,25.31,25.67,3889900.0],["2018-03-07",25.5,26.1,25.11,26.09,3083100.0],["2018-03-08",26.29,27.4,26.17,26.38,3457100.0],["2018-03-09",27.01,28.01,26.643,27.93,9309400.0],["2018-03-12",27.9,28.19,27.17,27.93,3475100.0],["2018-03-13",27.87,28.17,27.71,27.92,2450100.0],["2018-03-14",28.12,28.54,27.85,28.37,2744100.0],["2018-03-15",28.5,28.5,27.88,28.38,1814600.0],["2018-03-16",28.45,28.49,27.65,28.3,3345500.0],["2018-03-19",27.85,28.22,27.24,27.83,1837900.0],["2018-03-20",28.1,28.74,27.87,28.31,2370000.0],["2018-03-21",28.37,29.149,28.23,28.95,2072500.0],["2018-03-22",28.72,29.04,27.92,27.94,2487200.0],["2018-03-23",27.8,28.26,26.63,26.64,3584200.0],["2018-03-26",27.5,27.59,26.54,27.36,2796800.0],["2018-03-27",27.64,28.58,27.42,27.66,2738300.0],["2018-03-28",27.89,28.32,27.16,27.91,3053900.0],["2018-03-29",28.2,28.52,27.45,28.06,3556000.0],["2018-04-02",28.07,28.84,27.73,27.97,2475000.0],["2018-04-03",28.05,28.25,27.605,27.83,2005200.0],["2018-04-04",27.19,27.92,26.809,27.84,1949300.0],["2018-04-05",28.39,28.63,27.74,28.54,2094500.0],["2018-04-06",28.24,28.48,27.4,27.63,2878300.0],["2018-04-09",27.63,28.2,27.58,27.6,1204000.0],["2018-04-10",28.12,30.24,28.05,29.9,5599100.0],["2018-04-11",29.88,30.59,29.57,30.2,3386000.0],["2018-04-12",30.43,30.78,30.04,30.58,3302600.0],["2018-04-13",30.93,30.95,28.51,28.97,4938300.0],["2018-04-16",29.12,29.9,29.05,29.39,3051900.0],["2018-04-17",29.57,30.48,29.22,30.28,2534900.0],["2018-04-18",30.5,30.71,29.91,30.4,2148800.0],["2018-04-19",30.09,30.39,29.62,30.23,1815100.0],["2018-04-20",30.0,30.66,29.77,30.01,1564200.0],["2018-04-23",30.22,30.864,29.52,29.73,2013800.0],["2018-04-24",29.79,30.09,28.42,28.97,2257700.0],["2018-04-25",29.09,29.195,28.24,28.73,1256700.0],["2018-04-26",28.75,29.61,28.75,29.53,1303100.0],["2018-04-27",29.65,29.8,29.02,29.5,902000.0],["2018-04-30",29.66,30.06,29.4,29.94,1518600.0],["2018-05-01",30.08,30.43,29.87,30.32,1347900.0],["2018-05-02",30.25,31.27,29.83,30.77,1952200.0],["2018-05-03",30.83,31.12,30.25,30.85,1413100.0],["2018-05-04",30.65,31.0,29.79,30.59,2023600.0],["2018-05-07",30.67,31.83,30.6,31.42,2662600.0],["2018-05-08",31.4,31.83,30.79,31.42,3731500.0],["2018-05-09",30.69,30.7,28.08,29.99,5494000.0],["2018-05-10",30.35,30.5,29.27,29.28,2654500.0],["2018-05-11",29.34,30.2,29.32,30.01,2322400.0],["2018-05-14",30.02,30.45,29.37,29.42,1439100.0],["2018-05-15",29.15,29.3,28.87,29.09,2357200.0],["2018-05-16",29.01,29.75,29.0,29.4,1165600.0],["2018-05-17",29.46,29.72,29.25,29.47,1436300.0],["2018-05-18",29.44,29.98,29.31,29.64,1703300.0],["2018-05-21",29.7,29.83,29.18,29.4,1372500.0],["2018-05-22",29.48,29.615,28.97,28.99,928400.0],["2018-05-23",28.84,29.515,28.6,29.38,1854600.0],["2018-05-24",29.47,29.53,28.99,29.5,1312700.0],["2018-05-25",29.53,30.58,29.53,30.44,2482600.0],["2018-05-29",30.29,30.901,29.921,30.41,1634900.0],["2018-05-30",30.5,31.79,30.49,31.71,2219500.0],["2018-05-31",31.79,32.63,31.549,32.34,3489100.0],["2018-06-01",32.5,32.715,31.51,31.62,2460800.0],["2018-06-04",31.87,31.979,31.04,31.67,1746300.0],["2018-06-05",31.89,33.0,31.6,32.92,2483600.0],["2018-06-06",32.86,33.52,32.57,33.48,2330100.0],["2018-06-07",33.84,34.22,33.11,33.43,2469400.0],["2018-06-08",33.16,33.35,31.8,33.25,2529600.0],["2018-06-11",33.31,33.38,32.03,32.05,1658900.0],["2018-06-12",32.32,33.25,32.32,33.22,1269100.0],["2018-06-13",33.3,33.49,32.82,32.99,1243500.0],["2018-06-14",40.86,44.78,39.84,41.65,26706500.0],["2018-06-15",41.69,43.465,41.66,42.54,7830800.0],["2018-06-18",42.75,44.69,42.1,43.82,6733900.0],["2018-06-19",43.13,44.11,42.44,43.33,3125100.0],["2018-06-20",43.7,44.54,43.22,44.21,2483600.0],["2018-06-21",44.46,45.88,41.7,43.6,6904000.0],["2018-06-22",43.35,43.9,42.59,43.18,2623800.0],["2018-06-25",42.63,42.63,41.06,41.75,2501300.0],["2018-06-26",41.56,42.71,41.11,41.98,1687900.0],["2018-06-27",42.15,42.59,40.175,40.42,2220700.0],["2018-06-28",41.02,42.337,39.56,42.24,2777400.0],["2018-06-29",42.47,43.14,41.59,42.19,2440100.0],["2018-07-02",41.74,42.94,41.62,42.78,1394700.0],["2018-07-03",43.09,43.46,42.31,42.58,814700.0],["2018-07-05",42.69,43.98,42.69,43.86,1470700.0],["2018-07-06",43.79,44.84,43.55,44.71,1611000.0],["2018-07-09",45.01,45.594,43.6,44.51,1621100.0],["2018-07-10",44.73,45.33,43.58,43.79,1272600.0],["2018-07-11",43.38,44.29,42.66,43.39,1315700.0],["2018-07-12",43.36,43.489,42.74,43.24,1767000.0],["2018-07-13",43.44,43.84,42.56,43.0,1167200.0],["2018-07-16",42.9,43.13,42.15,42.91,1355700.0],["2018-07-17",42.66,44.395,42.34,44.25,1215900.0],["2018-07-18",44.26,44.61,43.44,44.44,2934200.0],["2018-07-19",44.36,45.249,43.19,43.23,1639600.0],["2018-07-20",43.24,44.04,43.208,43.8,976100.0],["2018-07-23",43.83,43.85,42.36,43.23,2388700.0],["2018-07-24",43.54,43.77,41.02,41.77,1995400.0],["2018-07-25",42.0,43.28,42.0,42.98,1498000.0],["2018-07-26",42.46,43.11,41.92,42.61,2061900.0],["2018-07-27",42.71,42.75,41.34,41.97,2698100.0],["2018-07-30",42.14,42.252,39.151,40.23,2678400.0],["2018-07-31",40.13,41.54,39.641,40.86,1640800.0],["2018-08-01",41.06,42.0,40.81,41.2,2098700.0],["2018-08-02",40.78,42.48,40.17,42.4,1414000.0],["2018-08-03",42.39,42.82,40.9,41.54,1367700.0],["2018-08-06",41.74,42.98,41.05,42.43,4263500.0],["2018-08-07",49.78,50.6,43.53,43.84,16691600.0],["2018-08-08",43.53,44.0,42.05,43.12,5149600.0],["2018-08-09",42.99,44.0,41.84,43.73,2179000.0],["2018-08-10",43.35,46.61,43.07,46.06,4015000.0],["2018-08-13",46.31,47.39,45.091,45.19,3112500.0],["2018-08-14",45.55,46.359,44.7,46.14,2566500.0],["2018-08-15",45.77,46.0,43.95,44.86,3175300.0],["2018-08-16",45.42,46.0,45.02,45.63,2399900.0],["2018-08-17",45.63,46.78,45.06,46.53,3028100.0],["2018-08-20",47.02,47.64,45.9,46.9,2381500.0],["2018-08-21",47.24,48.03,46.431,47.57,2236300.0],["2018-08-22",47.28,47.91,47.18,47.84,1581800.0],["2018-08-23",48.16,49.245,47.93,48.81,2495100.0],["2018-08-24",48.93,49.62,48.31,49.04,1920500.0],["2018-08-27",49.34,49.65,47.73,48.14,2465600.0],["2018-08-28",48.63,48.72,46.76,47.88,2041800.0],["2018-08-29",48.24,48.24,47.36,47.76,1787700.0],["2018-08-30",47.61,49.0,47.04,48.31,1466600.0],["2018-08-31",48.12,49.0,48.084,48.69,1027200.0],["2018-09-04",48.66,50.84,48.66,50.66,2686800.0],["2018-09-05",50.44,50.45,46.43,47.39,3427700.0],["2018-09-06",47.33,47.39,45.5,46.12,2708400.0],["2018-09-07",45.62,48.23,45.179,47.14,1953900.0],["2018-09-10",47.4,47.6,46.42,47.19,2203200.0],["2018-09-11",46.62,49.59,46.58,49.4,2390300.0],["2018-09-12",49.44,49.89,48.06,49.17,2202700.0],["2018-09-13",49.08,50.91,49.08,50.55,3031000.0],["2018-09-14",51.08,53.25,50.59,52.85,4280800.0],["2018-09-17",52.4,53.19,48.51,50.1,6666100.0],["2018-09-18",50.52,52.1,50.07,51.63,3416400.0],["2018-09-19",51.67,52.19,49.03,50.16,2531000.0],["2018-09-20",50.29,50.76,48.29,48.75,2895500.0],["2018-09-21",48.84,49.105,47.38,47.54,3236000.0],["2018-09-24",47.11,49.3,46.36,49.2,1765200.0],["2018-09-25",49.5,50.54,49.01,50.44,2112000.0],["2018-09-26",50.67,51.39,49.681,50.9,2110100.0],["2018-09-27",51.18,52.11,50.93,52.01,1347200.0],["2018-09-28",51.65,52.57,51.16,51.38,1523100.0],["2018-10-01",51.81,52.26,49.69,49.96,1938800.0],["2018-10-02",50.04,50.487,47.38,47.52,2192100.0],["2018-10-03",47.69,48.44,47.43,48.14,1972700.0],["2018-10-04",47.99,48.45,45.41,46.02,2500700.0],["2018-10-05",46.0,47.055,43.41,44.4,3494700.0],["2018-10-08",43.74,44.24,42.19,42.99,2446400.0],["2018-10-09",42.27,43.58,41.58,42.25,2595000.0],["2018-10-10",41.89,42.07,39.84,39.98,3787800.0],["2018-10-11",39.48,40.21,38.635,38.99,3622800.0],["2018-10-12",40.41,41.83,40.27,41.55,4381800.0],["2018-10-15",41.39,42.2,40.37,41.15,1914800.0],["2018-10-16",41.99,43.53,41.89,43.41,2193600.0],["2018-10-17",43.58,43.98,42.36,43.17,1344800.0],["2018-10-18",43.04,43.81,42.3,43.25,1687800.0],["2018-10-19",43.32,44.1,41.04,41.49,2118700.0],["2018-10-22",41.87,43.84,41.486,43.69,2248600.0],["2018-10-23",42.34,42.98,41.33,42.67,1837300.0],["2018-10-24",44.5,44.6,41.77,41.81,2993800.0],["2018-10-25",42.23,44.315,40.98,43.5,1953900.0],["2018-10-26",42.03,42.533,40.165,40.87,2166000.0],["2018-10-29",41.54,41.81,38.02,38.97,2122500.0],["2018-10-30",38.79,41.45,38.08,41.39,2122000.0],["2018-10-31",42.23,43.9,42.04,42.52,2053000.0],["2018-11-01",42.45,43.55,40.93,43.46,1960900.0],["2018-11-02",43.7,44.096,42.38,42.84,1647300.0],["2018-11-05",42.89,43.46,40.82,42.13,1849300.0],["2018-11-06",42.41,42.48,39.88,40.43,4239100.0],["2018-11-07",46.24,51.5,45.58,50.01,14078900.0],["2018-11-08",50.62,54.59,48.8,54.1,9780800.0],["2018-11-09",53.5,55.709,51.7,52.01,5687700.0],["2018-11-12",51.41,52.57,50.27,50.71,2476500.0],["2018-11-13",51.0,51.42,46.9,47.35,4722900.0],["2018-11-14",48.15,49.15,47.05,47.71,2638500.0],["2018-11-15",47.39,48.96,46.69,48.72,2100600.0],["2018-11-16",47.69,48.05,45.31,47.26,2715600.0],["2018-11-19",47.04,47.4,45.1,45.45,2019300.0],["2018-11-20",43.23,44.43,42.06,43.21,4715100.0],["2018-11-21",44.29,44.8,43.3,44.02,1984200.0],["2018-11-23",43.8,45.76,43.78,45.27,929400.0],["2018-11-26",46.03,48.36,45.24,48.23,2264200.0],["2018-11-27",47.87,49.52,47.62,48.58,1955600.0],["2018-11-28",49.24,51.67,48.821,51.38,2273500.0],["2018-11-29",50.99,53.47,50.619,52.8,2333000.0],["2018-11-30",52.8,55.14,52.8,54.04,2818900.0],["2018-12-03",56.34,56.965,53.39,56.61,3112500.0],["2018-12-04",56.27,58.3,54.62,54.87,3177600.0],["2018-12-06",54.39,55.68,52.08,55.5,2927400.0],["2018-12-07",56.2,57.15,52.68,53.92,2131400.0],["2018-12-10",53.9,55.745,53.45,55.34,1895800.0],["2018-12-11",56.65,56.992,54.527,55.28,1560300.0],["2018-12-12",56.14,57.95,55.91,57.43,2229400.0],["2018-12-13",56.85,57.7,54.26,55.05,4371200.0],["2018-12-14",54.55,56.34,53.895,54.34,1714000.0],["2018-12-17",53.86,54.0,50.59,51.17,2380900.0],["2018-12-18",51.41,52.88,50.21,51.85,2447100.0],["2018-12-19",51.96,53.25,49.26,50.06,2794800.0],["2018-12-20",49.75,50.81,46.734,48.26,3429600.0],["2018-12-21",47.54,47.884,43.264,43.68,5022800.0],["2018-12-24",42.29,44.28,42.0,43.12,1471300.0],["2018-12-26",43.31,46.95,43.18,46.9,3772900.0],["2018-12-27",46.03,47.35,44.8,47.35,1843600.0],["2018-12-28",47.76,48.38,46.04,47.29,1241700.0],["2018-12-31",47.9,48.58,47.34,47.57,1527000.0],["2019-01-02",46.23,47.73,45.28,47.0,1968600.0],["2019-01-03",46.33,47.56,45.71,46.03,1803100.0],["2019-01-04",48.06,50.884,47.41,49.7,4075000.0],["2019-01-07",50.18,52.28,49.29,51.57,3153900.0],["2019-01-08",53.14,54.0,51.541,53.88,2824800.0],["2019-01-09",53.91,54.8,52.55,52.77,2078300.0],["2019-01-10",52.15,52.262,50.07,51.34,2946800.0],["2019-01-11",50.92,52.624,50.8,52.07,1947500.0],["2019-01-14",51.5,52.34,50.6,52.04,1313400.0],["2019-01-15",52.32,54.38,52.251,54.33,1678000.0],["2019-01-16",54.62,56.42,54.34,54.53,2464300.0],["2019-01-17",53.71,55.08,53.56,54.59,1543800.0],["2019-01-18",55.04,56.39,53.73,55.83,1966300.0],["2019-01-22",55.3,56.11,52.7,53.54,2091100.0],["2019-01-23",54.01,55.37,53.65,53.83,1307000.0],["2019-01-24",54.0,54.46,53.26,54.34,911700.0],["2019-01-25",54.9,55.595,54.03,55.0,1360000.0],["2019-01-28",54.3,54.96,53.26,54.92,1255400.0],["2019-01-29",55.01,55.88,53.09,53.52,1334000.0],["2019-01-30",54.12,54.43,52.62,54.19,1985000.0],["2019-01-31",53.94,55.24,53.94,54.65,1509700.0],["2019-02-01",54.37,54.97,53.8,54.38,1849500.0],["2019-02-04",54.33,55.15,54.288,54.74,2304700.0],["2019-02-05",55.19,60.58,54.86,55.44,10011200.0],["2019-02-06",55.78,55.8,50.94,52.59,5699800.0],["2019-02-07",51.81,52.0,50.14,51.53,2465600.0],["2019-02-08",51.06,53.43,50.5,53.15,2551300.0],["2019-02-11",53.79,54.33,52.7,53.15,2122300.0],["2019-02-12",53.94,55.83,53.85,55.83,2576600.0],["2019-02-13",55.96,57.0,54.09,55.04,2073500.0],["2019-02-14",54.16,54.53,53.39,54.06,1595400.0],["2019-02-15",54.48,55.14,54.0,54.66,2537500.0],["2019-02-19",54.4,55.84,54.23,55.28,1440200.0],["2019-02-20",55.55,55.69,54.12,54.18,1676900.0],["2019-02-21",53.98,54.24,52.22,53.03,1911600.0],["2019-02-22",53.59,56.93,53.51,56.67,3844500.0],["2019-02-25",59.85,60.5,55.86,59.01,12654100.0],["2019-02-26",65.22,69.5,64.25,68.65,23794200.0],["2019-02-27",68.23,72.0,68.05,71.74,6781600.0],["2019-02-28",71.65,72.453,69.64,71.27,4879100.0],["2019-03-01",72.0,73.33,71.48,72.77,3377000.0],["2019-03-04",73.29,73.345,66.95,68.99,5146000.0],["2019-03-05",68.86,71.0,67.894,70.61,2399800.0],["2019-03-06",70.19,71.09,69.26,70.04,1758500.0],["2019-03-07",70.26,71.91,65.746,67.24,6632000.0],["2019-03-08",64.0,68.25,62.03,67.77,3291900.0],["2019-03-11",67.79,71.28,67.74,70.66,3015300.0],["2019-03-12",70.51,71.68,69.3,71.15,1777700.0],["2019-03-13",71.61,72.39,69.93,70.15,2353800.0],["2019-03-14",70.2,70.8,69.385,69.91,1593800.0],["2019-03-15",70.5,71.5,69.65,69.89,5164000.0],["2019-03-18",69.87,70.19,68.53,69.55,1962800.0],["2019-03-19",70.21,70.4,68.28,68.5,1985600.0],["2019-03-20",68.26,69.72,67.9,68.9,1812000.0],["2019-03-21",68.56,70.15,68.56,69.44,1362200.0],["2019-03-22",68.97,69.25,65.57,66.02,2262200.0],["2019-03-25",66.02,68.07,65.053,67.86,2396700.0],["2019-03-26",68.47,69.05,67.44,67.74,1431700.0],["2019-03-27",67.66,68.03,64.95,65.51,1596400.0],["2019-03-28",66.07,67.2,65.17,67.13,1456100.0],["2019-03-29",67.49,68.5,67.017,67.22,1219100.0],["2019-04-01",67.96,68.6,66.32,68.16,1679000.0],["2019-04-02",68.5,70.689,68.34,69.73,3552100.0],["2019-04-03",69.82,70.3,69.013,69.46,1911300.0],["2019-04-04",70.14,70.35,66.05,68.3,2704500.0],["2019-04-05",68.4,69.14,67.814,68.22,1291600.0],["2019-04-08",67.88,67.904,66.31,67.65,1049700.0],["2019-04-09",67.41,68.2,66.6,66.69,1248700.0],["2019-04-10",66.8,68.92,66.8,68.21,1064700.0],["2019-04-11",68.41,69.28,67.54,67.65,1106400.0],["2019-04-12",68.25,68.29,65.06,65.38,2070900.0],["2019-04-15",65.38,66.493,65.01,66.2,1364800.0],["2019-04-16",66.69,67.375,66.049,66.28,1267000.0],["2019-04-17",66.69,67.04,63.98,64.25,1575900.0],["2019-04-18",64.03,64.22,62.21,63.4,1813000.0],["2019-04-22",63.04,63.78,62.68,63.51,970000.0],["2019-04-23",63.95,65.56,63.72,65.22,1767600.0],["2019-04-24",65.97,66.53,65.09,66.08,1389600.0],["2019-04-25",66.27,68.211,65.91,67.85,1691200.0],["2019-04-26",67.87,68.43,67.14,67.71,1203700.0],["2019-04-29",68.0,69.64,67.51,69.41,1409200.0],["2019-04-30",69.13,69.785,65.81,67.54,2391700.0],["2019-05-01",68.09,68.72,66.74,66.79,1671800.0],["2019-05-02",66.63,68.095,65.75,68.07,1365500.0],["2019-05-03",68.9,70.09,67.826,69.65,1579600.0],["2019-05-06",67.93,69.43,67.4,69.03,1772200.0],["2019-05-07",68.12,68.85,65.67,66.97,1935000.0],["2019-05-08",66.75,68.209,65.9,68.08,3978300.0],["2019-05-09",63.25,65.2,59.54,60.76,10280300.0],["2019-05-10",61.36,63.2,59.845,61.8,4106900.0],["2019-05-13",59.68,59.93,56.94,57.23,4066700.0],["2019-05-14",58.0,59.21,57.18,58.82,1871100.0],["2019-05-15",58.05,61.96,58.02,61.89,2297700.0],["2019-05-16",61.91,64.24,61.91,63.65,2350800.0],["2019-05-17",62.64,64.13,62.24,62.78,1840700.0],["2019-05-20",61.58,63.41,61.01,63.12,1838100.0],["2019-05-21",63.92,65.61,63.79,65.21,2027700.0],["2019-05-22",64.82,65.52,64.0,64.01,1177400.0],["2019-05-23",62.56,63.89,61.75,63.32,2149900.0],["2019-05-24",63.7,64.72,63.65,64.71,1062900.0],["2019-05-28",65.1,66.21,64.35,65.03,1940500.0],["2019-05-29",64.21,64.22,61.33,62.13,1715200.0],["2019-05-30",62.54,63.41,61.42,62.95,1223300.0],["2019-05-31",61.61,63.02,60.69,62.31,1557800.0],["2019-06-03",61.95,62.7,60.21,61.07,1826700.0],["2019-06-04",61.58,62.06,59.73,61.25,2289600.0],["2019-06-05",61.15,62.48,60.32,61.49,1500900.0],["2019-06-06",61.11,62.208,60.39,61.96,1267800.0],["2019-06-07",62.29,64.86,62.24,63.89,1925900.0],["2019-06-10",64.92,67.21,64.62,65.31,2274900.0],["2019-06-11",65.78,67.86,65.7,67.18,2668700.0],["2019-06-12",67.25,69.72,66.524,69.17,3212500.0],["2019-06-13",70.07,71.8,69.53,70.05,2721700.0],["2019-06-14",70.12,70.19,67.45,67.8,1858500.0],["2019-06-17",68.32,69.35,67.59,68.46,1316200.0],["2019-06-18",69.0,69.66,65.94,66.95,2433400.0],["2019-06-19",67.29,68.49,66.23,68.14,1443700.0],["2019-06-20",69.38,69.96,68.111,68.83,1699600.0],["2019-06-21",68.39,68.64,65.66,65.78,2333700.0],["2019-06-24",66.36,66.4,63.87,63.93,2252400.0],["2019-06-25",63.68,64.5,61.27,61.79,3151300.0],["2019-06-26",62.14,62.89,59.91,60.36,2348300.0],["2019-06-27",60.44,62.8,60.293,62.36,3215100.0],["2019-06-28",62.27,62.55,61.09,61.37,16253800.0],["2019-07-01",63.58,63.75,61.25,62.06,4576500.0],["2019-07-02",61.74,62.675,60.695,62.64,2735000.0],["2019-07-03",62.55,64.52,62.55,64.28,1028900.0],["2019-07-05",63.87,63.891,62.71,63.38,1462600.0],["2019-07-08",63.08,64.315,62.31,64.01,1624000.0],["2019-07-09",64.32,67.12,63.99,66.86,3057100.0],["2019-07-10",67.53,68.359,66.11,66.45,2326700.0],["2019-07-11",66.46,66.95,64.34,64.99,1455600.0],["2019-07-12",65.32,65.77,64.1,64.6,1401300.0],["2019-07-15",65.13,65.69,64.47,65.55,1194300.0],["2019-07-16",65.28,65.531,63.56,64.21,1422400.0],["2019-07-17",64.36,64.7,63.34,63.42,1628900.0],["2019-07-18",63.48,65.335,63.34,65.2,1981900.0],["2019-07-19",65.5,66.22,65.3,65.85,1354100.0],["2019-07-22",66.38,68.62,65.81,68.53,2109100.0],["2019-07-23",68.97,69.16,67.1,67.82,2647600.0],["2019-07-24",67.74,68.674,67.58,68.05,2303300.0],["2019-07-25",68.95,69.95,67.715,68.73,2460700.0],["2019-07-26",68.64,71.08,68.64,70.86,2370200.0],["2019-07-29",70.55,70.6,68.11,69.12,1500500.0],["2019-07-30",68.58,69.091,67.86,68.0,1285300.0],["2019-07-31",68.04,68.59,66.0,67.02,1957100.0],["2019-08-01",67.27,70.1,66.27,68.14,5424300.0],["2019-08-02",64.08,68.65,59.68,59.71,8312200.0],["2019-08-05",56.48,57.76,52.821,53.94,6277700.0],["2019-08-06",55.68,56.4,54.66,55.39,3653500.0],["2019-08-07",55.03,56.52,53.62,56.06,3314300.0],["2019-08-08",56.55,58.85,56.09,58.04,3183100.0],["2019-08-09",57.35,57.62,56.14,56.43,1959200.0],["2019-08-12",55.76,56.0,54.15,54.97,1511400.0],["2019-08-13",54.52,56.77,54.511,55.74,1471800.0],["2019-08-14",53.78,54.5,52.478,52.84,1733200.0],["2019-08-15",52.49,53.006,51.27,51.71,2620100.0],["2019-08-16",52.38,52.905,51.78,52.61,1810600.0],["2019-08-19",53.48,53.53,51.49,52.41,3118600.0],["2019-08-20",52.43,53.37,51.75,52.89,2168300.0],["2019-08-21",53.54,55.14,53.13,54.25,2052400.0],["2019-08-22",55.83,56.06,53.948,55.4,2327800.0],["2019-08-23",54.36,55.5,53.831,54.09,2151700.0],["2019-08-26",54.38,54.82,53.03,53.58,1558100.0],["2019-08-27",53.92,54.48,53.22,53.41,2284800.0],["2019-08-28",53.04,54.48,52.52,54.34,896600.0],["2019-08-29",55.5,55.5,53.97,54.4,1004000.0],["2019-08-30",54.9,54.9,52.14,52.79,1958900.0],["2019-09-03",51.85,52.33,49.64,50.3,2679400.0],["2019-09-04",51.2,51.645,49.99,50.15,2232700.0],["2019-09-05",49.25,50.42,47.81,50.1,3784400.0],["2019-09-06",50.26,50.482,47.699,47.98,3700700.0],["2019-09-09",49.6,50.55,48.92,50.5,5493100.0],["2019-09-10",49.86,51.93,49.38,50.53,3808400.0],["2019-09-11",50.44,52.75,49.72,52.67,3784700.0],["2019-09-12",53.24,55.92,53.16,54.88,3851500.0],["2019-09-13",56.23,57.28,55.66,56.86,4835100.0],["2019-09-16",56.23,57.97,55.355,57.84,3006500.0],["2019-09-17",57.89,59.93,57.35,59.85,3746000.0],["2019-09-18",59.73,61.19,58.1,59.45,3845300.0],["2019-09-19",60.23,60.43,58.26,59.07,9327100.0],["2019-09-20",60.91,61.15,58.28,60.41,21290300.0],["2019-09-23",60.44,61.54,60.15,60.54,3647400.0],["2019-09-24",60.38,61.221,56.69,56.9,4253100.0],["2019-09-25",56.64,56.929,54.6,55.0,6614400.0],["2019-09-26",54.74,55.3,53.42,54.4,5044500.0],["2019-09-27",54.69,55.16,53.74,54.81,2540300.0],["2019-09-30",54.98,56.58,54.85,56.5,2507500.0],["2019-10-01",56.72,57.328,55.154,55.3,2172100.0],["2019-10-02",54.58,54.67,52.85,53.91,3066300.0],["2019-10-03",53.83,55.84,53.48,55.82,2755400.0],["2019-10-04",57.15,58.09,55.61,56.48,2638000.0],["2019-10-07",55.84,56.703,55.33,55.92,2751100.0],["2019-10-08",55.04,55.94,54.6,55.21,2436700.0],["2019-10-09",55.55,57.797,55.29,57.205,2174100.0],["2019-10-10",56.9,58.49,56.14,57.77,2623100.0],["2019-10-11",58.75,60.39,58.75,59.26,2804400.0],["2019-10-14",59.22,59.8,58.53,59.11,1500600.0],["2019-10-15",59.27,60.882,58.916,60.02,1627000.0],["2019-10-16",60.02,60.13,58.29,58.55,2319900.0],["2019-10-17",59.19,60.8,58.8,60.42,1762900.0],["2019-10-18",59.2,59.5,56.8,57.61,2921400.0],["2019-10-21",58.13,58.53,57.65,58.04,1200300.0],["2019-10-22",58.18,58.18,56.67,56.83,2424000.0],["2019-10-23",56.68,57.382,56.16,56.64,2037900.0],["2019-10-24",56.97,58.325,55.8,57.75,3876600.0],["2019-10-25",57.41,59.0,55.67,58.67,4683900.0],["2019-10-28",59.24,59.38,57.145,57.32,2663900.0],["2019-10-29",57.32,57.32,53.62,54.41,4615800.0],["2019-10-30",54.55,54.81,51.86,52.8,7103600.0],["2019-10-31",46.38,46.63,43.55,44.49,16320100.0],["2019-11-01",44.45,46.72,43.94,45.655,6325700.0],["2019-11-04",45.88,45.95,44.651,44.74,4870100.0],["2019-11-05",44.85,44.913,43.14,43.23,3556000.0],["2019-11-06",43.23,43.33,42.0,42.62,3972400.0],["2019-11-07",42.74,43.0,41.42,41.86,3467600.0],["2019-11-08",41.72,42.58,41.47,41.99,3333500.0],["2019-11-11",41.77,42.08,40.78,40.83,4376500.0],["2019-11-12",41.12,41.95,40.45,40.8,5035500.0],["2019-11-13",40.64,40.75,39.81,40.68,3108100.0],["2019-11-14",40.6,42.027,40.5,41.84,4456300.0],["2019-11-15",42.3,42.98,41.74,42.0,5042300.0],["2019-11-18",42.06,42.65,41.88,41.99,2948100.0],["2019-11-19",42.36,42.73,40.73,40.86,3101100.0],["2019-11-20",40.97,41.65,40.06,40.64,5079400.0],["2019-11-21",40.8,41.559,40.51,41.48,3494100.0],["2019-11-22",41.64,42.4,41.28,41.84,2201500.0],["2019-11-25",42.23,43.279,42.23,42.77,2697200.0],["2019-11-26",43.0,44.265,43.0,43.38,3565000.0],["2019-11-27",43.73,44.7,43.56,44.425,2439300.0],["2019-11-29",44.42,44.69,43.21,43.39,1486000.0],["2019-12-02",43.71,43.75,41.73,43.12,2819200.0],["2019-12-03",41.92,42.97,41.69,42.63,2269000.0],["2019-12-04",42.99,43.29,41.97,42.14,2500400.0],["2019-12-05",40.47,41.82,39.76,41.07,6423700.0],["2019-12-06",41.28,42.33,40.98,41.23,2388100.0],["2019-12-09",41.26,41.98,40.96,41.16,2176100.0],["2019-12-10",41.01,41.1,40.105,40.51,1929700.0],["2019-12-11",40.54,41.28,40.4,41.03,1320800.0],["2019-12-12",41.01,42.28,40.9,41.98,2201100.0],["2019-12-13",43.1,43.37,41.9,42.29,2158100.0],["2019-12-16",42.49,43.53,42.33,43.1,3068400.0],["2019-12-17",43.09,43.19,41.94,43.05,3012400.0],["2019-12-18",43.3,43.3,42.215,42.34,2606900.0],["2019-12-19",42.67,44.44,42.595,43.94,3406200.0],["2019-12-20",44.21,44.51,43.53,44.06,3000600.0],["2019-12-23",44.31,45.115,43.92,44.78,1642800.0],["2019-12-24",45.13,45.24,44.55,44.67,616300.0],["2019-12-26",44.94,45.82,44.93,45.41,1654400.0],["2019-12-27",45.74,45.905,44.81,44.98,1877000.0],["2019-12-30",45.11,45.48,44.42,44.47,1352200.0],["2019-12-31",44.2,44.68,43.75,44.3,2325000.0],["2020-01-02",44.71,45.61,44.71,45.19,2152300.0],["2020-01-03",44.5,45.32,44.02,44.9,2109800.0],["2020-01-06",44.67,45.19,44.36,44.835,2077100.0],["2020-01-07",45.0,46.12,44.9,45.78,1945500.0],["2020-01-08",45.84,46.62,44.875,45.005,3222700.0],["2020-01-09",45.3,46.63,44.8,46.43,2428900.0],["2020-01-10",46.8,46.96,45.89,46.13,1979100.0],["2020-01-13",46.28,48.125,46.09,47.96,3236300.0],["2020-01-14",48.09,49.32,48.02,49.15,4489000.0],["2020-01-15",49.09,50.28,48.55,48.86,2945900.0],["2020-01-16",49.36,51.24,49.28,50.9,3106000.0],["2020-01-17",51.12,51.62,50.71,51.44,2168600.0],["2020-01-21",51.37,51.39,49.75,50.7,2980700.0],["2020-01-22",51.06,51.78,50.04,50.24,1789000.0],["2020-01-23",50.0,50.46,48.78,50.23,2238800.0],["2020-01-24",50.55,51.21,50.06,50.52,2238700.0],["2020-01-27",48.75,49.58,47.33,49.32,2196400.0],["2020-01-28",49.8,50.43,49.38,49.83,4233100.0],["2020-01-29",49.83,50.98,49.83,50.15,1903100.0],["2020-01-30",49.66,50.41,49.36,50.29,1654400.0],["2020-01-31",50.3,50.35,48.48,48.81,2127900.0],["2020-02-03",49.04,49.8,48.785,49.36,1852700.0],["2020-02-04",49.95,51.25,49.78,50.72,1667100.0],["2020-02-05",51.6,51.6,49.5,49.57,1635400.0],["2020-02-06",49.71,49.75,49.01,49.48,1259000.0],["2020-02-07",49.35,49.9,48.6,49.64,1563700.0],["2020-02-10",49.57,50.47,49.43,50.37,1396900.0],["2020-02-11",50.41,51.45,50.18,50.56,1391900.0],["2020-02-12",51.29,52.59,51.1,52.25,1569600.0],["2020-02-13",51.79,53.14,51.5,52.97,2131900.0],["2020-02-14",53.39,53.54,52.2,53.16,2065900.0],["2020-02-18",53.02,53.8,52.65,53.32,1819500.0],["2020-02-19",53.79,54.25,52.9,53.18,2700500.0],["2020-02-20",53.37,55.475,53.18,54.39,3451000.0],["2020-02-21",54.18,54.27,52.84,53.7,2006000.0],["2020-02-24",50.97,51.94,50.06,51.33,3818600.0],["2020-02-25",52.05,52.76,49.2,49.89,3998100.0],["2020-02-26",50.29,52.65,50.0,50.69,6523100.0],["2020-02-27",55.425,60.08,53.81,57.92,13157400.0],["2020-02-28",56.85,59.82,56.322,57.81,5815800.0],["2020-03-02",58.02,59.79,56.91,58.84,5572800.0],["2020-03-03",58.92,59.93,56.82,58.21,4053300.0],["2020-03-04",59.08,63.145,57.85,62.46,4779100.0],["2020-03-05",61.01,63.24,60.83,62.13,3514100.0],["2020-03-06",60.5,62.88,59.25,60.65,3726300.0],["2020-03-09",55.65,59.46,54.23,58.5,3751300.0],["2020-03-10",60.2,60.74,55.39,57.97,4110300.0],["2020-03-11",56.55,56.97,49.805,50.23,6862000.0],["2020-03-12",45.27,47.85,43.12,44.04,6107600.0],["2020-03-13",46.5,49.06,44.29,49.01,3970200.0],["2020-03-16",44.15,44.29,40.67,41.65,4022500.0],["2020-03-17",42.28,43.14,38.9,42.12,3308300.0],["2020-03-18",39.63,40.4,34.199,39.25,4642000.0],["2020-03-19",37.75,38.47,33.589,34.66,8012500.0],["2020-03-20",35.88,36.2,31.0,31.69,5864800.0],["2020-03-23",31.6,33.74,29.95,33.03,4093500.0],["2020-03-24",35.26,39.04,34.03,38.13,5535000.0],["2020-03-25",38.87,43.98,37.65,41.29,4982800.0],["2020-03-26",41.29,44.4,40.86,41.88,4486600.0],["2020-03-27",40.25,40.44,38.07,38.67,3805600.0],["2020-03-30",38.19,38.96,36.79,38.67,3033700.0],["2020-03-31",38.44,40.32,37.38,38.44,2831700.0],["2020-04-01",36.504,37.5,35.16,35.45,2225900.0],["2020-04-02",34.88,37.04,33.96,34.8,3406800.0],["2020-04-03",34.75,39.5,34.75,38.15,5504200.0],["2020-04-06",41.05,46.87,40.32,46.46,9002300.0],["2020-04-07",49.35,51.06,46.93,47.69,6562800.0],["2020-04-08",48.5,52.08,47.87,51.0,4949900.0],["2020-04-09",52.82,54.17,51.64,53.68,4105100.0],["2020-04-13",53.43,55.79,51.76,55.44,4305500.0],["2020-04-14",55.76,57.76,54.7,57.66,3852700.0],["2020-04-15",56.0,57.25,54.95,56.72,2187600.0],["2020-04-16",57.4,59.99,56.64,59.72,3787300.0],["2020-04-17",60.73,61.63,59.76,61.06,3152700.0],["2020-04-20",60.78,66.254,60.3,65.05,6021700.0],["2020-04-21",65.43,66.55,60.7,61.37,7521000.0],["2020-04-22",63.7,64.33,62.26,62.75,2874300.0],["2020-04-23",63.34,63.4,61.78,62.85,1986800.0],["2020-04-24",64.05,67.02,63.61,66.19,3529200.0],["2020-04-27",67.37,70.58,67.25,69.28,3829500.0],["2020-04-28",70.22,71.2,66.06,66.25,5554600.0],["2020-04-29",66.92,69.11,65.77,68.33,2871900.0],["2020-04-30",67.48,68.85,63.795,64.87,4339700.0],["2020-05-01",63.16,64.6,61.31,64.445,3334400.0],["2020-05-04",63.99,68.18,63.21,67.69,2363900.0],["2020-05-05",70.1,76.5,70.03,72.79,9153400.0],["2020-05-06",74.85,78.63,72.08,78.24,6919500.0],["2020-05-07",74.38,78.84,73.31,76.59,6841500.0],["2020-05-08",76.86,81.69,75.39,80.71,4847700.0],["2020-05-11",80.37,82.62,79.63,80.28,3095400.0],["2020-05-12",80.25,82.97,78.9,79.02,3485000.0],["2020-05-13",80.31,82.45,76.89,81.55,3403400.0],["2020-05-14",80.45,83.18,79.74,81.63,3737300.0],["2020-05-15",82.27,85.84,80.61,85.63,3037600.0],["2020-05-18",86.975,88.02,78.03,78.18,6056700.0],["2020-05-19",79.18,80.24,76.01,77.085,6443900.0],["2020-05-20",78.55,79.28,73.33,75.295,5099400.0],["2020-05-21",75.56,75.93,73.11,74.31,3168300.0],["2020-05-22",74.43,78.15,73.403,77.48,2799000.0],["2020-05-26",78.42,78.88,73.07,74.08,3640800.0],["2020-05-27",72.9,76.7,69.35,76.24,4427600.0],["2020-05-28",75.96,80.2,75.31,77.81,2891200.0],["2020-05-29",78.54,81.619,78.4,80.98,3182800.0],["2020-06-01",80.5,81.91,78.34,78.59,2290400.0],["2020-06-02",78.86,82.551,78.07,81.86,3021500.0],["2020-06-03",81.8,82.33,79.34,80.66,2889200.0],["2020-06-04",81.72,86.01,79.54,80.3,3968700.0],["2020-06-05",80.52,80.59,76.03,78.72,2982300.0],["2020-06-08",78.07,78.5,74.82,76.47,2984200.0],["2020-06-09",76.49,78.98,76.08,76.37,2208800.0],["2020-06-10",80.87,82.93,78.51,79.81,4330700.0],["2020-06-11",78.56,80.45,76.715,77.52,3711700.0],["2020-06-12",79.02,80.67,76.62,79.76,2542600.0],["2020-06-15",79.06,84.62,79.06,83.91,4233900.0],["2020-06-16",85.0,85.86,82.25,84.55,2547200.0],["2020-06-17",85.72,87.1,84.8,86.32,1893300.0],["2020-06-18",86.46,87.272,85.12,87.0,1761800.0],["2020-06-19",88.0,95.73,87.07,95.39,7135900.0],["2020-06-22",95.58,99.41,95.53,96.3,3761500.0],["2020-06-23",99.04,103.94,97.21,101.22,5783200.0],["2020-06-24",101.4,103.41,96.53,98.17,4065600.0],["2020-06-25",98.3,102.39,96.57,101.28,3737700.0],["2020-06-26",102.27,104.28,100.175,102.54,4597000.0],["2020-06-29",102.11,103.14,98.8,102.89,3207300.0],["2020-06-30",103.26,107.318,102.71,106.23,4232900.0],["2020-07-01",105.5,111.76,105.5,111.21,3273500.0],["2020-07-02",113.36,113.42,109.18,110.68,2555600.0],["2020-07-06",113.22,115.501,111.51,112.97,2557100.0],["2020-07-07",112.61,114.72,110.795,112.21,2954900.0],["2020-07-08",112.93,114.74,109.485,111.9,3012800.0],["2020-07-09",112.15,115.45,111.77,114.51,2289600.0],["2020-07-10",113.68,113.995,109.85,111.29,2613400.0],["2020-07-13",113.0,113.75,103.34,104.57,2994300.0],["2020-07-14",103.45,104.89,99.17,103.74,3887300.0],["2020-07-15",101.81,103.24,99.13,101.97,2855800.0],["2020-07-16",100.62,103.989,99.41,103.34,2080500.0],["2020-07-17",104.42,105.49,101.13,102.71,1851100.0],["2020-07-20",102.84,107.13,102.84,106.69,2115100.0],["2020-07-21",108.0,108.71,103.76,104.65,1534500.0],["2020-07-22",105.22,106.323,102.66,104.23,1284200.0],["2020-07-23",104.97,106.77,100.7,102.46,1456800.0],["2020-07-24",100.83,102.73,97.5,101.59,1378700.0],["2020-07-27",102.603,106.775,101.59,105.95,1986600.0],["2020-07-28",105.63,105.68,101.99,102.45,1736400.0],["2020-07-29",104.0,109.06,104.0,108.69,2766200.0],["2020-07-30",107.892,112.79,107.53,112.38,2305200.0],["2020-07-31",116.67,118.48,114.292,118.38,3713200.0],["2020-08-03",121.0,127.17,121.0,126.62,4663200.0],["2020-08-04",128.767,130.08,124.61,129.8,4459900.0],["2020-08-05",131.815,136.29,130.36,135.52,9183300.0],["2020-08-06",133.68,138.95,126.57,130.66,9819000.0],["2020-08-07",131.44,137.78,131.0,135.06,5898600.0],["2020-08-10",139.24,141.41,131.11,134.72,4282400.0],["2020-08-11",132.1,132.51,127.17,127.5,4339100.0],["2020-08-12",128.53,128.93,121.8,122.05,4748600.0],["2020-08-13",122.66,131.72,122.564,128.73,5456900.0],["2020-08-14",130.27,130.99,127.52,129.26,2052600.0],["2020-08-17",131.4,131.85,128.565,129.72,2192800.0],["2020-08-18",130.21,135.345,128.28,133.01,3556000.0],["2020-08-19",132.18,133.76,128.61,131.13,2859100.0],["2020-08-20",130.26,131.51,129.03,130.09,5722500.0],["2020-08-21",129.999,133.08,128.51,130.37,2895700.0],["2020-08-24",132.4,133.89,127.83,128.74,3876000.0],["2020-08-25",127.954,129.625,124.153,125.48,3601500.0],["2020-08-26",126.35,128.68,125.46,126.91,2499200.0],["2020-08-27",127.06,127.608,121.71,122.37,2399100.0],["2020-08-28",123.0,123.32,117.77,119.66,3700000.0],["2020-08-31",119.66,120.58,116.63,119.7,3322800.0],["2020-09-01",121.195,126.05,119.977,125.05,3038300.0],["2020-09-02",128.3,129.94,120.25,124.37,3754400.0],["2020-09-03",119.81,121.16,113.33,116.2,4775200.0],["2020-09-04",114.23,116.82,103.06,112.04,7500200.0],["2020-09-08",113.38,118.2,108.37,110.56,9726300.0],["2020-09-09",112.705,114.89,109.43,112.71,4741900.0],["2020-09-10",113.48,118.0,110.254,110.57,4157800.0],["2020-09-11",113.08,116.59,109.94,110.77,4450500.0],["2020-09-14",111.77,115.0,109.39,112.55,4737500.0],["2020-09-15",113.48,114.0,109.16,111.005,3489800.0],["2020-09-16",111.1,112.65,108.538,108.8,2823200.0],["2020-09-17",105.29,109.23,104.3,109.23,4116900.0],["2020-09-18",110.685,113.29,109.11,111.75,26303600.0],["2020-09-21",110.43,116.33,109.793,116.01,4219500.0],["2020-09-22",118.0,119.75,112.6,119.35,4759900.0],["2020-09-23",119.29,121.37,114.05,115.09,4063600.0],["2020-09-24",112.55,116.1,109.52,113.68,4339000.0],["2020-09-25",113.7,118.685,113.01,118.28,2572600.0],["2020-09-28",120.37,123.95,119.19,123.69,3456500.0],["2020-09-29",123.61,125.7,121.26,123.23,2618000.0],["2020-09-30",123.19,125.59,120.14,121.63,2525400.0],["2020-10-01",124.1,133.09,123.25,131.69,5745100.0],["2020-10-02",127.49,133.33,127.27,131.63,3783100.0],["2020-10-05",132.69,136.84,130.7,136.69,2738300.0],["2020-10-06",137.0,139.26,134.1,134.56,3046500.0],["2020-10-07",136.63,143.1,136.45,142.66,3804200.0],["2020-10-08",145.0,145.15,139.16,139.54,3202000.0],["2020-10-09",140.7,147.3,140.07,146.67,3358800.0],["2020-10-12",149.0,151.201,146.55,147.38,3279300.0],["2020-10-13",148.19,154.73,147.61,153.2,3357400.0],["2020-10-14",153.8,154.88,147.66,149.97,3173000.0],["2020-10-15",145.38,150.9,143.45,150.67,2209400.0],["2020-10-16",151.98,152.53,147.15,147.59,1764200.0],["2020-10-19",148.75,151.8,146.36,148.37,2326000.0],["2020-10-20",147.54,150.24,144.51,144.79,2548600.0],["2020-10-21",144.62,145.63,132.69,133.01,5555000.0],["2020-10-22",133.9,138.0,132.845,135.94,3332300.0],["2020-10-23",136.16,138.43,134.125,137.845,2099700.0],["2020-10-26",137.49,143.11,136.2,139.73,3256200.0],["2020-10-27",141.48,147.65,141.295,145.78,4580200.0],["2020-10-28",143.3,145.145,138.92,139.64,4827600.0],["2020-10-29",138.285,138.94,128.13,132.42,7810900.0],["2020-10-30",130.51,131.703,119.71,121.59,5602900.0],["2020-11-02",123.228,127.73,121.57,126.44,3837800.0],["2020-11-03",127.956,131.99,125.588,130.45,2937200.0],["2020-11-04",135.5,138.79,133.51,136.2,3635900.0],["2020-11-05",140.0,144.95,138.125,143.64,2741400.0],["2020-11-06",143.68,146.6,140.55,146.28,2591100.0],["2020-11-09",130.96,134.0,116.31,121.2,10639300.0],["2020-11-10",126.22,126.4,113.487,119.43,6264800.0],["2020-11-11",121.92,131.07,121.79,130.59,5260700.0],["2020-11-12",129.64,133.5,125.81,127.03,3876100.0],["2020-11-13",128.55,129.995,123.33,124.92,3481700.0],["2020-11-16",122.54,127.24,120.5,125.62,3497700.0],["2020-11-17",126.71,128.94,123.6,128.82,2503300.0],["2020-11-18",127.84,129.24,124.7,127.01,2538600.0],["2020-11-19",128.0,134.7,127.445,134.5,3011100.0],["2020-11-20",136.52,143.96,136.265,140.06,4418800.0],["2020-11-23",141.0,143.23,138.22,140.2,2593300.0],["2020-11-24",139.99,140.04,133.65,137.6,3329500.0],["2020-11-25",138.63,146.95,138.51,145.09,3552000.0],["2020-11-27",148.72,160.63,148.53,160.55,5023000.0],["2020-11-30",161.94,164.64,153.36,160.7,11341600.0],["2020-12-01",161.51,161.51,154.1,154.67,3252100.0],["2020-12-02",151.375,155.6,150.0,154.62,2195900.0],["2020-12-03",154.49,157.021,154.2,154.74,2016100.0],["2020-12-04",154.13,157.09,153.222,155.03,1967600.0],["2020-12-07",155.598,158.88,153.61,156.93,1942500.0],["2020-12-08",158.85,167.916,156.8,163.97,3272500.0],["2020-12-09",165.94,167.52,157.64,159.23,3891000.0],["2020-12-10",157.3,167.62,157.0,165.3,2593600.0],["2020-12-11",166.08,171.66,165.72,170.02,3064500.0],["2020-12-14",172.25,176.48,169.66,169.97,3072300.0],["2020-12-15",172.0,179.93,170.51,177.8,3380600.0],["2020-12-16",173.69,182.78,171.34,182.34,4292700.0],["2020-12-17",184.32,192.09,183.33,188.1,4322600.0],["2020-12-18",190.59,191.73,184.69,190.76,5352800.0],["2020-12-21",189.16,193.0,184.55,189.2,3034000.0],["2020-12-22",191.11,198.5,190.443,197.38,3372500.0],["2020-12-23",196.9,197.38,190.03,190.17,2099300.0],["2020-12-24",191.21,193.74,188.08,190.31,1116600.0],["2020-12-28",193.58,194.0,175.84,178.12,4221700.0],["2020-12-29",179.645,180.0,173.69,177.01,2359700.0],["2020-12-30",178.3,183.41,176.12,183.18,2125600.0],["2020-12-31",183.13,183.38,175.8,177.91,2076900.0],["2021-01-04",179.52,181.6,168.252,172.08,3262000.0],["2021-01-05",170.19,175.77,169.062,174.98,2168200.0],["2021-01-06",172.11,173.16,166.33,167.57,2966000.0],["2021-01-07",170.3,173.5,167.25,170.79,2785200.0],["2021-01-08",172.91,179.73,171.76,175.65,2470400.0],["2021-01-11",174.1,187.76,171.02,183.04,3821000.0],["2021-01-12",185.06,211.85,184.75,205.15,9353800.0],["2021-01-13",204.61,209.04,200.87,207.03,2925000.0],["2021-01-14",207.25,221.12,207.0,211.52,5038600.0],["2021-01-15",211.21,211.99,197.16,204.42,3601500.0],["2021-01-19",208.66,221.34,208.0,221.31,4515000.0],["2021-01-20",223.43,225.74,213.72,215.69,3436300.0],["2021-01-21",218.55,221.44,212.3,212.54,2939900.0],["2021-01-22",211.17,215.145,209.14,213.59,2162700.0],["2021-01-25",217.0,221.44,205.4,208.81,2341400.0],["2021-01-26",225.94,226.725,203.0,204.41,8013800.0],["2021-01-27",199.25,205.65,192.0,193.37,3648200.0],["2021-01-28",196.435,207.13,193.13,202.41,2986300.0],["2021-01-29",201.65,203.67,193.68,199.09,2271100.0],["2021-02-01",201.68,204.615,195.68,203.77,1800700.0],["2021-02-02",207.4,213.424,206.347,210.29,1976300.0],["2021-02-03",211.76,215.16,208.019,210.07,1727000.0],["2021-02-04",211.7,221.958,211.7,220.84,3185600.0],["2021-02-05",222.0,239.47,220.32,231.12,3817600.0],["2021-02-08",233.14,238.95,226.35,231.69,2989400.0],["2021-02-09",229.26,231.65,226.65,229.87,1664300.0],["2021-02-10",232.19,232.244,220.52,225.65,1689600.0],["2021-02-11",227.102,230.04,223.73,226.05,1521400.0],["2021-02-12",227.71,235.1,224.57,233.86,1808200.0],["2021-02-16",238.95,239.25,226.095,228.32,2165900.0],["2021-02-17",224.92,225.0,214.07,222.41,2391700.0],["2021-02-18",216.05,225.31,215.104,220.82,1525700.0],["2021-02-19",224.09,230.43,223.61,227.27,1828100.0],["2021-02-22",222.86,225.66,211.75,213.12,2652200.0],["2021-02-23",203.07,211.919,191.0,210.75,3646100.0],["2021-02-24",209.99,212.878,202.265,209.1,2179000.0],["2021-02-25",205.085,214.0,194.77,197.58,3698700.0],["2021-02-26",224.0,232.29,206.37,220.27,11049000.0],["2021-03-01",224.57,248.45,223.65,244.58,6681200.0],["2021-03-02",243.5,251.86,236.78,238.43,3690900.0],["2021-03-03",235.2,238.29,206.79,208.61,7227300.0],["2021-03-04",207.51,212.97,186.99,198.1,6511400.0],["2021-03-05",201.01,203.435,179.23,200.3,5644800.0],["2021-03-08",199.535,209.56,189.8,190.26,3910100.0],["2021-03-09",202.97,210.13,198.861,206.79,3710000.0],["2021-03-10",212.96,215.485,203.25,205.93,2739200.0],["2021-03-11",214.97,224.0,212.725,220.84,3406000.0],["2021-03-12",212.28,222.67,205.0,221.14,2763700.0],["2021-03-15",220.53,223.5,216.01,223.23,2574500.0],["2021-03-16",226.89,228.0,210.75,215.98,2451900.0],["2021-03-17",208.5,221.19,204.53,218.44,4325400.0],["2021-03-18",211.395,219.718,208.87,209.51,3421800.0],["2021-03-19",210.312,224.107,209.4,215.41,4843300.0],["2021-03-22",219.553,223.188,217.0,219.77,3136200.0],["2021-03-23",222.616,231.34,218.09,219.67,3754800.0],["2021-03-24",220.85,221.0,197.87,199.18,3866000.0],["2021-03-25",193.33,201.095,190.5,196.2,3432800.0],["2021-03-26",197.494,202.55,193.65,202.32,2667400.0],["2021-03-29",203.42,204.0,195.155,196.31,2026000.0],["2021-03-30",192.8,203.66,191.0,198.87,2648700.0],["2021-03-31",202.9,208.49,201.34,201.67,2512600.0],["2021-04-01",206.438,212.14,205.4,208.2,1775500.0],["2021-04-05",211.99,211.99,196.13,197.2,3628800.0],["2021-04-06",199.436,208.57,197.313,206.01,3038800.0],["2021-04-07",204.5,205.75,199.275,204.02,2208100.0],["2021-04-08",206.0,216.29,205.795,215.39,3606000.0],["2021-04-09",214.24,221.67,212.86,218.57,2723500.0],["2021-04-12",216.873,220.51,214.1,218.13,1878900.0],["2021-04-13",222.445,225.84,220.292,224.03,2023600.0],["2021-04-14",225.04,227.0,216.19,218.07,1723200.0],["2021-04-15",221.37,223.5,216.31,219.29,1818900.0],["2021-04-16",220.3,221.137,213.6,219.99,1525000.0],["2021-04-19",216.875,219.19,211.87,213.19,2236600.0],["2021-04-20",212.0,212.5,200.88,206.86,2768200.0],["2021-04-21",204.34,210.82,202.33,209.76,1687000.0],["2021-04-22",209.83,215.46,207.503,210.28,1701400.0],["2021-04-23",212.6,216.75,211.0,214.59,1475700.0],["2021-04-26",211.0,212.0,203.8,205.18,4198900.0],["2021-04-27",206.16,210.8,206.0,207.49,2288800.0],["2021-04-28",206.26,212.97,202.5,211.35,1898700.0],["2021-04-29",212.28,212.34,201.801,208.8,2316800.0],["2021-04-30",206.34,207.95,198.08,198.79,3159100.0],["2021-05-03",200.4,200.91,189.27,190.71,3607100.0],["2021-05-04",185.11,191.29,183.2,188.45,3529400.0],["2021-05-05",190.99,194.99,181.51,184.57,5624600.0],["2021-05-06",167.01,170.648,154.0,157.68,15673700.0],["2021-05-07",163.93,165.617,158.65,165.51,5859700.0],["2021-05-10",163.01,170.98,161.78,167.13,5095400.0],["2021-05-11",159.55,170.75,158.71,169.84,4017000.0],["2021-05-12",165.33,169.07,158.41,159.34,3313600.0],["2021-05-13",163.337,164.5,153.8,156.59,3093200.0],["2021-05-14",159.01,163.84,157.14,163.11,2330500.0],["2021-05-17",162.674,165.4,160.06,165.18,1933200.0],["2021-05-18",165.81,170.11,164.6,167.25,3103200.0],["2021-05-19",164.298,166.27,161.39,165.42,2511900.0],["2021-05-20",166.28,175.14,166.02,172.36,3159800.0],["2021-05-21",173.0,173.5,167.13,167.56,2527600.0],["2021-05-24",169.73,169.9,164.22,165.18,2404400.0],["2021-05-25",166.87,170.62,166.43,167.05,1558800.0],["2021-05-26",168.2,169.4,166.56,168.22,1423800.0],["2021-05-27",168.61,168.61,162.5,166.74,2984200.0],["2021-05-28",166.1,167.855,164.62,164.73,1974400.0],["2021-06-01",165.95,167.32,161.884,163.46,2448900.0],["2021-06-02",164.42,176.85,163.65,175.14,4900600.0],["2021-06-03",172.08,172.58,165.11,165.74,3336600.0],["2021-06-04",167.41,168.3,162.395,164.18,2270800.0],["2021-06-07",164.56,169.5,163.88,168.32,2763700.0],["2021-06-08",166.36,171.9,166.36,170.21,2623300.0],["2021-06-09",172.175,174.69,167.01,167.3,5125600.0],["2021-06-10",167.05,170.03,166.07,167.15,2348200.0],["2021-06-11",167.77,168.243,164.66,165.82,2432200.0],["2021-06-14",166.77,172.184,166.05,170.3,2668900.0],["2021-06-15",171.87,172.0,163.82,166.06,2633600.0],["2021-06-16",167.35,169.29,164.52,167.37,2561000.0],["2021-06-17",166.02,172.31,165.52,169.64,2503200.0],["2021-06-18",168.99,171.37,167.69,169.82,3505300.0],["2021-06-21",169.75,171.86,165.15,170.79,2134900.0],["2021-06-22",170.63,179.0,170.59,177.98,4224400.0],["2021-06-23",179.11,182.21,178.12,179.45,2934800.0],["2021-06-24",181.45,184.96,178.77,181.52,2574600.0],["2021-06-25",183.77,187.988,183.104,184.8,3087600.0],["2021-06-28",187.77,199.18,187.77,198.41,4933000.0],["2021-06-29",198.81,203.555,195.02,202.53,3828100.0],["2021-06-30",202.46,206.62,201.36,205.84,3117100.0],["2021-07-01",206.41,207.842,198.23,199.51,3265900.0],["2021-07-02",200.2,202.393,195.83,197.57,1805500.0],["2021-07-06",197.39,199.13,193.08,197.81,2479000.0],["2021-07-07",198.54,199.01,190.34,192.9,1795300.0],["2021-07-08",186.0,196.643,185.1,196.02,1761400.0],["2021-07-09",196.41,196.95,193.52,195.09,1606200.0],["2021-07-12",196.05,200.03,190.233,194.3,2697500.0],["2021-07-13",193.99,193.99,188.0,188.5,2543500.0],["2021-07-14",189.79,190.58,182.311,182.86,2855600.0],["2021-07-15",182.86,186.69,179.71,182.3,2368700.0],["2021-07-16",183.55,187.48,183.2,184.42,1878000.0],["2021-07-19",181.11,192.46,180.24,190.33,2600900.0],["2021-07-20",192.5,195.77,187.79,194.87,2118500.0],["2021-07-21",194.07,195.92,191.04,195.8,1467900.0],["2021-07-22",196.93,202.98,196.93,201.85,2625900.0],["2021-07-23",202.23,211.82,199.69,208.86,2789200.0],["2021-07-26",207.47,209.25,205.5,206.05,1588600.0],["2021-07-27",205.68,206.36,191.82,199.48,2793400.0],["2021-07-28",200.47,204.77,199.27,202.94,1688400.0],["2021-07-29",202.34,204.11,197.89,198.98,1429300.0],["2021-07-30",190.62,192.55,182.39,183.51,4757100.0],["2021-08-02",186.13,192.52,182.61,188.89,2651500.0],["2021-08-03",189.37,193.77,187.27,190.46,2600900.0],["2021-08-04",192.54,205.89,191.675,202.1,6194500.0],["2021-08-05",175.0,193.348,174.905,182.41,10977700.0],["2021-08-06",183.007,183.32,177.625,178.36,4167100.0],["2021-08-09",178.0,186.75,177.798,183.1,3241900.0],["2021-08-10",183.22,190.37,183.22,188.46,2804800.0],["2021-08-11",187.65,194.25,186.63,193.96,2828400.0],["2021-08-12",193.24,196.455,189.48,193.24,1498800.0],["2021-08-13",192.53,193.0,189.522,192.08,1384000.0],["2021-08-16",191.37,192.34,186.76,190.42,2150200.0],["2021-08-17",188.27,194.81,187.59,194.3,2369200.0],["2021-08-18",193.83,197.42,190.27,190.8,2115200.0],["2021-08-19",189.7,196.99,188.02,192.28,2567000.0],["2021-08-20",192.22,199.32,192.22,199.27,2437700.0],["2021-08-23",199.4,200.25,193.56,196.58,2435700.0],["2021-08-24",198.65,201.55,194.72,201.4,2080700.0],["2021-08-25",201.3,203.79,197.98,202.28,1166200.0],["2021-08-26",203.0,215.98,202.43,212.59,4068600.0],["2021-08-27",210.0,212.84,208.35,210.4,2028900.0],["2021-08-30",210.76,218.956,210.4,217.71,1821700.0],["2021-08-31",217.23,217.93,211.57,216.26,1894900.0],["2021-09-01",216.59,220.93,215.81,216.78,2161200.0],["2021-09-02",217.32,219.5,213.1,213.49,1602400.0],["2021-09-03",213.05,221.36,212.4,220.38,1908900.0],["2021-09-07",219.965,220.0,212.08,216.44,2000700.0],["2021-09-08",217.0,217.98,213.39,214.77,1641800.0],["2021-09-09",214.33,218.95,214.05,216.63,1346100.0],["2021-09-10",219.1,221.86,216.85,217.02,1401300.0],["2021-09-13",215.39,215.56,205.39,212.6,1887700.0],["2021-09-14",213.09,217.85,212.55,214.31,1518700.0],["2021-09-15",214.94,218.695,211.64,217.42,1586900.0],["2021-09-16",216.91,224.23,215.9,224.15,1902500.0],["2021-09-17",224.34,228.89,223.48,226.98,3405400.0],["2021-09-20",219.495,223.24,213.93,217.66,2328400.0],["2021-09-21",220.87,222.45,215.43,220.59,1478900.0],["2021-09-22",220.47,221.37,217.385,219.37,1669600.0],["2021-09-23",219.76,225.47,219.17,223.66,2096700.0],["2021-09-24",222.085,223.97,218.38,222.85,1310400.0],["2021-09-27",220.76,226.0,219.5,225.78,1554600.0],["2021-09-28",222.49,224.19,207.77,212.35,2694800.0],["2021-09-29",213.865,215.45,205.07,205.3,1921300.0],["2021-09-30",206.59,211.18,206.375,207.96,1996800.0],["2021-10-01",206.77,208.33,198.51,204.37,1995300.0],["2021-10-04",200.27,201.15,194.37,198.72,1882100.0],["2021-10-05",200.06,204.93,198.8,203.64,1286400.0],["2021-10-06",201.59,209.66,201.0,209.53,1539500.0],["2021-10-07",212.15,219.12,211.01,216.52,1802300.0],["2021-10-08",216.43,219.487,211.25,212.02,1695300.0],["2021-10-11",210.28,210.65,202.17,202.34,2212300.0],["2021-10-12",204.76,214.86,203.05,213.14,2236200.0],["2021-10-13",214.87,216.75,212.43,213.75,1032500.0],["2021-10-14",216.15,221.14,215.72,215.9,1378200.0],["2021-10-15",218.0,222.08,216.625,221.09,1389500.0],["2021-10-18",220.94,230.843,219.29,228.0,2519300.0],["2021-10-19",228.29,230.15,226.185,226.41,1432400.0],["2021-10-20",228.0,233.275,224.84,233.12,1997100.0],["2021-10-21",232.61,238.726,231.12,235.98,1735200.0],["2021-10-22",232.66,242.45,232.66,241.27,1855000.0],["2021-10-25",243.5,253.05,243.5,252.57,3496300.0],["2021-10-26",252.58,255.76,244.85,247.52,2161800.0],["2021-10-27",247.52,250.02,242.52,243.89,1592400.0],["2021-10-28",238.78,246.15,234.42,242.75,3192900.0],["2021-10-29",239.47,252.764,238.14,250.69,1817900.0],["2021-11-01",250.94,251.99,240.82,243.62,2291700.0],["2021-11-02",243.66,244.48,236.31,240.63,2359900.0],["2021-11-03",243.08,245.4,235.19,239.62,3812600.0],["2021-11-04",236.07,283.4,236.07,271.27,7772900.0],["2021-11-05",261.98,270.94,256.584,260.12,2710100.0],["2021-11-08",264.38,269.27,260.69,260.86,2259200.0],["2021-11-09",263.315,265.47,253.03,258.67,1868900.0],["2021-11-10",257.0,257.5,243.38,248.58,1782900.0],["2021-11-11",252.0,255.746,250.92,253.34,973100.0],["2021-11-12",256.06,273.0,254.25,272.15,2741800.0],["2021-11-15",272.39,279.49,270.625,272.72,2182500.0],["2021-11-16",272.755,290.78,270.05,286.75,2701800.0],["2021-11-17",287.595,294.36,280.2,282.32,1494900.0],["2021-11-18",285.24,291.45,281.35,290.27,1865800.0],["2021-11-19",295.873,299.8,293.46,294.38,2282700.0],["2021-11-22",295.61,301.0,275.26,279.24,2537100.0],["2021-11-23",281.51,290.86,276.01,279.53,2837800.0],["2021-11-24",283.01,298.18,276.21,296.91,3254200.0],["2021-11-26",305.06,307.75,290.27,291.38,1780300.0],["2021-11-29",291.39,292.84,278.69,281.48,2207100.0],["2021-11-30",282.42,288.839,273.97,274.58,4008900.0],["2021-12-01",277.873,279.23,258.867,259.28,2552100.0],["2021-12-02",249.03,255.98,243.03,249.56,3270400.0],["2021-12-03",249.18,250.49,224.51,231.33,4266700.0],["2021-12-06",228.66,231.04,220.324,224.9,2384200.0],["2021-12-07",235.0,245.77,233.72,237.45,3100700.0],["2021-12-08",238.65,247.85,233.6,246.0,2417100.0],["2021-12-09",246.0,247.48,232.51,234.4,1565000.0],["2021-12-10",235.0,236.15,222.76,225.28,1868800.0],["2021-12-13",223.985,224.78,213.25,219.72,1862900.0],["2021-12-14",212.69,218.89,209.765,217.66,2010400.0],["2021-12-15",220.31,229.41,213.57,229.13,3382100.0],["2021-12-16",228.79,230.78,215.0,218.29,2422000.0],["2021-12-17",216.31,226.134,211.36,221.6,3183700.0],["2021-12-20",217.0,220.695,212.65,218.48,1417900.0],["2021-12-21",223.29,225.895,216.06,224.78,1556800.0],["2021-12-22",224.36,228.65,219.73,225.1,1228500.0],["2021-12-23",225.48,229.3,220.77,228.09,1226000.0],["2021-12-27",230.72,232.98,226.725,229.67,1459900.0],["2021-12-28",231.83,231.964,219.43,221.73,1087300.0],["2021-12-29",222.95,224.0,215.19,221.91,1126600.0],["2021-12-30",221.15,226.41,221.045,222.01,875900.0],["2021-12-31",222.01,224.73,217.92,218.94,1298800.0],["2022-01-03",222.35,223.22,209.66,209.93,2600700.0],["2022-01-04",205.92,207.39,194.01,200.99,3700100.0],["2022-01-05",199.645,200.0,186.24,188.35,3550600.0],["2022-01-06",185.94,198.242,182.06,196.95,4720600.0],["2022-01-07",195.34,198.24,184.67,185.15,2846800.0],["2022-01-10",181.48,183.94,172.61,183.71,3623700.0],["2022-01-11",182.44,186.114,179.44,182.81,1935500.0],["2022-01-12",185.66,187.88,174.69,178.06,2141200.0],["2022-01-13",179.19,179.55,166.44,166.8,2660500.0],["2022-01-14",164.92,169.04,159.8,163.7,3160700.0],["2022-01-18",161.24,166.7,158.2,163.49,3290600.0],["2022-01-19",162.17,167.99,161.92,163.14,2908000.0],["2022-01-20",171.14,172.36,158.75,159.29,3123500.0],["2022-01-21",157.95,159.36,148.21,148.85,4310200.0],["2022-01-24",140.57,155.15,136.0,154.06,7384700.0],["2022-01-25",150.57,153.41,142.42,145.13,3499400.0],["2022-01-26",152.16,153.8,139.5,141.3,3621000.0],["2022-01-27",144.73,148.22,138.88,139.54,2501800.0],["2022-01-28",141.22,145.99,138.5,145.95,3137200.0],["2022-01-31",146.62,157.42,146.33,157.08,3465200.0],["2022-02-01",158.962,159.388,149.68,152.16,3371600.0],["2022-02-02",153.315,155.3,135.279,138.04,6245600.0],["2022-02-03",133.745,135.86,125.37,126.96,7790800.0],["2022-02-04",131.245,136.34,126.525,133.67,4903700.0],["2022-02-07",133.7,140.79,133.4,135.66,3146000.0],["2022-02-08",134.64,141.77,133.81,141.23,3001200.0],["2022-02-09",144.31,146.93,142.35,146.61,2373000.0],["2022-02-10",142.27,148.84,140.77,143.03,2052800.0],["2022-02-11",144.19,145.65,140.21,141.77,2131400.0],["2022-02-14",141.71,145.82,140.2,142.65,1988400.0],["2022-02-15",146.0,148.26,142.66,148.24,2023100.0],["2022-02-16",145.32,145.469,138.157,140.41,3141600.0],["2022-02-17",138.275,139.16,131.54,132.17,2542000.0],["2022-02-18",131.503,132.69,125.84,127.3,3117000.0],["2022-02-22",128.18,129.77,120.71,121.34,4083200.0],["2022-02-23",123.3,125.75,115.89,116.51,5354800.0],["2022-02-24",111.5,129.8,109.38,128.16,9304300.0],["2022-02-25",146.888,152.23,131.25,148.94,19472400.0],["2022-02-28",148.71,157.43,147.0,154.89,6287300.0],["2022-03-01",156.12,162.94,155.0,157.53,5566600.0],["2022-03-02",157.99,162.997,152.83,162.03,3674700.0],["2022-03-03",160.91,163.84,155.97,159.78,3749000.0],["2022-03-04",158.6,161.0,149.72,151.57,3342900.0],["2022-03-07",152.99,154.403,136.97,137.49,4217700.0],["2022-03-08",137.47,144.75,132.91,138.43,3539500.0],["2022-03-09",141.78,145.37,139.05,144.72,3230500.0],["2022-03-10",143.4,144.53,133.28,136.98,2599900.0],["2022-03-11",136.62,137.133,121.15,121.23,5990300.0],["2022-03-14",120.85,127.18,117.38,118.32,3914200.0],["2022-03-15",119.0,125.63,117.4,124.98,3233300.0],["2022-03-16",127.99,134.05,126.68,133.81,3232200.0],["2022-03-17",132.24,141.889,131.02,141.68,2586200.0],["2022-03-18",140.53,149.725,140.28,148.0,5183200.0],["2022-03-21",146.42,148.29,139.44,142.27,2894400.0],["2022-03-22",142.66,151.497,142.04,148.25,2994400.0],["2022-03-23",145.0,149.21,141.44,142.47,2502900.0],["2022-03-24",143.24,143.97,136.595,140.96,2044900.0],["2022-03-25",141.43,141.46,129.75,132.32,3402600.0],["2022-03-28",134.7,139.02,131.1,138.54,2443900.0],["2022-03-29",138.99,144.94,137.86,142.92,3084700.0],["2022-03-30",140.05,141.84,134.16,134.56,3160700.0],["2022-03-31",134.14,134.905,124.23,124.28,3805900.0],["2022-04-01",126.23,128.385,122.53,127.05,2961500.0],["2022-04-04",128.58,138.88,126.14,136.17,3780000.0],["2022-04-05",135.42,136.87,128.61,130.21,3280000.0],["2022-04-06",128.18,128.23,121.39,125.47,3524700.0],["2022-04-07",124.675,128.87,118.91,120.95,4815600.0],["2022-04-08",120.18,120.78,114.57,116.58,3666800.0],["2022-04-11",115.13,119.7,113.03,117.22,2933300.0],["2022-04-12",120.18,122.455,111.76,112.95,3013800.0],["2022-04-13",112.25,118.71,111.21,117.47,2446400.0],["2022-04-14",115.825,117.235,112.74,115.79,3780200.0],["2022-04-18",115.33,115.5,105.8,110.47,4528200.0],["2022-04-19",110.22,118.74,109.229,115.29,4065100.0],["2022-04-20",114.29,114.29,104.705,107.41,4829100.0],["2022-04-21",109.99,109.99,100.32,101.79,4071800.0],["2022-04-22",102.435,103.52,97.46,98.41,3623000.0],["2022-04-25",96.845,103.2,96.59,102.06,3976400.0],["2022-04-26",101.04,102.65,97.1,100.11,4297500.0],["2022-04-27",98.99,102.25,95.773,97.55,4283800.0],["2022-04-28",100.63,103.37,94.395,101.88,5491400.0],["2022-04-29",97.0,102.26,92.86,93.19,7090300.0],["2022-05-02",92.32,97.22,90.625,97.07,5640000.0],["2022-05-03",96.74,103.47,95.09,100.53,5615400.0],["2022-05-04",100.0,110.95,96.101,109.33,8693700.0],["2022-05-05",94.26,95.3,88.88,90.93,15386200.0],["2022-05-06",89.67,90.88,81.115,86.38,9282100.0],["2022-05-09",85.08,88.965,82.41,86.4,8281500.0],["2022-05-10",89.31,92.67,81.565,84.06,6098500.0],["2022-05-11",83.73,86.49,77.04,77.81,8269400.0],["2022-05-12",77.36,89.88,75.61,87.86,10579200.0],["2022-05-13",90.0,94.58,88.54,92.08,5783200.0],["2022-05-16",91.0,92.4,86.25,86.62,4384500.0],["2022-05-17",89.19,91.12,84.18,88.06,4480000.0],["2022-05-18",85.05,85.05,77.098,78.84,6025900.0],["2022-05-19",78.39,82.36,76.0,79.24,7341900.0],["2022-05-20",81.17,81.27,74.66,78.34,4880500.0],["2022-05-23",77.87,78.0,72.66,76.07,4663200.0],["2022-05-24",73.715,74.24,68.399,70.21,5986800.0],["2022-05-25",70.365,74.47,69.67,71.59,5597300.0],["2022-05-26",72.26,78.71,71.25,78.25,4772800.0],["2022-05-27",79.1,82.24,79.0,82.15,3295200.0],["2022-05-31",82.95,84.855,80.02,81.12,6307300.0],["2022-06-01",83.38,84.791,79.52,80.94,4080000.0],["2022-06-02",81.44,87.94,80.81,87.29,3779600.0],["2022-06-03",84.49,84.94,80.394,80.98,3927100.0],["2022-06-06",82.19,84.99,81.02,83.83,2831100.0],["2022-06-07",80.98,82.58,78.75,81.48,3789400.0],["2022-06-08",82.32,87.02,81.79,84.88,4137100.0],["2022-06-09",83.95,85.94,82.234,83.07,2586400.0],["2022-06-10",79.96,81.67,75.29,75.84,4329700.0],["2022-06-13",72.16,74.4,69.74,71.37,4630500.0],["2022-06-14",71.57,73.84,70.11,71.61,3426800.0],["2022-06-15",72.57,77.33,72.071,76.05,3881000.0],["2022-06-16",71.615,71.86,67.01,69.0,6017000.0],["2022-06-17",69.5,74.32,69.43,72.11,7379200.0],["2022-06-21",73.335,75.879,71.45,71.81,3267900.0],["2022-06-22",70.77,75.29,70.565,74.09,2789200.0],["2022-06-23",74.5,79.61,74.475,78.73,3363400.0],["2022-06-24",80.0,83.65,79.61,83.62,3222700.0],["2022-06-27",82.08,84.13,78.65,80.65,4921000.0],["2022-06-28",79.11,80.5,73.946,74.04,3936200.0],["2022-06-29",73.08,75.4,71.3,74.8,2682500.0],["2022-06-30",74.58,74.78,70.46,73.21,3714000.0],["2022-07-01",74.73,80.75,74.7,79.81,5654700.0],["2022-07-05",79.09,88.37,77.59,88.24,6082300.0],["2022-07-06",88.1,91.58,85.21,85.94,4285300.0],["2022-07-07",85.09,90.21,84.3,89.65,4031700.0],["2022-07-08",87.57,90.67,86.38,88.75,3050200.0],["2022-07-11",87.1,87.8,84.153,86.07,2603300.0],["2022-07-12",87.76,89.67,84.563,85.59,3038600.0],["2022-07-13",83.22,85.78,81.58,83.21,4756200.0],["2022-07-14",83.29,83.59,78.24,79.73,4338400.0],["2022-07-15",80.19,83.21,78.33,82.5,4152500.0],["2022-07-18",84.25,88.105,83.79,84.72,4293600.0],["2022-07-19",86.17,88.135,83.93,87.44,2414800.0],["2022-07-20",87.88,93.06,86.92,92.66,4274800.0],["2022-07-21",92.59,97.03,91.23,96.87,4720400.0],["2022-07-22",96.24,102.12,95.94,97.11,6950000.0],["2022-07-25",96.21,97.92,93.62,96.47,4609000.0],["2022-07-26",91.05,94.27,90.165,93.3,4816300.0],["2022-07-27",96.67,98.12,93.51,95.5,7676000.0],["2022-07-28",100.67,106.66,100.3,104.92,9963000.0],["2022-07-29",104.11,107.39,102.035,103.72,4485500.0],["2022-08-01",101.85,106.88,101.12,103.61,3297000.0],["2022-08-02",101.78,105.15,101.34,104.44,2837000.0],["2022-08-03",106.25,109.73,104.56,108.5,3402600.0],["2022-08-04",109.16,110.69,107.36,109.33,2606700.0],["2022-08-05",105.73,111.98,104.82,109.38,2511700.0],["2022-08-08",109.33,117.06,109.33,111.98,3228200.0],["2022-08-09",109.5,111.1,107.51,108.87,3221200.0],["2022-08-10",114.0,116.94,112.96,116.9,3927200.0],["2022-08-11",119.57,120.69,113.49,114.68,4170900.0],["2022-08-12",116.8,120.19,115.81,119.91,2971300.0],["2022-08-15",118.005,119.66,116.496,117.61,2555000.0],["2022-08-16",117.96,123.03,116.21,120.86,3352400.0],["2022-08-17",118.62,119.0,115.81,116.91,2659900.0],["2022-08-18",116.8,116.84,112.97,114.45,2510100.0],["2022-08-19",111.8,112.49,105.28,107.01,3813700.0],["2022-08-22",104.46,106.37,102.52,103.74,2753300.0],["2022-08-23",103.5,105.84,102.56,103.74,1802000.0],["2022-08-24",105.26,107.81,104.235,105.9,2038500.0],["2022-08-25",107.12,108.65,105.313,108.32,1618600.0],["2022-08-26",109.57,111.24,103.52,104.25,2608500.0],["2022-08-29",101.58,106.86,101.23,104.52,1854300.0],["2022-08-30",106.48,109.0,102.74,105.78,2353600.0],["2022-08-31",106.35,108.59,104.86,105.61,2059800.0],["2022-09-01",103.07,107.19,100.855,106.13,2771700.0],["2022-09-02",109.19,109.34,104.15,105.72,2638700.0],["2022-09-06",105.65,106.09,100.91,103.86,2401300.0],["2022-09-07",104.44,107.94,102.75,107.36,2316500.0],["2022-09-08",105.06,108.87,104.67,108.3,1829600.0],["2022-09-09",108.95,111.73,108.65,110.42,2400900.0],["2022-09-12",111.04,114.8,110.84,114.08,2461600.0],["2022-09-13",108.015,108.43,105.83,107.06,2566500.0],["2022-09-14",107.98,111.365,105.53,111.23,2772900.0],["2022-09-15",110.86,114.084,110.23,112.35,2383400.0],["2022-09-16",109.25,111.15,106.369,108.03,4212400.0],["2022-09-19",106.86,111.92,106.81,111.78,2870900.0],["2022-09-20",110.15,110.71,103.83,103.97,2884600.0],["2022-09-21",104.65,109.065,102.68,104.07,2065600.0],["2022-09-22",102.87,104.0,96.851,97.49,3104300.0],["2022-09-23",95.925,97.83,94.4,96.47,3332700.0],["2022-09-26",96.07,98.77,94.16,94.3,2482100.0],["2022-09-27",96.9,98.5,94.48,96.73,2658800.0],["2022-09-28",96.398,102.96,96.398,102.15,2165100.0],["2022-09-29",99.071,102.16,99.0,101.52,2947700.0],["2022-09-30",100.0,104.03,99.1,100.13,2848300.0],["2022-10-03",100.81,106.005,100.66,104.99,3057700.0],["2022-10-04",108.57,110.77,107.37,110.2,3184900.0],["2022-10-05",108.77,113.57,107.64,112.33,2710900.0],["2022-10-06",112.89,116.801,112.745,115.11,2582600.0],["2022-10-07",111.48,112.785,109.57,110.44,1980100.0],["2022-10-10",111.21,111.79,106.71,108.97,3202100.0],["2022-10-11",107.87,109.63,101.51,105.6,3383200.0],["2022-10-12",106.77,108.25,102.89,106.16,2414500.0],["2022-10-13",99.28,99.81,91.7,96.32,9547600.0],["2022-10-14",98.57,101.52,92.105,92.45,3622300.0],["2022-10-17",95.22,98.81,94.36,98.12,3108900.0],["2022-10-18",102.745,104.28,100.04,100.48,3701100.0],["2022-10-19",99.22,99.29,93.612,94.33,3191000.0],["2022-10-20",93.89,99.75,93.785,97.44,2965700.0],["2022-10-21",96.58,101.17,94.4,100.91,2844700.0],["2022-10-24",100.33,102.46,96.78,102.07,2026800.0],["2022-10-25",102.09,104.475,100.31,103.24,3227900.0],["2022-10-26",101.38,106.2,100.02,101.4,2709600.0],["2022-10-27",102.75,103.75,100.0,100.91,3098900.0],["2022-10-28",95.97,100.0,94.35,97.91,4403100.0],["2022-10-31",97.995,100.0,93.17,93.91,3152400.0],["2022-11-01",96.1,97.348,90.95,91.43,3039800.0],["2022-11-02",91.98,92.47,87.24,87.54,5296800.0],["2022-11-03",91.33,101.82,90.43,100.03,12890900.0],["2022-11-04",101.58,103.06,93.872,98.35,6298600.0],["2022-11-07",100.19,100.92,96.01,99.19,3364400.0],["2022-11-08",100.27,103.28,97.87,101.78,3126000.0],["2022-11-09",100.26,100.98,94.88,94.96,2384600.0],["2022-11-10",101.0,110.36,101.0,110.21,4270200.0],["2022-11-11",109.39,116.6,109.035,115.64,3720300.0],["2022-11-14",114.31,123.68,113.99,119.74,5624200.0],["2022-11-15",124.76,127.28,121.25,125.31,4536900.0],["2022-11-16",120.09,122.22,118.27,119.72,4082500.0],["2022-11-17",116.91,117.35,112.065,114.37,3097500.0],["2022-11-18",116.62,116.85,112.09,113.92,2226700.0],["2022-11-21",112.2,119.346,111.37,114.94,3737800.0],["2022-11-22",115.64,119.48,114.0,119.29,3157900.0],["2022-11-23",120.06,122.144,117.47,119.99,1877300.0],["2022-11-25",118.39,120.61,117.49,120.31,785000.0],["2022-11-28",120.2,123.37,118.55,119.48,2586100.0],["2022-11-29",120.87,122.42,119.284,121.88,2609000.0],["2022-11-30",123.0,132.6,121.67,132.09,4845900.0],["2022-12-01",132.86,139.97,132.15,139.39,4485300.0],["2022-12-02",136.16,141.96,135.42,140.49,2831500.0],["2022-12-05",139.28,142.53,135.89,137.21,3236800.0],["2022-12-06",137.56,139.05,132.955,135.01,2709100.0],["2022-12-07",134.1,136.0,127.807,130.13,2898600.0],["2022-12-08",131.78,135.679,129.65,134.5,2180700.0],["2022-12-09",130.785,134.5,126.57,126.78,3032400.0],["2022-12-12",125.75,129.58,124.17,129.52,2218600.0],["2022-12-13",138.44,138.95,130.13,131.6,2786400.0],["2022-12-14",132.16,135.48,131.11,132.03,2695600.0],["2022-12-15",128.64,128.99,124.28,125.97,2769300.0],["2022-12-16",124.73,127.2,124.18,126.32,4300600.0],["2022-12-19",126.41,129.12,124.96,125.91,2151500.0],["2022-12-20",125.24,127.63,123.19,127.1,1857100.0],["2022-12-21",130.195,135.05,129.94,134.33,3374400.0],["2022-12-22",132.29,132.5,123.55,127.35,2371400.0],["2022-12-23",126.8,127.733,124.01,126.94,1353800.0],["2022-12-27",126.03,126.49,121.23,121.34,1843300.0],["2022-12-28",120.4,121.78,118.92,120.4,1824900.0],["2022-12-29",122.01,124.12,120.12,122.68,1661700.0],["2022-12-30",119.23,120.91,117.86,119.78,2153700.0],["2023-01-03",121.51,122.41,111.83,113.56,3409700.0],["2023-01-04",116.78,119.0,113.56,117.11,3551300.0],["2023-01-05",116.29,120.52,114.95,119.56,2744200.0],["2023-01-06",119.23,121.97,115.77,120.59,2107700.0],["2023-01-09",122.73,124.27,120.62,120.99,2237900.0],["2023-01-10",120.79,127.34,120.32,126.93,2924000.0],["2023-01-11",128.41,135.28,127.99,134.69,4909500.0],["2023-01-12",133.44,134.44,128.15,131.63,3314400.0],["2023-01-13",130.4,136.145,130.17,134.67,3924300.0],["2023-01-17",134.5,136.91,132.5,132.51,2892300.0],["2023-01-18",135.06,136.167,130.74,131.44,2458300.0],["2023-01-19",130.47,132.89,127.831,128.97,1687500.0],["2023-01-20",129.58,132.26,127.53,131.82,2475500.0],["2023-01-23",132.75,140.0,132.11,139.12,2782400.0],["2023-01-24",138.02,139.31,135.5,136.68,3052900.0],["2023-01-25",133.06,136.49,131.93,135.86,1926800.0],["2023-01-26",138.915,140.46,134.29,134.54,2394200.0],["2023-01-27",131.432,139.09,129.3,137.8,3044700.0],["2023-01-30",136.44,139.83,134.24,134.7,2362900.0],["2023-01-31",135.6,139.08,135.6,137.58,2143900.0],["2023-02-01",137.58,140.46,134.12,139.58,3181800.0],["2023-02-02",143.0,148.23,142.14,148.2,3777200.0],["2023-02-03",143.3,149.91,142.42,147.5,2686500.0],["2023-02-06",145.56,147.789,143.82,144.54,1394800.0],["2023-02-07",144.0,145.68,139.7,145.03,1706800.0],["2023-02-08",144.28,145.74,142.21,144.02,1473200.0],["2023-02-09",145.2,145.515,137.02,137.56,2489900.0],["2023-02-10",136.145,136.34,131.21,132.13,2868000.0],["2023-02-13",131.99,136.25,128.57,134.75,2517100.0],["2023-02-14",134.11,137.42,130.99,133.75,2331800.0],["2023-02-15",133.0,143.15,132.79,142.26,3056300.0],["2023-02-16",138.34,140.16,129.92,130.31,5292800.0],["2023-02-17",130.4,131.46,127.158,129.68,4314100.0],["2023-02-21",126.76,131.33,124.36,124.845,3415600.0],["2023-02-22",125.425,129.25,124.435,128.45,5040900.0],["2023-02-23",131.827,133.49,120.21,131.58,8601100.0],["2023-02-24",127.89,129.05,123.58,124.105,3577200.0],["2023-02-27",123.84,124.4,119.74,120.6,3736700.0],["2023-02-28",121.4,123.28,120.08,121.41,1886600.0],["2023-03-01",120.53,121.07,116.271,118.28,3440400.0],["2023-03-02",117.05,119.72,116.51,118.46,2951400.0],["2023-03-03",119.38,122.4,119.005,121.42,2997800.0],["2023-03-06",122.05,122.41,118.58,118.78,2843600.0],["2023-03-07",119.09,122.51,114.82,115.89,3927500.0],["2023-03-08",112.67,113.32,107.96,113.18,7098100.0],["2023-03-09",107.4,110.41,105.14,107.74,6967500.0],["2023-03-10",107.34,107.745,103.46,105.98,4762000.0],["2023-03-13",103.015,106.37,99.24,103.71,5646000.0],["2023-03-14",106.755,107.0,101.15,102.79,3300700.0],["2023-03-15",101.73,105.2,100.16,104.74,3586700.0],["2023-03-16",102.82,105.21,101.11,104.43,3549000.0],["2023-03-17",104.04,105.84,103.39,105.34,3175800.0],["2023-03-20",104.43,108.605,103.34,108.36,3988000.0],["2023-03-21",109.95,113.12,109.44,112.71,3456000.0],["2023-03-22",113.34,115.3,110.82,110.96,2539900.0],["2023-03-23",113.28,116.15,109.68,110.09,3518100.0],["2023-03-24",109.0,109.116,105.11,106.85,2769800.0],["2023-03-27",107.45,107.45,103.24,104.88,3083700.0],["2023-03-28",105.61,107.18,104.94,105.06,2012100.0],["2023-03-29",106.46,107.81,105.18,107.67,1635800.0],["2023-03-30",109.99,110.965,107.88,108.78,2384900.0],["2023-03-31",109.21,111.61,108.61,111.33,2673400.0],["2023-04-03",110.45,110.715,105.88,108.25,2410000.0],["2023-04-04",114.71,114.73,109.295,109.64,4973500.0],["2023-04-05",108.72,108.796,104.4,105.27,2723500.0],["2023-04-06",103.96,104.725,100.74,104.06,3123800.0],["2023-04-10",103.64,104.36,101.66,103.04,2787300.0],["2023-04-11",102.74,104.67,101.81,103.64,1903400.0],["2023-04-12",105.224,105.29,99.41,100.16,2887300.0],["2023-04-13",101.5,101.989,99.79,100.72,2788000.0],["2023-04-14",100.34,103.63,99.67,102.53,2749600.0],["2023-04-17",102.49,103.55,102.075,103.12,1824600.0],["2023-04-18",104.25,104.73,101.89,102.17,1973600.0],["2023-04-19",100.62,103.5,100.5,102.38,2383800.0],["2023-04-20",100.76,104.93,100.6,102.24,2673900.0],["2023-04-21",102.45,103.17,101.337,102.05,2277200.0],["2023-04-24",102.63,103.25,101.565,102.84,2707900.0],["2023-04-25",101.73,102.32,98.11,98.37,2133000.0],["2023-04-26",99.35,100.64,97.35,97.77,2237600.0],["2023-04-27",100.215,101.38,99.24,100.49,3125200.0],["2023-04-28",100.69,101.2,98.71,101.03,2525500.0],["2023-05-01",100.36,100.91,95.44,96.27,3951400.0],["2023-05-02",94.56,99.64,94.38,99.19,3590500.0],["2023-05-03",99.19,102.31,98.06,98.965,6566600.0],["2023-05-04",96.54,96.845,90.74,92.55,8317900.0],["2023-05-05",93.7,95.865,89.14,90.0,6998200.0],["2023-05-08",90.13,95.49,90.06,92.78,4802400.0],["2023-05-09",91.84,93.42,91.619,92.71,2518800.0],["2023-05-10",94.08,95.68,92.652,94.84,2616600.0],["2023-05-11",95.13,96.56,94.03,96.36,2263500.0],["2023-05-12",96.61,97.89,94.105,94.68,3788200.0],["2023-05-15",94.17,98.11,93.5,97.85,4106300.0],["2023-05-16",95.01,95.17,91.34,92.65,3884000.0],["2023-05-17",92.63,96.49,91.093,94.99,3457600.0],["2023-05-18",94.64,94.694,90.85,92.39,4320800.0],["2023-05-19",92.5,92.5,88.23,89.1,4037500.0],["2023-05-22",88.95,90.785,88.0,90.02,3304900.0],["2023-05-23",89.49,90.775,87.92,88.03,3170300.0],["2023-05-24",88.25,88.691,86.0,87.66,2221500.0],["2023-05-25",87.76,88.4,84.92,86.23,2389300.0],["2023-05-26",86.68,87.34,84.955,85.53,3456000.0],["2023-05-30",86.13,86.28,82.375,82.49,3378200.0],["2023-05-31",82.23,83.55,80.44,81.05,5132700.0],["2023-06-01",81.25,82.58,80.7,81.99,3398200.0],["2023-06-02",83.34,86.24,82.8,85.01,3539600.0],["2023-06-05",84.86,87.07,84.57,85.25,2741000.0],["2023-06-06",85.26,91.8,85.22,90.05,4287600.0],["2023-06-07",91.79,92.74,87.305,87.57,3304500.0],["2023-06-08",86.39,87.98,84.74,87.56,2715800.0],["2023-06-09",91.87,93.59,90.4,91.24,5604400.0],["2023-06-12",91.89,91.895,87.64,90.51,3498800.0],["2023-06-13",91.26,93.51,89.85,92.84,3586600.0],["2023-06-14",93.12,95.5,92.54,95.06,3067700.0],["2023-06-15",94.42,96.65,93.37,95.97,2425100.0],["2023-06-16",96.46,96.5,93.322,94.6,4248000.0],["2023-06-20",95.11,98.0,94.78,96.19,3246900.0],["2023-06-21",95.66,97.03,93.922,94.63,2982900.0],["2023-06-22",93.78,93.845,91.21,92.14,2838700.0],["2023-06-23",91.28,91.92,88.81,88.93,4755100.0],["2023-06-26",88.64,89.65,84.5,84.57,4037700.0],["2023-06-27",85.15,87.85,85.09,87.49,2525900.0],["2023-06-28",87.26,88.877,86.04,87.45,1998600.0],["2023-06-29",87.49,87.95,84.94,85.73,1954300.0],["2023-06-30",86.68,86.785,84.21,84.61,3067300.0],["2023-07-03",85.25,85.83,83.85,85.4,2194200.0],["2023-07-05",84.89,85.36,82.4,85.15,3322000.0],["2023-07-06",83.06,83.955,81.96,82.91,2927600.0],["2023-07-07",83.0,83.93,82.6,82.76,3143400.0],["2023-07-10",82.28,85.86,81.9,85.83,2527200.0],["2023-07-11",88.76,94.82,88.695,93.71,6238200.0],["2023-07-12",95.27,95.43,91.49,91.5,3060200.0],["2023-07-13",92.85,94.54,92.29,93.15,3045100.0],["2023-07-14",92.32,93.24,91.12,92.25,2598000.0],["2023-07-17",91.5,93.67,90.22,93.4,1714900.0],["2023-07-18",93.515,96.29,93.15,93.33,2076500.0],["2023-07-19",93.82,97.02,93.69,96.09,3088500.0],["2023-07-20",94.73,95.05,92.46,93.07,2351500.0],["2023-07-21",96.92,101.96,96.716,96.74,5530300.0],["2023-07-24",96.61,97.67,94.5,96.54,2443900.0],["2023-07-25",97.16,97.6,94.5,94.99,2014500.0],["2023-07-26",94.88,97.56,94.87,96.39,1923400.0],["2023-07-27",97.5,98.65,95.4,95.73,2506900.0],["2023-07-28",98.025,100.69,97.7,99.63,2648400.0],["2023-07-31",100.2,102.81,100.17,101.65,2630400.0],["2023-08-01",100.56,101.8,98.23,98.6,1806900.0],["2023-08-02",96.5,97.44,94.27,96.07,4054900.0],["2023-08-03",87.205,89.78,82.48,82.92,11457800.0],["2023-08-04",84.31,84.8,81.165,81.59,5118800.0],["2023-08-07",82.0,84.755,80.75,84.43,4072700.0],["2023-08-08",82.93,83.42,80.38,82.5,3313300.0],["2023-08-09",82.5,82.754,79.625,79.87,3103400.0],["2023-08-10",80.5,81.29,77.91,78.21,4038600.0],["2023-08-11",77.63,78.4,76.02,76.64,2956600.0],["2023-08-14",76.02,79.47,76.02,79.3,3522100.0],["2023-08-15",78.12,78.12,75.68,75.86,3615200.0],["2023-08-16",75.14,76.26,73.87,73.95,2827800.0],["2023-08-17",74.0,76.96,74.0,74.97,3836100.0],["2023-08-18",73.33,74.62,72.565,73.78,3264100.0],["2023-08-21",73.91,75.06,73.05,73.32,2746200.0],["2023-08-22",73.48,74.14,72.4,73.48,2481400.0],["2023-08-23",74.59,74.59,72.99,73.08,2637500.0],["2023-08-24",72.88,72.99,71.59,71.62,2979900.0],["2023-08-25",72.38,73.84,71.77,72.31,2584700.0],["2023-08-28",72.74,73.28,71.93,72.24,1840000.0],["2023-08-29",71.88,74.835,71.28,74.4,2005400.0],["2023-08-30",74.05,74.93,73.43,74.32,1681700.0],["2023-08-31",74.63,75.4,73.01,73.57,2599800.0],["2023-09-01",74.08,75.66,74.02,74.635,2176000.0],["2023-09-05",74.0,74.16,72.69,72.82,2345100.0],["2023-09-06",72.45,73.59,71.89,72.74,2882400.0],["2023-09-07",71.9,72.01,68.36,69.09,4094800.0],["2023-09-08",69.39,69.39,66.68,67.13,4073300.0],["2023-09-11",67.3,67.81,64.78,64.82,4005900.0],["2023-09-12",64.46,66.13,64.3,64.81,3913000.0],["2023-09-13",64.5,65.5,63.51,64.56,3117600.0],["2023-09-14",68.59,69.447,65.42,66.68,7410400.0],["2023-09-15",66.63,66.999,63.86,64.94,6547200.0],["2023-09-18",64.26,64.82,63.63,63.85,3454300.0],["2023-09-19",63.24,65.93,62.89,65.74,3110600.0],["2023-09-20",65.74,66.53,64.59,64.69,2740700.0],["2023-09-21",63.79,65.11,63.53,64.25,3967400.0],["2023-09-22",65.0,66.11,63.5,63.8,3621300.0],["2023-09-25",63.1,65.25,63.01,64.72,2738300.0],["2023-09-26",64.29,64.52,61.47,61.87,3961200.0],["2023-09-27",61.77,63.16,61.71,61.89,3171400.0],["2023-09-28",61.3,63.96,61.22,63.75,3666800.0],["2023-09-29",64.79,65.87,64.32,64.58,3272900.0],["2023-10-02",64.34,65.11,63.87,64.65,4441000.0],["2023-10-03",64.39,64.91,62.12,62.29,3015200.0],["2023-10-04",63.1,64.32,62.92,63.74,3148200.0],["2023-10-05",63.82,64.18,61.37,62.86,3623700.0],["2023-10-06",62.1,63.82,62.1,62.72,3072700.0],["2023-10-09",61.93,63.55,61.635,63.38,2621200.0],["2023-10-10",63.03,64.76,62.755,63.71,3574800.0],["2023-10-11",63.88,65.303,63.88,64.84,2734200.0],["2023-10-12",65.57,65.57,63.82,64.76,2992300.0],["2023-10-13",64.64,64.64,62.72,63.17,3449100.0],["2023-10-16",63.31,66.76,63.227,66.47,4517100.0],["2023-10-17",65.77,70.315,65.53,70.06,4838500.0],["2023-10-18",69.13,69.68,67.69,67.9,3070600.0],["2023-10-19",67.71,68.12,64.91,65.42,3697600.0],["2023-10-20",65.01,66.499,64.79,64.9,3530300.0],["2023-10-23",64.3,65.44,63.535,64.15,2944800.0],["2023-10-24",64.33,66.08,63.34,64.59,2696600.0],["2023-10-25",62.5,63.07,60.89,62.96,3565100.0],["2023-10-26",62.45,63.18,61.45,62.37,3990900.0],["2023-10-27",62.45,63.74,61.645,62.46,3059100.0],["2023-10-30",63.07,63.19,59.79,61.31,4459100.0],["2023-10-31",61.95,63.31,61.53,62.3,2932700.0],["2023-11-01",61.61,61.9,59.27,60.66,7543200.0],["2023-11-02",60.0,64.21,58.2,61.63,10421800.0],["2023-11-03",63.62,67.68,63.395,65.25,5479800.0],["2023-11-06",65.32,65.8,62.295,63.08,3299300.0],["2023-11-07",63.24,65.22,63.0,64.84,3480200.0],["2023-11-08",64.12,64.9,62.816,63.99,3035900.0],["2023-11-09",64.57,64.57,61.559,62.02,2753000.0],["2023-11-10",61.93,63.405,60.67,63.24,2562400.0],["2023-11-13",62.97,64.05,62.75,63.21,2304800.0],["2023-11-14",65.97,68.47,65.775,68.38,4582300.0],["2023-11-15",69.14,73.54,69.14,71.74,5662900.0],["2023-11-16",70.03,70.73,68.7,70.15,3658900.0],["2023-11-17",71.2,73.0,70.785,72.53,3818500.0],["2023-11-20",72.21,73.73,70.76,72.07,3386700.0],["2023-11-21",71.19,71.25,69.57,70.59,2580800.0],["2023-11-22",70.91,72.05,70.7,71.48,1898900.0],["2023-11-24",70.94,72.02,70.65,71.82,889000.0],["2023-11-27",72.35,75.4,72.1,73.95,5023900.0],["2023-11-28",73.7,75.47,72.49,75.27,4427000.0],["2023-11-29",76.41,78.58,76.29,77.2,4873900.0],["2023-11-30",77.78,78.0,75.01,75.81,4511400.0],["2023-12-01",76.53,82.323,75.43,82.04,5830200.0],["2023-12-04",82.0,84.75,81.8,82.99,5973000.0],["2023-12-05",82.35,83.73,81.61,81.66,3372300.0],["2023-12-06",82.03,82.5,79.38,79.54,3763500.0],["2023-12-07",79.28,80.47,78.35,78.97,3120200.0],["2023-12-08",78.97,81.24,78.91,80.08,4548000.0],["2023-12-11",79.57,86.1,79.57,84.69,6825700.0],["2023-12-12",84.3,86.55,84.05,85.82,3636100.0],["2023-12-13",86.02,86.93,78.535,83.97,13576300.0],["2023-12-14",85.0,85.3,80.978,83.26,6851600.0],["2023-12-15",84.38,85.6,80.09,80.68,10176600.0],["2023-12-18",80.84,85.59,80.84,84.46,7656700.0],["2023-12-19",85.09,89.58,84.91,87.03,6162500.0],["2023-12-20",87.0,87.2,83.38,83.59,4466800.0],["2023-12-21",85.18,86.26,83.87,85.24,2663500.0],["2023-12-22",84.98,86.285,84.78,84.95,1908600.0],["2023-12-26",85.0,85.22,82.44,82.59,2356300.0],["2023-12-27",82.59,83.31,80.97,82.39,2324500.0],["2023-12-28",81.75,82.48,80.56,81.92,2121700.0],["2023-12-29",81.57,82.649,80.72,81.05,2397100.0],["2024-01-02",80.28,82.84,79.7,81.08,3799200.0],["2024-01-03",80.0,80.066,76.58,79.13,6421700.0],["2024-01-04",77.44,77.745,75.22,76.29,5823200.0],["2024-01-05",76.0,76.972,75.29,75.64,3919900.0],["2024-01-08",76.0,78.13,75.25,77.76,3947200.0],["2024-01-09",77.0,78.19,76.29,76.81,3012900.0],["2024-01-10",75.47,76.09,74.22,74.72,3459400.0],["2024-01-11",74.62,74.72,71.22,73.04,4081100.0],["2024-01-12",73.3,73.36,69.99,70.34,3732800.0],["2024-01-16",69.66,70.14,67.47,67.86,8600300.0],["2024-01-17",66.722,68.37,65.876,68.32,4742400.0],["2024-01-18",69.09,70.615,68.07,69.22,4389000.0],["2024-01-19",71.0,71.84,69.175,70.66,3595200.0],["2024-01-22",71.0,73.35,69.905,70.82,3106500.0],["2024-01-23",71.94,72.23,70.18,70.22,1888800.0],["2024-01-24",70.96,71.0,68.15,68.32,2786100.0],["2024-01-25",68.84,69.58,66.945,69.56,2599600.0],["2024-01-26",69.91,70.44,68.88,69.53,3459800.0],["2024-01-29",69.62,71.79,68.34,70.82,3054700.0],["2024-01-30",70.34,71.38,69.33,69.72,1850900.0],["2024-01-31",69.3,69.37,66.33,66.56,2815700.0],["2024-02-01",73.0,76.0,71.38,72.62,13694200.0],["2024-02-02",72.22,76.67,70.88,75.7,7350800.0],["2024-02-05",74.83,76.135,72.865,74.82,3190300.0],["2024-02-06",74.61,75.17,73.27,74.85,2295100.0],["2024-02-07",74.6,74.777,72.642,73.26,2418900.0],["2024-02-08",73.1,74.685,72.93,74.49,2099800.0],["2024-02-09",73.72,78.78,73.56,78.09,4244000.0],["2024-02-12",78.21,80.3,77.31,78.85,3548100.0],["2024-02-13",74.56,75.9,73.02,74.39,4247400.0],["2024-02-14",75.38,76.35,74.22,76.19,2605200.0],["2024-02-15",77.48,78.07,76.42,77.76,2210300.0],["2024-02-16",76.62,77.58,75.5,76.57,2381500.0],["2024-02-20",75.27,76.77,74.75,75.87,5065800.0],["2024-02-21",74.5,78.65,74.04,77.13,6316800.0],["2024-02-22",73.47,73.49,69.89,70.62,10556500.0],["2024-02-23",70.5,74.82,69.46,73.98,7996100.0],["2024-02-26",73.98,74.46,71.91,71.96,4260200.0],["2024-02-27",72.47,72.87,71.1,72.08,4150800.0],["2024-02-28",71.8,72.675,70.69,71.0,2063300.0],["2024-02-29",70.99,72.44,70.376,71.69,3012600.0],["2024-03-01",71.44,71.686,69.69,69.81,2883200.0],["2024-03-04",69.65,69.99,67.67,67.71,3566300.0],["2024-03-05",67.4,69.72,66.87,68.55,4374500.0],["2024-03-06",69.65,69.93,68.28,68.61,2759300.0],["2024-03-07",68.95,69.73,68.22,68.4,2632600.0],["2024-03-08",68.705,72.965,68.62,72.31,5711400.0],["2024-03-11",71.62,73.48,71.35,72.92,3348900.0],["2024-03-12",72.89,73.25,70.78,71.42,2663800.0],["2024-03-13",71.28,72.051,69.49,69.76,2790700.0],["2024-03-14",69.89,69.89,67.15,67.42,4325300.0],["2024-03-15",67.0,67.948,65.88,66.26,7880200.0],["2024-03-18",66.64,67.45,65.97,66.07,2623100.0],["2024-03-19",68.49,71.5,66.61,66.84,4947000.0],["2024-03-20",66.13,69.23,66.03,68.51,4486700.0],["2024-03-21",69.13,70.17,67.62,68.11,2763000.0],["2024-03-22",67.63,68.81,67.495,67.82,1799700.0],["2024-03-25",67.88,68.06,65.69,65.75,2702500.0],["2024-03-26",66.25,66.9,65.675,65.8,1868000.0],["2024-03-27",66.56,68.13,66.17,67.99,2388000.0],["2024-03-28",68.21,69.645,67.79,68.72,2244400.0],["2024-04-01",68.11,68.7,65.26,65.9,2957400.0],["2024-04-02",64.9,65.45,64.38,65.18,2615700.0],["2024-04-03",64.68,65.86,64.39,65.15,2420500.0],["2024-04-04",66.24,68.37,65.405,65.56,3890600.0],["2024-04-05",64.89,65.5,64.432,64.98,2596000.0],["2024-04-08",65.66,67.32,65.25,66.1,2680100.0],["2024-04-09",66.2,68.72,65.58,68.67,2996800.0],["2024-04-10",67.05,68.08,66.25,67.69,2556200.0],["2024-04-11",68.22,68.58,66.98,68.41,1939600.0],["2024-04-12",68.34,68.34,66.66,67.05,1769000.0],["2024-04-15",66.92,69.06,66.42,66.73,3001400.0],["2024-04-16",66.45,69.69,66.15,68.36,3630800.0],["2024-04-17",68.5,69.35,66.14,67.49,2530900.0],["2024-04-18",65.35,67.46,65.28,67.34,3370600.0],["2024-04-19",68.19,68.19,66.65,66.76,2219500.0],["2024-04-22",66.59,67.13,65.2,66.45,2716900.0],["2024-04-23",66.6,69.039,66.42,68.35,2488200.0],["2024-04-24",67.66,68.49,65.645,66.87,2640900.0],["2024-04-25",65.9,67.52,65.599,67.2,2174800.0],["2024-04-26",67.35,68.285,67.11,67.43,2072500.0],["2024-04-29",67.65,69.29,67.58,68.88,3167500.0],["2024-04-30",68.09,69.5,68.09,68.67,2718600.0],["2024-05-01",68.63,71.72,68.63,69.74,6108200.0],["2024-05-02",58.57,60.96,56.6,59.24,19858500.0],["2024-05-03",60.03,62.25,59.505,59.97,5617700.0],["2024-05-06",60.17,62.93,59.26,62.46,5261800.0],["2024-05-07",62.38,62.88,61.91,62.77,2025400.0],["2024-05-08",61.82,62.74,60.571,62.57,3591200.0],["2024-05-09",63.0,63.636,62.39,63.45,2598100.0],["2024-05-10",63.79,63.89,61.76,61.92,3124300.0],["2024-05-13",62.71,63.92,61.84,62.51,3722000.0],["2024-05-14",63.65,64.56,63.09,63.57,4110300.0],["2024-05-15",64.49,64.86,63.12,64.57,2672500.0],["2024-05-16",64.5,64.5,63.02,64.09,2453800.0],["2024-05-17",64.28,65.14,63.65,63.97,2050300.0],["2024-05-20",64.0,64.73,63.7,64.13,2801000.0],["2024-05-21",64.08,64.345,63.22,64.18,2221700.0],["2024-05-22",64.04,64.25,63.23,64.04,2116200.0],["2024-05-23",63.62,63.87,62.05,62.08,2368100.0],["2024-05-24",62.33,62.56,60.2,60.62,5389100.0],["2024-05-28",60.8,61.23,59.87,61.07,2793100.0],["2024-05-29",60.05,61.11,59.74,60.8,2079300.0],["2024-05-30",60.99,63.49,60.75,61.43,3500000.0],["2024-05-31",61.86,63.52,61.49,63.47,4228400.0],["2024-06-03",63.84,65.85,63.44,65.2,5225800.0],["2024-06-04",64.59,65.6,63.75,64.91,2305500.0],["2024-06-05",65.15,65.2,64.26,64.86,2136400.0],["2024-06-06",64.51,66.93,64.42,66.22,2792800.0],["2024-06-07",65.75,66.28,65.11,65.28,2061400.0],["2024-06-10",64.44,66.225,64.25,66.07,1568800.0],["2024-06-11",66.29,66.44,64.05,65.46,2591200.0],["2024-06-12",66.75,66.9,63.1,63.27,3505600.0],["2024-06-13",63.3,63.55,60.09,60.14,3524000.0],["2024-06-14",59.43,59.92,58.56,58.87,3764800.0],["2024-06-17",58.7,60.24,58.58,58.7,2908200.0],["2024-06-18",58.51,59.125,57.57,57.67,2720500.0],["2024-06-20",57.35,58.38,57.07,58.2,2814900.0],["2024-06-21",59.03,61.1,58.75,60.17,7601700.0],["2024-06-24",60.04,61.1,58.935,59.95,3114200.0],["2024-06-25",59.41,60.231,58.92,59.49,2575800.0],["2024-06-26",59.16,60.0,58.3,59.49,2631300.0],["2024-06-27",59.42,59.42,58.61,58.72,4483600.0],["2024-06-28",58.72,59.34,58.06,58.98,4395800.0],["2024-07-01",59.18,59.729,56.68,57.01,2909100.0],["2024-07-02",57.35,58.32,56.86,58.26,2056700.0],["2024-07-03",58.06,59.05,57.78,58.23,1135200.0],["2024-07-05",58.3,58.61,57.61,58.45,1639700.0],["2024-07-08",58.47,58.5,55.08,55.37,5003200.0],["2024-07-09",55.37,57.19,55.12,57.01,2967000.0],["2024-07-10",57.24,57.66,56.66,57.32,3359400.0],["2024-07-11",57.94,59.45,57.94,58.31,2604300.0],["2024-07-12",58.47,60.98,58.44,60.5,4076800.0],["2024-07-15",61.0,62.25,60.45,61.57,2593200.0],["2024-07-16",61.71,65.95,61.71,65.47,4153200.0],["2024-07-17",64.68,65.93,63.81,64.95,3415300.0],["2024-07-18",64.76,66.805,63.59,63.66,2338900.0],["2024-07-19",62.97,63.08,61.242,62.76,3042700.0],["2024-07-22",62.1,62.68,60.235,62.39,3642100.0],["2024-07-23",61.81,62.28,60.45,60.79,3092300.0],["2024-07-24",60.85,61.8,59.69,60.26,2840600.0],["2024-07-25",60.06,62.24,59.29,60.43,2372300.0],["2024-07-26",61.49,62.45,61.15,62.27,3003300.0],["2024-07-29",63.15,64.412,62.605,63.87,2891700.0],["2024-07-30",63.36,64.76,63.3,64.52,2713800.0],["2024-07-31",64.99,66.18,64.52,65.14,4748800.0],["2024-08-01",63.5,63.5,58.46,60.16,7829400.0],["2024-08-02",59.18,59.68,58.01,59.35,3774000.0],["2024-08-05",56.37,57.33,54.61,55.45,7237400.0],["2024-08-06",55.455,55.92,53.47,53.98,6391200.0],["2024-08-07",54.76,56.18,53.285,53.36,3630200.0],["2024-08-08",53.64,54.66,53.4,54.23,2428000.0],["2024-08-09",54.09,55.94,53.74,54.97,2815900.0],["2024-08-12",55.07,55.28,52.97,53.19,3282400.0],["2024-08-13",53.5,54.47,52.54,54.065,2820300.0],["2024-08-14",53.74,53.94,51.45,51.5,3469600.0],["2024-08-15",52.99,54.825,52.69,53.73,4182000.0],["2024-08-16",53.81,54.67,53.32,53.91,2014000.0],["2024-08-19",54.1,55.095,53.67,54.88,2444700.0],["2024-08-20",54.79,55.45,53.71,54.26,2115100.0],["2024-08-21",54.72,55.35,54.11,54.64,2259000.0],["2024-08-22",54.15,55.29,53.46,53.79,2449500.0],["2024-08-23",53.82,55.59,53.79,55.4,2455700.0],["2024-08-26",55.3,56.08,54.605,55.16,2431600.0],["2024-08-27",55.34,55.52,54.08,55.39,2336400.0],["2024-08-28",55.39,55.93,54.81,55.23,2582900.0],["2024-08-29",55.76,56.34,55.27,55.5,1858100.0],["2024-08-30",55.95,56.01,54.2,55.09,9732800.0],["2024-09-03",55.07,56.34,54.55,54.76,3955800.0],["2024-09-04",54.24,56.69,54.21,55.57,3374600.0],["2024-09-05",55.63,55.775,53.68,55.57,3068600.0],["2024-09-06",55.99,56.142,53.12,53.19,3489800.0],["2024-09-09",53.24,54.79,52.3,52.35,4832700.0],["2024-09-10",52.35,52.81,51.67,52.58,3544200.0],["2024-09-11",52.26,52.3,50.63,51.92,3635500.0],["2024-09-12",52.0,52.4,50.7,51.74,3034300.0],["2024-09-13",54.28,56.7,53.78,55.65,6203700.0],["2024-09-16",55.52,55.97,52.83,53.88,4499200.0],["2024-09-17",54.3,54.74,53.78,54.09,3227600.0],["2024-09-18",53.85,55.15,53.38,54.0,3209600.0],["2024-09-19",55.0,55.41,53.77,54.07,3485500.0],["2024-09-20",53.69,53.978,52.61,53.91,37801100.0],["2024-09-23",53.99,54.89,53.075,54.83,4473700.0],["2024-09-24",55.69,56.136,54.75,55.02,2759800.0],["2024-09-25",54.41,55.4,54.135,54.62,3300700.0],["2024-09-26",55.3,55.78,54.59,55.75,3976800.0],["2024-09-27",56.42,57.968,56.2,57.14,5159200.0],["2024-09-30",56.76,57.205,55.11,55.53,3076700.0],["2024-10-01",55.1,55.24,52.19,52.3,4196700.0],["2024-10-02",52.43,52.64,51.66,51.84,2475000.0],["2024-10-03",51.0,51.77,50.545,51.1,2622100.0],["2024-10-04",51.85,52.99,51.8,52.8,2667800.0],["2024-10-07",52.8,52.855,51.07,51.19,3114100.0],["2024-10-08",51.06,51.25,50.34,50.83,3042400.0],["2024-10-09",50.83,51.62,50.34,50.76,2278600.0],["2024-10-10",50.29,50.63,49.565,49.65,2669200.0],["2024-10-11",49.49,50.485,49.49,49.69,2606100.0],["2024-10-14",49.6,49.66,48.069,49.61,3026600.0],["2024-10-15",48.62,51.83,48.529,51.31,5286200.0],["2024-10-16",51.53,53.24,51.53,52.53,3270900.0],["2024-10-17",52.37,52.438,50.31,50.75,3718000.0],["2024-10-18",50.92,51.58,50.59,51.56,2063400.0],["2024-10-21",51.59,53.2,51.38,51.77,2220600.0],["2024-10-22",51.28,51.55,49.27,49.33,3139300.0],["2024-10-23",49.63,50.46,49.17,49.64,2450900.0],["2024-10-24",49.58,50.46,48.6,48.63,3114100.0],["2024-10-25",49.17,49.38,48.545,48.64,2491800.0],["2024-10-28",49.31,50.06,48.72,48.77,2913500.0],["2024-10-29",48.72,48.75,47.43,47.48,4859100.0],["2024-10-30",47.25,48.7,47.1,47.99,5818500.0],["2024-10-31",52.46,55.48,50.85,51.44,10314600.0],["2024-11-01",50.98,53.34,50.34,52.77,5217200.0],["2024-11-04",52.57,53.13,51.17,52.27,3473600.0],["2024-11-05",51.6,53.08,50.74,52.73,3322600.0],["2024-11-06",54.0,54.53,52.45,53.08,4346900.0],["2024-11-07",52.87,53.81,52.745,53.41,2913300.0],["2024-11-08",53.41,54.24,52.71,53.31,3613000.0],["2024-11-11",54.0,55.29,53.43,54.0,4760500.0],["2024-11-12",53.91,55.63,53.43,54.0,3693600.0],["2024-11-13",54.14,55.678,52.91,53.43,3993900.0],["2024-11-14",53.229,53.505,50.63,51.04,3260000.0],["2024-11-15",50.92,51.33,49.195,49.63,3217600.0],["2024-11-18",49.81,51.09,49.67,50.56,3086100.0],["2024-11-19",49.54,50.58,48.75,50.41,3345100.0],["2024-11-20",50.6,51.8,50.062,50.86,2234000.0],["2024-11-21",51.19,52.19,50.62,51.99,2337700.0],["2024-11-22",52.4,52.89,51.61,52.3,2379700.0],["2024-11-25",53.0,56.73,52.87,55.68,7691600.0],["2024-11-26",54.8,55.316,54.06,54.78,4570800.0],["2024-11-27",54.85,55.97,54.24,54.31,2488200.0],["2024-11-29",54.24,55.57,54.24,54.86,1406600.0],["2024-12-02",54.52,55.49,53.8,55.46,2894700.0],["2024-12-03",55.07,57.83,55.07,57.23,4191800.0],["2024-12-04",57.74,59.99,57.52,59.06,4357500.0],["2024-12-05",59.5,60.64,57.11,57.21,3304800.0],["2024-12-06",57.76,58.665,57.14,57.3,2618400.0],["2024-12-09",57.66,60.44,57.44,58.75,3373900.0],["2024-12-10",58.52,58.99,57.53,58.76,2565300.0],["2024-12-11",58.76,60.01,58.51,58.99,3222700.0],["2024-12-12",58.89,59.525,58.15,58.58,2154300.0],["2024-12-13",58.6,59.3,57.96,58.98,2823000.0],["2024-12-16",58.16,63.06,58.16,61.61,7660600.0],["2024-12-17",61.61,62.54,60.505,60.97,4419200.0],["2024-12-18",60.91,61.26,56.11,56.64,6214800.0],["2024-12-19",57.21,58.16,55.685,57.14,5125000.0],["2024-12-20",56.53,57.56,55.31,56.81,12521100.0],["2024-12-23",56.97,57.66,55.1,55.44,2976900.0],["2024-12-24",55.28,55.42,54.65,55.13,1318300.0],["2024-12-26",54.64,55.16,53.781,53.84,2706200.0],["2024-12-27",53.43,53.91,52.355,52.71,2576000.0],["2024-12-30",52.3,53.99,51.6,53.83,3109300.0],["2024-12-31",54.19,55.38,52.82,52.89,3910100.0],["2025-01-02",53.66,54.65,52.96,53.11,3081400.0],["2025-01-03",53.25,54.02,52.259,53.9,2279300.0],["2025-01-06",54.78,57.31,54.51,56.61,3975900.0],["2025-01-07",56.645,56.645,53.18,53.98,3510900.0],["2025-01-08",53.81,54.14,52.0,53.42,3254700.0],["2025-01-10",52.32,53.4,51.79,52.57,2946300.0],["2025-01-13",52.62,53.76,51.88,53.45,2441700.0],["2025-01-14",53.6,53.6,52.12,53.41,2251200.0],["2025-01-15",54.91,54.997,53.16,53.27,2369400.0],["2025-01-16",53.06,53.4,51.64,52.72,2240600.0],["2025-01-17",53.31,53.44,52.205,53.12,2851900.0],["2025-01-21",53.76,53.933,51.06,52.05,3815600.0],["2025-01-22",51.72,52.79,51.72,52.25,1980900.0],["2025-01-23",52.14,54.64,52.095,53.09,3222700.0],["2025-01-24",53.1,53.5,51.76,52.23,2454400.0],["2025-01-27",52.23,55.15,52.03,53.45,4158500.0],["2025-01-28",53.63,56.75,53.63,55.79,3473900.0],["2025-01-29",55.34,55.77,54.05,55.05,1756100.0],["2025-01-30",55.51,56.36,55.385,56.06,1968900.0],["2025-01-31",56.19,56.47,54.663,54.91,2033100.0],["2025-02-03",57.0,57.56,53.97,54.81,4917600.0],["2025-02-04",54.34,55.1,53.87,53.96,2107600.0],["2025-02-05",54.4,56.34,54.0,55.26,2775100.0],["2025-02-06",55.51,56.5,55.3,55.46,1776900.0],["2025-02-07",55.59,55.75,54.27,54.4,2184400.0],["2025-02-10",54.75,55.83,54.08,54.18,2368000.0],["2025-02-11",53.77,54.18,53.25,53.29,1946300.0],["2025-02-12",52.035,53.56,51.799,52.79,2322200.0],["2025-02-13",52.73,55.41,52.35,55.32,3058000.0],["2025-02-14",55.82,58.24,55.82,57.2,3997800.0],["2025-02-18",57.71,58.17,56.14,57.29,7482100.0],["2025-02-19",54.0,54.25,50.75,51.53,13317300.0],["2025-02-20",51.45,53.41,50.51,51.4,5381400.0],["2025-02-21",51.29,52.34,49.88,51.26,5002800.0],["2025-02-24",51.02,53.59,50.41,53.24,5218900.0],["2025-02-25",53.0,53.72,51.591,53.13,3402300.0],["2025-02-26",53.55,53.9,51.67,51.7,3448200.0],["2025-02-27",52.0,52.0,49.22,51.19,5477300.0],["2025-02-28",50.94,51.825,50.76,51.19,3015100.0],["2025-03-03",51.39,52.23,48.86,49.05,4593300.0],["2025-03-04",48.43,50.21,47.55,49.46,4364500.0],["2025-03-05",49.26,50.26,48.97,50.0,2596400.0],["2025-03-06",49.47,49.48,46.52,46.95,5655900.0],["2025-03-07",46.96,47.4,45.85,46.8,3500600.0],["2025-03-10",46.46,49.57,46.46,48.65,6980800.0],["2025-03-11",48.855,49.96,46.65,46.87,4978100.0],["2025-03-12",47.22,47.78,44.145,44.93,6804300.0],["2025-03-13",44.86,45.21,43.75,44.4,3671500.0],["2025-03-14",45.14,45.825,44.53,45.65,2756800.0],["2025-03-17",45.88,47.19,45.805,46.29,3123000.0],["2025-03-18",45.86,45.925,44.5,44.66,3209400.0],["2025-03-19",44.52,45.31,43.43,44.72,4431900.0],["2025-03-20",44.82,45.77,44.64,44.93,3674500.0],["2025-03-21",44.645,45.35,44.22,45.11,11113800.0],["2025-03-24",45.97,46.31,44.8,45.86,4417900.0],["2025-03-25",46.025,47.98,46.01,47.82,4492500.0],["2025-03-26",47.82,47.97,45.91,46.69,2324100.0],["2025-03-27",46.55,48.06,46.475,46.92,2695000.0],["2025-03-28",47.1,48.13,45.805,46.69,2967600.0],["2025-03-31",46.07,47.8,45.79,47.18,3099000.0],["2025-04-01",47.11,48.845,46.73,48.53,3834200.0],["2025-04-02",48.42,51.0,48.245,50.42,5026800.0],["2025-04-03",48.57,50.1,47.39,48.41,6552600.0],["2025-04-04",46.45,46.55,43.53,44.42,7964600.0],["2025-04-07",42.046,46.85,41.48,43.64,5126700.0],["2025-04-08",44.05,44.57,40.6,40.8,6257600.0],["2025-04-09",40.19,44.94,40.05,44.04,5750300.0],["2025-04-10",43.42,44.59,42.18,43.58,4877200.0],["2025-04-11",43.86,44.75,41.91,43.6,3353900.0],["2025-04-14",44.37,45.0,42.53,43.65,2412700.0],["2025-04-15",43.36,44.44,42.95,43.5,2714300.0],["2025-04-16",43.32,43.41,41.91,42.52,3141100.0],["2025-04-17",42.37,44.33,42.37,44.15,2900700.0],["2025-04-21",44.15,44.75,43.715,44.54,4377300.0],["2025-04-22",45.58,46.65,45.28,45.93,5813100.0],["2025-04-23",46.63,47.235,45.75,45.79,3023800.0],["2025-04-24",45.455,45.76,44.28,45.55,6497800.0],["2025-04-25",45.59,46.2,45.15,45.86,3742200.0],["2025-04-28",46.075,46.71,45.43,45.88,4453000.0],["2025-04-29",45.78,46.595,45.58,46.13,5777400.0],["2025-04-30",46.6,46.87,41.505,43.48,11846900.0],["2025-05-01",43.71,44.25,42.105,42.51,6409200.0],["2025-05-02",43.0,45.25,42.97,44.3,5342600.0],["2025-05-05",43.83,45.89,43.69,45.08,4105700.0],["2025-05-06",44.26,45.25,44.11,45.11,3588000.0],["2025-05-07",45.3,46.43,45.11,45.92,3886500.0],["2025-05-08",46.34,48.27,46.2,47.86,3364100.0],["2025-05-09",48.08,48.3,46.57,46.94,4189500.0],["2025-05-12",49.67,50.1,47.485,47.59,6455600.0],["2025-05-13",47.91,48.09,46.38,46.77,5065200.0],["2025-05-14",46.65,47.47,46.207,46.96,4163400.0],["2025-05-15",46.9,47.34,46.405,47.0,5029100.0],["2025-05-16",47.01,47.47,46.02,47.02,4064000.0],["2025-05-19",46.1,47.07,45.75,47.03,2959200.0],["2025-05-20",46.87,48.27,46.71,47.16,3924000.0],["2025-05-21",46.67,47.42,46.2,46.49,3184100.0],["2025-05-22",46.5,48.44,46.33,47.96,4989500.0],["2025-05-23",46.95,47.88,46.88,47.6,3052100.0],["2025-05-27",48.2,50.56,47.934,50.48,8619300.0],["2025-05-28",50.5,51.69,50.4,51.45,5251400.0],["2025-05-29",51.99,54.48,51.77,52.99,8409700.0],["2025-05-30",52.99,55.5,52.8,55.35,7236900.0],["2025-06-02",54.9,60.07,54.9,58.74,11583900.0],["2025-06-03",58.43,60.3,57.835,60.2,6016100.0],["2025-06-04",60.38,62.05,60.325,61.55,7092300.0],["2025-06-05",61.81,63.586,61.62,62.72,6408000.0],["2025-06-06",63.33,64.68,62.6,63.81,6148800.0],["2025-06-09",63.9,64.97,62.81,63.88,5156900.0],["2025-06-10",63.84,63.84,61.4,61.83,5312200.0],["2025-06-11",59.89,61.74,59.72,60.2,6211800.0],["2025-06-12",59.5,59.53,57.95,59.29,12060000.0],["2025-06-13",58.74,59.0,54.473,55.99,10589400.0],["2025-06-16",55.99,56.04,53.795,53.89,9042200.0],["2025-06-17",54.41,56.485,53.94,54.53,8843300.0],["2025-06-18",54.37,56.09,54.37,55.3,4984500.0],["2025-06-20",56.12,56.53,55.57,56.16,6411900.0],["2025-06-23",55.97,55.97,53.87,53.92,5431900.0],["2025-06-24",54.4,54.63,53.06,53.37,4601300.0],["2025-06-25",53.39,53.915,52.23,53.05,3948800.0],["2025-06-26",52.88,53.15,49.15,50.63,8448400.0],["2025-06-27",50.88,51.5,50.079,50.64,5905800.0],["2025-06-30",51.0,51.4,49.6,50.16,4032500.0],["2025-07-01",50.05,52.75,49.76,51.36,6107200.0],["2025-07-02",51.4,53.89,51.4,52.96,6435500.0],["2025-07-03",53.805,54.84,53.18,54.37,4307800.0],["2025-07-07",53.76,55.0,52.92,53.67,5651300.0],["2025-07-08",53.7,54.0,51.845,53.46,3405100.0],["2025-07-09",53.36,54.35,52.31,54.13,3794800.0],["2025-07-10",54.755,58.25,54.72,58.16,7012700.0],["2025-07-11",58.01,58.295,57.11,57.87,3410900.0],["2025-07-14",57.99,58.77,57.371,57.71,3153100.0],["2025-07-15",57.66,57.79,54.93,55.69,4686000.0],["2025-07-16",56.05,56.545,55.01,56.04,2631600.0],["2025-07-17",57.74,59.014,56.95,57.97,4877600.0],["2025-07-18",58.84,59.8,58.79,59.64,3904800.0],["2025-07-21",61.35,61.365,59.07,60.41,5386900.0],["2025-07-22",60.6,64.085,60.43,63.69,7328100.0],["2025-07-23",63.68,64.005,62.04,62.86,4297300.0],["2025-07-24",63.58,66.31,63.58,63.98,6350800.0],["2025-07-25",64.2,64.549,61.905,62.46,3819500.0],["2025-07-28",62.52,63.78,62.16,62.75,4412600.0],["2025-07-29",62.915,62.915,60.01,60.3,8578400.0],["2025-07-30",65.74,68.45,61.14,61.98,12894000.0],["2025-07-31",61.35,61.49,55.89,58.27,9795600.0],["2025-08-01",58.2,60.08,57.53,58.77,4639900.0],["2025-08-04",58.69,59.75,57.03,57.31,4075000.0],["2025-08-05",57.63,57.63,55.83,55.98,4204900.0],["2025-08-06",56.15,56.95,55.33,56.2,4851900.0],["2025-08-07",58.1,60.53,57.82,60.49,5734500.0],["2025-08-08",60.235,60.96,59.46,60.91,4443600.0],["2025-08-11",60.9,61.88,60.11,61.77,5597400.0],["2025-08-12",62.87,66.7,62.03,66.49,8134900.0],["2025-08-13",66.82,70.57,65.71,70.09,6450100.0],["2025-08-14",69.1,69.555,67.271,68.21,3926000.0],["2025-08-15",68.36,68.55,66.03,66.43,5029700.0],["2025-08-18",66.0,66.6,63.94,64.96,5369300.0],["2025-08-19",65.31,65.62,63.47,63.49,3362400.0],["2025-08-20",63.39,65.37,62.88,64.96,3405400.0],["2025-08-21",64.37,64.73,61.42,62.92,4479800.0],["2025-08-22",62.88,63.88,62.0,62.66,4420700.0],["2025-08-25",61.89,61.9,57.365,57.39,7935200.0],["2025-08-26",57.02,57.14,54.5,56.22,9320500.0],["2025-08-27",55.74,55.79,54.28,54.43,4694800.0],["2025-08-28",54.695,54.785,52.89,53.87,6938400.0],["2025-08-29",53.84,54.23,52.835,53.01,4382600.0],["2025-09-02",52.235,52.235,51.145,51.7,4919600.0],["2025-09-03",51.37,52.55,51.14,51.97,4411800.0],["2025-09-04",51.775,52.4,50.26,52.21,5271100.0],["2025-09-05",52.36,54.105,52.35,54.06,5067000.0],["2025-09-08",54.25,58.335,54.15,58.2,9531100.0],["2025-09-09",57.21,57.68,53.97,56.02,8251700.0],["2025-09-10",55.52,58.41,55.0,57.82,5866200.0],["2025-09-11",59.01,61.5,58.65,59.59,7905000.0],["2025-09-12",58.86,59.59,57.85,58.94,4196900.0],["2025-09-15",58.84,59.25,56.63,57.8,4722800.0],["2025-09-16",57.81,59.65,55.95,59.41,5745700.0],["2025-09-17",59.45,62.0,59.19,60.62,5646000.0],["2025-09-18",62.57,65.06,62.26,64.85,7249300.0],["2025-09-19",64.51,65.07,63.52,64.99,6481300.0],["2025-09-22",65.0,65.0,61.03,61.67,5881700.0],["2025-09-23",61.97,62.93,61.34,62.635,3303200.0],["2025-09-24",63.22,64.455,62.725,64.05,3272600.0],["2025-09-25",64.35,64.565,61.705,63.6,4191500.0],["2025-09-26",63.22,64.31,62.56,64.18,3760200.0],["2025-09-29",64.86,75.77,63.64,74.34,25784300.0],["2025-09-30",71.89,71.96,64.8,66.39,16708600.0],["2025-10-01",66.48,71.74,66.365,70.49,9057800.0],["2025-10-02",70.92,73.52,70.56,72.54,4716700.0],["2025-10-03",72.89,76.515,72.31,72.38,7496600.0],["2025-10-06",72.95,74.18,69.56,70.0,5580900.0],["2025-10-07",70.58,71.515,69.05,71.44,4372700.0],["2025-10-08",71.75,72.0,69.11,70.14,4255600.0],["2025-10-09",70.94,73.01,70.72,72.86,4198100.0],["2025-10-10",73.07,73.07,68.72,68.73,4163000.0],["2025-10-13",70.37,71.09,69.43,70.41,2429700.0],["2025-10-14",68.16,73.07,67.62,71.91,2923200.0],["2025-10-15",72.04,74.445,70.66,70.7,3314800.0],["2025-10-16",72.99,74.24,70.18,71.45,4978600.0],["2025-10-17",71.1,71.7,69.63,70.46,3413900.0],["2025-10-20",71.22,72.55,70.7,71.34,2170800.0],["2025-10-21",72.03,72.555,70.53,71.94,2153900.0],["2025-10-22",71.58,73.69,71.36,73.25,2912600.0],["2025-10-23",72.96,73.95,70.56,73.88,2642700.0],["2025-10-24",75.0,75.89,73.445,73.9,2436600.0],["2025-10-27",74.7,76.1,74.4,75.56,3155700.0],["2025-10-28",74.93,76.23,73.33,74.78,5853000.0],["2025-10-29",70.26,72.73,65.2,65.21,13191700.0],["2025-10-30",64.08,64.205,61.71,61.93,7506500.0],["2025-10-31",62.55,63.6,61.029,62.0,4790300.0],["2025-11-03",61.495,62.24,59.96,61.08,5018500.0],["2025-11-04",59.88,60.105,57.75,58.27,3950300.0],["2025-11-05",57.89,60.78,57.68,60.28,3933000.0],["2025-11-06",60.24,60.3,56.66,56.8,4067000.0],["2025-11-07",56.33,59.31,55.9,59.09,3807800.0],["2025-11-10",59.3,61.34,59.09,60.24,4266200.0],["2025-11-11",60.6,63.88,60.43,63.74,4505900.0],["2025-11-12",64.25,65.66,63.765,63.9,3713500.0],["2025-11-13",62.62,62.72,57.29,58.48,7138900.0],["2025-11-14",57.26,58.1,56.65,57.1,3345500.0],["2025-11-17",57.3,58.405,54.02,54.62,5082200.0],["2025-11-18",54.0,55.46,53.75,54.5,2503700.0],["2025-11-19",54.38,54.79,52.46,53.11,3924600.0],["2025-11-20",53.43,54.5,51.51,51.57,4132000.0],["2025-11-21",51.56,54.1,51.56,53.09,4125200.0],["2025-11-24",52.72,53.26,51.54,52.06,4422900.0],["2025-11-25",52.87,55.04,52.23,53.98,3928900.0],["2025-11-26",53.9,55.31,53.76,54.16,3316100.0],["2025-11-28",54.17,55.15,54.02,54.22,1304400.0],["2025-12-01",53.53,55.47,52.67,54.81,3667900.0],["2025-12-02",54.78,54.99,54.08,54.67,2382500.0],["2025-12-03",54.65,54.77,53.3,53.83,2829200.0],["2025-12-04",53.27,53.525,51.016,52.19,4413100.0],["2025-12-05",52.7,53.95,52.24,53.26,4004700.0],["2025-12-08",54.92,55.5,53.45,54.34,2925900.0],["2025-12-09",53.74,56.53,53.375,55.15,3823800.0],["2025-12-10",54.97,55.645,54.29,54.73,3829700.0],["2025-12-11",54.61,55.52,53.38,53.49,2699200.0],["2025-12-12",53.04,54.38,53.04,53.86,2304300.0],["2025-12-15",53.44,54.0,52.783,53.13,2749800.0],["2025-12-16",53.715,54.92,53.42,53.75,2339900.0],["2025-12-17",53.79,55.32,52.79,52.86,3597800.0],["2025-12-18",54.5,56.17,53.5,53.68,4564000.0],["2025-12-19",54.37,55.12,54.07,54.33,4687100.0],["2025-12-22",54.28,56.87,54.28,55.73,2796200.0],["2025-12-23",55.5,56.79,54.575,55.04,2535400.0],["2025-12-24",54.53,55.97,54.46,55.97,1475400.0],["2025-12-26",55.94,56.07,55.37,55.75,1737400.0],["2025-12-29",55.75,56.78,55.56,56.59,3400800.0],["2025-12-30",56.5,56.5,55.14,55.36,2432300.0],["2025-12-31",55.11,55.815,55.01,55.44,2157400.0],["2026-01-02",55.94,57.87,55.67,57.28,3527000.0],["2026-01-05",56.94,59.58,56.46,58.56,4106600.0],["2026-01-06",58.8,61.7,58.635,61.42,4645500.0],["2026-01-07",61.73,63.7,61.67,61.76,3168100.0],["2026-01-08",60.51,62.32,60.397,61.23,2777900.0],["2026-01-09",61.75,62.3,60.71,61.88,2303300.0],["2026-01-12",61.57,61.92,59.725,60.39,3017300.0],["2026-01-13",60.35,62.795,60.0,61.57,2606000.0],["2026-01-14",61.61,63.09,60.71,61.58,2022400.0],["2026-01-15",62.22,64.195,62.22,63.63,3492400.0],["2026-01-16",63.43,63.43,61.22,61.77,2555600.0],["2026-01-20",60.0,61.18,58.825,58.93,3515400.0],["2026-01-21",59.43,61.4,59.06,60.99,3370800.0],["2026-01-22",62.75,64.51,61.99,62.49,4592300.0],["2026-01-23",61.99,62.72,59.6,60.17,2577400.0],["2026-01-26",59.65,60.92,59.64,60.09,2771300.0],["2026-01-27",60.14,60.14,57.51,58.63,2571500.0],["2026-01-28",58.92,59.93,57.05,57.19,2357000.0],["2026-01-29",57.23,58.31,54.35,54.95,3877800.0],["2026-01-30",54.12,54.79,52.765,52.96,3530700.0],["2026-02-02",53.0,53.86,52.54,53.61,2656100.0],["2026-02-03",53.0,54.81,52.165,53.29,3767700.0],["2026-02-04",53.61,54.85,49.66,53.09,5556700.0],["2026-02-05",52.965,55.405,52.965,54.46,5998200.0],["2026-02-06",54.96,58.09,54.79,57.82,4399700.0],["2026-02-09",56.52,56.74,54.425,55.1,2789700.0],["2026-02-10",55.11,55.73,54.01,54.08,3733800.0],["2026-02-11",53.53,53.65,47.39,47.46,6705800.0],["2026-02-12",47.41,48.0,45.76,46.24,5332200.0],["2026-02-13",46.36,47.411,45.56,45.73,3223600.0],["2026-02-17",45.56,45.67,44.2,44.36,4452200.0],["2026-02-18",44.04,46.34,44.0,44.05,7448200.0],["2026-02-19",48.56,49.67,44.965,48.14,13378600.0],["2026-02-20",49.79,53.29,49.41,52.18,9931700.0],["2026-02-23",51.5,53.2,50.59,52.37,5178900.0],["2026-02-24",52.38,54.504,52.11,54.4,4632200.0],["2026-02-25",54.5,54.86,52.53,53.44,3257400.0],["2026-02-26",53.97,55.96,53.82,55.18,2671200.0],["2026-02-27",54.38,55.74,53.96,54.88,2281100.0],["2026-03-02",53.71,54.39,52.685,53.97,2575300.0],["2026-03-03",51.82,54.55,50.81,54.46,3420100.0],["2026-03-04",54.14,56.6,54.03,55.65,3795900.0],["2026-03-05",56.48,58.65,54.975,56.63,3602600.0],["2026-03-06",55.43,56.57,54.34,56.4,3669600.0],["2026-03-09",55.6,56.02,53.06,55.78,2502300.0],["2026-03-10",55.67,55.91,53.15,53.35,3199400.0],["2026-03-11",53.14,54.09,51.98,52.69,2405200.0],["2026-03-12",52.27,54.21,51.66,51.99,2731200.0],["2026-03-13",52.94,54.21,51.78,52.02,2015900.0],["2026-03-16",53.01,53.63,52.61,53.14,2047500.0],["2026-03-17",53.73,55.97,52.879,54.92,2288900.0],["2026-03-18",53.97,55.37,53.5,54.12,1621800.0],["2026-03-19",53.93,55.0,53.55,54.76,1830200.0],["2026-03-20",54.18,54.67,52.32,52.84,3372100.0],["2026-03-23",53.43,54.255,52.06,52.49,2769800.0],["2026-03-24",51.48,51.48,47.54,49.46,5683700.0],["2026-03-25",50.36,51.095,47.59,48.23,3045600.0],["2026-03-26",47.57,49.415,47.56,48.52,2359100.0],["2026-03-27",47.93,48.14,46.905,47.31,3039700.0],["2026-03-30",48.25,49.02,47.16,47.5,2273600.0],["2026-03-31",48.66,50.515,47.91,49.98,2510500.0],["2026-04-01",50.18,50.66,48.61,49.97,1822200.0],["2026-04-02",49.0,51.88,48.65,51.64,2597600.0],["2026-04-06",51.94,54.61,51.56,54.4,3567400.0],["2026-04-07",54.0,55.07,53.52,53.94,1989200.0],["2026-04-08",56.0,56.0,53.7,53.99,2859800.0],["2026-04-09",53.37,54.26,52.355,53.42,2615900.0],["2026-04-10",53.56,54.05,52.655,52.69,1881500.0],["2026-04-13",52.5,55.38,52.17,55.34,2706700.0],["2026-04-14",55.83,57.61,55.5,55.99,1745800.0],["2026-04-15",56.48,58.38,56.27,57.92,2036300.0],["2026-04-16",58.38,60.43,58.24,59.61,3082000.0],["2026-04-17",60.96,62.435,60.75,61.9,3263300.0],["2026-04-20",61.49,64.44,61.37,64.18,2876400.0],["2026-04-21",63.98,65.485,63.58,65.19,2949400.0],["2026-04-22",65.62,66.66,64.13,66.06,2663300.0],["2026-04-23",66.66,66.68,62.86,63.48,2839800.0],["2026-04-24",63.6,64.26,62.3,62.79,2704200.0],["2026-04-27",62.88,65.37,62.55,65.11,2756400.0],["2026-04-28",65.5,65.99,62.44,63.21,5154300.0],["2026-04-29",67.0,70.88,66.37,69.6,8897900.0],["2026-04-30",67.37,67.37,63.63,64.34,5906000.0],["2026-05-01",64.8,65.05,63.135,63.17,3159100.0],["2026-05-04",63.69,66.505,63.235,64.04,3692200.0],["2026-05-05",64.25,64.745,62.73,62.95,2781000.0],["2026-05-06",63.14,65.07,63.0,64.97,2689100.0],["2026-05-07",64.59,65.04,62.929,64.02,2462100.0],["2026-05-08",64.13,64.615,62.78,64.38,2342800.0],["2026-05-11",62.04,62.5,59.48,59.86,3571900.0],["2026-05-12",59.63,59.865,57.06,57.51,3969500.0],["2026-05-13",57.0,58.44,56.29,57.4,2896400.0],["2026-05-14",57.64,59.13,56.78,58.41,2482800.0],["2026-05-15",58.76,58.809,57.38,58.07,2057400.0],["2026-05-18",59.0,60.0,58.243,58.83,3086700.0],["2026-05-19",58.88,59.175,56.71,57.61,3241900.0],["2026-05-20",59.21,60.93,57.48,60.89,2544200.0],["2026-05-21",61.04,61.44,59.71,60.74,2786700.0],["2026-05-22",60.5,63.2,60.02,62.38,2512700.0],["2026-05-26",62.73,65.155,62.73,64.33,2968800.0],["2026-05-27",64.33,65.89,63.67,63.81,2671100.0],["2026-05-28",64.09,67.35,64.09,66.78,3333300.0],["2026-05-29",66.0,68.09,65.655,67.92,5315900.0],["2026-06-01",68.76,69.99,67.78,69.0,3737700.0],["2026-06-02",68.9,70.66,68.36,69.73,2941300.0],["2026-06-03",68.92,70.47,66.64,67.05,2987300.0],["2026-06-04",68.05,68.29,66.79,67.05,2316400.0],["2026-06-05",66.87,68.44,66.27,66.86,2666100.0],["2026-06-08",67.0,69.25,65.9,68.83,2882700.0],["2026-06-09",68.95,70.09,66.845,68.76,1963100.0],["2026-06-10",67.78,69.89,67.25,68.73,2416600.0],["2026-06-11",69.07,70.25,67.83,69.44,3010800.0],["2026-06-12",70.06,71.86,68.58,69.48,2081100.0],["2026-06-15",70.99,72.66,70.26,72.19,4122500.0],["2026-06-16",72.45,74.67,72.225,73.34,3957600.0],["2026-06-17",73.33,75.43,72.59,72.83,3498100.0],["2026-06-18",73.97,74.98,73.19,73.95,3876700.0],["2026-06-22",73.28,74.38,72.48,72.54,2143800.0],["2026-06-23",72.73,74.92,72.6,74.89,2325500.0],["2026-06-24",74.89,79.9,74.729,78.02,4345100.0],["2026-06-25",78.78,78.78,76.15,77.7,2212200.0],["2026-06-26",77.3,78.875,76.711,78.04,3773400.0],["2026-06-29",79.22,80.41,78.2,79.66,3412600.0],["2026-06-30",78.3,78.66,74.39,75.33,3560900.0],["2026-07-01",75.41,76.57,72.78,72.83,3461100.0],["2026-07-02",73.46,77.02,73.355,76.97,2950500.0],["2026-07-06",76.03,77.3,74.01,75.06,2442260.882392],["2026-07-07",75.53,78.23,75.53,77.59,2087860.262183],["2026-07-08",76.35,77.49,75.01,77.2,2036849.19146],["2026-07-09",77.22,78.34,76.315,77.72,2257366.066824],["2026-07-10",78.03,81.165,77.435,81.05,2419333.368569],["2026-07-13",81.24,81.92,79.4,80.53,2531890.181725],["2026-07-14",80.2,83.36,80.2,83.06,2858768.498184],["2026-07-15",82.03,87.14,82.03,85.74,4001274.511668],["2026-07-16",84.24,85.99,82.7437,83.48,3005721.216396],["2026-07-17",83,84.846,82.71,84.1,1925123.007173],["2026-07-20",83.33,86.5,82.75,84.03,1915887.153557],["2026-07-21",84.3,84.99,81,81.69,2559069.935534],["2026-07-22",82.33,82.82,79.97,80.48,2361446.150383],["2026-07-23",80,81.16,77.87,80.91,2414228.961817],["2026-07-24",80.53,81.7578,80.09,80.62,1729550.026597],["2026-07-27",81.44,84.0098,81.11,83.84,3162238.00887],["2026-07-28",84.38,86.96,84.01,86.47,2590631.341725],["2026-07-29",86.24,87.26,84.7,85.58,1883098.136141],["2026-07-30",84.95,84.95,82.75,83.15,2485960.862363],["2026-07-31",83.04,83.7,81.61,81.68,1952963.352477],["2026-08-03",81.98,83.87,81.92,83.17,2321371.137778],["2026-08-04",84,87.1,83.89,86.43,3016299.842522],["2026-08-05",87.14,87.9736,84.32,85.86,3941430.374544],["2026-08-06",81.99,84.22,77.85,82.26,7018368.496006],["2026-08-07",83.83,86.45,83.31,85.55,5379928.343773],["2026-08-10",84.21,84.92,80.54,82.74,1193559.081617],["2026-08-11",79.66,80.72,78.11,79.48,4679996.611252],["2026-08-12",79.6,81.38,78.71,79.63,2754275.387419],["2026-08-13",79.94,81.07,78.1305,80.67,2830175.156181],["2026-08-14",80.56,81.4936,79.58,79.9,1985487.223136]]}