{"t":"NTNX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-30",26.5,39.4,26.1,37.0,30011500.0],["2016-10-03",38.85,46.78,37.5,44.46,28809900.0],["2016-10-04",43.1,43.4,38.0,38.09,9879400.0],["2016-10-05",40.1,40.86,36.1,36.18,8423500.0],["2016-10-06",35.77,37.7,35.18,36.7,5266600.0],["2016-10-07",37.44,39.16,36.21,38.15,5268800.0],["2016-10-10",39.61,39.9,33.66,34.81,3719400.0],["2016-10-11",34.7,35.43,31.25,32.01,4014200.0],["2016-10-12",32.28,33.787,32.08,32.5,2269500.0],["2016-10-13",32.47,35.9,31.3,34.7,3785100.0],["2016-10-14",34.0,34.8,33.0,33.15,2540900.0],["2016-10-17",32.0,33.131,30.3,30.65,2614600.0],["2016-10-18",31.84,31.84,29.6,30.74,3657800.0],["2016-10-19",30.77,31.2,29.85,29.99,1389600.0],["2016-10-20",29.7,30.728,28.39,28.5,1772900.0],["2016-10-21",28.25,30.68,28.18,29.21,2735200.0],["2016-10-24",30.25,31.46,29.43,29.77,2575100.0],["2016-10-25",30.3,30.88,28.57,29.15,2473000.0],["2016-10-26",29.4,29.5,28.41,28.76,1261800.0],["2016-10-27",29.12,29.4,26.44,27.43,2681000.0],["2016-10-28",27.41,27.78,24.5,24.84,2358100.0],["2016-10-31",25.46,25.9,24.5,24.5,2094500.0],["2016-11-01",24.87,25.165,23.538,24.16,1324400.0],["2016-11-02",24.1,24.75,23.819,24.55,1489300.0],["2016-11-03",24.58,24.6,23.27,23.9,1208100.0],["2016-11-04",23.93,25.09,23.85,24.13,1513000.0],["2016-11-07",24.88,25.05,23.24,23.37,1440500.0],["2016-11-08",23.19,27.431,23.11,26.89,2291700.0],["2016-11-09",26.01,30.54,25.75,28.92,2812200.0],["2016-11-10",30.2,30.5,26.9,27.25,1697900.0],["2016-11-11",27.22,29.19,27.087,28.27,977200.0],["2016-11-14",28.9,29.19,27.97,28.2,1084200.0],["2016-11-15",28.22,32.45,28.22,32.45,2857100.0],["2016-11-16",32.5,34.0,30.99,32.78,2074200.0],["2016-11-17",32.6,33.18,31.01,31.2,1193900.0],["2016-11-18",31.2,34.89,31.2,34.69,1845300.0],["2016-11-21",34.94,34.96,33.11,33.66,1298900.0],["2016-11-22",33.82,33.9,32.111,33.11,1059100.0],["2016-11-23",32.78,34.65,32.6,34.13,1207000.0],["2016-11-25",34.25,34.73,33.61,34.0,530700.0],["2016-11-28",34.49,34.51,33.0,33.34,1319600.0],["2016-11-29",33.88,34.75,31.6,34.09,2766900.0],["2016-11-30",34.44,34.6,31.6,32.0,3465200.0],["2016-12-01",31.75,32.0,27.47,27.6,2816900.0],["2016-12-02",28.41,28.6,27.06,27.77,1765600.0],["2016-12-05",28.0,29.35,27.5,27.98,1467000.0],["2016-12-06",27.98,28.451,27.1,27.5,1064000.0],["2016-12-07",27.4,28.25,27.0,27.1,1810600.0],["2016-12-08",27.09,27.7,27.0,27.55,841900.0],["2016-12-09",27.38,27.95,27.2,27.42,718200.0],["2016-12-12",27.33,27.8,25.95,26.12,758700.0],["2016-12-13",26.07,26.62,24.8,25.0,1260800.0],["2016-12-14",25.1,25.72,24.8,25.28,754900.0],["2016-12-15",25.1,28.75,25.084,28.64,1827200.0],["2016-12-16",28.74,30.2,28.41,28.74,2973100.0],["2016-12-19",28.68,29.1,28.1,28.63,583300.0],["2016-12-20",28.5,30.17,28.5,29.41,772000.0],["2016-12-21",29.5,29.71,28.2,28.54,606900.0],["2016-12-22",28.33,30.99,28.33,28.95,2192200.0],["2016-12-23",28.9,29.64,28.19,28.47,650300.0],["2016-12-27",28.15,29.02,28.07,28.6,274200.0],["2016-12-28",28.51,28.65,27.01,27.21,595600.0],["2016-12-29",27.2,27.6,25.95,26.18,633100.0],["2016-12-30",26.0,26.98,25.83,26.56,471700.0],["2017-01-03",26.95,27.393,25.75,26.31,1044700.0],["2017-01-04",26.14,28.386,25.88,28.12,889800.0],["2017-01-05",27.99,28.35,26.4,26.74,1204800.0],["2017-01-06",27.33,28.48,26.62,27.71,890500.0],["2017-01-09",27.93,29.6,27.8,29.35,1181200.0],["2017-01-10",29.35,30.25,28.75,29.18,742200.0],["2017-01-11",28.7,30.5,28.6,29.96,923500.0],["2017-01-12",29.95,30.899,29.25,30.17,618100.0],["2017-01-13",30.5,30.7,29.612,30.46,514500.0],["2017-01-17",30.01,31.5,29.82,30.05,748800.0],["2017-01-18",29.17,29.46,28.01,28.17,1513700.0],["2017-01-19",28.66,28.989,28.22,28.28,490500.0],["2017-01-20",28.27,29.0,28.05,28.35,488900.0],["2017-01-23",28.17,30.293,28.055,30.05,782300.0],["2017-01-24",29.96,30.3,29.22,30.18,764200.0],["2017-01-25",30.44,32.645,30.4,31.66,1349100.0],["2017-01-26",32.0,32.89,29.95,30.26,1008600.0],["2017-01-27",29.98,30.63,29.85,30.31,427500.0],["2017-01-30",30.12,30.742,28.95,29.22,615500.0],["2017-01-31",29.07,30.55,28.36,30.27,487600.0],["2017-02-01",30.57,30.644,28.933,29.01,580200.0],["2017-02-02",29.02,30.22,28.71,29.31,557300.0],["2017-02-03",29.37,31.85,29.14,31.52,1234800.0],["2017-02-06",31.09,31.462,30.466,31.02,503700.0],["2017-02-07",31.29,31.75,30.3,30.41,521200.0],["2017-02-08",31.45,31.69,30.46,31.65,720000.0],["2017-02-09",31.77,32.58,31.447,32.0,733800.0],["2017-02-10",31.96,32.58,31.5,32.13,581700.0],["2017-02-13",32.13,33.0,31.81,32.2,581800.0],["2017-02-14",32.0,32.38,32.0,32.14,453600.0],["2017-02-15",32.01,33.74,31.53,33.1,1181500.0],["2017-02-16",32.64,33.95,31.72,31.96,1309000.0],["2017-02-17",31.52,31.9,31.0,31.47,543200.0],["2017-02-21",31.41,31.89,30.48,31.81,727900.0],["2017-02-22",31.71,32.0,30.71,30.84,426200.0],["2017-02-23",30.85,31.189,30.07,30.15,582000.0],["2017-02-24",30.0,30.3,29.3,29.82,562600.0],["2017-02-27",29.85,30.375,29.3,30.12,531000.0],["2017-02-28",30.18,30.41,29.62,29.99,535000.0],["2017-03-01",30.0,30.863,30.0,30.73,753700.0],["2017-03-02",30.91,31.54,30.2,31.12,1925800.0],["2017-03-03",25.52,25.55,22.52,23.0,9396600.0],["2017-03-06",23.23,23.87,21.07,21.31,5082200.0],["2017-03-07",21.56,22.27,21.21,21.39,2363900.0],["2017-03-08",21.46,22.54,21.11,21.2,1455100.0],["2017-03-09",21.97,21.97,21.0,21.49,779100.0],["2017-03-10",21.4,21.63,21.0,21.3,797200.0],["2017-03-13",21.21,21.385,20.61,20.73,652400.0],["2017-03-14",20.53,20.701,20.0,20.56,957200.0],["2017-03-15",20.35,20.5,20.1,20.27,760100.0],["2017-03-16",20.3,20.66,20.0,20.6,498500.0],["2017-03-17",20.56,21.1,20.37,20.41,720400.0],["2017-03-20",20.41,21.15,20.09,20.32,775400.0],["2017-03-21",20.52,20.54,19.3,19.81,1018200.0],["2017-03-22",19.72,20.0,19.5,19.67,732500.0],["2017-03-23",19.75,19.75,19.32,19.37,694400.0],["2017-03-24",19.37,19.9,19.14,19.5,343900.0],["2017-03-27",19.23,19.925,19.0,19.78,787400.0],["2017-03-28",19.75,20.06,19.37,19.92,1122100.0],["2017-03-29",18.66,19.0,18.2,18.77,10830700.0],["2017-03-30",19.35,19.35,18.8,19.15,3104600.0],["2017-03-31",18.92,19.38,18.745,18.77,1979300.0],["2017-04-03",18.64,18.96,18.08,18.15,2000800.0],["2017-04-04",18.2,18.24,17.065,17.65,4808900.0],["2017-04-05",17.55,18.0,17.1,17.46,4133400.0],["2017-04-06",17.82,18.5,17.705,18.28,3161400.0],["2017-04-07",18.47,18.9,18.29,18.63,2280200.0],["2017-04-10",18.54,18.82,18.2,18.58,1469700.0],["2017-04-11",18.28,18.5,17.7,18.08,2683600.0],["2017-04-12",17.32,18.075,17.26,17.69,2372200.0],["2017-04-13",18.12,18.15,17.13,17.21,2017700.0],["2017-04-17",17.27,17.48,17.02,17.19,1630400.0],["2017-04-18",17.14,17.46,16.8,17.15,1308100.0],["2017-04-19",17.23,17.28,16.34,16.44,2359200.0],["2017-04-20",16.4,16.69,15.991,16.42,2482100.0],["2017-04-21",16.38,16.53,16.14,16.28,1275100.0],["2017-04-24",16.5,16.5,15.93,16.08,1501900.0],["2017-04-25",16.1,16.39,15.82,16.3,1851400.0],["2017-04-26",16.27,16.38,15.68,15.7,1914900.0],["2017-04-27",15.76,15.91,15.52,15.63,1805500.0],["2017-04-28",15.7,15.7,15.03,15.19,2215700.0],["2017-05-01",15.13,15.273,14.38,14.46,3543500.0],["2017-05-02",14.76,16.17,14.6,15.82,4264200.0],["2017-05-03",15.57,15.652,15.01,15.3,4132300.0],["2017-05-04",15.38,15.52,15.02,15.43,1371700.0],["2017-05-05",15.42,16.45,15.38,16.29,1756400.0],["2017-05-08",16.32,16.77,16.3,16.6,1612100.0],["2017-05-09",16.61,16.73,15.92,16.27,1759600.0],["2017-05-10",16.89,17.15,16.39,16.74,3459200.0],["2017-05-11",16.76,16.77,16.3,16.41,1300100.0],["2017-05-12",16.41,16.521,16.01,16.36,1059300.0],["2017-05-15",16.31,17.63,16.3,17.0,2647400.0],["2017-05-16",17.13,17.33,16.67,16.94,2947300.0],["2017-05-17",16.71,16.87,16.15,16.15,1968700.0],["2017-05-18",16.13,16.4,15.81,16.0,1499900.0],["2017-05-19",15.95,16.22,15.85,16.0,1612700.0],["2017-05-22",17.1,18.2,17.1,17.5,4764900.0],["2017-05-23",18.05,18.11,16.96,17.02,2800700.0],["2017-05-24",17.15,17.86,17.03,17.45,3077900.0],["2017-05-25",17.9,17.94,17.15,17.57,6704600.0],["2017-05-26",20.1,20.9,19.0,19.59,20547200.0],["2017-05-30",19.73,19.8,18.07,18.14,12472500.0],["2017-05-31",18.18,18.89,17.85,18.65,5680700.0],["2017-06-01",18.65,19.23,18.49,18.58,4288200.0],["2017-06-02",18.52,18.97,18.158,18.58,3733100.0],["2017-06-05",18.92,19.34,18.54,18.67,5404500.0],["2017-06-06",18.59,19.26,18.4,18.44,4020800.0],["2017-06-07",18.51,18.64,18.16,18.6,2841800.0],["2017-06-08",18.23,18.25,16.64,17.88,6211500.0],["2017-06-09",17.97,18.0,17.01,17.48,3433900.0],["2017-06-12",17.1,17.53,16.85,17.28,3158100.0],["2017-06-13",17.3,18.115,17.235,17.95,2482000.0],["2017-06-14",18.04,18.17,17.22,17.44,2125300.0],["2017-06-15",17.15,17.52,16.97,17.46,2192700.0],["2017-06-16",17.31,17.67,17.15,17.665,3422500.0],["2017-06-19",17.64,18.43,17.6,18.36,3706600.0],["2017-06-20",18.12,18.48,18.0,18.25,2158700.0],["2017-06-21",18.27,18.6,18.16,18.34,2450300.0],["2017-06-22",18.33,18.67,18.31,18.5,2703600.0],["2017-06-23",18.55,19.48,18.51,19.31,7649300.0],["2017-06-26",19.41,20.249,19.37,19.75,4289200.0],["2017-06-27",19.77,19.85,18.6,18.64,2940800.0],["2017-06-28",20.18,20.69,19.68,20.36,10816300.0],["2017-06-29",20.77,20.82,19.5,19.93,4137900.0],["2017-06-30",20.0,20.5,19.34,20.15,4026300.0],["2017-07-03",20.09,20.2,19.04,19.24,2479500.0],["2017-07-05",19.3,19.54,19.03,19.5,2798500.0],["2017-07-06",19.37,19.5,18.62,18.69,2370100.0],["2017-07-07",18.9,19.33,18.8,19.12,1942600.0],["2017-07-10",19.11,19.4,18.94,19.16,1911400.0],["2017-07-11",19.03,19.37,18.8,19.12,1918000.0],["2017-07-12",19.4,19.67,19.12,19.53,2513200.0],["2017-07-13",19.63,20.48,19.56,20.27,3165300.0],["2017-07-14",22.065,22.38,21.622,22.12,11291800.0],["2017-07-17",22.93,23.0,22.0,22.75,9613600.0],["2017-07-18",22.61,23.93,22.5,23.57,7727600.0],["2017-07-19",23.87,24.465,23.34,24.41,5235500.0],["2017-07-20",24.48,24.87,23.82,24.05,4797000.0],["2017-07-21",24.03,24.05,23.5,23.73,3908900.0],["2017-07-24",23.55,23.685,23.06,23.36,3064300.0],["2017-07-25",23.49,23.84,22.83,23.73,3120300.0],["2017-07-26",23.74,23.9,22.87,22.97,2823200.0],["2017-07-27",23.23,23.25,21.31,21.82,5039900.0],["2017-07-28",21.5,22.37,21.43,21.74,2456100.0],["2017-07-31",21.79,21.977,20.95,21.245,2674900.0],["2017-08-01",21.43,21.541,20.98,21.44,2260000.0],["2017-08-02",21.79,22.17,20.8,21.19,3544600.0],["2017-08-03",21.28,21.32,20.94,20.99,1882100.0],["2017-08-04",21.11,21.48,21.03,21.42,1582100.0],["2017-08-07",21.71,22.29,21.53,22.16,2377200.0],["2017-08-08",22.45,22.76,21.85,21.93,2391900.0],["2017-08-09",22.01,22.05,21.47,21.91,1731100.0],["2017-08-10",21.65,21.81,20.65,20.7,2761700.0],["2017-08-11",20.77,21.54,20.75,21.48,2138200.0],["2017-08-14",22.0,22.26,21.64,22.06,2068200.0],["2017-08-15",22.09,22.21,21.241,21.32,2109300.0],["2017-08-16",21.46,22.1,21.314,21.73,1846500.0],["2017-08-17",22.15,22.98,21.76,21.84,3947900.0],["2017-08-18",21.86,22.01,21.31,21.91,2281000.0],["2017-08-21",21.8,21.85,21.3,21.56,2029300.0],["2017-08-22",21.74,21.94,21.387,21.85,2121900.0],["2017-08-23",21.67,21.89,21.51,21.73,1668500.0],["2017-08-24",21.7,22.22,21.7,21.9,1801100.0],["2017-08-25",21.97,22.11,21.6,21.95,2251700.0],["2017-08-28",22.05,22.35,21.9,22.2,2124200.0],["2017-08-29",21.96,22.45,21.76,22.19,2526700.0],["2017-08-30",22.35,22.39,21.895,21.9,3350100.0],["2017-08-31",22.21,22.4,21.55,22.0,7616600.0],["2017-09-01",23.52,24.19,21.84,22.0,17793000.0],["2017-09-05",21.95,21.99,20.02,21.3,10783400.0],["2017-09-06",21.39,22.5,20.91,22.48,5494900.0],["2017-09-07",22.19,23.1,22.11,22.16,4592900.0],["2017-09-08",22.05,22.14,21.65,21.73,2353800.0],["2017-09-11",21.82,22.34,21.8,22.05,2150400.0],["2017-09-12",21.95,22.54,21.86,21.95,3016800.0],["2017-09-13",21.82,22.07,21.3,21.49,3443800.0],["2017-09-14",21.35,21.64,21.21,21.61,2602900.0],["2017-09-15",21.43,21.79,21.35,21.56,4237300.0],["2017-09-18",22.0,23.06,21.72,22.73,8029900.0],["2017-09-19",22.66,22.9,21.85,22.0,4138900.0],["2017-09-20",22.09,23.02,21.9,23.0,4441500.0],["2017-09-21",22.99,23.9,22.96,23.46,4743800.0],["2017-09-22",23.49,24.97,23.43,24.5,7500900.0],["2017-09-25",24.3,24.659,22.89,23.18,5180900.0],["2017-09-26",23.29,23.88,22.95,23.49,3574000.0],["2017-09-27",23.64,23.8,23.1,23.13,3706900.0],["2017-09-28",23.12,23.18,21.63,22.43,7435600.0],["2017-09-29",22.41,22.73,22.25,22.39,2646700.0],["2017-10-02",22.16,23.54,21.82,23.51,5522200.0],["2017-10-03",23.36,23.63,22.96,23.17,3370400.0],["2017-10-04",23.0,23.4,22.41,22.85,4209800.0],["2017-10-05",22.91,23.44,22.69,23.2,2936900.0],["2017-10-06",23.14,23.22,22.85,23.14,2791500.0],["2017-10-09",23.14,23.671,23.02,23.31,2486200.0],["2017-10-10",24.13,26.44,24.1,25.61,15571900.0],["2017-10-11",25.75,26.75,25.34,26.66,7363300.0],["2017-10-12",26.57,26.74,25.21,25.81,5284200.0],["2017-10-13",25.81,27.33,25.711,26.62,5067200.0],["2017-10-16",26.75,27.494,26.52,26.54,3306300.0],["2017-10-17",26.51,26.89,26.14,26.31,2300800.0],["2017-10-18",26.33,26.49,26.01,26.28,2259800.0],["2017-10-19",25.93,26.49,25.5,26.34,2346400.0],["2017-10-20",26.55,27.109,26.45,26.67,2225900.0],["2017-10-23",26.75,27.38,26.41,26.46,3359800.0],["2017-10-24",26.75,28.5,26.37,27.95,5598500.0],["2017-10-25",27.9,27.95,26.35,27.23,5227200.0],["2017-10-26",27.46,27.89,27.15,27.8,2574500.0],["2017-10-27",28.26,28.53,27.28,27.89,3187400.0],["2017-10-30",27.66,28.69,27.1,28.28,3133800.0],["2017-10-31",28.14,28.85,28.13,28.5,2141900.0],["2017-11-01",28.78,29.0,27.54,27.58,3090300.0],["2017-11-02",27.67,27.88,26.933,27.45,2583400.0],["2017-11-03",27.54,27.7,27.2,27.33,1558900.0],["2017-11-06",27.88,28.89,27.7,28.48,3233300.0],["2017-11-07",28.5,28.55,27.94,28.16,1991700.0],["2017-11-08",28.07,28.16,26.97,28.03,2911000.0],["2017-11-09",27.83,28.98,27.28,28.62,3382000.0],["2017-11-10",28.44,29.43,28.42,28.87,1997500.0],["2017-11-13",28.61,28.99,28.35,28.87,1163500.0],["2017-11-14",28.76,29.13,28.29,28.3,1555000.0],["2017-11-15",28.28,29.38,28.18,29.11,2196200.0],["2017-11-16",29.28,29.45,28.8,29.16,2884000.0],["2017-11-17",29.1,29.92,29.07,29.3,2496100.0],["2017-11-20",29.41,29.9,29.32,29.7,2752800.0],["2017-11-21",29.9,30.62,29.8,30.2,3801100.0],["2017-11-22",30.55,33.5,30.55,33.18,7209400.0],["2017-11-24",34.0,34.83,33.33,34.3,3834800.0],["2017-11-27",34.07,34.85,33.9,34.64,4059200.0],["2017-11-28",34.5,34.69,33.28,34.63,4325400.0],["2017-11-29",34.8,35.0,31.81,32.52,5745500.0],["2017-11-30",32.84,33.25,32.429,32.8,5605500.0],["2017-12-01",35.12,38.28,33.77,36.06,20932100.0],["2017-12-04",36.02,36.94,33.86,34.04,8362900.0],["2017-12-05",33.46,34.97,32.83,34.1,3603700.0],["2017-12-06",34.0,35.464,33.82,35.3,3107600.0],["2017-12-07",35.44,36.15,34.745,34.78,3479800.0],["2017-12-08",35.18,35.8,34.82,35.06,2811100.0],["2017-12-11",35.01,36.38,35.01,35.99,3142500.0],["2017-12-12",35.63,35.96,34.5,34.71,3451900.0],["2017-12-13",34.82,35.57,34.59,35.34,4532500.0],["2017-12-14",35.35,36.3,35.21,35.45,4899900.0],["2017-12-15",35.53,36.03,34.91,36.0,9046500.0],["2017-12-18",36.09,36.92,35.36,36.57,4984900.0],["2017-12-19",36.36,36.76,35.8,36.04,4203400.0],["2017-12-20",35.93,36.0,34.32,35.34,4279800.0],["2017-12-21",35.33,35.57,34.83,35.06,3154300.0],["2017-12-22",35.13,35.13,34.74,34.84,1850000.0],["2017-12-26",34.35,36.18,34.21,35.93,2184200.0],["2017-12-27",35.79,35.95,35.332,35.56,1385300.0],["2017-12-28",35.62,36.37,35.575,35.86,1266300.0],["2017-12-29",35.81,36.13,35.252,35.28,1745800.0],["2018-01-02",35.28,36.17,35.17,35.95,1920300.0],["2018-01-03",35.78,37.19,35.78,36.77,3819700.0],["2018-01-04",37.01,37.35,35.52,36.24,3891900.0],["2018-01-05",36.26,37.1,36.2,36.91,2532900.0],["2018-01-08",36.87,38.48,36.64,38.41,4216900.0],["2018-01-09",38.44,38.8,37.19,37.28,3264200.0],["2018-01-10",36.96,37.33,36.71,37.02,1652500.0],["2018-01-11",37.32,38.12,37.31,37.95,1809300.0],["2018-01-12",38.0,38.22,37.36,37.84,1919500.0],["2018-01-16",37.95,38.0,35.53,36.01,4011200.0],["2018-01-17",34.91,37.27,34.23,36.73,3643600.0],["2018-01-18",36.68,36.79,35.43,36.19,3856800.0],["2018-01-19",35.92,36.85,35.62,35.93,3247000.0],["2018-01-22",35.52,35.95,34.81,35.91,3770400.0],["2018-01-23",36.0,37.7,35.63,37.49,3782900.0],["2018-01-24",37.5,37.68,35.669,36.4,3250200.0],["2018-01-25",35.0,35.095,33.06,33.21,9405800.0],["2018-01-26",33.45,33.9,32.95,32.99,3973100.0],["2018-01-29",32.95,33.29,32.26,32.39,2903100.0],["2018-01-30",31.39,32.67,30.63,32.05,3993500.0],["2018-01-31",32.41,33.43,31.79,32.1,2676000.0],["2018-02-01",31.85,32.57,31.555,32.11,2408300.0],["2018-02-02",31.6,32.2,30.96,31.26,3177300.0],["2018-02-05",30.35,32.48,29.39,30.34,3841700.0],["2018-02-06",29.6,31.46,29.34,31.23,3411700.0],["2018-02-07",32.79,33.875,32.39,32.56,4678800.0],["2018-02-08",33.11,33.19,31.182,31.24,3045400.0],["2018-02-09",31.58,32.85,29.94,31.6,5167800.0],["2018-02-12",31.83,33.06,31.6,32.89,2428100.0],["2018-02-13",32.47,33.63,32.322,33.19,2041400.0],["2018-02-14",32.9,34.45,32.9,34.22,2654500.0],["2018-02-15",34.49,34.929,33.596,34.82,2146900.0],["2018-02-16",34.88,35.34,34.39,34.47,1914700.0],["2018-02-20",34.68,35.49,33.8,34.79,4525000.0],["2018-02-21",34.81,35.99,34.72,34.83,4381700.0],["2018-02-22",35.01,35.71,34.59,34.85,3778600.0],["2018-02-23",35.0,35.6,34.81,35.6,2166200.0],["2018-02-26",35.96,36.77,35.47,36.54,2593600.0],["2018-02-27",36.64,36.686,35.82,35.93,2742900.0],["2018-02-28",35.9,36.84,35.68,36.45,3292500.0],["2018-03-01",36.55,37.16,35.65,36.2,5911900.0],["2018-03-02",36.41,38.9,36.4,38.87,9831200.0],["2018-03-05",38.73,42.45,38.51,42.03,10004800.0],["2018-03-06",42.36,44.5,42.14,44.13,8282800.0],["2018-03-07",42.92,45.79,42.12,45.65,7508000.0],["2018-03-08",45.82,47.14,45.03,46.32,5457100.0],["2018-03-09",47.99,49.8,47.59,49.095,9683600.0],["2018-03-12",49.64,51.63,49.0,51.48,9071000.0],["2018-03-13",52.7,53.67,51.58,53.04,9311100.0],["2018-03-14",53.25,54.98,51.32,54.66,8761000.0],["2018-03-15",54.74,55.1,53.09,54.41,7335100.0],["2018-03-16",54.07,54.65,52.54,53.74,8485000.0],["2018-03-19",52.37,54.267,51.71,53.0,7124000.0],["2018-03-20",53.18,54.0,52.55,53.85,4855000.0],["2018-03-21",53.5,54.17,52.79,53.43,4347800.0],["2018-03-22",52.73,55.25,52.31,52.87,6450400.0],["2018-03-23",51.6,52.14,49.08,49.92,8000500.0],["2018-03-26",50.99,51.93,50.26,51.89,4851100.0],["2018-03-27",52.28,52.58,46.73,47.36,7611200.0],["2018-03-28",46.76,48.53,45.3,47.94,5973900.0],["2018-03-29",48.61,49.455,47.61,49.11,4021000.0],["2018-04-02",48.28,49.64,47.43,47.66,3531900.0],["2018-04-03",48.45,48.72,47.15,48.62,2880000.0],["2018-04-04",47.5,50.41,47.5,50.26,3497700.0],["2018-04-05",50.76,52.06,49.75,51.81,4017900.0],["2018-04-06",51.07,52.21,49.09,49.84,4516800.0],["2018-04-09",49.96,51.19,49.438,49.53,3224000.0],["2018-04-10",50.37,53.35,50.2,52.3,4689600.0],["2018-04-11",52.2,53.1,51.85,52.29,2249100.0],["2018-04-12",53.01,54.11,52.7,53.49,2581700.0],["2018-04-13",53.75,54.41,52.52,53.78,2943800.0],["2018-04-16",53.58,54.289,52.77,53.41,1891300.0],["2018-04-17",54.01,56.0,53.711,55.33,3826600.0],["2018-04-18",55.38,56.28,54.43,55.51,2221700.0],["2018-04-19",55.66,55.83,54.61,55.15,2279900.0],["2018-04-20",54.9,55.43,53.51,54.03,2351700.0],["2018-04-23",54.41,55.81,53.31,53.86,2768600.0],["2018-04-24",54.31,54.93,51.01,52.51,3873100.0],["2018-04-25",52.61,52.71,49.28,50.61,2918600.0],["2018-04-26",51.54,52.75,50.9,52.15,1733200.0],["2018-04-27",52.82,52.96,48.62,49.59,5119700.0],["2018-04-30",49.15,51.15,47.98,50.59,2541500.0],["2018-05-01",50.27,51.97,50.16,51.91,1310600.0],["2018-05-02",52.08,53.85,51.66,52.1,1582500.0],["2018-05-03",51.74,52.976,51.06,52.71,1229700.0],["2018-05-04",52.39,54.63,52.02,54.39,2025700.0],["2018-05-07",54.19,57.02,54.19,55.72,2971700.0],["2018-05-08",56.06,57.19,55.12,57.15,1883500.0],["2018-05-09",57.55,58.85,57.36,58.5,1888100.0],["2018-05-10",58.98,59.29,57.85,59.13,2273100.0],["2018-05-11",59.46,59.87,58.69,59.1,1758300.0],["2018-05-14",59.46,60.0,57.02,57.33,2362600.0],["2018-05-15",57.02,57.43,55.59,57.19,2594800.0],["2018-05-16",57.42,58.25,56.88,57.35,1761000.0],["2018-05-17",57.27,58.51,57.1,58.3,1814800.0],["2018-05-18",58.35,59.05,58.21,58.24,1744200.0],["2018-05-21",58.41,58.8,56.32,56.67,2846200.0],["2018-05-22",57.17,57.25,55.79,56.4,1804100.0],["2018-05-23",55.8,56.73,55.06,56.28,2449600.0],["2018-05-24",56.06,56.29,54.13,55.36,4379800.0],["2018-05-25",54.48,57.72,52.11,52.5,8888300.0],["2018-05-29",51.96,53.05,51.05,51.93,4558700.0],["2018-05-30",52.62,54.93,52.5,54.39,3250200.0],["2018-05-31",54.28,54.98,53.15,53.45,2569600.0],["2018-06-01",53.84,56.88,53.8,56.72,3199000.0],["2018-06-04",56.79,57.35,54.67,56.99,2566200.0],["2018-06-05",57.0,57.12,55.807,57.02,2325400.0],["2018-06-06",56.62,56.91,55.54,56.2,2476700.0],["2018-06-07",56.56,59.0,54.67,55.85,4509100.0],["2018-06-08",55.48,56.75,55.4,56.19,1959700.0],["2018-06-11",56.36,56.75,55.42,56.36,1926800.0],["2018-06-12",56.74,61.45,56.59,60.65,7455300.0],["2018-06-13",60.67,64.35,60.43,63.5,6960300.0],["2018-06-14",63.69,64.87,62.55,62.58,4099300.0],["2018-06-15",62.1,62.55,60.627,61.89,2181400.0],["2018-06-18",60.66,64.17,59.56,63.71,3960600.0],["2018-06-19",62.5,63.25,59.08,61.55,4217100.0],["2018-06-20",61.67,62.53,59.71,59.86,3155300.0],["2018-06-21",60.15,60.5,58.17,58.43,2868100.0],["2018-06-22",58.72,58.87,54.25,54.34,15543200.0],["2018-06-25",54.62,55.22,50.24,51.64,7852400.0],["2018-06-26",52.67,52.67,51.14,51.97,4894900.0],["2018-06-27",52.28,53.305,49.98,50.09,4691900.0],["2018-06-28",49.69,52.18,49.25,51.91,2861600.0],["2018-06-29",52.35,53.13,51.57,51.57,2747000.0],["2018-07-02",50.34,52.365,50.0,52.32,2096200.0],["2018-07-03",52.47,52.51,51.15,51.905,1296300.0],["2018-07-05",52.04,52.82,51.56,52.55,2332100.0],["2018-07-06",51.85,54.4,51.8,53.75,2291100.0],["2018-07-09",54.48,54.9,51.99,53.14,2527400.0],["2018-07-10",53.39,54.63,53.165,53.65,2005100.0],["2018-07-11",53.36,55.77,52.95,55.2,2611200.0],["2018-07-12",55.5,57.47,55.21,57.32,2439900.0],["2018-07-13",57.5,57.659,55.68,56.35,1687100.0],["2018-07-16",56.5,57.05,55.73,56.54,1476900.0],["2018-07-17",56.01,58.27,55.5,57.51,2004700.0],["2018-07-18",57.8,58.35,57.0,58.11,1769600.0],["2018-07-19",57.65,58.41,56.87,57.43,1545800.0],["2018-07-20",57.5,57.88,56.41,56.48,1226100.0],["2018-07-23",56.24,56.37,54.21,56.06,1982900.0],["2018-07-24",56.75,56.99,52.93,53.29,2887000.0],["2018-07-25",53.31,55.02,53.01,54.45,1941600.0],["2018-07-26",53.51,55.299,52.52,54.85,1561700.0],["2018-07-27",54.76,55.13,50.92,51.89,3284800.0],["2018-07-30",51.74,52.1,48.03,48.88,3266700.0],["2018-07-31",48.74,50.41,47.57,48.89,2698800.0],["2018-08-01",49.42,50.21,48.562,49.34,1720100.0],["2018-08-02",49.11,51.16,48.67,50.78,1385400.0],["2018-08-03",50.97,51.1,49.85,50.68,1079800.0],["2018-08-06",50.7,51.75,50.4,51.6,1480700.0],["2018-08-07",52.0,52.5,51.38,52.13,857500.0],["2018-08-08",52.27,52.9,51.76,51.92,1970100.0],["2018-08-09",52.21,54.97,52.02,53.96,2156600.0],["2018-08-10",52.95,54.93,52.78,54.33,1066600.0],["2018-08-13",54.3,55.52,53.52,53.77,2027900.0],["2018-08-14",54.31,56.2,53.75,56.0,2153500.0],["2018-08-15",55.7,56.5,54.6,55.42,2106800.0],["2018-08-16",56.0,56.7,55.45,55.66,1244200.0],["2018-08-17",53.41,54.4,51.05,53.59,4578000.0],["2018-08-20",53.61,53.9,52.11,52.93,1416600.0],["2018-08-21",53.4,54.58,53.1,53.56,1234000.0],["2018-08-22",53.52,55.97,53.22,55.26,2115300.0],["2018-08-23",55.34,57.0,55.34,56.21,2416700.0],["2018-08-24",56.11,57.45,55.9,56.97,2124600.0],["2018-08-27",58.15,60.05,58.0,59.6,3352500.0],["2018-08-28",60.14,60.84,59.65,60.55,2928600.0],["2018-08-29",60.34,61.915,60.34,61.13,2917700.0],["2018-08-30",62.0,63.38,60.17,60.82,4370900.0],["2018-08-31",57.15,61.96,56.01,56.32,7110500.0],["2018-09-04",56.18,57.15,54.39,56.38,4288200.0],["2018-09-05",56.0,56.469,51.87,53.09,5271700.0],["2018-09-06",53.11,53.32,50.872,51.41,3068900.0],["2018-09-07",50.9,52.62,50.01,51.33,2469500.0],["2018-09-10",51.62,52.11,50.71,51.82,3631200.0],["2018-09-11",53.16,53.83,51.72,52.29,4046900.0],["2018-09-12",51.85,52.98,50.376,51.48,2767600.0],["2018-09-13",51.58,52.97,51.351,52.3,2246000.0],["2018-09-14",52.26,53.39,51.95,52.5,1466600.0],["2018-09-17",51.99,52.139,46.31,46.43,8196500.0],["2018-09-18",48.99,50.64,48.1,49.65,6072300.0],["2018-09-19",49.86,50.3,46.48,46.67,4620600.0],["2018-09-20",47.06,48.41,45.91,48.01,4413900.0],["2018-09-21",48.34,48.58,46.2,46.45,4069400.0],["2018-09-24",41.87,44.0,41.0,42.4,11723600.0],["2018-09-25",42.5,43.63,41.68,43.12,4462900.0],["2018-09-26",43.21,43.65,42.14,42.24,2276000.0],["2018-09-27",42.24,43.2,42.12,42.59,2193000.0],["2018-09-28",42.26,43.42,42.26,42.72,2360100.0],["2018-10-01",43.02,44.25,42.95,43.43,3440300.0],["2018-10-02",43.41,43.578,41.7,41.81,3776700.0],["2018-10-03",42.3,44.2,42.3,43.25,4857900.0],["2018-10-04",43.03,44.3,42.1,42.32,4393000.0],["2018-10-05",42.41,43.38,41.77,42.58,4181100.0],["2018-10-08",41.79,42.76,38.88,40.28,5673700.0],["2018-10-09",40.11,41.479,39.58,40.54,3433900.0],["2018-10-10",39.97,40.24,38.73,38.93,4013100.0],["2018-10-11",38.35,40.135,37.51,38.59,4882300.0],["2018-10-12",40.25,41.52,39.75,41.46,3269900.0],["2018-10-15",41.32,41.32,40.01,40.29,2744700.0],["2018-10-16",41.14,42.38,40.64,42.31,2678600.0],["2018-10-17",42.54,42.55,40.82,42.29,2018800.0],["2018-10-18",41.9,42.345,40.44,40.97,1682100.0],["2018-10-19",41.21,41.21,37.44,38.76,5542200.0],["2018-10-22",39.14,40.27,38.37,39.71,2174400.0],["2018-10-23",38.3,39.585,37.64,39.44,4606800.0],["2018-10-24",39.45,39.95,37.3,37.44,1683400.0],["2018-10-25",37.85,38.84,37.5,38.26,1788500.0],["2018-10-26",36.74,37.57,35.38,35.95,3972700.0],["2018-10-29",37.81,38.23,36.5,37.07,3501300.0],["2018-10-30",37.0,39.57,36.8,39.35,2872700.0],["2018-10-31",40.21,42.35,40.14,41.51,2757100.0],["2018-11-01",41.77,43.67,40.72,43.35,2298400.0],["2018-11-02",43.48,44.35,42.33,43.09,1661300.0],["2018-11-05",43.09,43.09,41.44,42.39,1252700.0],["2018-11-06",42.47,46.25,42.01,44.41,5926900.0],["2018-11-07",45.0,47.0,44.28,45.73,3023900.0],["2018-11-08",45.69,46.34,45.1,45.65,1315000.0],["2018-11-09",45.05,45.2,42.72,43.57,1926100.0],["2018-11-12",43.16,43.64,40.36,41.64,2187800.0],["2018-11-13",42.49,42.94,41.2,41.52,1880800.0],["2018-11-14",41.92,42.6,40.836,41.44,1178200.0],["2018-11-15",41.37,43.337,41.03,42.65,1536600.0],["2018-11-16",42.06,42.71,40.941,42.12,1448700.0],["2018-11-19",41.68,42.323,38.353,38.8,2916000.0],["2018-11-20",36.18,39.39,35.4,38.18,2784600.0],["2018-11-21",39.5,39.91,38.5,39.35,1539700.0],["2018-11-23",38.74,40.4,38.55,39.95,959500.0],["2018-11-26",41.27,41.73,40.45,41.72,1925100.0],["2018-11-27",41.34,41.95,40.76,40.97,3654900.0],["2018-11-28",44.9,45.07,42.12,43.105,8639200.0],["2018-11-29",42.89,44.46,42.3,43.84,2480200.0],["2018-11-30",44.0,45.78,43.97,44.71,2768200.0],["2018-12-03",46.5,46.93,43.9,44.96,2853300.0],["2018-12-04",44.46,44.83,42.29,42.63,2439000.0],["2018-12-06",41.44,44.75,41.3,44.43,3540200.0],["2018-12-07",43.99,44.35,41.71,42.28,1792100.0],["2018-12-10",41.71,44.0,41.71,43.16,1551400.0],["2018-12-11",44.02,45.63,43.85,44.49,2683800.0],["2018-12-12",45.35,46.25,44.41,44.47,2400500.0],["2018-12-13",44.78,45.25,43.978,44.7,1125800.0],["2018-12-14",44.11,45.99,43.5,44.12,1770100.0],["2018-12-17",43.44,43.44,38.315,38.9,6878000.0],["2018-12-18",39.28,41.59,39.07,40.88,4480500.0],["2018-12-19",40.75,41.98,39.5,39.99,2329400.0],["2018-12-20",39.41,40.24,36.78,38.23,2951000.0],["2018-12-21",38.65,38.91,35.75,36.47,4992100.0],["2018-12-24",35.69,37.76,35.24,36.13,1480800.0],["2018-12-26",36.51,38.97,36.51,38.92,1774900.0],["2018-12-27",38.23,39.91,37.87,39.91,1864800.0],["2018-12-28",40.13,40.89,38.97,40.27,1706300.0],["2018-12-31",41.06,42.45,40.671,41.59,2484100.0],["2019-01-02",40.82,42.31,40.48,41.94,2086500.0],["2019-01-03",41.25,41.74,39.92,40.39,1533400.0],["2019-01-04",41.32,44.35,41.14,43.47,3224700.0],["2019-01-07",43.28,45.82,43.25,44.92,2863700.0],["2019-01-08",45.6,46.535,45.01,45.31,2436300.0],["2019-01-09",45.5,45.75,44.65,45.21,1560600.0],["2019-01-10",44.55,45.42,44.2,45.13,1421200.0],["2019-01-11",44.98,45.495,44.48,45.46,1405900.0],["2019-01-14",44.93,46.19,44.79,45.55,2370300.0],["2019-01-15",45.85,48.95,45.72,48.74,3970800.0],["2019-01-16",50.25,51.67,48.38,49.01,3792700.0],["2019-01-17",48.96,50.75,48.625,50.16,2460600.0],["2019-01-18",50.67,52.43,50.12,52.16,2979500.0],["2019-01-22",51.59,51.6,50.15,50.73,2420600.0],["2019-01-23",51.16,51.94,49.42,50.26,1998000.0],["2019-01-24",50.31,52.09,50.186,51.84,1561900.0],["2019-01-25",52.23,52.55,51.083,52.23,1995300.0],["2019-01-28",51.49,52.11,50.59,51.49,1371700.0],["2019-01-29",51.78,51.83,49.16,49.4,2332300.0],["2019-01-30",50.22,50.91,49.39,50.27,1385700.0],["2019-01-31",50.34,51.72,50.251,51.23,1910500.0],["2019-02-01",51.19,52.22,50.812,51.59,1804600.0],["2019-02-04",51.65,53.61,51.62,52.83,1939200.0],["2019-02-05",53.01,54.24,52.658,52.85,1366800.0],["2019-02-06",53.0,53.74,51.555,52.28,2621500.0],["2019-02-07",51.78,52.37,51.02,51.96,1217900.0],["2019-02-08",51.44,53.24,51.44,53.16,1312400.0],["2019-02-11",53.54,54.0,52.73,52.9,1489000.0],["2019-02-12",53.54,54.375,53.32,54.14,1309900.0],["2019-02-13",54.3,54.68,53.66,53.79,990400.0],["2019-02-14",53.4,54.47,53.145,53.76,1049400.0],["2019-02-15",53.85,54.0,53.26,53.63,978600.0],["2019-02-19",53.64,54.6,53.604,54.01,1290000.0],["2019-02-20",54.22,54.503,52.89,53.22,1166000.0],["2019-02-21",53.31,53.5,52.9,53.15,832900.0],["2019-02-22",53.31,54.51,52.97,53.08,1865300.0],["2019-02-25",53.45,53.704,51.1,51.23,3062700.0],["2019-02-26",51.15,51.565,50.8,51.25,2891400.0],["2019-02-27",51.18,51.67,50.354,50.82,1732000.0],["2019-02-28",50.64,50.89,49.7,50.09,6576500.0],["2019-03-01",36.76,36.76,32.995,33.7,45233800.0],["2019-03-04",34.13,34.65,32.52,33.51,14179200.0],["2019-03-05",33.32,33.96,33.053,33.85,7339600.0],["2019-03-06",33.86,34.12,33.39,34.1,6041000.0],["2019-03-07",34.1,36.22,34.04,34.94,8518200.0],["2019-03-08",34.44,35.5,33.81,34.48,4416000.0],["2019-03-11",35.39,36.76,35.25,35.61,6098900.0],["2019-03-12",35.8,37.5,35.2,37.19,6645100.0],["2019-03-13",37.15,38.83,37.15,38.37,5433500.0],["2019-03-14",38.4,38.73,37.74,38.25,3743700.0],["2019-03-15",38.54,38.98,38.06,38.27,3101500.0],["2019-03-18",38.21,38.84,37.42,38.34,2950900.0],["2019-03-19",38.34,38.85,37.89,38.79,4394100.0],["2019-03-20",39.03,42.21,38.58,41.29,14130200.0],["2019-03-21",40.81,43.21,39.901,42.8,6802200.0],["2019-03-22",42.24,42.518,40.59,40.65,3694700.0],["2019-03-25",40.37,41.73,39.8,40.38,3122300.0],["2019-03-26",41.115,41.25,39.33,40.13,2938700.0],["2019-03-27",40.1,40.16,36.51,36.97,8670600.0],["2019-03-28",37.0,37.3,36.32,36.59,4806900.0],["2019-03-29",36.88,37.98,36.88,37.74,4435300.0],["2019-04-01",38.25,39.027,37.69,38.67,3104000.0],["2019-04-02",38.48,38.8,36.756,37.66,4263000.0],["2019-04-03",37.81,37.884,37.162,37.62,4229300.0],["2019-04-04",37.66,37.84,36.17,36.84,3320500.0],["2019-04-05",37.0,37.3,36.69,37.17,2621200.0],["2019-04-08",37.02,37.97,36.58,37.93,2848100.0],["2019-04-09",37.81,39.74,37.44,38.81,5656700.0],["2019-04-10",39.045,39.71,38.32,39.51,2713500.0],["2019-04-11",39.5,39.95,39.31,39.72,1567500.0],["2019-04-12",39.86,41.42,39.81,40.66,3057700.0],["2019-04-15",40.51,41.01,39.66,40.42,2061500.0],["2019-04-16",40.55,41.23,40.22,41.07,2323900.0],["2019-04-17",41.15,42.145,41.15,42.1,4344600.0],["2019-04-18",41.85,43.035,41.52,42.84,4189600.0],["2019-04-22",42.48,43.48,42.25,42.86,1661700.0],["2019-04-23",42.88,43.15,41.82,43.01,4615600.0],["2019-04-24",43.03,43.33,42.93,43.01,2218200.0],["2019-04-25",43.01,43.68,42.77,43.01,1764600.0],["2019-04-26",43.06,43.31,42.71,43.3,1473700.0],["2019-04-29",43.27,43.65,42.63,42.66,1670100.0],["2019-04-30",42.78,43.58,42.22,43.19,1598000.0],["2019-05-01",43.36,43.709,42.71,42.98,1474000.0],["2019-05-02",42.83,43.46,40.51,40.6,5384200.0],["2019-05-03",40.82,41.13,37.75,39.35,9684400.0],["2019-05-06",38.01,40.1,37.68,39.78,1961800.0],["2019-05-07",39.39,39.97,37.14,37.55,3447500.0],["2019-05-08",37.54,38.63,37.19,38.3,2083300.0],["2019-05-09",37.75,37.79,36.12,37.07,3761200.0],["2019-05-10",36.94,37.31,35.88,37.04,2384700.0],["2019-05-13",35.68,36.22,34.9,35.08,2995800.0],["2019-05-14",35.6,37.27,35.48,37.25,2834900.0],["2019-05-15",36.9,38.423,36.8,38.39,2796500.0],["2019-05-16",38.61,40.08,38.35,39.35,2774500.0],["2019-05-17",38.43,39.064,36.92,39.0,4012600.0],["2019-05-20",38.38,38.706,37.211,37.43,1613200.0],["2019-05-21",38.16,38.86,38.16,38.62,1520000.0],["2019-05-22",38.34,38.66,36.38,36.61,2891600.0],["2019-05-23",35.88,36.0,34.55,34.7,3977600.0],["2019-05-24",34.97,36.115,34.94,35.14,2411700.0],["2019-05-28",33.26,34.65,31.34,31.41,10201700.0],["2019-05-29",31.0,33.8,30.89,33.69,5624700.0],["2019-05-30",33.77,34.48,32.51,32.67,6546900.0],["2019-05-31",26.05,28.73,25.5,28.07,21823100.0],["2019-06-03",27.91,28.18,26.47,27.09,7509500.0],["2019-06-04",27.59,28.11,26.97,28.04,3597000.0],["2019-06-05",28.44,28.696,27.48,28.12,2371700.0],["2019-06-06",27.65,28.02,26.73,27.92,3947200.0],["2019-06-07",27.96,28.13,27.4,28.02,3554400.0],["2019-06-10",28.41,28.86,27.83,27.86,2427900.0],["2019-06-11",28.21,28.57,27.76,27.83,2094400.0],["2019-06-12",27.66,28.07,26.95,27.47,2019000.0],["2019-06-13",27.7,27.71,27.16,27.55,1430600.0],["2019-06-14",27.1,27.11,24.75,25.41,8245900.0],["2019-06-17",25.44,26.53,25.26,25.87,4516200.0],["2019-06-18",26.13,26.839,25.68,25.77,4381400.0],["2019-06-19",25.91,26.33,25.54,26.22,5209400.0],["2019-06-20",26.61,27.39,26.59,26.98,3886300.0],["2019-06-21",26.91,27.33,26.36,26.47,4275700.0],["2019-06-24",26.53,26.7,25.6,25.74,2294000.0],["2019-06-25",25.74,25.94,24.61,24.72,3479100.0],["2019-06-26",25.01,25.414,24.8,24.94,2453000.0],["2019-06-27",25.07,26.16,25.07,25.6,3434500.0],["2019-06-28",25.59,26.08,25.53,25.94,2573700.0],["2019-07-01",26.52,27.195,26.345,26.37,3158800.0],["2019-07-02",26.34,27.0,26.09,26.74,2443700.0],["2019-07-03",26.76,27.353,26.59,27.11,1958600.0],["2019-07-05",26.75,26.89,24.83,26.39,11453200.0],["2019-07-08",26.2,26.2,25.32,26.05,3037700.0],["2019-07-09",25.87,26.35,25.58,26.26,2148000.0],["2019-07-10",26.33,26.43,25.78,25.87,2215400.0],["2019-07-11",27.0,28.49,26.7,26.85,6663600.0],["2019-07-12",27.07,28.0,26.21,27.36,6298300.0],["2019-07-15",27.5,27.65,26.43,26.69,2843600.0],["2019-07-16",26.75,26.96,24.705,24.82,7812600.0],["2019-07-17",24.88,25.73,24.6,24.78,3544800.0],["2019-07-18",24.8,25.19,24.435,25.04,2947400.0],["2019-07-19",25.21,25.45,24.79,24.79,2041400.0],["2019-07-22",24.95,25.19,24.34,24.96,2018300.0],["2019-07-23",25.12,25.17,24.605,24.85,1328800.0],["2019-07-24",24.8,25.103,23.91,24.55,4006600.0],["2019-07-25",24.42,24.56,23.41,23.45,3856200.0],["2019-07-26",23.6,24.59,23.46,24.5,2847600.0],["2019-07-29",24.55,24.68,23.37,23.75,3194400.0],["2019-07-30",23.56,23.84,23.41,23.6,1550900.0],["2019-07-31",23.73,23.767,22.52,22.7,3583700.0],["2019-08-01",22.75,23.095,21.89,22.16,3398700.0],["2019-08-02",21.88,21.88,19.9,20.04,9016300.0],["2019-08-05",18.81,19.723,18.75,19.06,5391000.0],["2019-08-06",19.55,19.95,19.035,19.35,3984200.0],["2019-08-07",19.16,19.16,18.47,18.84,4457800.0],["2019-08-08",18.99,19.47,18.48,19.45,3154400.0],["2019-08-09",19.13,19.64,18.66,19.11,3432600.0],["2019-08-12",18.92,18.92,18.33,18.62,2373300.0],["2019-08-13",18.46,19.3,18.45,18.73,1822400.0],["2019-08-14",18.25,18.5,17.882,18.2,3194400.0],["2019-08-15",18.3,18.73,17.94,18.32,2443900.0],["2019-08-16",18.51,18.55,17.74,18.24,4505900.0],["2019-08-19",18.59,19.575,18.55,19.14,4662000.0],["2019-08-20",18.92,19.195,18.65,19.11,2459400.0],["2019-08-21",19.37,20.05,19.08,19.34,4211900.0],["2019-08-22",19.68,20.23,19.567,19.76,3180100.0],["2019-08-23",19.6,20.58,19.52,20.14,3979200.0],["2019-08-26",20.52,20.56,19.17,19.62,4011700.0],["2019-08-27",19.85,20.09,18.825,19.12,3268600.0],["2019-08-28",18.95,19.99,18.89,19.6,6625700.0],["2019-08-29",24.4,26.0,23.79,24.01,27445300.0],["2019-08-30",24.14,24.97,23.61,24.23,7362800.0],["2019-09-03",23.84,24.44,22.67,22.88,5220500.0],["2019-09-04",23.35,23.9,23.09,23.33,3123500.0],["2019-09-05",24.15,24.77,23.82,24.31,4004800.0],["2019-09-06",24.37,24.68,23.81,23.96,2233100.0],["2019-09-09",25.68,26.0,24.7,25.3,6750400.0],["2019-09-10",25.26,26.56,24.82,26.52,5194400.0],["2019-09-11",26.73,27.37,26.35,27.25,5160700.0],["2019-09-12",27.31,27.4,26.32,26.74,3260600.0],["2019-09-13",26.6,27.16,26.17,27.04,2654400.0],["2019-09-16",26.9,27.65,26.7,27.21,3047700.0],["2019-09-17",27.1,27.268,26.11,26.84,3283900.0],["2019-09-18",26.42,27.03,25.85,26.31,3123600.0],["2019-09-19",26.42,26.55,25.88,26.45,1816600.0],["2019-09-20",26.57,26.74,25.93,26.16,3002500.0],["2019-09-23",25.88,26.55,25.52,26.49,2530000.0],["2019-09-24",26.53,26.67,25.32,25.6,2597800.0],["2019-09-25",25.42,26.305,25.27,26.2,1850300.0],["2019-09-26",26.23,26.4,25.84,26.035,2088400.0],["2019-09-27",26.23,26.78,25.74,26.21,2812100.0],["2019-09-30",26.23,26.425,25.7,26.25,2985700.0],["2019-10-01",26.41,26.62,25.297,25.35,2559200.0],["2019-10-02",25.05,25.55,24.63,25.16,2343300.0],["2019-10-03",25.25,25.55,24.64,25.28,1945900.0],["2019-10-04",25.54,25.91,24.909,25.28,1806100.0],["2019-10-07",25.35,26.32,25.305,25.63,2134700.0],["2019-10-08",25.15,25.313,23.7,23.75,4070100.0],["2019-10-09",24.01,24.39,23.54,23.96,1654500.0],["2019-10-10",23.91,24.2,23.6,23.685,1633500.0],["2019-10-11",24.08,25.27,23.95,24.82,3338400.0],["2019-10-14",24.74,25.47,24.39,25.35,1779000.0],["2019-10-15",25.39,25.86,25.08,25.575,1722900.0],["2019-10-16",25.19,26.23,25.04,26.19,2127900.0],["2019-10-17",26.96,27.44,26.35,26.76,3458600.0],["2019-10-18",26.64,26.73,25.62,26.145,2428800.0],["2019-10-21",26.52,27.52,26.03,27.35,3195200.0],["2019-10-22",27.37,27.49,26.57,27.26,2667600.0],["2019-10-23",27.11,28.125,27.0,27.92,3412800.0],["2019-10-24",28.09,28.73,27.56,28.33,3186100.0],["2019-10-25",28.12,29.54,27.83,29.13,3158300.0],["2019-10-28",29.27,29.59,28.84,29.12,2183100.0],["2019-10-29",28.99,29.38,28.39,29.11,1738400.0],["2019-10-30",29.37,29.66,28.538,29.515,1878100.0],["2019-10-31",29.35,29.41,28.55,29.22,1698500.0],["2019-11-01",29.23,29.95,28.665,28.92,2774200.0],["2019-11-04",29.3,29.46,27.51,27.93,2960500.0],["2019-11-05",28.14,28.2,27.57,27.96,1689100.0],["2019-11-06",27.96,28.16,27.185,27.27,1652200.0],["2019-11-07",27.6,28.17,27.25,27.42,1197500.0],["2019-11-08",27.09,28.09,26.97,27.96,1464800.0],["2019-11-11",27.72,27.98,27.59,27.78,1255700.0],["2019-11-12",27.73,28.22,27.47,27.82,1780300.0],["2019-11-13",27.62,27.96,27.31,27.58,1164300.0],["2019-11-14",27.51,27.78,26.53,26.62,2138500.0],["2019-11-15",27.47,29.655,27.46,29.4,5103200.0],["2019-11-18",29.15,29.62,28.38,28.68,3217900.0],["2019-11-19",28.93,29.26,28.2,28.69,1724000.0],["2019-11-20",29.38,30.55,29.27,29.9,3573000.0],["2019-11-21",29.91,30.43,29.41,29.69,2347500.0],["2019-11-22",28.86,29.33,28.53,29.3,2895600.0],["2019-11-25",29.72,29.8,28.52,28.75,6715200.0],["2019-11-26",34.5,35.0,32.35,33.47,19440400.0],["2019-11-27",33.51,35.26,32.87,34.97,7647200.0],["2019-11-29",34.55,37.4,34.52,37.35,5097900.0],["2019-12-02",37.21,37.34,35.19,35.89,5315700.0],["2019-12-03",34.85,36.6,34.64,36.15,3620200.0],["2019-12-04",36.15,36.48,35.46,35.55,2694600.0],["2019-12-05",35.83,36.32,35.26,35.57,2327500.0],["2019-12-06",35.69,35.89,34.59,34.6,3299800.0],["2019-12-09",34.21,34.79,33.05,33.88,4088300.0],["2019-12-10",33.79,33.98,32.85,32.98,3135500.0],["2019-12-11",33.01,33.05,31.64,31.91,3785400.0],["2019-12-12",31.82,32.74,31.82,32.61,2691200.0],["2019-12-13",32.51,33.245,32.49,32.75,2383100.0],["2019-12-16",32.58,33.32,32.48,32.66,2731300.0],["2019-12-17",32.37,32.49,31.26,31.84,3676700.0],["2019-12-18",31.88,32.62,31.811,32.02,3154500.0],["2019-12-19",31.95,32.27,31.585,31.74,2063100.0],["2019-12-20",31.8,31.97,31.47,31.66,4731200.0],["2019-12-23",31.89,32.2,31.719,32.01,1753700.0],["2019-12-24",32.06,32.59,32.0,32.26,1047100.0],["2019-12-26",32.34,32.74,32.34,32.675,1328700.0],["2019-12-27",32.72,32.84,31.7,31.74,2420300.0],["2019-12-30",31.77,31.79,30.46,30.63,3275900.0],["2019-12-31",30.52,31.304,30.37,31.26,2035700.0],["2020-01-02",31.69,32.48,31.55,31.88,2197200.0],["2020-01-03",31.3,32.55,31.235,32.45,2401200.0],["2020-01-06",32.06,33.185,31.79,33.14,2423000.0],["2020-01-07",33.41,33.75,32.435,32.9,2551700.0],["2020-01-08",32.86,33.39,32.345,33.15,2712600.0],["2020-01-09",33.5,34.23,33.17,34.15,2937400.0],["2020-01-10",34.47,35.21,34.19,34.9,3744700.0],["2020-01-13",34.94,35.575,34.49,35.01,2060100.0],["2020-01-14",35.05,35.55,34.782,34.96,2149500.0],["2020-01-15",34.9,35.66,34.59,34.7,1670200.0],["2020-01-16",35.08,36.265,35.05,35.88,3362800.0],["2020-01-17",35.71,36.16,34.98,35.14,2541900.0],["2020-01-21",35.02,35.27,34.6,34.62,1529400.0],["2020-01-22",34.9,36.875,34.86,36.35,3954900.0],["2020-01-23",36.39,36.42,35.4,35.58,1812400.0],["2020-01-24",35.9,36.45,34.81,35.23,2167600.0],["2020-01-27",34.0,34.44,33.51,33.74,1576400.0],["2020-01-28",34.01,34.24,33.2,33.49,1558000.0],["2020-01-29",33.99,33.99,32.13,32.25,1550200.0],["2020-01-30",32.0,33.34,31.72,33.28,2338700.0],["2020-01-31",32.99,33.15,31.83,32.47,2074100.0],["2020-02-03",32.4,33.47,32.2,33.42,1476400.0],["2020-02-04",33.27,34.77,32.42,34.77,3054600.0],["2020-02-05",35.25,35.51,34.51,35.34,2108900.0],["2020-02-06",35.67,35.755,35.18,35.5,1536200.0],["2020-02-07",35.46,35.6,34.71,35.01,1290900.0],["2020-02-10",35.01,35.39,34.35,35.08,1233800.0],["2020-02-11",35.46,35.87,34.71,34.91,1483500.0],["2020-02-12",35.56,36.2,35.27,36.04,2259300.0],["2020-02-13",35.66,36.22,35.301,35.72,1671100.0],["2020-02-14",35.75,36.7,35.7,36.65,1823100.0],["2020-02-18",36.39,37.458,35.946,37.07,2895000.0],["2020-02-19",37.4,37.74,36.87,37.42,2171200.0],["2020-02-20",37.63,37.86,36.34,37.3,2031500.0],["2020-02-21",37.02,37.12,35.73,36.97,1924800.0],["2020-02-24",34.96,36.25,34.59,36.01,2356300.0],["2020-02-25",37.35,37.35,34.44,34.7,3141400.0],["2020-02-26",35.27,35.27,32.26,32.63,5458900.0],["2020-02-27",24.48,26.35,23.02,23.3,21646200.0],["2020-02-28",22.74,24.32,22.07,23.84,6735800.0],["2020-03-02",24.63,24.85,22.9,24.09,4693100.0],["2020-03-03",24.16,24.38,22.031,22.1,5357700.0],["2020-03-04",22.55,22.84,21.875,22.82,3298200.0],["2020-03-05",22.26,22.41,21.22,21.64,3156700.0],["2020-03-06",20.99,21.31,19.915,20.25,4706700.0],["2020-03-09",18.2,19.381,17.0,17.5,6646500.0],["2020-03-10",18.67,18.73,16.75,17.46,5254800.0],["2020-03-11",17.02,17.02,15.52,15.85,6848800.0],["2020-03-12",14.3,15.133,13.34,13.34,7086000.0],["2020-03-13",14.52,14.7,12.61,14.63,5828700.0],["2020-03-16",12.505,13.971,12.48,12.49,5646300.0],["2020-03-17",12.91,13.43,11.31,13.1,5344800.0],["2020-03-18",12.05,13.92,11.78,12.8,6936600.0],["2020-03-19",12.67,14.21,12.265,14.06,4583300.0],["2020-03-20",14.58,16.31,14.08,14.6,6026600.0],["2020-03-23",14.6,15.91,14.21,15.81,4921100.0],["2020-03-24",16.8,18.42,16.8,18.37,5715500.0],["2020-03-25",18.5,19.688,17.31,18.08,5468700.0],["2020-03-26",18.73,19.0,16.93,17.62,6603900.0],["2020-03-27",16.92,17.38,16.4,16.93,3076500.0],["2020-03-30",16.92,17.25,15.9,16.03,3425200.0],["2020-03-31",15.9,16.86,15.67,15.8,3656400.0],["2020-04-01",15.21,15.68,14.56,14.78,2612500.0],["2020-04-02",14.66,15.25,14.07,14.53,2638100.0],["2020-04-03",14.24,14.59,13.76,14.33,2693300.0],["2020-04-06",15.11,16.15,14.91,16.03,3848400.0],["2020-04-07",17.19,17.19,15.84,15.97,2819200.0],["2020-04-08",16.46,16.98,16.22,16.5,3314500.0],["2020-04-09",16.97,17.27,16.15,16.35,4084500.0],["2020-04-13",16.4,17.289,16.07,17.17,6038500.0],["2020-04-14",17.62,18.22,17.535,17.91,3422700.0],["2020-04-15",17.07,17.54,16.65,17.16,2663200.0],["2020-04-16",17.17,17.45,16.52,17.4,2018600.0],["2020-04-17",17.0,17.56,16.68,16.85,4247400.0],["2020-04-20",16.53,17.23,16.44,16.85,4127300.0],["2020-04-21",16.64,16.74,15.63,16.25,2514200.0],["2020-04-22",16.7,17.32,16.42,17.23,1916700.0],["2020-04-23",17.3,17.545,16.81,17.02,2406200.0],["2020-04-24",17.1,18.0,17.09,17.79,2758800.0],["2020-04-27",18.1,18.92,17.9,18.81,2851400.0],["2020-04-28",19.34,19.8,18.71,18.955,3188100.0],["2020-04-29",19.56,20.855,19.48,20.58,4186100.0],["2020-04-30",20.5,21.16,20.09,20.49,2616900.0],["2020-05-01",19.74,19.91,18.16,18.26,3766900.0],["2020-05-04",17.94,18.28,17.29,17.64,3301700.0],["2020-05-05",17.97,18.485,17.46,17.77,2780200.0],["2020-05-06",20.23,21.27,19.53,20.68,7610100.0],["2020-05-07",21.0,22.43,21.0,21.66,4941000.0],["2020-05-08",22.0,22.33,21.42,22.2,3164200.0],["2020-05-11",22.0,22.65,21.89,22.055,2908500.0],["2020-05-12",22.12,22.44,21.16,21.21,2897600.0],["2020-05-13",21.22,21.557,19.355,20.1,3148800.0],["2020-05-14",19.72,19.91,19.09,19.635,3274400.0],["2020-05-15",19.43,20.41,19.23,20.29,2354300.0],["2020-05-18",21.21,21.68,20.9,21.23,2126700.0],["2020-05-19",20.85,21.54,20.37,20.92,3072300.0],["2020-05-20",21.61,23.5,21.4,23.45,8641500.0],["2020-05-21",23.83,24.36,23.16,24.01,6269700.0],["2020-05-22",24.0,24.7,23.46,24.61,3723900.0],["2020-05-26",25.48,25.6,24.02,24.41,4661800.0],["2020-05-27",24.6,25.03,23.2,24.91,6262700.0],["2020-05-28",23.15,24.38,22.65,22.83,8500400.0],["2020-05-29",22.95,24.17,22.73,24.06,5621800.0],["2020-06-01",23.8,24.2,23.44,24.025,3548900.0],["2020-06-02",24.11,24.72,23.72,24.38,3168700.0],["2020-06-03",24.52,24.84,23.625,24.17,3557900.0],["2020-06-04",24.02,24.65,23.85,24.28,2375600.0],["2020-06-05",24.53,24.89,23.64,23.68,2804100.0],["2020-06-08",24.06,25.49,23.89,25.35,4017300.0],["2020-06-09",25.1,25.1,23.64,24.09,3191300.0],["2020-06-10",24.24,24.77,23.78,24.05,2521500.0],["2020-06-11",22.82,23.07,21.035,21.21,3968300.0],["2020-06-12",22.26,22.63,21.5,22.52,2627000.0],["2020-06-15",21.95,23.27,21.69,23.16,2128500.0],["2020-06-16",24.07,24.39,23.1,23.39,2044700.0],["2020-06-17",23.35,23.841,22.985,23.13,1776400.0],["2020-06-18",22.98,23.224,22.59,22.93,2438000.0],["2020-06-19",23.16,23.87,22.915,23.21,3352100.0],["2020-06-22",23.17,23.32,22.79,23.12,1729900.0],["2020-06-23",23.29,24.085,23.188,23.64,2008400.0],["2020-06-24",23.43,23.77,22.42,22.69,2078500.0],["2020-06-25",22.53,22.66,20.57,21.64,7098300.0],["2020-06-26",21.5,22.742,21.15,22.65,4237500.0],["2020-06-29",22.51,22.8,21.89,22.8,1663400.0],["2020-06-30",22.84,23.795,22.7,23.705,2446000.0],["2020-07-01",23.36,24.122,23.36,23.96,2294800.0],["2020-07-02",24.03,24.51,23.82,23.87,2320000.0],["2020-07-06",24.33,24.55,23.53,23.62,2080200.0],["2020-07-07",23.38,23.75,23.17,23.23,1134600.0],["2020-07-08",23.26,23.962,23.26,23.95,1225800.0],["2020-07-09",24.1,24.16,23.02,23.62,1515200.0],["2020-07-10",23.52,24.0,23.12,23.34,2000900.0],["2020-07-13",23.5,23.64,20.98,21.0,3963400.0],["2020-07-14",21.05,21.12,19.83,20.815,4124000.0],["2020-07-15",21.09,21.45,20.29,20.77,3354400.0],["2020-07-16",20.5,20.59,20.2,20.35,1970700.0],["2020-07-17",20.36,23.19,20.06,22.06,15464300.0],["2020-07-20",22.151,22.22,21.26,21.88,3659900.0],["2020-07-21",22.25,23.38,22.05,22.45,3147200.0],["2020-07-22",22.37,23.32,22.325,22.38,1677100.0],["2020-07-23",22.46,23.28,22.2,22.38,2296100.0],["2020-07-24",22.18,22.29,21.01,21.12,3178100.0],["2020-07-27",21.32,21.75,20.95,21.65,2007200.0],["2020-07-28",21.49,22.365,21.36,21.79,2341700.0],["2020-07-29",21.98,22.26,21.86,22.08,1960200.0],["2020-07-30",21.71,22.255,21.14,22.18,1570200.0],["2020-07-31",22.39,22.447,21.53,22.19,2687000.0],["2020-08-03",22.56,22.905,22.14,22.84,1835700.0],["2020-08-04",22.84,23.436,22.51,23.29,2656700.0],["2020-08-05",23.3,23.78,23.15,23.75,1625600.0],["2020-08-06",23.79,23.87,23.18,23.3,1256500.0],["2020-08-07",23.01,23.21,21.76,22.215,2287800.0],["2020-08-10",22.47,22.73,21.82,22.52,2224600.0],["2020-08-11",22.674,23.36,22.28,22.59,1893700.0],["2020-08-12",22.71,23.16,22.25,22.32,1488300.0],["2020-08-13",22.16,22.39,21.7,21.72,1793000.0],["2020-08-14",21.67,21.815,20.9,21.2,2403100.0],["2020-08-17",21.2,21.44,20.99,21.16,1342600.0],["2020-08-18",21.23,21.6,21.14,21.17,1492400.0],["2020-08-19",21.23,21.4,20.79,20.84,1975400.0],["2020-08-20",20.72,21.535,20.535,21.48,1899100.0],["2020-08-21",21.33,21.6,20.88,20.98,1698500.0],["2020-08-24",20.98,21.39,20.955,21.22,1572700.0],["2020-08-25",21.17,21.52,20.82,20.89,1873200.0],["2020-08-26",21.02,21.98,21.02,21.64,3315400.0],["2020-08-27",21.71,21.905,21.12,21.7,2823400.0],["2020-08-28",23.79,28.53,23.09,28.03,68037500.0],["2020-08-31",27.79,29.32,27.57,28.71,11186500.0],["2020-09-01",28.87,28.99,27.84,28.145,4463900.0],["2020-09-02",27.83,28.44,26.95,27.46,3629600.0],["2020-09-03",26.624,26.91,25.4,26.11,3902000.0],["2020-09-04",25.88,25.98,24.44,25.07,3483200.0],["2020-09-08",24.05,26.067,24.01,25.05,5547900.0],["2020-09-09",25.253,25.69,24.48,25.56,2326600.0],["2020-09-10",25.89,26.16,24.64,24.715,3218500.0],["2020-09-11",24.94,25.02,23.49,23.935,3377400.0],["2020-09-14",24.16,24.93,24.1,24.635,2249800.0],["2020-09-15",24.7,24.94,24.08,24.25,1752900.0],["2020-09-16",24.13,24.64,23.75,23.82,2475100.0],["2020-09-17",23.16,23.36,22.41,22.59,3176300.0],["2020-09-18",22.5,22.66,21.52,22.05,6198600.0],["2020-09-21",21.18,21.84,20.95,21.64,2855600.0],["2020-09-22",22.37,22.73,21.85,22.69,2874700.0],["2020-09-23",22.62,22.727,21.34,21.39,2020200.0],["2020-09-24",21.22,21.73,20.855,21.26,1751100.0],["2020-09-25",21.37,21.851,21.26,21.78,1498900.0],["2020-09-28",22.16,22.19,21.81,22.01,1394100.0],["2020-09-29",22.09,22.36,21.8,22.13,1329500.0],["2020-09-30",22.1,22.58,21.96,22.18,2393900.0],["2020-10-01",22.54,23.13,22.44,22.99,2880500.0],["2020-10-02",22.18,23.28,22.11,22.25,1791300.0],["2020-10-05",22.38,22.4,21.86,22.03,1645300.0],["2020-10-06",22.01,22.52,21.39,21.46,2229900.0],["2020-10-07",21.68,21.95,21.35,21.37,1534400.0],["2020-10-08",21.65,23.11,21.606,22.81,3180000.0],["2020-10-09",23.0,23.4,22.885,23.12,1757500.0],["2020-10-12",23.14,23.63,22.77,23.41,2205900.0],["2020-10-13",23.29,24.01,23.29,23.79,2054300.0],["2020-10-14",23.99,24.65,23.73,24.51,2465400.0],["2020-10-15",23.62,24.52,23.611,24.39,1654100.0],["2020-10-16",24.47,24.77,24.41,24.47,1677900.0],["2020-10-19",24.48,24.96,24.22,24.29,1779100.0],["2020-10-20",24.5,24.73,23.83,23.9,1717900.0],["2020-10-21",23.71,24.6,23.71,24.4,2026900.0],["2020-10-22",24.61,25.24,24.27,25.05,2165600.0],["2020-10-23",25.36,25.65,24.6,25.32,1959100.0],["2020-10-26",24.94,25.33,24.02,24.26,1804200.0],["2020-10-27",24.22,24.88,24.22,24.54,1146400.0],["2020-10-28",24.0,24.78,23.75,24.56,2061500.0],["2020-10-29",24.85,25.49,24.66,25.36,1515100.0],["2020-10-30",25.1,25.31,24.03,24.34,2196000.0],["2020-11-02",24.649,24.649,23.07,23.36,1681700.0],["2020-11-03",23.6,24.94,23.475,24.73,1503800.0],["2020-11-04",25.27,25.73,24.92,25.11,1473400.0],["2020-11-05",25.57,25.9,25.205,25.38,1406400.0],["2020-11-06",25.35,26.02,24.92,25.9,1643000.0],["2020-11-09",26.76,27.27,26.08,26.09,2133900.0],["2020-11-10",25.86,26.055,24.75,24.845,1693300.0],["2020-11-11",25.04,26.09,24.88,25.66,1510200.0],["2020-11-12",25.73,26.08,25.49,25.62,1444600.0],["2020-11-13",25.92,26.4,25.71,26.37,1662200.0],["2020-11-16",26.6,27.01,26.41,26.71,1093500.0],["2020-11-17",26.412,27.08,26.12,26.98,1224800.0],["2020-11-18",26.76,27.43,26.4,26.86,1713900.0],["2020-11-19",27.44,27.95,27.16,27.59,1561900.0],["2020-11-20",27.82,28.77,27.47,28.47,3044800.0],["2020-11-23",28.64,28.87,28.022,28.47,4525100.0],["2020-11-24",30.56,30.99,27.91,28.21,5780300.0],["2020-11-25",28.2,28.28,26.82,27.07,3265300.0],["2020-11-27",27.42,28.48,27.42,28.07,1760100.0],["2020-11-30",28.19,28.35,27.06,27.39,2043700.0],["2020-12-01",27.37,28.29,27.3,27.8,1850700.0],["2020-12-02",27.58,28.5,27.25,28.4,2087700.0],["2020-12-03",28.5,28.9,27.88,27.96,1563000.0],["2020-12-04",28.4,28.94,28.4,28.88,1540800.0],["2020-12-07",28.76,29.09,28.41,28.58,1027600.0],["2020-12-08",28.51,29.79,28.51,29.53,1557400.0],["2020-12-09",29.8,31.38,29.13,29.73,5022300.0],["2020-12-10",29.29,31.055,29.2,31.0,1925300.0],["2020-12-11",30.71,31.805,30.5,31.11,2089800.0],["2020-12-14",31.15,32.18,30.83,31.42,4223600.0],["2020-12-15",31.84,32.15,31.105,31.75,1673100.0],["2020-12-16",31.72,32.23,30.79,30.98,2533500.0],["2020-12-17",31.09,32.18,30.62,32.04,2629900.0],["2020-12-18",31.99,33.7,31.74,33.67,9772900.0],["2020-12-21",32.9,33.58,32.61,32.85,2229900.0],["2020-12-22",33.434,33.98,32.91,33.86,1836400.0],["2020-12-23",34.0,34.22,33.18,33.21,1610600.0],["2020-12-24",33.57,33.57,33.06,33.22,545700.0],["2020-12-28",33.6,33.77,32.22,32.38,3140400.0],["2020-12-29",32.66,32.8,31.63,31.85,1955100.0],["2020-12-30",31.93,32.59,31.88,32.3,1391200.0],["2020-12-31",32.2,32.81,31.8,31.87,1181000.0],["2021-01-04",32.25,32.25,31.02,31.21,1830800.0],["2021-01-05",31.43,32.08,31.0,31.1,2031200.0],["2021-01-06",30.84,31.19,29.85,30.04,3252400.0],["2021-01-07",30.05,31.01,30.05,30.93,1620200.0],["2021-01-08",31.13,31.76,30.57,31.05,1347200.0],["2021-01-11",30.8,31.25,30.35,30.72,1060500.0],["2021-01-12",30.736,31.48,30.736,31.11,1394900.0],["2021-01-13",31.25,31.69,30.636,30.96,1421600.0],["2021-01-14",31.13,32.16,31.129,31.41,1189600.0],["2021-01-15",31.77,31.94,30.72,30.78,1226500.0],["2021-01-19",31.08,31.48,30.65,31.11,1275100.0],["2021-01-20",31.62,33.46,31.33,33.24,2090200.0],["2021-01-21",33.26,33.811,32.8,33.32,1261200.0],["2021-01-22",33.45,33.6,33.0,33.52,945400.0],["2021-01-25",33.93,34.22,32.601,33.33,1309100.0],["2021-01-26",33.6,33.6,32.23,32.47,1251500.0],["2021-01-27",31.77,32.22,30.718,30.77,1742000.0],["2021-01-28",31.03,31.73,30.81,31.18,1231100.0],["2021-01-29",30.98,31.47,30.1,30.52,1470000.0],["2021-02-01",30.78,31.88,30.525,31.37,1314300.0],["2021-02-02",31.86,32.72,31.76,32.56,980600.0],["2021-02-03",32.54,33.37,32.39,33.21,824500.0],["2021-02-04",33.47,33.673,33.0,33.14,697500.0],["2021-02-05",33.34,33.583,33.11,33.58,824600.0],["2021-02-08",34.0,35.23,33.85,34.63,1334600.0],["2021-02-09",34.13,35.14,34.13,34.81,1141900.0],["2021-02-10",35.05,35.39,34.05,34.51,814100.0],["2021-02-11",35.11,35.58,34.53,35.07,1282500.0],["2021-02-12",34.87,34.87,33.51,34.42,2095600.0],["2021-02-16",34.81,34.81,33.83,34.62,1118100.0],["2021-02-17",34.25,34.25,32.84,33.82,1410800.0],["2021-02-18",33.4,33.65,32.21,33.33,1905400.0],["2021-02-19",33.84,34.21,33.2,33.69,2003400.0],["2021-02-22",33.5,34.01,32.895,33.16,1319400.0],["2021-02-23",32.25,32.46,30.34,31.97,1746800.0],["2021-02-24",31.66,32.88,30.77,32.82,2338600.0],["2021-02-25",34.1,34.15,29.52,29.79,4113400.0],["2021-02-26",30.05,30.85,29.139,30.285,2474100.0],["2021-03-01",30.75,31.06,30.21,30.71,2226500.0],["2021-03-02",30.51,30.89,29.6,29.94,1335800.0],["2021-03-03",29.76,30.05,28.53,28.53,1488200.0],["2021-03-04",28.31,29.099,26.492,26.62,3215000.0],["2021-03-05",26.81,27.34,25.26,27.27,2855100.0],["2021-03-08",26.95,27.54,25.68,25.72,2114400.0],["2021-03-09",26.7,27.54,26.54,27.12,3541200.0],["2021-03-10",27.57,27.965,26.62,27.01,1843800.0],["2021-03-11",27.65,28.1,27.34,27.7,1725700.0],["2021-03-12",27.09,27.62,26.78,27.36,2190100.0],["2021-03-15",27.41,27.88,27.0,27.88,2134600.0],["2021-03-16",27.96,28.245,26.975,27.27,1958500.0],["2021-03-17",26.5,27.54,26.08,27.32,2210200.0],["2021-03-18",26.56,26.569,25.58,25.65,3589700.0],["2021-03-19",25.65,26.39,25.55,26.22,2355500.0],["2021-03-22",25.93,26.69,25.91,26.43,2022900.0],["2021-03-23",26.64,27.545,26.485,27.35,3514800.0],["2021-03-24",27.46,27.74,26.855,27.195,3542800.0],["2021-03-25",26.74,26.94,25.66,26.8,2682500.0],["2021-03-26",26.78,27.41,26.2,26.95,1308800.0],["2021-03-29",26.83,26.86,25.87,26.01,1526000.0],["2021-03-30",25.84,26.02,25.15,25.86,1493600.0],["2021-03-31",26.22,26.78,26.205,26.56,1379200.0],["2021-04-01",27.14,27.5,26.85,27.22,1536500.0],["2021-04-05",27.263,27.88,26.86,27.7,1694700.0],["2021-04-06",27.29,28.28,27.21,28.06,2801000.0],["2021-04-07",28.07,28.18,27.19,27.26,1460900.0],["2021-04-08",27.74,28.12,27.55,27.96,1992100.0],["2021-04-09",27.62,27.9,26.731,27.39,1821000.0],["2021-04-12",27.14,27.69,26.965,27.15,1906900.0],["2021-04-13",27.08,27.45,26.88,27.27,1414000.0],["2021-04-14",27.4,28.14,27.28,27.84,1685000.0],["2021-04-15",28.1,28.87,27.855,28.48,1778300.0],["2021-04-16",28.41,28.41,27.285,27.34,2191600.0],["2021-04-19",27.24,27.42,26.885,27.01,1415100.0],["2021-04-20",26.88,26.955,26.23,26.47,1170000.0],["2021-04-21",26.2,26.85,26.064,26.84,827600.0],["2021-04-22",26.9,27.3,26.44,26.62,1069400.0],["2021-04-23",26.8,26.885,26.44,26.66,1367200.0],["2021-04-26",26.75,27.515,26.515,27.45,1527400.0],["2021-04-27",27.58,27.63,27.015,27.18,857300.0],["2021-04-28",27.07,27.41,26.9,27.32,696400.0],["2021-04-29",28.41,28.68,27.31,27.74,1778500.0],["2021-04-30",27.15,27.62,26.77,27.04,1667300.0],["2021-05-03",27.24,27.29,26.3,26.54,1939800.0],["2021-05-04",27.66,27.66,26.6,27.16,2713400.0],["2021-05-05",27.45,27.68,26.535,26.71,1753300.0],["2021-05-06",26.72,28.23,26.3,28.15,3654000.0],["2021-05-07",28.5,28.93,28.343,28.62,2275500.0],["2021-05-10",28.26,29.24,27.9,28.39,2648500.0],["2021-05-11",27.27,28.5,27.1,28.26,2282200.0],["2021-05-12",27.35,27.907,26.69,26.76,2521800.0],["2021-05-13",27.2,28.8,27.16,28.71,4132700.0],["2021-05-14",29.02,30.43,28.87,29.99,3296600.0],["2021-05-17",29.87,30.08,29.24,29.65,1384800.0],["2021-05-18",29.86,30.45,29.63,29.64,2275600.0],["2021-05-19",28.82,30.01,28.57,29.57,2111400.0],["2021-05-20",29.8,30.47,29.64,30.29,1769300.0],["2021-05-21",30.38,30.6,30.06,30.11,1874900.0],["2021-05-24",30.53,31.07,30.25,30.98,1960300.0],["2021-05-25",31.27,31.37,30.6,30.97,1803800.0],["2021-05-26",31.39,31.77,31.19,31.62,2677100.0],["2021-05-27",31.6,33.16,31.4,31.9,5139400.0],["2021-05-28",31.48,31.98,31.03,31.51,2087900.0],["2021-06-01",31.359,32.81,31.24,32.55,2786100.0],["2021-06-02",32.71,33.689,32.565,33.21,2737500.0],["2021-06-03",32.592,33.575,32.33,33.24,2050100.0],["2021-06-04",33.33,33.68,33.28,33.48,1477900.0],["2021-06-07",33.39,34.27,33.39,34.22,1954500.0],["2021-06-08",34.47,35.0,34.2,34.71,2360400.0],["2021-06-09",34.91,35.16,34.48,34.6,2799100.0],["2021-06-10",34.545,35.02,34.17,34.48,2023200.0],["2021-06-11",34.48,34.98,34.35,34.94,1444500.0],["2021-06-14",35.11,37.62,35.1,37.51,7781600.0],["2021-06-15",37.16,37.98,36.97,37.6,3157600.0],["2021-06-16",37.56,38.11,36.94,37.64,3165900.0],["2021-06-17",37.54,38.08,36.82,37.21,3118000.0],["2021-06-18",37.2,37.64,36.6,36.9,11588100.0],["2021-06-21",36.6,37.0,36.17,36.34,2850500.0],["2021-06-22",36.39,39.45,36.07,38.93,8357900.0],["2021-06-23",39.71,40.71,38.87,39.14,6209400.0],["2021-06-24",39.11,39.62,38.63,39.6,2487100.0],["2021-06-25",39.225,39.96,39.12,39.95,2864700.0],["2021-06-28",40.0,40.0,38.73,39.27,2137100.0],["2021-06-29",39.11,39.5,38.78,39.41,1576300.0],["2021-06-30",39.27,39.27,38.21,38.22,2552000.0],["2021-07-01",38.22,38.76,38.053,38.28,1492200.0],["2021-07-02",38.59,38.89,38.39,38.42,1088100.0],["2021-07-06",38.67,39.22,38.24,38.48,1919900.0],["2021-07-07",38.51,38.89,37.3,37.43,1877700.0],["2021-07-08",36.51,37.77,36.42,37.54,1720500.0],["2021-07-09",37.6,38.16,37.34,38.11,1324000.0],["2021-07-12",38.2,38.34,36.99,37.05,1147400.0],["2021-07-13",36.82,37.01,36.31,36.5,1355700.0],["2021-07-14",36.62,36.825,35.0,35.12,1987000.0],["2021-07-15",35.13,35.45,34.29,34.59,1783900.0],["2021-07-16",34.9,34.99,33.828,33.94,1711800.0],["2021-07-19",33.15,34.06,33.14,33.67,1283900.0],["2021-07-20",33.78,35.64,33.57,35.23,2243200.0],["2021-07-21",35.27,36.485,35.0,36.42,2231600.0],["2021-07-22",36.49,36.58,36.14,36.28,1490800.0],["2021-07-23",36.44,36.65,36.07,36.39,1302500.0],["2021-07-26",36.4,36.86,36.25,36.82,898600.0],["2021-07-27",36.73,36.78,35.86,36.19,1337400.0],["2021-07-28",36.37,36.73,36.08,36.49,841300.0],["2021-07-29",36.53,36.78,36.29,36.43,872300.0],["2021-07-30",36.22,36.38,35.8,36.02,839700.0],["2021-08-02",36.1,36.36,35.9,35.99,914500.0],["2021-08-03",35.95,36.32,35.515,36.23,977900.0],["2021-08-04",36.29,36.65,36.0,36.25,995800.0],["2021-08-05",36.42,37.02,36.26,36.78,803100.0],["2021-08-06",36.86,36.91,36.395,36.61,714200.0],["2021-08-09",36.62,36.62,35.83,36.26,873500.0],["2021-08-10",36.33,36.4,35.58,35.68,1152500.0],["2021-08-11",35.88,36.02,35.58,35.9,781500.0],["2021-08-12",35.64,37.04,35.53,36.91,1579200.0],["2021-08-13",36.99,37.99,36.91,37.83,1533700.0],["2021-08-16",37.54,37.59,36.32,36.62,1339800.0],["2021-08-17",36.22,36.38,35.48,35.68,1367100.0],["2021-08-18",35.64,36.4,35.63,35.81,789100.0],["2021-08-19",34.69,34.75,32.55,33.1,4595600.0],["2021-08-20",33.19,34.31,32.87,34.11,2469300.0],["2021-08-23",34.41,35.25,34.05,35.07,1815700.0],["2021-08-24",35.25,35.89,35.25,35.62,1252100.0],["2021-08-25",35.59,36.15,35.47,35.71,864400.0],["2021-08-26",35.86,36.34,35.04,35.59,1785700.0],["2021-08-27",35.66,36.847,35.625,36.77,1669000.0],["2021-08-30",37.195,37.195,36.285,36.69,1656900.0],["2021-08-31",36.63,37.08,36.32,36.91,1028000.0],["2021-09-01",37.13,37.62,36.86,36.95,2426000.0],["2021-09-02",39.53,41.93,39.48,40.4,8158700.0],["2021-09-03",40.09,43.56,39.89,43.24,6032600.0],["2021-09-07",43.78,44.5,43.3,43.95,2898800.0],["2021-09-08",43.8,43.9,42.81,42.96,3055400.0],["2021-09-09",42.93,43.53,42.15,43.24,3174900.0],["2021-09-10",43.679,44.2,42.58,42.67,1974200.0],["2021-09-13",42.8,42.8,41.45,41.82,2549200.0],["2021-09-14",41.82,42.4,41.505,41.72,1209100.0],["2021-09-15",41.75,42.87,41.401,42.77,1310500.0],["2021-09-16",42.65,43.42,41.76,42.05,6229300.0],["2021-09-17",42.25,42.35,40.73,41.18,6155000.0],["2021-09-20",40.06,40.86,39.83,40.57,2147200.0],["2021-09-21",40.68,40.75,39.625,40.04,2371400.0],["2021-09-22",40.05,40.64,39.845,40.2,2551300.0],["2021-09-23",40.44,42.685,39.89,42.5,6163100.0],["2021-09-24",42.04,42.35,41.56,41.81,2514600.0],["2021-09-27",41.91,41.91,40.05,40.07,3262400.0],["2021-09-28",39.27,39.86,38.37,38.38,3085000.0],["2021-09-29",38.73,38.84,37.53,37.75,1985600.0],["2021-09-30",37.73,38.322,37.472,37.7,2448600.0],["2021-10-01",38.1,39.34,37.88,39.04,2135400.0],["2021-10-04",38.79,38.88,36.96,37.42,2858100.0],["2021-10-05",37.45,38.04,36.961,37.87,2266300.0],["2021-10-06",37.37,38.35,36.975,38.12,2259600.0],["2021-10-07",38.35,38.5,36.53,36.61,4425900.0],["2021-10-08",36.48,37.07,35.36,35.38,2041100.0],["2021-10-11",34.9,35.603,34.58,34.68,2181800.0],["2021-10-12",34.92,35.49,34.88,35.02,1808300.0],["2021-10-13",35.21,36.0,35.17,35.27,1874400.0],["2021-10-14",35.5,36.28,35.5,35.66,1439000.0],["2021-10-15",35.78,35.89,34.975,35.05,1771000.0],["2021-10-18",34.93,35.62,34.92,35.4,1225800.0],["2021-10-19",35.58,36.78,35.344,36.27,1785600.0],["2021-10-20",36.43,36.43,35.751,36.21,1023900.0],["2021-10-21",36.08,37.0,36.08,36.87,1624500.0],["2021-10-22",36.87,37.164,35.87,35.89,1060700.0],["2021-10-25",35.89,36.05,35.35,35.36,1197500.0],["2021-10-26",35.55,35.73,34.13,34.44,1768800.0],["2021-10-27",34.47,34.78,33.895,34.23,1091300.0],["2021-10-28",34.24,34.685,33.916,34.32,942500.0],["2021-10-29",34.14,34.63,34.01,34.31,1016400.0],["2021-11-01",34.23,35.35,34.2,35.09,2018800.0],["2021-11-02",35.1,35.275,34.75,35.19,1317500.0],["2021-11-03",35.005,36.31,35.005,36.28,1794900.0],["2021-11-04",36.4,36.4,35.47,35.85,1283800.0],["2021-11-05",35.94,36.37,35.37,35.65,1070200.0],["2021-11-08",35.93,36.375,35.67,35.75,1315900.0],["2021-11-09",35.71,36.33,35.51,35.75,986200.0],["2021-11-10",35.36,35.409,33.83,34.53,1834900.0],["2021-11-11",34.84,35.079,34.12,34.83,1212800.0],["2021-11-12",35.05,35.05,34.35,34.83,1065900.0],["2021-11-15",34.82,35.195,34.385,34.77,966700.0],["2021-11-16",34.53,35.32,34.41,35.1,990600.0],["2021-11-17",35.48,36.52,35.1,35.15,2126200.0],["2021-11-18",35.74,35.79,34.77,34.87,2087500.0],["2021-11-19",34.7,35.08,33.85,34.27,1739500.0],["2021-11-22",34.4,34.55,32.765,33.08,3048500.0],["2021-11-23",33.16,33.175,31.72,32.58,3550100.0],["2021-11-24",33.527,35.27,32.3,35.2,4724200.0],["2021-11-26",34.6,35.24,34.01,34.58,2382800.0],["2021-11-29",34.84,35.21,34.035,34.72,2227000.0],["2021-11-30",34.58,35.56,32.76,33.22,2773000.0],["2021-12-01",33.56,34.26,31.87,32.04,2417700.0],["2021-12-02",31.8,33.08,31.55,32.88,1425000.0],["2021-12-03",32.96,33.1,31.431,32.26,2084900.0],["2021-12-06",32.193,32.9,31.405,32.6,2275100.0],["2021-12-07",33.61,34.61,33.51,33.87,2539300.0],["2021-12-08",33.96,34.69,33.26,34.25,1653700.0],["2021-12-09",34.11,34.66,32.94,33.2,1475200.0],["2021-12-10",33.59,34.05,32.62,32.83,1225900.0],["2021-12-13",33.11,33.72,32.3,32.42,1265300.0],["2021-12-14",31.76,32.36,31.04,31.7,1747500.0],["2021-12-15",31.7,32.62,30.96,32.5,1877400.0],["2021-12-16",32.5,32.55,30.3,30.5,2397600.0],["2021-12-17",29.867,31.04,29.21,30.63,4166700.0],["2021-12-20",29.98,30.1,29.13,29.96,3048800.0],["2021-12-21",30.27,32.21,30.26,32.19,2532500.0],["2021-12-22",32.14,32.54,31.84,32.37,1122800.0],["2021-12-23",32.39,32.83,32.2,32.46,1155500.0],["2021-12-27",32.53,33.24,32.5,32.95,1257300.0],["2021-12-28",32.95,33.07,32.1,32.46,968300.0],["2021-12-29",32.39,32.61,32.07,32.39,657100.0],["2021-12-30",32.35,32.762,32.12,32.17,905900.0],["2021-12-31",32.1,32.56,31.73,31.86,818200.0],["2022-01-03",31.91,32.14,31.15,31.63,1074300.0],["2022-01-04",31.45,31.63,30.2,31.18,1814100.0],["2022-01-05",31.14,32.03,30.44,30.68,3666200.0],["2022-01-06",30.53,31.69,30.45,31.14,1907700.0],["2022-01-07",30.96,31.43,30.02,30.49,1469500.0],["2022-01-10",29.85,30.46,29.14,30.43,1685300.0],["2022-01-11",30.32,31.37,30.265,31.02,1420200.0],["2022-01-12",31.29,31.59,30.46,30.61,1201800.0],["2022-01-13",30.72,30.935,29.02,29.16,1625200.0],["2022-01-14",28.79,29.28,28.16,29.04,1536000.0],["2022-01-18",28.37,29.07,28.02,28.11,1475900.0],["2022-01-19",28.59,29.32,27.94,27.99,1351500.0],["2022-01-20",28.12,28.98,27.46,27.52,1258300.0],["2022-01-21",27.31,27.76,26.6,26.62,1297900.0],["2022-01-24",26.0,27.09,24.34,27.05,2992900.0],["2022-01-25",26.34,26.75,25.47,25.94,1715400.0],["2022-01-26",26.67,27.01,24.89,25.22,2221100.0],["2022-01-27",25.83,26.12,24.49,24.71,1966100.0],["2022-01-28",24.71,26.04,24.15,26.04,2331600.0],["2022-01-31",26.0,27.39,25.91,27.34,1310900.0],["2022-02-01",27.79,28.24,26.99,28.2,1732600.0],["2022-02-02",28.43,28.52,27.41,27.83,1255100.0],["2022-02-03",26.8,27.35,26.14,26.42,1525400.0],["2022-02-04",26.6,27.5,26.16,27.1,1410300.0],["2022-02-07",27.23,27.96,26.66,26.86,1062100.0],["2022-02-08",26.71,27.51,26.51,27.16,1296900.0],["2022-02-09",27.65,28.09,27.43,28.07,1348400.0],["2022-02-10",27.27,28.32,27.02,27.31,1277400.0],["2022-02-11",27.38,27.91,26.15,26.26,1279600.0],["2022-02-14",26.17,26.8,25.82,26.21,1333200.0],["2022-02-15",26.94,27.62,26.75,27.55,1802000.0],["2022-02-16",27.21,27.49,26.46,27.2,1121900.0],["2022-02-17",26.718,26.85,25.265,25.46,1751900.0],["2022-02-18",25.53,25.83,24.78,25.1,1819700.0],["2022-02-22",24.78,25.49,24.71,24.83,1757500.0],["2022-02-23",25.32,25.69,24.78,24.79,2033000.0],["2022-02-24",23.4,26.955,23.33,26.77,2760000.0],["2022-02-25",26.58,26.8,25.86,26.51,1623800.0],["2022-02-28",26.34,27.22,25.81,26.7,2045900.0],["2022-03-01",26.77,27.22,26.42,26.68,2025700.0],["2022-03-02",26.7,27.35,26.15,27.26,2840900.0],["2022-03-03",28.1,28.1,25.45,26.11,3443700.0],["2022-03-04",25.9,26.77,24.78,25.01,1984300.0],["2022-03-07",25.09,25.55,23.1,23.13,2218500.0],["2022-03-08",23.08,23.98,22.59,23.2,1854700.0],["2022-03-09",23.77,24.48,23.77,24.02,1527500.0],["2022-03-10",23.42,23.93,22.976,23.79,1770000.0],["2022-03-11",23.99,24.02,22.82,22.86,1176700.0],["2022-03-14",22.7,23.12,21.99,22.14,1923700.0],["2022-03-15",22.2,22.82,22.102,22.79,1335300.0],["2022-03-16",23.01,23.9,22.85,23.84,1898200.0],["2022-03-17",23.77,24.67,23.63,24.58,2256000.0],["2022-03-18",24.55,26.29,24.54,26.25,3347400.0],["2022-03-21",25.86,27.11,25.76,26.71,2523300.0],["2022-03-22",26.43,27.65,26.38,27.2,1319600.0],["2022-03-23",26.9,27.2,26.45,26.47,840200.0],["2022-03-24",26.73,27.115,26.17,27.1,1104000.0],["2022-03-25",27.1,27.15,25.92,26.58,1011800.0],["2022-03-28",26.55,26.96,25.74,26.74,873100.0],["2022-03-29",27.05,27.45,26.83,27.1,1487500.0],["2022-03-30",26.88,27.52,26.71,26.89,1690400.0],["2022-03-31",26.84,27.665,26.6,26.82,1695000.0],["2022-04-01",26.82,27.8,26.68,27.73,2172200.0],["2022-04-04",28.0,29.12,27.81,28.47,1843900.0],["2022-04-05",28.34,28.43,27.2,27.33,1358500.0],["2022-04-06",26.8,26.93,25.82,26.21,1299500.0],["2022-04-07",26.18,26.56,25.62,25.89,977400.0],["2022-04-08",25.61,25.67,24.75,24.87,1090000.0],["2022-04-11",24.59,26.695,24.42,26.45,2796600.0],["2022-04-12",26.75,27.38,25.86,26.05,1686200.0],["2022-04-13",25.97,27.07,25.41,27.07,1773100.0],["2022-04-14",27.12,27.215,26.01,26.01,1229500.0],["2022-04-18",25.9,25.94,25.314,25.88,879100.0],["2022-04-19",25.81,27.63,25.75,27.36,1753700.0],["2022-04-20",27.49,27.85,26.96,26.98,1045300.0],["2022-04-21",27.32,27.82,25.92,26.04,1186100.0],["2022-04-22",26.03,26.42,24.97,25.01,1165900.0],["2022-04-25",24.82,26.52,24.79,26.4,1391800.0],["2022-04-26",26.2,26.24,25.09,25.39,866300.0],["2022-04-27",25.48,25.89,24.903,25.1,700800.0],["2022-04-28",25.5,26.12,24.93,25.97,1023300.0],["2022-04-29",25.76,26.36,24.98,25.03,778100.0],["2022-05-02",24.66,25.63,24.56,25.63,1023800.0],["2022-05-03",25.33,25.71,24.97,25.44,783300.0],["2022-05-04",25.43,26.44,24.45,26.34,1456700.0],["2022-05-05",25.86,26.27,24.05,24.59,1398600.0],["2022-05-06",24.3,24.3,23.11,23.53,1043400.0],["2022-05-09",22.81,22.94,21.235,21.42,1999300.0],["2022-05-10",21.91,22.38,20.405,21.1,1912400.0],["2022-05-11",20.96,21.68,20.145,20.32,1545000.0],["2022-05-12",19.93,21.12,19.74,20.61,1660200.0],["2022-05-13",21.04,22.65,21.04,22.53,1970700.0],["2022-05-16",22.44,23.0,21.88,21.97,1720400.0],["2022-05-17",22.59,23.12,20.59,22.07,2511300.0],["2022-05-18",21.74,21.935,20.58,20.94,1218500.0],["2022-05-19",20.78,21.61,20.78,21.12,3577700.0],["2022-05-20",21.36,21.64,19.89,20.66,1945900.0],["2022-05-23",21.02,23.19,20.6,21.72,7789200.0],["2022-05-24",21.26,21.38,20.515,20.95,2630700.0],["2022-05-25",20.8,21.92,20.66,21.42,4443900.0],["2022-05-26",13.9,17.2,13.51,16.5,31357500.0],["2022-05-27",16.5,17.17,16.42,16.88,6467600.0],["2022-05-31",16.6,17.17,16.01,16.2,5157500.0],["2022-06-01",16.34,16.81,15.79,15.99,2858400.0],["2022-06-02",15.98,16.835,15.88,16.61,3321400.0],["2022-06-03",16.46,16.64,16.05,16.36,1571600.0],["2022-06-06",16.55,16.75,15.685,15.81,2382100.0],["2022-06-07",15.61,16.429,15.51,16.07,1985800.0],["2022-06-08",15.9,16.2,15.751,15.95,1573800.0],["2022-06-09",15.92,15.92,14.8,14.81,3032500.0],["2022-06-10",14.48,14.84,14.31,14.44,3821300.0],["2022-06-13",13.75,14.103,13.44,13.84,4963900.0],["2022-06-14",13.96,14.39,13.665,13.75,2573900.0],["2022-06-15",14.0,14.57,13.88,14.32,2786400.0],["2022-06-16",13.85,14.21,13.615,13.82,2835700.0],["2022-06-17",13.94,14.585,13.78,14.47,5621900.0],["2022-06-21",14.51,14.97,14.44,14.51,2356200.0],["2022-06-22",14.32,14.965,14.2,14.41,1858400.0],["2022-06-23",14.5,15.085,14.25,14.98,2357500.0],["2022-06-24",15.12,15.6,15.055,15.48,5152200.0],["2022-06-27",15.54,15.559,14.74,15.1,2328300.0],["2022-06-28",15.13,15.21,14.6,14.62,2175300.0],["2022-06-29",14.63,14.63,14.14,14.5,1488100.0],["2022-06-30",14.6,14.83,13.98,14.63,2678400.0],["2022-07-01",14.71,15.16,14.54,14.87,2080000.0],["2022-07-05",14.6,15.05,14.38,15.04,1716500.0],["2022-07-06",15.02,15.325,14.75,14.88,1252500.0],["2022-07-07",14.91,15.7,14.91,15.66,1752800.0],["2022-07-08",15.44,15.73,15.1,15.67,1390600.0],["2022-07-11",15.43,15.57,15.035,15.19,1229900.0],["2022-07-12",15.15,15.47,14.63,14.78,1833700.0],["2022-07-13",14.52,14.8,14.2,14.55,1708100.0],["2022-07-14",14.42,14.6,14.11,14.22,1341400.0],["2022-07-15",14.38,14.52,14.165,14.42,1806200.0],["2022-07-18",14.64,14.95,14.225,14.3,1772900.0],["2022-07-19",14.54,14.84,14.41,14.83,1481100.0],["2022-07-20",14.93,15.535,14.77,15.53,1922500.0],["2022-07-21",15.5,15.81,15.43,15.75,1401400.0],["2022-07-22",15.75,16.08,14.99,15.05,1442100.0],["2022-07-25",15.01,15.13,14.65,14.75,1764200.0],["2022-07-26",14.58,14.71,14.06,14.14,2029300.0],["2022-07-27",14.43,14.705,14.2,14.7,1296100.0],["2022-07-28",14.68,15.0,14.22,14.95,2288700.0],["2022-07-29",14.93,15.2,14.65,15.13,1726300.0],["2022-08-01",14.99,15.275,14.56,15.21,1436000.0],["2022-08-02",15.34,16.24,15.23,15.73,3508900.0],["2022-08-03",15.85,16.685,15.85,16.55,1696800.0],["2022-08-04",16.55,16.84,16.29,16.82,1239600.0],["2022-08-05",16.34,16.95,16.29,16.91,1242200.0],["2022-08-08",17.01,17.76,16.96,17.3,1307400.0],["2022-08-09",17.09,17.17,16.52,16.67,1350200.0],["2022-08-10",17.24,17.515,17.19,17.34,1896600.0],["2022-08-11",17.52,17.68,17.15,17.26,1955300.0],["2022-08-12",17.56,17.805,17.38,17.77,1480100.0],["2022-08-15",17.865,18.03,17.63,17.92,1371200.0],["2022-08-16",17.71,18.155,17.575,18.04,1322300.0],["2022-08-17",17.63,17.918,17.45,17.66,1153200.0],["2022-08-18",17.59,18.94,17.51,18.91,3471500.0],["2022-08-19",18.61,18.77,17.96,18.12,1934000.0],["2022-08-22",17.92,18.13,17.77,18.07,1553100.0],["2022-08-23",18.26,18.462,17.96,18.16,1611800.0],["2022-08-24",18.18,19.035,18.18,18.88,1866900.0],["2022-08-25",19.14,19.43,18.92,19.41,1817100.0],["2022-08-26",19.3,19.43,18.035,18.14,2347100.0],["2022-08-29",18.13,18.39,17.67,17.94,3100800.0],["2022-08-30",18.1,18.85,17.74,18.12,4651400.0],["2022-08-31",18.26,18.38,17.26,17.3,6284500.0],["2022-09-01",20.99,22.94,20.98,22.34,21271000.0],["2022-09-02",22.31,22.57,21.47,21.75,5306200.0],["2022-09-06",21.85,22.76,21.77,22.12,3289600.0],["2022-09-07",22.16,22.545,21.86,22.47,2354600.0],["2022-09-08",22.53,23.28,22.37,22.98,2436100.0],["2022-09-09",23.2,23.54,23.03,23.08,1879300.0],["2022-09-12",23.1,23.77,22.74,23.71,2680300.0],["2022-09-13",22.94,23.11,22.49,22.67,2321800.0],["2022-09-14",22.7,23.24,22.4,23.16,1829200.0],["2022-09-15",23.0,23.79,22.86,23.71,2241100.0],["2022-09-16",23.16,23.281,22.52,23.12,4021600.0],["2022-09-19",22.76,23.485,22.68,23.27,3633800.0],["2022-09-20",22.98,23.125,22.25,22.33,2419000.0],["2022-09-21",22.33,22.61,21.75,21.78,2184000.0],["2022-09-22",21.61,21.91,21.39,21.66,2103300.0],["2022-09-23",21.43,21.7,20.485,20.56,1855900.0],["2022-09-26",20.38,20.72,20.16,20.28,1806000.0],["2022-09-27",20.71,20.99,20.41,20.61,1338300.0],["2022-09-28",20.65,21.44,20.59,21.39,1895900.0],["2022-09-29",21.03,21.175,20.675,21.12,1180300.0],["2022-09-30",21.02,21.64,20.81,20.83,1850500.0],["2022-10-03",21.33,21.65,20.905,21.33,1780000.0],["2022-10-04",21.72,22.4,21.66,22.22,1801700.0],["2022-10-05",21.8,22.085,21.45,21.92,1581300.0],["2022-10-06",21.72,22.775,21.72,22.72,2663600.0],["2022-10-07",22.35,22.59,21.925,21.98,1679800.0],["2022-10-10",21.91,21.91,20.0,20.27,2182100.0],["2022-10-11",20.66,21.349,20.19,21.05,2859400.0],["2022-10-12",21.16,21.39,20.56,20.99,1460500.0],["2022-10-13",20.31,21.35,19.96,21.15,1872900.0],["2022-10-14",25.02,26.518,24.99,26.35,13843900.0],["2022-10-17",26.26,26.955,26.185,26.54,5183300.0],["2022-10-18",26.91,27.38,26.33,26.41,3550700.0],["2022-10-19",26.2,26.61,25.775,25.95,2061800.0],["2022-10-20",26.11,26.9,25.96,26.67,2584300.0],["2022-10-21",26.5,26.985,26.191,26.87,1770000.0],["2022-10-24",27.03,27.14,25.98,26.91,2168000.0],["2022-10-25",26.85,27.59,26.78,26.83,2339600.0],["2022-10-26",26.485,27.26,26.12,26.63,1732500.0],["2022-10-27",26.73,27.55,26.41,26.58,2590200.0],["2022-10-28",26.54,26.95,26.2,26.8,1441300.0],["2022-10-31",26.8,27.865,26.645,27.4,1998900.0],["2022-11-01",27.62,28.728,27.62,28.17,3302500.0],["2022-11-02",28.0,28.385,27.31,27.44,2164500.0],["2022-11-03",27.38,28.15,26.95,27.01,2345700.0],["2022-11-04",27.04,27.43,26.32,26.94,2332500.0],["2022-11-07",26.93,27.14,26.37,26.55,1610100.0],["2022-11-08",26.6,27.04,26.2,26.65,1746500.0],["2022-11-09",26.32,26.43,25.9,26.14,1526700.0],["2022-11-10",27.1,27.53,26.863,27.43,2141000.0],["2022-11-11",27.63,28.61,27.45,28.43,2348100.0],["2022-11-14",28.23,28.635,27.34,28.26,1590400.0],["2022-11-15",28.82,29.425,28.72,29.06,2035400.0],["2022-11-16",28.78,29.095,27.88,28.62,1937400.0],["2022-11-17",28.42,28.47,27.9,28.2,1708400.0],["2022-11-18",28.73,28.77,28.045,28.53,1555900.0],["2022-11-21",28.31,29.244,27.86,27.9,1614600.0],["2022-11-22",27.98,28.34,27.37,28.26,1428200.0],["2022-11-23",28.32,28.866,28.03,28.76,1147000.0],["2022-11-25",28.33,28.8,28.31,28.71,546000.0],["2022-11-28",28.6,28.995,27.78,27.95,1550900.0],["2022-11-29",28.0,28.14,27.04,27.14,1536400.0],["2022-11-30",26.93,28.26,26.56,28.26,4011100.0],["2022-12-01",29.08,30.98,28.55,30.54,6353600.0],["2022-12-02",28.902,30.98,28.25,30.53,4123000.0],["2022-12-05",30.38,30.7,29.735,30.22,2072800.0],["2022-12-06",30.25,30.53,29.785,30.43,1704100.0],["2022-12-07",30.43,30.75,29.9,30.14,1896300.0],["2022-12-08",30.33,31.69,30.22,31.17,2152900.0],["2022-12-09",31.09,31.98,31.05,31.32,1265800.0],["2022-12-12",31.52,32.65,31.23,32.47,2963900.0],["2022-12-13",32.77,33.12,32.16,32.93,2502900.0],["2022-12-14",32.99,33.734,32.77,33.32,2426600.0],["2022-12-15",32.775,33.34,31.715,31.74,2585000.0],["2022-12-16",31.33,31.78,29.955,31.17,9825700.0],["2022-12-19",30.95,31.075,30.075,30.36,1895500.0],["2022-12-20",30.13,30.585,29.76,30.37,2724000.0],["2022-12-21",29.03,29.165,27.71,28.9,4513600.0],["2022-12-22",28.64,28.8,27.82,27.92,2506900.0],["2022-12-23",25.24,27.25,24.68,25.69,7600000.0],["2022-12-27",25.64,25.92,25.1,25.26,1616300.0],["2022-12-28",25.26,25.85,25.12,25.6,1929700.0],["2022-12-29",25.82,26.39,25.68,25.87,1486600.0],["2022-12-30",25.39,26.07,25.3,26.05,1055400.0],["2023-01-03",26.44,27.026,25.98,26.3,2391900.0],["2023-01-04",26.43,26.91,26.18,26.77,1435400.0],["2023-01-05",26.3,26.631,25.065,25.09,2610800.0],["2023-01-06",25.16,25.81,24.7,25.53,1559600.0],["2023-01-09",25.68,26.77,25.68,26.03,1337800.0],["2023-01-10",26.01,26.44,25.57,26.33,987200.0],["2023-01-11",26.45,26.63,26.105,26.43,1192400.0],["2023-01-12",26.32,26.81,25.6,26.79,988100.0],["2023-01-13",26.42,27.09,26.35,26.7,1295300.0],["2023-01-17",26.352,27.03,26.15,26.62,1860300.0],["2023-01-18",27.04,27.12,26.475,26.67,1267900.0],["2023-01-19",26.27,26.61,26.21,26.26,1415600.0],["2023-01-20",26.5,26.87,26.48,26.8,1432400.0],["2023-01-23",26.94,28.57,26.69,28.55,1775500.0],["2023-01-24",28.41,29.04,28.185,28.95,1391900.0],["2023-01-25",28.43,29.187,28.105,28.45,1908500.0],["2023-01-26",28.76,28.98,28.09,28.49,1091500.0],["2023-01-27",28.48,28.52,27.94,27.98,1124500.0],["2023-01-30",27.7,27.95,27.44,27.71,1056400.0],["2023-01-31",27.78,28.0,27.605,27.87,1046900.0],["2023-02-01",27.85,28.95,27.5,28.56,1362800.0],["2023-02-02",28.9,29.63,28.66,29.52,1429200.0],["2023-02-03",28.62,29.72,28.62,29.24,982000.0],["2023-02-06",28.93,29.2,28.41,28.54,682500.0],["2023-02-07",28.69,29.37,28.136,29.22,768600.0],["2023-02-08",29.26,29.828,29.13,29.33,1068400.0],["2023-02-09",29.66,29.955,29.01,29.06,863400.0],["2023-02-10",28.69,28.92,28.106,28.65,927200.0],["2023-02-13",28.89,29.075,28.451,28.6,1453100.0],["2023-02-14",28.61,29.46,28.445,29.37,1472800.0],["2023-02-15",29.21,29.62,29.03,29.39,920700.0],["2023-02-16",28.73,29.08,28.425,28.46,936200.0],["2023-02-17",28.44,28.51,27.84,28.37,983100.0],["2023-02-21",27.93,28.17,27.53,27.83,928300.0],["2023-02-22",28.12,28.27,27.47,28.03,1777600.0],["2023-02-23",28.23,28.94,28.17,28.66,1985400.0],["2023-02-24",27.94,28.44,27.921,28.31,964300.0],["2023-02-27",28.48,28.8,27.95,28.09,1281700.0],["2023-02-28",28.01,28.505,27.89,28.25,1931700.0],["2023-03-01",28.56,29.09,28.41,28.47,1652200.0],["2023-03-02",28.19,28.645,27.635,28.52,1359900.0],["2023-03-03",28.83,29.12,28.33,28.62,1513000.0],["2023-03-06",28.75,29.32,28.57,28.77,3521200.0],["2023-03-07",27.04,27.86,26.1,26.5,6258300.0],["2023-03-08",26.61,26.79,25.93,26.01,2128700.0],["2023-03-09",26.01,26.185,24.67,24.91,2698700.0],["2023-03-10",24.7,25.16,24.31,24.68,1987400.0],["2023-03-13",24.44,24.62,23.85,24.2,1844700.0],["2023-03-14",24.6,25.299,24.385,24.75,2121700.0],["2023-03-15",24.4,24.74,24.18,24.72,900300.0],["2023-03-16",24.5,25.44,24.16,25.41,1159400.0],["2023-03-17",25.0,25.63,24.705,25.48,2795400.0],["2023-03-20",25.34,25.655,25.216,25.41,1554000.0],["2023-03-21",25.64,25.93,25.5,25.74,2008600.0],["2023-03-22",25.7,25.7,24.83,24.84,939000.0],["2023-03-23",25.01,25.65,24.86,25.05,815700.0],["2023-03-24",24.84,24.88,24.14,24.23,1779300.0],["2023-03-27",24.295,25.33,24.295,24.99,1480600.0],["2023-03-28",25.01,25.16,24.53,24.82,925300.0],["2023-03-29",25.05,25.33,24.78,25.27,649300.0],["2023-03-30",25.42,25.43,24.86,25.26,747200.0],["2023-03-31",25.32,25.99,25.17,25.99,1434600.0],["2023-04-03",25.58,25.7,25.135,25.21,1351500.0],["2023-04-04",25.23,25.75,25.03,25.55,1226400.0],["2023-04-05",25.52,25.6,24.75,25.3,1405900.0],["2023-04-06",25.13,25.62,25.02,25.42,635600.0],["2023-04-10",25.15,25.58,24.96,25.31,867600.0],["2023-04-11",25.12,25.42,24.775,25.17,1042700.0],["2023-04-12",25.39,25.53,24.8,24.8,612200.0],["2023-04-13",24.94,25.62,24.94,25.58,920900.0],["2023-04-14",25.33,25.61,25.105,25.5,751300.0],["2023-04-17",25.53,25.68,25.29,25.47,598800.0],["2023-04-18",25.57,25.73,25.295,25.63,794600.0],["2023-04-19",25.45,25.705,25.16,25.33,1084200.0],["2023-04-20",25.11,25.29,24.575,24.63,754700.0],["2023-04-21",24.59,24.895,24.57,24.83,648900.0],["2023-04-24",24.64,24.74,23.92,24.09,897000.0],["2023-04-25",23.99,24.02,23.405,23.42,798900.0],["2023-04-26",23.5,24.115,23.5,23.8,727000.0],["2023-04-27",24.0,24.04,23.345,23.92,982300.0],["2023-04-28",23.76,24.125,23.51,23.98,770700.0],["2023-05-01",23.95,24.54,23.9,24.51,1061300.0],["2023-05-02",24.46,24.565,23.895,23.97,935200.0],["2023-05-03",23.94,24.66,23.8,24.18,1269300.0],["2023-05-04",24.19,24.37,23.935,24.02,816700.0],["2023-05-05",24.2,24.69,23.885,23.94,1124100.0],["2023-05-08",23.88,24.55,23.88,24.53,856600.0],["2023-05-09",24.28,24.78,24.23,24.42,598000.0],["2023-05-10",24.78,24.99,24.64,24.66,746000.0],["2023-05-11",24.55,24.6,24.085,24.2,668700.0],["2023-05-12",24.75,25.54,24.7,25.53,1435600.0],["2023-05-15",25.45,26.235,25.34,26.14,1146900.0],["2023-05-16",25.91,26.05,25.54,25.68,996200.0],["2023-05-17",25.73,26.3,25.55,26.27,1203800.0],["2023-05-18",26.08,26.08,24.81,25.69,1695000.0],["2023-05-19",25.6,25.94,25.51,25.62,753800.0],["2023-05-22",25.45,25.89,25.405,25.78,1185900.0],["2023-05-23",25.68,26.24,25.41,25.55,1967100.0],["2023-05-24",25.4,25.66,25.24,25.41,1834100.0],["2023-05-25",29.115,29.89,28.0,29.68,6849200.0],["2023-05-26",29.49,30.59,29.37,29.47,3235000.0],["2023-05-30",29.9,30.41,29.2,29.29,1864100.0],["2023-05-31",29.28,29.67,29.02,29.62,2750400.0],["2023-06-01",29.56,30.33,29.51,29.87,1878100.0],["2023-06-02",30.11,30.725,30.005,30.55,1596700.0],["2023-06-05",30.26,30.31,29.35,29.63,1291600.0],["2023-06-06",29.47,29.9,29.28,29.4,1322100.0],["2023-06-07",29.31,29.635,28.66,28.99,1853900.0],["2023-06-08",28.87,29.6,28.5,29.37,1462800.0],["2023-06-09",29.37,30.2,29.37,29.78,1495200.0],["2023-06-12",29.89,30.12,29.69,29.7,1123200.0],["2023-06-13",30.0,30.03,29.48,29.87,1025700.0],["2023-06-14",29.8,29.87,29.27,29.59,934300.0],["2023-06-15",29.36,29.98,29.23,29.97,942300.0],["2023-06-16",30.0,30.098,28.875,29.19,2650200.0],["2023-06-20",29.0,29.38,28.63,29.24,2372500.0],["2023-06-21",29.0,29.24,28.24,28.39,1159000.0],["2023-06-22",28.19,28.38,27.93,27.96,1427000.0],["2023-06-23",27.62,27.705,27.27,27.37,2515500.0],["2023-06-26",27.32,27.51,26.92,26.92,1099100.0],["2023-06-27",27.13,27.28,26.47,27.07,2782700.0],["2023-06-28",27.02,27.23,26.87,27.1,1854600.0],["2023-06-29",27.1,27.125,26.82,27.08,1577400.0],["2023-06-30",27.43,28.16,27.38,28.05,1794200.0],["2023-07-03",27.98,28.315,27.89,28.23,660000.0],["2023-07-05",28.1,28.385,27.905,27.93,1567400.0],["2023-07-06",27.55,27.55,26.85,27.27,1181400.0],["2023-07-07",27.22,27.555,27.19,27.3,876500.0],["2023-07-10",27.14,27.84,27.125,27.83,1112300.0],["2023-07-11",27.85,28.02,27.35,27.91,1124900.0],["2023-07-12",28.28,28.31,27.48,27.82,942300.0],["2023-07-13",28.31,29.58,28.29,29.44,2665500.0],["2023-07-14",29.33,29.43,28.91,29.03,1245900.0],["2023-07-17",29.11,29.82,29.07,29.14,998800.0],["2023-07-18",29.11,29.31,28.52,28.92,1262900.0],["2023-07-19",29.16,29.75,29.141,29.48,1644100.0],["2023-07-20",29.1,29.35,28.525,28.73,1292300.0],["2023-07-21",28.99,29.47,28.95,29.27,2334000.0],["2023-07-24",29.4,30.12,29.23,29.99,2308000.0],["2023-07-25",30.04,30.6,29.845,30.34,1470300.0],["2023-07-26",30.34,30.55,29.745,30.52,1219800.0],["2023-07-27",30.85,30.96,29.733,29.83,845700.0],["2023-07-28",30.09,30.38,29.77,29.78,710700.0],["2023-07-31",29.84,30.21,29.78,30.2,924800.0],["2023-08-01",29.99,30.27,29.85,30.21,1173800.0],["2023-08-02",29.75,29.75,28.49,29.11,1573300.0],["2023-08-03",28.91,29.415,28.61,29.19,1154500.0],["2023-08-04",29.4,29.95,28.885,29.58,870600.0],["2023-08-07",29.64,30.145,29.358,30.06,837600.0],["2023-08-08",29.65,29.73,29.03,29.62,1148500.0],["2023-08-09",29.74,29.8,29.24,29.58,756500.0],["2023-08-10",29.82,30.09,29.35,29.71,598500.0],["2023-08-11",29.32,29.585,29.18,29.5,1175300.0],["2023-08-14",29.24,30.08,29.22,29.98,884600.0],["2023-08-15",29.88,30.93,29.73,30.26,1611400.0],["2023-08-16",30.27,30.65,30.11,30.26,836800.0],["2023-08-17",30.33,30.605,29.84,30.23,1373300.0],["2023-08-18",29.93,30.45,29.8,30.21,862900.0],["2023-08-21",30.44,31.29,30.38,30.92,1899800.0],["2023-08-22",31.02,31.85,30.9,31.72,1787500.0],["2023-08-23",31.67,31.87,31.272,31.73,1474300.0],["2023-08-24",31.98,31.989,29.93,30.09,2032200.0],["2023-08-25",30.12,30.14,29.25,29.59,3346400.0],["2023-08-28",30.03,30.83,29.8,30.65,1811900.0],["2023-08-29",30.75,31.31,30.48,30.81,1743700.0],["2023-08-30",30.84,31.09,30.265,30.81,1244300.0],["2023-08-31",30.95,31.31,30.385,31.1,3350200.0],["2023-09-01",35.22,36.5,34.1,34.9,9705200.0],["2023-09-05",34.72,35.915,34.62,34.86,3525800.0],["2023-09-06",34.8,35.39,34.66,35.15,2206800.0],["2023-09-07",34.72,36.21,34.6,36.06,2897900.0],["2023-09-08",36.0,36.45,35.845,36.16,1499900.0],["2023-09-11",36.16,36.71,36.05,36.47,2238400.0],["2023-09-12",36.25,36.67,36.11,36.215,1108200.0],["2023-09-13",36.29,36.44,35.78,36.0,1163800.0],["2023-09-14",36.09,36.171,35.43,35.7,1070200.0],["2023-09-15",35.51,35.86,35.16,35.39,1967500.0],["2023-09-18",35.2,35.23,34.26,34.43,1879500.0],["2023-09-19",34.35,34.35,33.3,33.59,2208500.0],["2023-09-20",33.64,34.31,33.31,33.75,3266200.0],["2023-09-21",34.53,35.09,33.52,33.85,2789300.0],["2023-09-22",34.02,35.465,33.95,35.09,2557200.0],["2023-09-25",34.82,35.8,34.8,35.38,1892900.0],["2023-09-26",35.23,36.75,34.0,35.12,6176500.0],["2023-09-27",35.8,36.85,35.44,35.72,4001700.0],["2023-09-28",35.56,35.595,34.62,34.9,2288900.0],["2023-09-29",35.18,35.55,34.805,34.88,1834600.0],["2023-10-02",34.97,35.826,34.6,34.76,1913100.0],["2023-10-03",34.65,34.84,34.14,34.31,2257300.0],["2023-10-04",34.45,34.62,33.78,34.03,2438500.0],["2023-10-05",34.02,34.98,33.962,34.91,1595700.0],["2023-10-06",34.66,36.99,34.44,36.33,3560000.0],["2023-10-09",35.86,36.29,35.6,36.0,2119900.0],["2023-10-10",36.0,37.2,35.96,36.62,2893000.0],["2023-10-11",37.28,38.98,37.0,38.92,4861700.0],["2023-10-12",38.93,39.43,37.98,38.66,2812200.0],["2023-10-13",38.89,39.63,38.631,38.7,2551300.0],["2023-10-16",38.72,39.115,38.23,38.58,1797400.0],["2023-10-17",38.1,38.79,37.522,38.4,2872800.0],["2023-10-18",38.2,38.77,37.355,37.53,2200600.0],["2023-10-19",37.8,38.05,36.56,36.77,2111200.0],["2023-10-20",36.55,36.7,35.17,35.89,2801000.0],["2023-10-23",35.77,36.13,34.934,35.76,1745000.0],["2023-10-24",35.89,36.58,35.8,36.56,1212600.0],["2023-10-25",36.4,36.62,35.13,35.14,1349700.0],["2023-10-26",35.39,35.74,34.4,34.41,1633900.0],["2023-10-27",34.91,35.11,34.535,34.72,1003500.0],["2023-10-30",34.97,35.29,34.8,35.12,989600.0],["2023-10-31",35.2,36.73,35.2,36.19,1717400.0],["2023-11-01",36.28,36.83,36.12,36.54,1349900.0],["2023-11-02",37.16,37.77,36.73,37.36,2319000.0],["2023-11-03",37.69,38.1,37.32,37.49,2179500.0],["2023-11-06",37.71,37.88,37.375,37.76,1792300.0],["2023-11-07",37.82,38.64,37.69,37.97,1529900.0],["2023-11-08",38.01,38.23,37.81,38.08,1250200.0],["2023-11-09",38.1,38.23,37.285,37.32,1170600.0],["2023-11-10",37.54,39.229,37.54,38.94,1975100.0],["2023-11-13",38.8,38.84,38.428,38.76,974800.0],["2023-11-14",39.7,40.38,39.13,40.04,2083200.0],["2023-11-15",40.08,40.41,39.1,39.45,2280300.0],["2023-11-16",39.17,39.25,38.6,38.92,1548500.0],["2023-11-17",38.86,39.67,38.8,39.15,1111900.0],["2023-11-20",39.16,39.8,39.145,39.78,1404700.0],["2023-11-21",39.53,40.41,39.34,40.09,1991600.0],["2023-11-22",40.28,41.64,40.2,40.66,2364100.0],["2023-11-24",40.68,41.31,40.66,41.31,891600.0],["2023-11-27",40.83,41.27,40.33,40.83,1870400.0],["2023-11-28",40.65,41.04,40.44,40.51,1787100.0],["2023-11-29",41.32,41.74,41.06,41.56,2690600.0],["2023-11-30",44.5,45.4,42.215,43.09,6750700.0],["2023-12-01",43.19,44.967,43.1,44.78,2984100.0],["2023-12-04",44.35,44.61,43.63,44.49,2157500.0],["2023-12-05",44.0,45.18,44.0,44.75,1853500.0],["2023-12-06",45.0,45.335,44.517,44.75,1459200.0],["2023-12-07",44.62,45.04,44.3,44.97,2005000.0],["2023-12-08",44.77,46.07,44.77,46.02,2007400.0],["2023-12-11",46.0,46.43,45.73,46.32,2161800.0],["2023-12-12",46.1,46.68,45.92,45.95,1713500.0],["2023-12-13",45.9,46.76,45.67,46.59,2719400.0],["2023-12-14",46.89,46.89,45.55,46.49,2131800.0],["2023-12-15",46.43,46.94,46.1,46.32,4389300.0],["2023-12-18",46.06,47.4,45.84,47.03,2255000.0],["2023-12-19",47.07,47.31,46.77,47.0,1232400.0],["2023-12-20",46.7,47.19,46.27,46.28,1546200.0],["2023-12-21",46.9,47.08,46.39,46.63,1015000.0],["2023-12-22",46.76,47.479,46.686,47.24,2424800.0],["2023-12-26",47.33,47.4,47.0,47.23,897800.0],["2023-12-27",47.19,47.47,46.91,47.21,771800.0],["2023-12-28",47.1,47.705,46.97,47.64,1052800.0],["2023-12-29",47.46,47.83,47.29,47.69,1302900.0],["2024-01-02",46.82,46.83,45.21,45.85,2939700.0],["2024-01-03",45.78,46.24,44.85,44.9,2359900.0],["2024-01-04",45.02,45.55,44.87,44.96,3406300.0],["2024-01-05",44.64,46.005,44.5,45.86,2259000.0],["2024-01-08",46.0,46.98,46.0,46.96,2064400.0],["2024-01-09",46.31,48.999,46.31,47.0,5044900.0],["2024-01-10",47.5,48.91,47.39,48.76,2647500.0],["2024-01-11",49.0,49.314,48.21,49.11,1363800.0],["2024-01-12",49.11,50.68,49.105,50.31,2033900.0],["2024-01-16",50.0,50.691,49.81,50.38,2140700.0],["2024-01-17",52.39,52.87,50.675,52.79,4846000.0],["2024-01-18",53.17,53.94,52.51,53.52,3358800.0],["2024-01-19",54.0,55.32,53.61,54.89,3277200.0],["2024-01-22",55.28,56.24,54.55,56.0,2930900.0],["2024-01-23",55.99,56.21,54.9,56.2,2209700.0],["2024-01-24",56.68,57.53,56.02,56.59,1965200.0],["2024-01-25",57.1,57.39,54.645,54.96,3721600.0],["2024-01-26",54.79,55.54,54.58,55.07,2454300.0],["2024-01-29",55.25,56.94,55.19,56.94,3132100.0],["2024-01-30",56.98,57.25,55.9,56.48,1936000.0],["2024-01-31",56.03,56.8,55.47,56.2,1946800.0],["2024-02-01",56.87,57.48,56.623,57.08,2503200.0],["2024-02-02",57.27,58.95,57.13,57.86,3616600.0],["2024-02-05",58.15,58.95,56.86,57.37,2065600.0],["2024-02-06",57.91,58.16,56.21,56.54,1871100.0],["2024-02-07",57.26,58.2,57.0,57.52,1275600.0],["2024-02-08",57.5,58.94,57.18,58.61,2712600.0],["2024-02-09",58.89,59.15,58.1,58.15,2317300.0],["2024-02-12",58.14,58.15,56.47,56.52,3026100.0],["2024-02-13",54.26,56.26,53.3,55.52,4146000.0],["2024-02-14",56.44,57.77,56.13,57.74,2935100.0],["2024-02-15",58.04,59.25,57.27,59.14,2836000.0],["2024-02-16",59.17,59.87,58.34,58.34,1624400.0],["2024-02-20",57.63,57.8,55.94,56.18,2494400.0],["2024-02-21",55.08,55.5,53.75,54.43,2729800.0],["2024-02-22",57.21,58.99,57.125,58.34,3038800.0],["2024-02-23",58.53,59.87,58.29,58.76,1843200.0],["2024-02-26",59.1,59.785,58.3,58.92,2144500.0],["2024-02-27",59.07,59.69,58.14,58.23,2895000.0],["2024-02-28",57.93,59.19,57.26,59.04,4295900.0],["2024-02-29",62.085,63.79,60.378,63.16,8160500.0],["2024-03-01",63.4,65.83,63.34,64.4,5584500.0],["2024-03-04",64.55,66.28,64.24,65.43,3245100.0],["2024-03-05",64.26,64.791,62.42,63.43,2818200.0],["2024-03-06",64.71,65.41,63.12,64.51,2524900.0],["2024-03-07",65.0,65.64,63.74,65.25,6798300.0],["2024-03-08",65.4,66.99,64.94,65.85,3195300.0],["2024-03-11",65.09,65.16,62.96,63.36,2608100.0],["2024-03-12",64.02,64.23,63.0,63.81,1584500.0],["2024-03-13",63.7,65.53,63.22,64.74,1588000.0],["2024-03-14",64.51,64.99,62.65,63.83,2568200.0],["2024-03-15",64.0,64.38,62.91,63.14,3657700.0],["2024-03-18",63.19,65.0,62.53,64.78,2853900.0],["2024-03-19",63.84,64.0,61.14,62.26,2612900.0],["2024-03-20",62.78,63.04,61.44,62.77,2477800.0],["2024-03-21",63.36,63.5,61.71,62.48,3437900.0],["2024-03-22",62.52,64.47,61.981,64.45,2853700.0],["2024-03-25",64.01,66.37,63.56,63.62,3294300.0],["2024-03-26",63.77,64.4,63.1,63.72,1562500.0],["2024-03-27",64.09,64.695,61.04,61.93,2216200.0],["2024-03-28",62.2,62.98,61.26,61.72,2322100.0],["2024-04-01",61.85,62.55,61.59,62.32,2023100.0],["2024-04-02",61.28,61.5,59.0,61.13,2689600.0],["2024-04-03",61.36,63.71,61.17,63.21,2096700.0],["2024-04-04",64.0,66.51,63.62,63.76,2965800.0],["2024-04-05",63.99,66.26,63.623,65.98,2462900.0],["2024-04-08",65.98,66.4,64.52,65.85,1669600.0],["2024-04-09",65.72,65.945,63.91,64.5,1963000.0],["2024-04-10",63.455,65.67,63.4,65.57,1674800.0],["2024-04-11",65.74,66.98,63.9,64.25,4744600.0],["2024-04-12",63.75,64.54,62.822,63.22,2027800.0],["2024-04-15",63.43,64.045,61.03,61.06,1817900.0],["2024-04-16",60.83,62.52,60.82,62.41,1735500.0],["2024-04-17",62.68,62.98,60.36,60.71,1825900.0],["2024-04-18",60.66,60.9,59.26,59.53,1772200.0],["2024-04-19",59.07,59.7,58.1,58.75,2628800.0],["2024-04-22",59.0,60.65,58.46,59.86,2212500.0],["2024-04-23",60.34,62.24,60.18,61.07,2930600.0],["2024-04-24",61.57,62.09,60.6,60.89,978500.0],["2024-04-25",59.29,61.205,58.91,60.89,1016700.0],["2024-04-26",61.9,62.24,61.31,61.66,1164400.0],["2024-04-29",61.66,62.99,61.14,62.27,2186800.0],["2024-04-30",62.23,62.8,60.64,60.7,1754600.0],["2024-05-01",61.25,62.92,60.108,61.11,2296700.0],["2024-05-02",62.11,62.21,60.207,62.19,1897400.0],["2024-05-03",63.0,63.89,62.21,62.24,1640400.0],["2024-05-06",62.52,64.95,62.5,64.93,1577700.0],["2024-05-07",64.84,65.6,64.45,65.32,1536100.0],["2024-05-08",65.55,67.19,65.39,66.21,2026600.0],["2024-05-09",66.21,67.87,66.095,67.58,2056100.0],["2024-05-10",67.84,68.64,67.365,67.58,1794200.0],["2024-05-13",67.71,68.0,65.33,65.59,1357700.0],["2024-05-14",65.02,67.3,64.58,67.29,1519000.0],["2024-05-15",68.0,69.97,67.89,69.01,2457700.0],["2024-05-16",68.67,69.39,68.06,68.97,2117400.0],["2024-05-17",68.97,70.69,68.88,70.29,2016400.0],["2024-05-20",70.3,72.66,70.19,72.16,2115600.0],["2024-05-21",72.7,73.69,71.615,73.37,2378900.0],["2024-05-22",72.85,73.52,71.11,71.86,2178700.0],["2024-05-23",73.21,73.21,70.85,71.45,1687300.0],["2024-05-24",71.48,72.93,71.1,72.85,1462100.0],["2024-05-28",73.47,73.47,71.52,71.78,2188500.0],["2024-05-29",71.0,73.61,70.81,73.29,3989100.0],["2024-05-30",62.54,63.25,56.07,56.36,15328100.0],["2024-05-31",56.46,57.1,53.0,55.315,6181900.0],["2024-06-03",55.7,56.282,52.76,53.02,3825300.0],["2024-06-04",53.0,54.73,52.85,53.985,3985200.0],["2024-06-05",54.6,54.92,53.0,53.33,4061000.0],["2024-06-06",53.2,54.12,52.1,52.34,3691200.0],["2024-06-07",52.35,54.15,51.83,52.37,2744400.0],["2024-06-10",52.05,53.97,52.05,53.92,2320600.0],["2024-06-11",53.34,53.76,52.44,52.82,2215600.0],["2024-06-12",54.0,55.23,53.72,54.1,2934100.0],["2024-06-13",53.8,54.36,52.9,53.13,1972800.0],["2024-06-14",53.51,54.32,53.23,54.01,1648400.0],["2024-06-17",54.01,54.83,53.27,54.62,2297500.0],["2024-06-18",54.53,54.56,53.005,53.42,3430700.0],["2024-06-20",53.61,53.88,51.88,52.4,2754600.0],["2024-06-21",52.48,53.49,51.89,53.4,3630800.0],["2024-06-24",52.82,53.26,52.25,52.77,1693700.0],["2024-06-25",53.22,53.65,52.75,53.42,1487700.0],["2024-06-26",53.24,55.165,53.01,54.98,3147900.0],["2024-06-27",54.6,57.31,54.57,56.47,2799900.0],["2024-06-28",56.67,57.69,56.295,56.85,3820300.0],["2024-07-01",56.9,59.48,56.42,59.41,3135600.0],["2024-07-02",59.48,60.71,58.16,59.79,3139900.0],["2024-07-03",59.59,59.849,58.45,58.63,1459500.0],["2024-07-05",58.83,60.18,58.803,60.1,1337400.0],["2024-07-08",59.83,60.61,59.58,59.6,2588300.0],["2024-07-09",59.89,60.27,59.02,59.41,1838600.0],["2024-07-10",59.51,59.55,57.73,59.22,2494300.0],["2024-07-11",59.34,59.921,56.65,56.7,2932400.0],["2024-07-12",56.41,56.48,54.07,54.28,5674500.0],["2024-07-15",54.49,54.5,51.57,51.74,4567300.0],["2024-07-16",51.89,52.17,49.14,50.38,7184100.0],["2024-07-17",49.85,49.9,47.89,48.25,4323900.0],["2024-07-18",48.48,48.535,46.93,47.91,2830400.0],["2024-07-19",48.07,48.72,47.43,48.3,2931700.0],["2024-07-22",48.31,49.43,48.31,49.35,3148200.0],["2024-07-23",49.82,50.6,49.533,50.18,2894600.0],["2024-07-24",49.67,50.96,48.84,48.92,2889300.0],["2024-07-25",49.04,49.81,48.08,49.35,2396000.0],["2024-07-26",49.68,49.91,49.17,49.425,1669000.0],["2024-07-29",49.88,50.45,49.5,50.01,1545900.0],["2024-07-30",50.39,50.46,48.19,48.9,2072800.0],["2024-07-31",50.35,50.66,49.9,50.51,1372300.0],["2024-08-01",50.57,50.94,48.47,49.0,1661900.0],["2024-08-02",47.74,48.0,46.265,47.23,2296000.0],["2024-08-05",44.0,46.69,43.35,46.0,5862500.0],["2024-08-06",46.99,47.65,46.19,46.98,2509300.0],["2024-08-07",47.94,49.04,47.37,47.46,1654500.0],["2024-08-08",48.23,49.26,47.305,49.16,968100.0],["2024-08-09",49.16,49.86,48.545,49.82,1846200.0],["2024-08-12",49.86,50.4,49.16,49.78,1336600.0],["2024-08-13",50.44,51.08,49.99,50.83,1769700.0],["2024-08-14",50.91,51.68,50.66,51.26,1558100.0],["2024-08-15",52.0,52.97,51.76,51.89,1440300.0],["2024-08-16",51.54,52.2,51.11,51.98,1294300.0],["2024-08-19",51.8,52.1,51.25,52.01,1948700.0],["2024-08-20",52.3,53.31,52.07,53.03,2023400.0],["2024-08-21",52.39,53.27,51.55,53.23,2220300.0],["2024-08-22",53.46,54.04,52.53,52.61,1683700.0],["2024-08-23",53.14,53.469,52.45,53.35,1358000.0],["2024-08-26",53.08,53.545,52.79,52.93,1765700.0],["2024-08-27",52.39,53.485,52.22,53.2,1958800.0],["2024-08-28",52.8,53.89,52.18,52.29,3226100.0],["2024-08-29",60.99,63.63,60.36,62.91,7922300.0],["2024-08-30",63.04,64.25,62.35,63.19,4567000.0],["2024-09-03",62.73,63.37,61.58,61.86,2588500.0],["2024-09-04",61.1,63.2,60.635,62.83,2003800.0],["2024-09-05",62.35,63.08,61.612,62.83,1454400.0],["2024-09-06",63.2,63.48,59.91,60.09,2073500.0],["2024-09-09",60.52,61.29,59.791,60.15,1898700.0],["2024-09-10",60.71,60.915,59.29,60.23,1717100.0],["2024-09-11",60.01,60.57,58.14,60.28,2248800.0],["2024-09-12",60.5,61.35,60.332,60.77,1728700.0],["2024-09-13",60.58,61.21,59.04,59.06,1512700.0],["2024-09-16",58.79,60.32,58.225,59.33,1730700.0],["2024-09-17",59.5,59.703,57.89,58.05,1983100.0],["2024-09-18",58.0,58.48,57.31,57.4,2065100.0],["2024-09-19",59.0,59.27,58.31,58.99,1773600.0],["2024-09-20",58.84,60.89,58.84,60.82,4293700.0],["2024-09-23",60.88,61.73,59.58,61.06,2067200.0],["2024-09-24",61.47,61.53,60.38,60.64,1709300.0],["2024-09-25",60.64,61.27,60.3,61.22,1729800.0],["2024-09-26",61.7,62.021,60.42,61.2,2513500.0],["2024-09-27",61.13,61.13,59.41,59.61,1503300.0],["2024-09-30",59.5,59.875,58.541,59.25,1672600.0],["2024-10-01",59.49,59.64,56.36,56.46,2291800.0],["2024-10-02",56.94,59.1,56.76,58.69,2067300.0],["2024-10-03",58.37,59.38,57.61,59.37,1147100.0],["2024-10-04",60.0,61.16,59.435,60.92,1370500.0],["2024-10-07",60.66,60.875,59.81,60.41,1339700.0],["2024-10-08",60.42,61.72,60.3,61.19,1423900.0],["2024-10-09",61.06,63.54,61.06,63.17,2208900.0],["2024-10-10",62.72,64.83,62.63,64.61,2398300.0],["2024-10-11",64.9,65.46,64.26,64.61,1720000.0],["2024-10-14",65.71,65.86,63.925,64.62,1602900.0],["2024-10-15",64.75,64.75,63.325,64.15,1072500.0],["2024-10-16",64.34,64.47,63.47,63.89,1137700.0],["2024-10-17",64.4,64.709,63.69,64.36,1950900.0],["2024-10-18",64.88,64.98,63.17,63.27,1079600.0],["2024-10-21",63.14,63.825,62.26,62.69,704700.0],["2024-10-22",62.37,62.76,61.39,61.4,791300.0],["2024-10-23",61.32,61.65,60.47,60.51,1708200.0],["2024-10-24",61.05,62.09,60.97,62.02,1356100.0],["2024-10-25",62.26,63.15,61.56,61.59,845000.0],["2024-10-28",64.25,65.08,63.14,64.12,2523000.0],["2024-10-29",64.35,65.4,63.73,64.97,1496000.0],["2024-10-30",65.1,65.22,63.84,64.12,1549000.0],["2024-10-31",63.8,64.09,62.03,62.1,1151200.0],["2024-11-01",62.31,63.23,62.146,62.55,1252800.0],["2024-11-04",62.5,63.07,61.61,62.51,1098700.0],["2024-11-05",63.01,64.65,62.82,64.5,1320400.0],["2024-11-06",66.0,66.98,65.521,66.79,1852800.0],["2024-11-07",69.64,71.46,68.56,70.45,4156500.0],["2024-11-08",70.14,71.27,69.29,70.3,2214200.0],["2024-11-11",70.68,71.92,70.0,71.86,1454200.0],["2024-11-12",71.5,72.39,71.1,72.24,1515500.0],["2024-11-13",72.0,73.695,71.67,71.71,1829100.0],["2024-11-14",71.54,71.965,70.81,71.09,2222200.0],["2024-11-15",70.0,70.26,68.96,69.53,1779400.0],["2024-11-18",69.57,69.785,68.275,68.55,1804500.0],["2024-11-19",67.89,68.75,67.442,68.44,1756200.0],["2024-11-20",69.17,69.58,68.11,69.44,1952400.0],["2024-11-21",70.93,71.96,70.0,70.94,1665700.0],["2024-11-22",71.15,73.39,71.15,73.18,2471700.0],["2024-11-25",74.295,75.8,72.04,72.8,19446800.0],["2024-11-26",72.8,73.81,71.9,72.35,5041600.0],["2024-11-27",73.96,74.1,66.15,66.7,7735700.0],["2024-11-29",67.0,67.97,65.21,65.28,1991200.0],["2024-12-02",64.28,66.95,64.173,66.15,3514800.0],["2024-12-03",66.0,66.92,65.02,66.01,2992300.0],["2024-12-04",67.5,68.84,66.5,68.41,2877400.0],["2024-12-05",68.12,69.46,67.305,68.25,1642100.0],["2024-12-06",68.4,68.74,67.29,67.77,2070600.0],["2024-12-09",68.18,68.99,65.0,65.32,1967500.0],["2024-12-10",64.84,66.18,63.59,64.17,2460800.0],["2024-12-11",63.97,65.906,63.62,64.78,3881100.0],["2024-12-12",65.2,70.2,65.13,68.76,11330200.0],["2024-12-13",68.76,68.835,65.4,66.05,2422500.0],["2024-12-16",65.75,66.72,65.035,66.29,2214500.0],["2024-12-17",66.95,67.75,65.82,66.14,3216000.0],["2024-12-18",66.29,66.67,63.0,63.33,2997400.0],["2024-12-19",64.08,64.86,63.26,63.9,2540100.0],["2024-12-20",63.4,65.82,63.23,65.07,4806100.0],["2024-12-23",64.98,65.29,64.26,64.57,887100.0],["2024-12-24",64.58,64.68,63.98,64.45,507900.0],["2024-12-26",64.25,64.53,63.51,63.67,962800.0],["2024-12-27",63.6,63.62,61.78,62.53,1216200.0],["2024-12-30",61.25,62.4,60.95,61.57,2173800.0],["2024-12-31",61.65,61.75,60.77,61.18,1701500.0],["2025-01-02",61.6,61.98,60.42,61.28,2153300.0],["2025-01-03",61.65,62.95,61.52,62.68,1444600.0],["2025-01-06",63.41,64.4,62.96,64.11,1766600.0],["2025-01-07",64.51,64.56,61.55,62.17,1717300.0],["2025-01-08",62.0,62.45,61.32,62.41,1824400.0],["2025-01-10",61.29,62.67,61.26,62.23,1606700.0],["2025-01-13",61.55,62.78,60.92,62.61,1786100.0],["2025-01-14",62.87,63.77,62.33,63.05,2006800.0],["2025-01-15",63.43,66.1,63.12,65.86,2307800.0],["2025-01-16",65.95,67.23,65.95,66.55,1949900.0],["2025-01-17",66.65,66.97,65.06,65.14,1613600.0],["2025-01-21",65.72,66.203,63.97,65.44,1775000.0],["2025-01-22",66.19,67.4,65.91,66.44,1858700.0],["2025-01-23",66.35,66.4,64.45,65.12,2514000.0],["2025-01-24",65.51,65.77,64.42,64.69,1864500.0],["2025-01-27",62.89,64.35,62.09,62.97,2047900.0],["2025-01-28",63.64,68.56,63.55,68.33,3019500.0],["2025-01-29",68.65,68.88,66.778,67.76,1884000.0],["2025-01-30",67.64,68.165,66.36,68.01,1976300.0],["2025-01-31",68.43,69.98,68.08,68.765,3346200.0],["2025-02-03",66.71,69.7,66.7,68.77,1665700.0],["2025-02-04",69.28,71.01,69.13,70.94,2251800.0],["2025-02-05",70.94,72.04,70.64,71.59,1701900.0],["2025-02-06",71.87,71.87,70.19,70.85,1143400.0],["2025-02-07",71.41,71.93,69.9,70.53,1395500.0],["2025-02-10",71.15,72.15,70.821,71.75,1423700.0],["2025-02-11",71.52,72.18,71.01,71.59,2026800.0],["2025-02-12",70.49,71.185,69.66,70.28,1264600.0],["2025-02-13",70.85,71.18,70.04,70.81,986400.0],["2025-02-14",70.39,70.57,69.305,70.47,1694900.0],["2025-02-18",70.68,72.33,70.58,72.2,1117700.0],["2025-02-19",72.13,72.44,70.65,72.07,1313600.0],["2025-02-20",72.21,72.46,69.6,72.09,1318500.0],["2025-02-21",72.11,72.11,69.33,69.74,1687100.0],["2025-02-24",69.59,69.81,66.6,68.43,2470200.0],["2025-02-25",67.64,67.88,65.65,66.92,2470200.0],["2025-02-26",67.87,69.85,67.39,69.35,3786400.0],["2025-02-27",79.9,79.9,74.64,76.54,9626400.0],["2025-02-28",75.8,77.23,74.51,76.89,4724200.0],["2025-03-03",77.81,79.99,76.82,77.44,4538200.0],["2025-03-04",75.97,79.5,74.208,77.08,3419500.0],["2025-03-05",75.0,77.24,74.718,77.1,4104800.0],["2025-03-06",75.5,75.615,70.86,71.36,3545800.0],["2025-03-07",71.36,73.26,67.94,70.41,2761600.0],["2025-03-10",69.15,69.2,63.55,64.39,4839300.0],["2025-03-11",64.39,67.36,63.9,66.49,3161200.0],["2025-03-12",68.66,69.18,67.16,67.77,3868200.0],["2025-03-13",67.04,67.57,65.825,66.72,1949100.0],["2025-03-14",67.42,69.592,67.25,69.47,2952900.0],["2025-03-17",69.13,71.88,69.09,71.11,2262700.0],["2025-03-18",70.74,71.12,68.62,70.18,1734100.0],["2025-03-19",70.64,73.66,70.09,72.84,2019000.0],["2025-03-20",72.38,74.12,72.1,72.5,1690000.0],["2025-03-21",71.3,73.45,70.33,73.04,3504300.0],["2025-03-24",73.99,75.14,73.73,74.97,2310700.0],["2025-03-25",75.06,76.25,74.47,74.92,1823400.0],["2025-03-26",74.94,75.0,72.99,73.28,2483400.0],["2025-03-27",73.11,73.11,71.19,71.96,2147400.0],["2025-03-28",71.11,72.77,70.4,71.02,2088400.0],["2025-03-31",69.69,69.92,67.38,69.81,2235700.0],["2025-04-01",69.45,70.03,68.0,69.8,3138800.0],["2025-04-02",68.52,71.61,68.52,71.37,2091500.0],["2025-04-03",67.77,68.86,64.71,64.78,2971700.0],["2025-04-04",61.91,62.2,57.27,58.5,4450800.0],["2025-04-07",55.42,61.85,54.66,58.62,3456800.0],["2025-04-08",61.19,61.79,57.11,58.17,3063700.0],["2025-04-09",57.55,66.38,57.27,65.77,3786400.0],["2025-04-10",64.05,64.23,60.08,62.04,3032100.0],["2025-04-11",61.59,61.975,59.185,59.3,4405000.0],["2025-04-14",60.89,62.11,60.31,60.39,2758000.0],["2025-04-15",60.5,62.89,60.5,62.85,2485900.0],["2025-04-16",61.62,62.578,60.94,61.87,1643800.0],["2025-04-17",62.29,62.32,61.16,61.63,1051900.0],["2025-04-21",60.67,60.96,57.65,58.54,1661200.0],["2025-04-22",59.87,60.72,59.321,59.78,2161000.0],["2025-04-23",62.92,64.6,62.76,63.3,2455900.0],["2025-04-24",63.49,66.63,63.49,65.74,2205700.0],["2025-04-25",66.06,67.3,65.395,67.16,1933000.0],["2025-04-28",66.99,68.17,66.87,67.89,1379200.0],["2025-04-29",67.98,68.85,67.621,68.52,2622900.0],["2025-04-30",66.59,68.79,66.18,68.7,3310200.0],["2025-05-01",70.0,72.08,69.615,70.91,2584100.0],["2025-05-02",72.05,72.68,71.31,72.54,1290300.0],["2025-05-05",71.77,73.36,71.77,72.43,944800.0],["2025-05-06",71.28,72.98,71.2,72.35,1404200.0],["2025-05-07",72.59,74.05,72.155,73.7,1366600.0],["2025-05-08",74.86,75.27,73.99,74.42,2696600.0],["2025-05-09",74.93,75.18,73.77,75.1,1298900.0],["2025-05-12",77.7,78.18,75.96,76.85,2992000.0],["2025-05-13",77.11,82.685,76.698,82.4,7246900.0],["2025-05-14",82.26,83.14,81.16,81.83,3232200.0],["2025-05-15",81.11,81.35,80.02,80.66,2221000.0],["2025-05-16",80.21,82.85,80.21,82.77,3400500.0],["2025-05-19",81.87,83.36,81.08,83.07,1751300.0],["2025-05-20",81.87,82.27,80.96,81.42,2706300.0],["2025-05-21",80.88,81.848,79.5,80.0,2424600.0],["2025-05-22",79.88,80.58,79.06,79.86,3158700.0],["2025-05-23",78.28,80.32,78.25,79.76,1713200.0],["2025-05-27",80.73,80.855,78.5,79.0,2913400.0],["2025-05-28",79.45,80.1,78.79,78.87,4161500.0],["2025-05-29",80.185,80.81,72.41,75.85,8676200.0],["2025-05-30",76.15,76.83,74.37,76.69,4886300.0],["2025-06-02",76.69,77.46,75.531,77.06,2684400.0],["2025-06-03",77.0,78.59,76.13,77.72,2410200.0],["2025-06-04",77.04,78.185,77.0,77.14,1503400.0],["2025-06-05",77.14,79.27,77.14,78.34,2562600.0],["2025-06-06",76.74,77.741,75.28,77.11,4364800.0],["2025-06-09",77.16,77.57,75.27,75.44,2691100.0],["2025-06-10",75.52,75.58,73.98,74.78,3548800.0],["2025-06-11",74.93,75.345,73.97,74.07,3064300.0],["2025-06-12",74.05,74.945,73.29,73.6,2886200.0],["2025-06-13",73.0,73.57,71.731,72.13,2263200.0],["2025-06-16",72.87,73.43,71.487,72.4,4069900.0],["2025-06-17",72.01,74.84,71.67,73.65,3527100.0],["2025-06-18",73.66,74.0,72.85,73.59,2346800.0],["2025-06-20",73.59,74.225,72.105,72.76,3000600.0],["2025-06-23",72.38,74.065,71.44,73.28,1832800.0],["2025-06-24",74.11,74.99,73.87,74.27,2001000.0],["2025-06-25",74.875,74.97,73.23,73.42,1863700.0],["2025-06-26",74.27,76.045,73.46,75.28,2610100.0],["2025-06-27",75.78,75.78,74.36,75.29,2936200.0],["2025-06-30",76.19,77.62,75.96,76.44,3315400.0],["2025-07-01",76.63,77.16,73.82,75.19,2606200.0],["2025-07-02",75.14,75.68,74.13,75.43,2089200.0],["2025-07-03",76.57,77.615,76.0,76.8,1289800.0],["2025-07-07",76.63,77.47,76.18,76.99,1642900.0],["2025-07-08",77.45,77.48,75.577,76.13,1717900.0],["2025-07-09",76.75,76.96,75.46,76.55,1348300.0],["2025-07-10",76.41,76.61,72.02,73.61,3015000.0],["2025-07-11",73.6,73.89,72.09,72.4,2055100.0],["2025-07-14",72.3,73.32,71.72,72.46,1940700.0],["2025-07-15",73.79,74.43,72.85,74.25,2576000.0],["2025-07-16",74.505,74.69,72.49,73.55,1574300.0],["2025-07-17",73.46,75.49,73.46,74.84,2642200.0],["2025-07-18",75.43,75.82,74.84,75.55,1427800.0],["2025-07-21",75.89,76.31,75.06,75.15,1283400.0],["2025-07-22",75.11,75.45,73.85,74.37,1295500.0],["2025-07-23",74.44,74.69,73.4,74.38,1686100.0],["2025-07-24",74.31,74.91,73.434,74.0,1959400.0],["2025-07-25",74.19,75.08,73.89,74.69,1920200.0],["2025-07-28",75.06,75.57,74.24,74.28,1907800.0],["2025-07-29",75.21,75.89,74.66,75.55,2180500.0],["2025-07-30",75.55,77.45,74.52,76.75,2212600.0],["2025-07-31",77.5,77.5,75.1,75.17,1485900.0],["2025-08-01",73.76,74.0,71.32,72.11,2136800.0],["2025-08-04",72.1,73.82,72.1,73.76,1858700.0],["2025-08-05",74.78,75.5,73.29,73.3,2516800.0],["2025-08-06",74.02,75.76,73.33,75.7,1792200.0],["2025-08-07",76.0,76.2,70.735,72.58,3228500.0],["2025-08-08",72.58,72.845,71.44,71.6,1976200.0],["2025-08-11",70.93,72.01,68.66,68.8,3383400.0],["2025-08-12",69.485,69.6,68.389,69.35,2929400.0],["2025-08-13",70.16,70.4,68.95,70.19,2414900.0],["2025-08-14",69.94,69.94,68.11,68.61,1846900.0],["2025-08-15",68.68,69.63,68.52,68.68,2340900.0],["2025-08-18",69.08,69.53,68.75,69.46,1789700.0],["2025-08-19",69.57,69.72,67.77,67.91,2009400.0],["2025-08-20",68.39,69.91,67.85,69.63,4284700.0],["2025-08-21",69.13,69.226,67.54,67.94,2751800.0],["2025-08-22",68.06,69.0,67.3,68.79,2798400.0],["2025-08-25",68.55,68.95,67.95,67.98,2249400.0],["2025-08-26",68.02,69.065,67.93,68.1,3362000.0],["2025-08-27",69.535,70.48,69.03,69.6,7177000.0],["2025-08-28",63.87,66.7,62.16,66.06,10909500.0],["2025-08-29",65.95,67.725,65.95,67.21,4668500.0],["2025-09-02",65.9,67.31,65.38,67.12,3979200.0],["2025-09-03",67.25,68.29,66.411,67.9,2979400.0],["2025-09-04",67.87,68.71,66.99,68.67,3276100.0],["2025-09-05",69.43,70.6,69.01,69.92,2859200.0],["2025-09-08",72.29,76.08,72.29,74.98,9011900.0],["2025-09-09",74.97,75.93,74.23,75.75,4050300.0],["2025-09-10",76.2,77.36,76.01,77.15,4802300.0],["2025-09-11",77.85,81.38,77.72,81.12,5669500.0],["2025-09-12",81.5,82.42,79.145,79.23,4849200.0],["2025-09-15",79.23,80.47,78.14,78.21,4296700.0],["2025-09-16",78.1,78.86,77.165,77.7,4826000.0],["2025-09-17",77.06,78.9,76.9,77.66,3380600.0],["2025-09-18",78.4,79.76,77.768,78.16,3963300.0],["2025-09-19",78.13,79.56,76.825,77.09,36193700.0],["2025-09-22",76.17,76.34,73.52,75.38,4869100.0],["2025-09-23",74.79,76.389,74.005,76.09,3275100.0],["2025-09-24",76.42,76.65,74.495,74.76,2492400.0],["2025-09-25",74.18,76.59,73.66,76.46,2803400.0],["2025-09-26",76.54,77.599,76.23,77.15,2240400.0],["2025-09-29",77.52,78.45,76.87,76.91,2444700.0],["2025-09-30",76.83,76.965,73.461,74.39,3825600.0],["2025-10-01",73.8,76.06,73.76,75.53,3369200.0],["2025-10-02",76.45,77.22,75.665,76.92,3126300.0],["2025-10-03",77.0,77.265,75.277,76.22,2173100.0],["2025-10-06",77.23,77.9,74.275,74.36,2674600.0],["2025-10-07",74.12,74.205,69.68,69.94,4989100.0],["2025-10-08",70.32,71.88,69.54,71.15,4659100.0],["2025-10-09",69.91,69.91,67.42,68.77,4799700.0],["2025-10-10",68.8,69.6,67.885,68.34,3311300.0],["2025-10-13",69.23,69.7,68.44,68.9,2438600.0],["2025-10-14",67.71,68.83,67.5,67.94,2535000.0],["2025-10-15",68.25,68.65,67.38,67.9,2339200.0],["2025-10-16",68.24,68.48,66.62,66.74,2743600.0],["2025-10-17",66.52,67.8,65.84,67.66,1608700.0],["2025-10-20",67.84,68.37,67.45,68.25,1482500.0],["2025-10-21",68.06,69.35,67.795,69.09,1462500.0],["2025-10-22",69.1,69.47,68.21,68.8,1570000.0],["2025-10-23",68.6,69.81,68.16,69.73,1289100.0],["2025-10-24",70.42,70.82,69.92,70.02,1419100.0],["2025-10-27",70.8,71.0,69.29,69.55,1494100.0],["2025-10-28",70.0,70.055,69.01,69.07,1184800.0],["2025-10-29",68.05,68.7,67.23,68.14,2146800.0],["2025-10-30",68.01,70.4,67.75,69.08,1502200.0],["2025-10-31",69.49,71.45,69.475,71.24,2715900.0],["2025-11-03",71.265,72.42,71.005,71.16,1968700.0],["2025-11-04",70.08,70.79,69.501,70.07,1447900.0],["2025-11-05",70.42,70.75,68.895,69.71,1380900.0],["2025-11-06",69.08,69.67,68.24,68.8,1388600.0],["2025-11-07",68.28,69.715,67.75,69.62,1360400.0],["2025-11-10",69.62,72.54,69.48,72.4,2375300.0],["2025-11-11",71.05,71.795,67.96,68.55,3696500.0],["2025-11-12",68.86,68.965,67.26,67.71,2606300.0],["2025-11-13",67.23,67.8,66.27,66.46,1985500.0],["2025-11-14",64.88,66.775,63.96,65.91,2264100.0],["2025-11-17",65.54,65.845,63.88,64.6,1922300.0],["2025-11-18",64.2,64.855,63.4,64.01,2347300.0],["2025-11-19",62.12,62.84,59.47,60.39,5187500.0],["2025-11-20",61.37,62.14,58.5,58.59,3300100.0],["2025-11-21",58.43,58.87,56.97,57.62,3326200.0],["2025-11-24",57.63,58.58,56.95,58.32,5141100.0],["2025-11-25",58.65,59.05,57.84,58.77,8961000.0],["2025-11-26",51.28,51.32,47.39,48.34,25968500.0],["2025-11-28",48.425,48.55,47.443,47.8,5027800.0],["2025-12-01",47.09,47.89,46.74,47.19,6569700.0],["2025-12-02",47.7,48.19,46.52,46.57,5403700.0],["2025-12-03",46.35,47.53,46.12,47.45,3578400.0],["2025-12-04",47.355,47.88,46.8,47.11,4175200.0],["2025-12-05",47.11,48.39,47.06,47.32,4902900.0],["2025-12-08",47.59,48.72,47.26,47.39,3770600.0],["2025-12-09",47.23,47.775,46.91,47.23,3728900.0],["2025-12-10",47.05,48.09,47.05,47.89,4470900.0],["2025-12-11",47.6,47.79,46.93,47.4,2889500.0],["2025-12-12",47.64,48.54,47.42,47.58,3813900.0],["2025-12-15",47.9,49.68,47.72,47.76,6663500.0],["2025-12-16",47.275,48.37,46.91,48.27,4452200.0],["2025-12-17",49.17,51.75,48.72,50.2,9142200.0],["2025-12-18",50.5,51.68,50.05,50.69,5513700.0],["2025-12-19",50.8,52.725,50.74,52.3,12110500.0],["2025-12-22",52.34,53.34,52.07,52.94,4404300.0],["2025-12-23",52.56,52.75,51.51,52.23,3544400.0],["2025-12-24",52.27,52.27,51.75,52.0,1507300.0],["2025-12-26",52.07,52.9,52.04,52.84,1979700.0],["2025-12-29",52.59,52.85,51.776,52.35,3154600.0],["2025-12-30",52.19,52.48,51.78,51.96,2594800.0],["2025-12-31",51.66,51.92,51.39,51.69,2869400.0],["2026-01-02",51.78,52.15,49.38,50.6,4045900.0],["2026-01-05",50.86,51.635,50.345,50.56,3701000.0],["2026-01-06",50.27,52.23,50.27,52.07,2745000.0],["2026-01-07",52.38,54.11,52.07,53.26,3156700.0],["2026-01-08",52.83,53.33,52.64,53.11,3608500.0],["2026-01-09",53.45,54.15,53.01,53.51,2163300.0],["2026-01-12",52.5,53.51,52.29,53.25,3034500.0],["2026-01-13",53.15,53.69,52.425,52.61,3170200.0],["2026-01-14",52.42,52.42,50.595,51.44,3632700.0],["2026-01-15",49.99,51.0,48.4,48.67,5643000.0],["2026-01-16",48.91,49.13,45.7,45.74,6017000.0],["2026-01-20",44.872,45.39,42.8,43.21,9054900.0],["2026-01-21",42.5,43.19,41.33,41.57,5506200.0],["2026-01-22",42.115,43.08,42.06,42.98,3858600.0],["2026-01-23",43.07,43.32,42.21,42.81,4663500.0],["2026-01-26",43.14,43.77,42.695,43.37,4476200.0],["2026-01-27",43.18,43.22,41.15,41.24,3184600.0],["2026-01-28",41.65,42.55,41.42,41.78,3831800.0],["2026-01-29",40.8,40.956,38.65,39.46,4645500.0],["2026-01-30",39.65,39.954,39.23,39.33,3867300.0],["2026-02-02",40.16,40.67,39.45,40.1,3404600.0],["2026-02-03",39.53,39.75,36.43,36.86,5646400.0],["2026-02-04",36.3,39.235,35.39,39.15,8760200.0],["2026-02-05",39.15,39.85,37.84,38.39,7607400.0],["2026-02-06",38.94,40.33,38.93,40.26,5032600.0],["2026-02-09",40.22,41.91,39.88,41.59,3745200.0],["2026-02-10",42.13,42.855,41.52,41.88,4760100.0],["2026-02-11",42.0,42.015,40.46,41.43,3787300.0],["2026-02-12",41.13,41.21,39.84,41.13,6076300.0],["2026-02-13",41.36,42.17,40.99,41.76,2661900.0],["2026-02-17",41.255,41.56,40.51,40.95,3407900.0],["2026-02-18",40.95,41.78,40.18,41.22,2747700.0],["2026-02-19",41.43,41.65,40.89,41.32,2344300.0],["2026-02-20",40.6,41.51,39.29,39.84,3793200.0],["2026-02-23",38.93,39.3,37.3,37.38,3541000.0],["2026-02-24",37.55,38.8,36.95,37.86,3856300.0],["2026-02-25",37.5,38.71,36.28,38.44,9607200.0],["2026-02-26",42.16,42.4,37.83,39.97,18126000.0],["2026-02-27",39.22,39.35,37.54,38.28,23487800.0],["2026-03-02",38.05,40.71,37.83,40.29,6624100.0],["2026-03-03",39.6,40.9,38.81,40.7,7630800.0],["2026-03-04",40.24,40.88,39.985,40.32,3513400.0],["2026-03-05",40.43,41.48,40.2,40.39,5904000.0],["2026-03-06",40.35,40.65,39.55,39.83,5698300.0],["2026-03-09",39.83,40.36,38.58,39.73,4532000.0],["2026-03-10",39.57,40.0,37.5,38.63,5711800.0],["2026-03-11",38.98,39.605,37.87,38.24,2915100.0],["2026-03-12",38.24,39.46,38.24,39.13,3770600.0],["2026-03-13",39.13,39.37,38.38,39.29,2469500.0],["2026-03-16",39.29,40.8,39.226,40.57,3327300.0],["2026-03-17",40.34,41.95,40.25,41.7,4807200.0],["2026-03-18",41.2,42.02,41.12,41.47,3209900.0],["2026-03-19",41.43,42.25,40.1,41.03,2998100.0],["2026-03-20",40.68,41.0,39.34,39.48,6003100.0],["2026-03-23",39.48,40.57,39.304,40.39,3339300.0],["2026-03-24",39.98,40.39,38.772,39.31,3713900.0],["2026-03-25",40.15,40.645,38.8,38.99,2750200.0],["2026-03-26",38.56,40.465,38.56,39.45,2244700.0],["2026-03-27",38.83,39.15,37.2,37.61,2742200.0],["2026-03-30",37.66,38.71,37.66,37.93,2325400.0],["2026-03-31",38.31,38.85,37.425,38.01,3458200.0],["2026-04-01",38.18,38.65,37.05,38.04,3196500.0],["2026-04-02",38.21,41.17,37.84,41.1,3288100.0],["2026-04-06",41.16,41.25,39.07,39.52,3767100.0],["2026-04-07",39.35,39.95,38.73,39.5,2994900.0],["2026-04-08",40.4,41.16,39.13,39.41,5716900.0],["2026-04-09",39.08,39.325,36.56,36.94,4047700.0],["2026-04-10",36.3,36.588,34.01,34.41,5372600.0],["2026-04-13",34.44,37.51,34.395,37.3,3864700.0],["2026-04-14",37.71,38.25,36.64,36.83,2912100.0],["2026-04-15",37.55,38.95,37.2,38.26,3336000.0],["2026-04-16",39.14,39.7,38.535,39.54,2647600.0],["2026-04-17",40.12,40.8,39.855,40.05,2401400.0],["2026-04-20",39.77,40.8,39.61,40.59,2241600.0],["2026-04-21",40.63,41.74,40.45,41.07,2624700.0],["2026-04-22",41.31,41.51,40.71,41.46,2056600.0],["2026-04-23",39.96,40.275,38.18,39.15,2517500.0],["2026-04-24",39.36,40.65,39.04,40.56,3651400.0],["2026-04-27",40.53,41.13,39.58,40.76,2618100.0],["2026-04-28",41.43,42.41,41.14,41.3,3737300.0],["2026-04-29",41.24,42.22,40.94,42.0,2596600.0],["2026-04-30",41.375,41.87,40.66,40.89,3086300.0],["2026-05-01",42.27,43.14,41.4,42.6,2530900.0],["2026-05-04",42.6,44.39,42.405,43.73,4235800.0],["2026-05-05",43.73,44.34,43.25,43.43,3418800.0],["2026-05-06",43.075,43.65,42.35,43.13,2210600.0],["2026-05-07",44.28,46.19,44.2,45.93,4049400.0],["2026-05-08",45.41,46.02,44.115,46.0,3323600.0],["2026-05-11",45.74,46.26,44.71,45.16,3339200.0],["2026-05-12",45.51,45.78,44.145,44.4,3092900.0],["2026-05-13",44.12,44.88,43.69,44.5,3261000.0],["2026-05-14",44.5,45.705,43.6,45.54,3018300.0],["2026-05-15",45.98,46.41,44.93,46.34,2266300.0],["2026-05-18",45.95,48.01,45.755,47.45,4643000.0],["2026-05-19",48.47,49.32,47.85,48.27,5575400.0],["2026-05-20",46.8,46.985,44.495,45.03,5695700.0],["2026-05-21",44.3,45.635,44.15,44.69,5402400.0],["2026-05-22",45.46,47.15,45.31,47.12,5829300.0],["2026-05-26",46.97,47.0,45.625,46.55,4367900.0],["2026-05-27",45.56,47.206,44.85,46.57,6708800.0],["2026-05-28",46.01,49.99,46.0,48.81,9102100.0],["2026-05-29",49.13,53.175,49.13,52.07,7313200.0],["2026-06-01",53.88,56.02,53.5,55.87,5686800.0],["2026-06-02",54.1,55.54,53.5,55.49,4964800.0],["2026-06-03",54.62,54.82,52.329,53.04,4122400.0],["2026-06-04",53.24,55.98,52.635,54.97,4695300.0],["2026-06-05",54.99,55.39,52.895,53.64,3782700.0],["2026-06-08",53.38,53.5,51.76,51.85,3349900.0],["2026-06-09",51.07,52.27,49.18,50.74,4509500.0],["2026-06-10",49.74,50.51,49.2,49.66,3719000.0],["2026-06-11",49.304,49.304,47.78,49.21,2596800.0],["2026-06-12",49.13,49.505,47.59,49.31,2193000.0],["2026-06-15",49.23,50.14,48.875,49.4,2251300.0],["2026-06-16",49.34,49.62,47.27,48.32,3672000.0],["2026-06-17",47.75,48.34,46.38,46.47,4190500.0],["2026-06-18",45.73,47.035,44.84,46.9,5988800.0],["2026-06-22",45.85,46.94,45.17,46.61,4282900.0],["2026-06-23",46.915,48.46,46.86,47.89,3302500.0],["2026-06-24",47.77,49.075,47.37,47.5,2865700.0],["2026-06-25",46.91,47.645,45.86,46.94,2804400.0],["2026-06-26",46.99,50.0,46.97,49.72,7524600.0],["2026-06-29",50.08,52.035,50.08,51.06,5081500.0],["2026-06-30",50.85,51.325,50.35,50.96,4911900.0],["2026-07-01",51.92,52.39,51.04,51.2,4476300.0],["2026-07-02",51.27,51.86,50.585,51.28,3312600.0],["2026-07-06",50.75,53.16,50.45,52.42,4567426.421856],["2026-07-07",53.27,55.6,52.9,53.76,5249729.599755],["2026-07-08",52.72,53.98,52.64,53.93,4412428.963793],["2026-07-09",52.81,55.8,52.42,55.53,3302301.209472],["2026-07-10",57.09,58.65,54.57,54.79,6403877.316921],["2026-07-13",55.39,55.655,54.325,55.22,1940152.073485],["2026-07-14",52.92,56.45,52.68,55.47,1989626.908395],["2026-07-15",55.6,56.2841,53.88,54.59,1876735.60819],["2026-07-16",54.93,56.51,53.88,55.85,3392827.311977],["2026-07-17",55.32,56.29,54.43,55.08,2062366.912616],["2026-07-20",54.59,55.485,53.905,55.11,2502606.871033],["2026-07-21",55.38,55.52,53.565,54.19,2247233.702141],["2026-07-22",53.73,54.36,52.69,53.36,2483724.750992],["2026-07-23",54.2,54.2,52.31,52.63,2450839.033241],["2026-07-24",53.49,55.26,53.25,55.04,3055287.796232],["2026-07-27",56.34,57.58,55.61,56.85,2451510.999742],["2026-07-28",57.5,59.68,56.86,59.05,3059630.286742],["2026-07-29",59.43,60.465,58.835,59.57,2717325.381249],["2026-07-30",58.37,59.49,58.1,59.26,2427172.040925],["2026-07-31",59.26,59.3325,57.95,59.01,2635474.070075],["2026-08-03",60.09,61.23,60.09,61.06,1991216.681985],["2026-08-04",59.888,61.93,59.796,61.5,3105774.198273],["2026-08-05",62.82,62.98,60.18,60.96,2842198.166982],["2026-08-06",59.26,60.59,59.03,60.12,2507762.238441],["2026-08-07",61.28,62.82,60.8687,62.67,2115904.149669],["2026-08-10",62.65,64.8,62.33,64.135,442033.862273],["2026-08-11",63.77,65.03,63.28,64.32,2122979.77674],["2026-08-12",63.09,64.7,63.09,64.65,1438764.176277],["2026-08-13",64.95,67.95,64.59,67.95,3244807.920351],["2026-08-14",68.73,68.8,66.23,66.605,2270752.100673]]}