{"t":"RUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-08-05",13.06,13.31,10.4,10.77,14096900.0],["2015-08-06",11.0,11.2,8.23,8.77,3570400.0],["2015-08-07",9.19,10.2,8.77,10.14,1623800.0],["2015-08-10",10.73,10.73,10.0,10.12,435900.0],["2015-08-11",10.0,10.03,9.5,9.79,349700.0],["2015-08-12",9.68,10.4,9.653,10.35,498200.0],["2015-08-13",10.07,10.338,10.05,10.12,397500.0],["2015-08-14",10.01,10.17,9.73,10.04,410600.0],["2015-08-17",10.04,10.26,9.96,10.13,346000.0],["2015-08-18",10.0,10.34,10.0,10.24,277700.0],["2015-08-19",10.3,11.03,10.173,10.73,573000.0],["2015-08-20",10.55,10.74,10.0,10.52,321400.0],["2015-08-21",10.2,10.56,9.81,9.9,394900.0],["2015-08-24",9.39,9.39,8.5,9.16,1052300.0],["2015-08-25",9.68,10.21,9.65,9.9,834000.0],["2015-08-26",10.03,10.8,9.99,10.78,791000.0],["2015-08-27",10.91,11.14,10.83,11.0,569400.0],["2015-08-28",11.18,11.85,10.95,11.62,450500.0],["2015-08-31",11.86,12.24,11.4,11.88,617300.0],["2015-09-01",11.49,12.0,11.25,11.86,745700.0],["2015-09-02",12.0,12.15,10.5,11.59,510100.0],["2015-09-03",11.48,11.9,11.1,11.64,219800.0],["2015-09-04",11.56,11.63,11.03,11.56,171500.0],["2015-09-08",12.0,12.0,10.91,11.55,709000.0],["2015-09-09",11.75,11.9,11.15,11.39,334800.0],["2015-09-10",11.44,11.87,11.44,11.69,368600.0],["2015-09-11",11.5,11.69,11.25,11.5,427300.0],["2015-09-14",11.41,11.51,10.94,11.25,405500.0],["2015-09-15",11.18,11.495,11.0,11.49,346700.0],["2015-09-16",11.4,11.5,11.0,11.31,323100.0],["2015-09-17",11.24,11.64,11.24,11.4,314400.0],["2015-09-18",11.3,11.9,11.11,11.58,1343300.0],["2015-09-21",11.69,11.9,11.33,11.74,299600.0],["2015-09-22",11.6,11.9,11.25,11.39,432000.0],["2015-09-23",11.75,11.75,10.97,11.01,287000.0],["2015-09-24",10.88,11.0,10.74,10.81,268600.0],["2015-09-25",10.88,11.32,10.79,11.13,351600.0],["2015-09-28",11.04,11.34,10.01,10.06,590300.0],["2015-09-29",10.14,10.43,9.53,9.81,1040800.0],["2015-09-30",9.9,10.74,9.71,10.37,3454500.0],["2015-10-01",10.38,11.08,9.98,10.3,491900.0],["2015-10-02",10.13,10.69,9.94,10.51,288300.0],["2015-10-05",10.71,10.97,10.51,10.66,290300.0],["2015-10-06",10.65,11.23,10.64,11.05,337200.0],["2015-10-07",11.08,11.47,10.57,11.19,448100.0],["2015-10-08",11.29,11.41,11.0,11.39,137900.0],["2015-10-09",11.42,11.6,11.22,11.26,183600.0],["2015-10-12",11.31,11.31,10.75,10.78,144300.0],["2015-10-13",10.67,10.93,10.58,10.69,156700.0],["2015-10-14",10.65,10.96,10.54,10.74,196300.0],["2015-10-15",10.85,11.0,10.36,10.6,265800.0],["2015-10-16",10.68,10.7,10.31,10.34,157900.0],["2015-10-19",10.28,10.34,9.65,9.81,338400.0],["2015-10-20",9.81,9.85,9.48,9.5,219400.0],["2015-10-21",9.5,9.57,8.52,8.94,597300.0],["2015-10-22",9.03,9.19,8.81,8.9,605400.0],["2015-10-23",8.84,9.34,8.834,9.08,398500.0],["2015-10-26",9.03,9.23,8.9,9.21,168800.0],["2015-10-27",9.13,9.4,8.89,9.04,260300.0],["2015-10-28",9.05,9.435,9.05,9.42,208100.0],["2015-10-29",9.22,9.39,8.88,8.91,214300.0],["2015-10-30",8.81,8.83,7.0,7.41,2015100.0],["2015-11-02",7.37,7.58,7.11,7.36,603200.0],["2015-11-03",7.37,7.7,7.19,7.52,851700.0],["2015-11-04",7.68,7.92,7.5,7.71,754300.0],["2015-11-05",7.8,8.11,7.72,8.07,307600.0],["2015-11-06",8.02,8.1,7.57,7.82,293600.0],["2015-11-09",8.29,8.29,7.55,7.73,199000.0],["2015-11-10",7.67,7.93,7.25,7.27,394700.0],["2015-11-11",7.24,7.45,6.87,6.99,536300.0],["2015-11-12",6.99,6.99,6.36,6.58,505400.0],["2015-11-13",6.39,7.93,6.39,7.31,989200.0],["2015-11-16",7.4,7.4,6.84,7.0,624100.0],["2015-11-17",7.04,7.25,6.51,6.72,1087700.0],["2015-11-18",6.8,7.01,6.36,6.55,561600.0],["2015-11-19",6.51,6.784,6.45,6.5,363900.0],["2015-11-20",6.59,6.74,6.51,6.67,366600.0],["2015-11-23",6.62,6.959,6.56,6.6,384600.0],["2015-11-24",6.59,6.82,6.59,6.74,476400.0],["2015-11-25",6.7,6.84,6.6,6.75,476000.0],["2015-11-27",6.81,7.41,6.81,7.22,445700.0],["2015-11-30",7.23,7.285,6.61,6.65,557300.0],["2015-12-01",6.7,7.14,6.53,7.05,351600.0],["2015-12-02",7.05,7.46,6.913,7.39,620900.0],["2015-12-03",7.52,8.35,7.52,7.95,1041500.0],["2015-12-04",7.95,8.035,7.66,7.85,436100.0],["2015-12-07",7.79,8.37,7.735,7.91,439800.0],["2015-12-08",8.11,8.11,7.625,7.77,388900.0],["2015-12-09",7.79,8.035,7.548,7.71,333600.0],["2015-12-10",7.6,7.83,7.56,7.57,364800.0],["2015-12-11",7.46,8.02,7.46,7.86,450900.0],["2015-12-14",7.95,9.38,7.83,9.1,940800.0],["2015-12-15",9.26,11.29,9.16,9.49,2054200.0],["2015-12-16",11.17,12.17,10.89,11.63,3501200.0],["2015-12-17",12.85,13.3,11.79,12.71,3608200.0],["2015-12-18",12.45,13.95,11.95,13.74,3045300.0],["2015-12-21",14.15,14.95,13.13,13.4,3150800.0],["2015-12-22",13.45,13.65,11.41,11.6,2507000.0],["2015-12-23",11.95,12.36,11.55,11.88,1104200.0],["2015-12-24",11.69,12.47,11.6,12.19,385000.0],["2015-12-28",12.11,12.38,11.6,11.67,637500.0],["2015-12-29",11.79,12.05,11.07,11.7,626600.0],["2015-12-30",11.65,12.07,11.45,11.72,317100.0],["2015-12-31",11.76,11.95,11.64,11.77,319100.0],["2016-01-04",11.27,11.49,11.08,11.21,576800.0],["2016-01-05",10.88,11.0,9.42,9.61,1947000.0],["2016-01-06",9.27,10.38,9.078,10.2,3534100.0],["2016-01-07",9.8,9.97,9.16,9.21,1694700.0],["2016-01-08",9.35,9.95,9.25,9.75,552500.0],["2016-01-11",9.65,9.7,9.08,9.31,577600.0],["2016-01-12",9.35,9.5,8.4,8.67,598600.0],["2016-01-13",8.6,8.76,8.032,8.25,796500.0],["2016-01-14",8.08,8.55,7.78,8.0,1156400.0],["2016-01-15",7.75,7.9,7.26,7.75,903100.0],["2016-01-19",7.83,7.89,7.3,7.4,743500.0],["2016-01-20",7.25,9.205,6.94,8.54,1686000.0],["2016-01-21",8.62,9.07,8.455,8.97,1195800.0],["2016-01-22",9.37,9.7,8.53,8.79,1037100.0],["2016-01-25",8.78,8.85,8.14,8.41,600000.0],["2016-01-26",8.48,9.08,8.2,8.73,712900.0],["2016-01-27",8.65,8.73,8.22,8.34,579400.0],["2016-01-28",8.43,10.19,8.43,10.05,1066300.0],["2016-01-29",10.15,10.169,9.4,9.52,859800.0],["2016-02-01",9.62,9.62,8.63,8.94,776800.0],["2016-02-02",8.83,8.83,8.16,8.34,534000.0],["2016-02-03",8.44,8.57,7.83,8.1,435200.0],["2016-02-04",8.2,8.3,7.82,8.05,520000.0],["2016-02-05",8.05,8.14,7.774,7.96,600100.0],["2016-02-08",7.87,7.94,7.37,7.6,538400.0],["2016-02-09",7.51,7.58,6.87,7.2,658700.0],["2016-02-10",6.38,6.79,5.92,6.07,2068300.0],["2016-02-11",5.6,5.82,4.995,5.08,1419200.0],["2016-02-12",5.31,5.52,5.0,5.04,1302000.0],["2016-02-16",5.06,5.72,4.855,4.96,1485500.0],["2016-02-17",5.04,5.97,5.02,5.33,1618400.0],["2016-02-18",5.45,5.935,5.24,5.63,1167400.0],["2016-02-19",5.57,5.72,5.22,5.41,954100.0],["2016-02-22",5.5,5.69,5.03,5.06,634900.0],["2016-02-23",5.08,5.27,4.97,5.16,694900.0],["2016-02-24",5.09,5.26,4.9,5.06,644500.0],["2016-02-25",5.08,5.47,5.08,5.3,463100.0],["2016-02-26",5.37,5.65,5.33,5.51,500200.0],["2016-02-29",5.59,5.83,5.5,5.62,671200.0],["2016-03-01",5.67,5.85,5.13,5.47,1059400.0],["2016-03-02",5.49,6.6,5.36,6.1,1695400.0],["2016-03-03",6.04,6.6,6.0,6.4,1337900.0],["2016-03-04",6.5,6.75,6.12,6.21,1447300.0],["2016-03-07",6.22,6.84,6.2,6.6,1491100.0],["2016-03-08",6.66,6.78,6.53,6.68,638500.0],["2016-03-09",6.74,6.87,6.25,6.65,977900.0],["2016-03-10",6.87,7.24,6.7,7.15,1567600.0],["2016-03-11",6.16,6.56,6.01,6.355,3284400.0],["2016-03-14",6.38,6.79,6.15,6.36,1475100.0],["2016-03-15",6.26,6.465,6.2,6.31,742200.0],["2016-03-16",6.23,6.66,6.21,6.63,582700.0],["2016-03-17",6.65,6.95,6.617,6.895,603800.0],["2016-03-18",6.99,7.08,6.62,6.69,3078600.0],["2016-03-21",6.89,6.89,6.54,6.72,647500.0],["2016-03-22",6.73,6.768,6.5,6.57,729300.0],["2016-03-23",6.51,6.59,6.18,6.36,1044500.0],["2016-03-24",6.13,6.33,6.0,6.24,828300.0],["2016-03-28",6.31,6.51,6.21,6.47,717800.0],["2016-03-29",6.41,6.55,6.24,6.4,839500.0],["2016-03-30",6.42,6.6,6.42,6.47,872000.0],["2016-03-31",6.48,6.54,6.25,6.48,702400.0],["2016-04-01",6.37,6.53,6.29,6.44,546700.0],["2016-04-04",6.47,6.53,6.28,6.3,816300.0],["2016-04-05",6.3,6.6,6.19,6.57,882600.0],["2016-04-06",6.6,7.0,6.565,6.965,820300.0],["2016-04-07",6.97,7.18,6.63,6.78,835000.0],["2016-04-08",6.9,6.98,6.66,6.75,997700.0],["2016-04-11",6.69,6.89,6.65,6.74,711700.0],["2016-04-12",6.72,6.885,6.655,6.74,365500.0],["2016-04-13",6.68,6.9,6.68,6.87,325900.0],["2016-04-14",6.83,7.367,6.83,7.15,645400.0],["2016-04-15",7.1,7.27,6.97,7.04,411600.0],["2016-04-18",6.99,7.18,6.87,7.09,946100.0],["2016-04-19",7.15,7.23,6.99,7.02,1297200.0],["2016-04-20",6.99,7.38,6.96,7.27,668600.0],["2016-04-21",7.3,7.9,7.26,7.76,984700.0],["2016-04-22",7.82,8.04,7.71,7.91,1106300.0],["2016-04-25",7.9,8.02,7.55,7.6,444900.0],["2016-04-26",7.56,7.76,7.4,7.7,321400.0],["2016-04-27",7.72,8.41,7.605,8.39,825600.0],["2016-04-28",8.25,8.45,7.965,8.02,704900.0],["2016-04-29",8.02,8.02,7.689,7.88,473300.0],["2016-05-02",7.83,8.08,7.49,7.97,1208100.0],["2016-05-03",7.93,8.08,7.531,7.59,580600.0],["2016-05-04",7.64,7.91,7.44,7.47,1051100.0],["2016-05-05",7.52,7.77,7.21,7.27,1170100.0],["2016-05-06",7.25,7.54,7.19,7.5,498500.0],["2016-05-09",7.52,7.55,7.16,7.39,611200.0],["2016-05-10",7.07,7.2,6.3,6.37,1710800.0],["2016-05-11",6.36,6.65,6.35,6.37,682500.0],["2016-05-12",6.39,6.53,6.09,6.15,664400.0],["2016-05-13",7.17,7.17,6.4,6.61,3046200.0],["2016-05-16",6.34,6.46,5.89,6.35,3101700.0],["2016-05-17",6.1,6.34,5.8,6.02,3680400.0],["2016-05-18",5.98,6.18,5.83,6.04,1458700.0],["2016-05-19",6.0,6.15,5.92,6.08,950900.0],["2016-05-20",6.07,6.15,5.98,6.11,795000.0],["2016-05-23",6.06,6.45,6.0,6.35,930900.0],["2016-05-24",6.39,6.49,6.22,6.34,668100.0],["2016-05-25",6.34,6.37,6.23,6.29,863900.0],["2016-05-26",6.3,6.44,6.26,6.36,386200.0],["2016-05-27",6.41,6.68,6.302,6.41,1339500.0],["2016-05-31",6.37,6.6,6.22,6.34,1146900.0],["2016-06-01",6.29,6.29,6.15,6.24,580400.0],["2016-06-02",6.23,6.31,6.15,6.31,388800.0],["2016-06-03",6.3,6.31,6.02,6.07,568400.0],["2016-06-06",6.1,6.535,6.1,6.44,775700.0],["2016-06-07",6.38,6.46,6.25,6.43,816700.0],["2016-06-08",6.47,6.59,6.44,6.52,743800.0],["2016-06-09",6.49,6.59,6.39,6.43,405900.0],["2016-06-10",6.4,6.51,6.24,6.3,831100.0],["2016-06-13",6.26,6.41,5.915,6.06,1096300.0],["2016-06-14",5.93,6.19,5.86,5.91,1169200.0],["2016-06-15",5.88,6.25,5.83,6.01,608200.0],["2016-06-16",5.97,6.11,5.9,6.03,637500.0],["2016-06-17",6.06,6.34,5.98,6.02,1084000.0],["2016-06-20",6.0,6.33,6.0,6.18,643400.0],["2016-06-21",6.3,6.3,6.02,6.23,758700.0],["2016-06-22",6.34,6.38,5.83,5.9,984300.0],["2016-06-23",5.88,6.06,5.72,5.89,1192000.0],["2016-06-24",5.6,5.73,5.27,5.59,5804200.0],["2016-06-27",5.53,5.59,5.11,5.22,1572400.0],["2016-06-28",5.28,5.5,5.24,5.49,869800.0],["2016-06-29",5.54,5.67,5.43,5.65,708200.0],["2016-06-30",5.65,5.95,5.622,5.93,717100.0],["2016-07-01",5.88,5.88,5.16,5.44,1900400.0],["2016-07-05",5.4,5.435,5.07,5.14,763500.0],["2016-07-06",5.09,5.17,4.94,5.1,948500.0],["2016-07-07",5.13,5.3,5.01,5.14,786200.0],["2016-07-08",5.19,5.24,5.06,5.08,527600.0],["2016-07-11",5.11,5.2,4.9,5.09,844600.0],["2016-07-12",5.17,5.28,4.99,5.25,956800.0],["2016-07-13",5.25,5.29,5.05,5.12,616700.0],["2016-07-14",5.18,5.205,5.063,5.13,681800.0],["2016-07-15",5.17,5.2,4.97,5.07,807700.0],["2016-07-18",5.08,5.27,4.99,5.21,682800.0],["2016-07-19",5.21,5.3,5.07,5.15,472800.0],["2016-07-20",5.16,5.3,5.15,5.27,639700.0],["2016-07-21",5.23,5.32,5.084,5.12,565600.0],["2016-07-22",5.12,5.15,5.05,5.13,328200.0],["2016-07-25",5.14,5.19,5.08,5.08,384400.0],["2016-07-26",5.05,5.24,5.05,5.08,843700.0],["2016-07-27",5.06,5.275,5.06,5.26,768600.0],["2016-07-28",5.21,5.25,5.08,5.11,605400.0],["2016-07-29",5.09,5.21,5.0,5.18,885200.0],["2016-08-01",5.18,5.18,5.0,5.07,1041600.0],["2016-08-02",5.1,5.15,4.97,5.0,801200.0],["2016-08-03",4.98,5.065,4.92,4.94,815000.0],["2016-08-04",4.95,5.03,4.9,4.96,855600.0],["2016-08-05",4.92,5.205,4.9,5.19,785800.0],["2016-08-08",5.23,5.58,5.23,5.56,1020300.0],["2016-08-09",5.57,5.69,5.45,5.5,663000.0],["2016-08-10",5.46,5.47,5.19,5.22,887200.0],["2016-08-11",5.28,5.48,5.15,5.41,1751400.0],["2016-08-12",6.39,6.9,5.98,6.23,7569100.0],["2016-08-15",6.21,6.28,5.93,6.21,1978500.0],["2016-08-16",6.2,6.2,5.91,6.09,1956600.0],["2016-08-17",6.09,6.09,5.83,5.95,1185200.0],["2016-08-18",6.03,6.18,5.96,6.03,949200.0],["2016-08-19",6.03,6.04,5.95,5.98,647500.0],["2016-08-22",5.93,6.02,5.86,6.0,425200.0],["2016-08-23",6.01,6.125,5.95,6.1,737100.0],["2016-08-24",6.11,6.17,5.99,5.99,603300.0],["2016-08-25",5.99,6.08,5.91,6.0,832900.0],["2016-08-26",5.99,6.18,5.9,5.95,747400.0],["2016-08-29",5.97,6.095,5.94,6.0,514100.0],["2016-08-30",6.0,6.15,5.99,6.01,497400.0],["2016-08-31",6.03,6.09,5.95,6.08,682800.0],["2016-09-01",6.1,6.15,5.91,6.06,676400.0],["2016-09-02",6.1,6.18,6.03,6.12,537300.0],["2016-09-06",6.11,6.23,6.06,6.22,945400.0],["2016-09-07",6.19,6.23,6.07,6.11,766500.0],["2016-09-08",6.3,6.3,6.12,6.19,964500.0],["2016-09-09",6.13,6.19,5.975,6.06,898300.0],["2016-09-12",6.02,6.2,5.95,6.1,581400.0],["2016-09-13",6.02,6.02,5.54,5.66,1669800.0],["2016-09-14",5.62,5.83,5.475,5.54,1521300.0],["2016-09-15",5.56,5.63,5.41,5.52,1289100.0],["2016-09-16",5.47,5.575,5.25,5.38,2725000.0],["2016-09-19",5.38,5.48,5.35,5.42,733300.0],["2016-09-20",5.46,5.5,5.281,5.45,877600.0],["2016-09-21",5.47,5.69,5.45,5.57,1109300.0],["2016-09-22",5.6,5.75,5.52,5.75,996100.0],["2016-09-23",5.79,5.95,5.775,5.92,892100.0],["2016-09-26",5.92,6.1,5.865,6.03,982500.0],["2016-09-27",6.01,6.16,5.99,6.16,1020800.0],["2016-09-28",6.23,6.29,6.08,6.23,958700.0],["2016-09-29",6.25,6.35,6.13,6.24,1023600.0],["2016-09-30",6.29,6.34,6.15,6.3,1731400.0],["2016-10-03",6.31,6.38,6.05,6.17,994900.0],["2016-10-04",6.21,6.24,5.9,5.91,1015300.0],["2016-10-05",5.92,6.28,5.9,6.26,917600.0],["2016-10-06",6.35,6.4,6.06,6.12,687000.0],["2016-10-07",6.47,6.75,6.26,6.49,4809600.0],["2016-10-10",6.55,7.09,6.51,6.91,2904400.0],["2016-10-11",7.0,7.34,6.84,7.02,2300500.0],["2016-10-12",7.01,7.23,6.735,6.81,1415300.0],["2016-10-13",6.75,6.798,6.46,6.54,1602900.0],["2016-10-14",6.6,6.67,6.36,6.38,1378500.0],["2016-10-17",6.36,6.555,6.33,6.42,908000.0],["2016-10-18",6.5,6.64,6.4,6.53,824100.0],["2016-10-19",6.57,6.783,6.51,6.65,743400.0],["2016-10-20",6.64,6.74,6.52,6.67,704900.0],["2016-10-21",6.62,6.68,6.19,6.27,2502900.0],["2016-10-24",6.29,6.341,6.01,6.08,1243000.0],["2016-10-25",6.07,6.15,5.96,5.98,804400.0],["2016-10-26",5.95,5.996,5.53,5.53,2002600.0],["2016-10-27",5.65,5.708,5.35,5.37,1623200.0],["2016-10-28",5.36,5.53,5.12,5.18,1056600.0],["2016-10-31",5.18,5.3,5.03,5.21,1421300.0],["2016-11-01",5.2,5.3,4.85,4.86,2180500.0],["2016-11-02",4.87,4.906,4.59,4.63,1768500.0],["2016-11-03",4.84,4.84,4.57,4.65,1738500.0],["2016-11-04",4.64,4.9,4.61,4.71,1793200.0],["2016-11-07",4.93,5.04,4.86,4.92,1454600.0],["2016-11-08",5.02,5.09,4.883,4.99,1420800.0],["2016-11-09",4.18,4.85,4.15,4.79,2527600.0],["2016-11-10",4.49,4.775,4.44,4.71,1542700.0],["2016-11-11",5.21,5.5,4.96,5.11,4071400.0],["2016-11-14",5.12,5.19,4.93,4.98,1926100.0],["2016-11-15",5.01,5.083,4.76,4.91,1608300.0],["2016-11-16",4.84,4.86,4.71,4.85,1205800.0],["2016-11-17",4.82,4.85,4.71,4.8,987100.0],["2016-11-18",4.83,5.02,4.83,4.98,1175600.0],["2016-11-21",5.06,5.1,4.76,4.82,1478300.0],["2016-11-22",5.02,5.18,4.89,5.05,1815700.0],["2016-11-23",5.02,5.3,4.98,5.28,1293500.0],["2016-11-25",5.33,5.42,5.18,5.34,650200.0],["2016-11-28",5.41,5.6,5.3,5.38,1473300.0],["2016-11-29",5.38,5.445,4.96,4.99,1661000.0],["2016-11-30",5.09,5.29,5.06,5.1,1020900.0],["2016-12-01",5.13,5.23,4.89,5.0,1059900.0],["2016-12-02",5.05,5.12,4.95,5.09,1256000.0],["2016-12-05",5.1,5.33,5.08,5.32,1359000.0],["2016-12-06",5.33,5.47,5.24,5.46,984700.0],["2016-12-07",5.47,5.7,5.431,5.58,1628000.0],["2016-12-08",5.62,5.79,5.58,5.65,1523100.0],["2016-12-09",5.69,5.86,5.65,5.85,1345900.0],["2016-12-12",5.87,5.95,5.61,5.65,1647900.0],["2016-12-13",5.69,5.7,5.25,5.37,1717500.0],["2016-12-14",5.39,5.41,5.17,5.24,1011800.0],["2016-12-15",5.23,5.39,5.19,5.32,602300.0],["2016-12-16",5.35,5.62,5.33,5.59,1319500.0],["2016-12-19",5.58,5.84,5.52,5.8,874500.0],["2016-12-20",5.8,5.89,5.47,5.55,951200.0],["2016-12-21",5.56,5.74,5.5,5.53,748400.0],["2016-12-22",5.54,5.54,5.35,5.44,549600.0],["2016-12-23",5.41,5.423,5.22,5.23,996500.0],["2016-12-27",5.23,5.62,5.205,5.61,1091100.0],["2016-12-28",5.64,5.68,5.38,5.44,1035400.0],["2016-12-29",5.43,5.58,5.31,5.33,958500.0],["2016-12-30",5.31,5.365,5.25,5.31,700200.0],["2017-01-03",5.39,5.6,5.36,5.59,1091200.0],["2017-01-04",5.6,5.85,5.57,5.82,1506000.0],["2017-01-05",5.82,5.85,5.71,5.81,771900.0],["2017-01-06",5.82,5.88,5.64,5.8,542200.0],["2017-01-09",5.77,5.85,5.62,5.67,717100.0],["2017-01-10",5.86,6.01,5.74,6.0,1072700.0],["2017-01-11",6.01,6.5,5.93,6.4,2407500.0],["2017-01-12",6.35,6.35,6.04,6.17,1160200.0],["2017-01-13",6.18,6.37,6.15,6.25,943600.0],["2017-01-17",6.22,6.36,6.14,6.16,877600.0],["2017-01-18",6.16,6.25,6.08,6.1,646400.0],["2017-01-19",6.12,6.17,5.78,5.81,1376900.0],["2017-01-20",5.81,5.89,5.75,5.88,447100.0],["2017-01-23",5.88,5.88,5.5,5.59,1198200.0],["2017-01-24",5.6,5.7,5.5,5.65,628300.0],["2017-01-25",5.7,5.88,5.7,5.75,768000.0],["2017-01-26",5.77,5.88,5.65,5.7,504100.0],["2017-01-27",5.72,5.78,5.5,5.55,994600.0],["2017-01-30",5.51,5.52,5.21,5.25,1095000.0],["2017-01-31",5.22,5.3,5.11,5.29,907900.0],["2017-02-01",5.26,5.58,5.26,5.57,954300.0],["2017-02-02",5.53,5.589,5.45,5.51,582800.0],["2017-02-03",5.52,5.66,5.5,5.66,712100.0],["2017-02-06",5.61,5.61,5.48,5.57,479400.0],["2017-02-07",5.57,5.63,5.5,5.59,333700.0],["2017-02-08",5.57,5.79,5.53,5.74,739200.0],["2017-02-09",5.76,5.78,5.7,5.73,621900.0],["2017-02-10",5.79,6.08,5.75,5.99,1384800.0],["2017-02-13",6.03,6.15,6.01,6.06,627100.0],["2017-02-14",6.04,6.06,5.9,6.04,843900.0],["2017-02-15",6.02,6.18,5.96,6.17,907500.0],["2017-02-16",6.15,6.15,5.93,6.04,841300.0],["2017-02-17",6.05,6.06,5.85,5.96,1318600.0],["2017-02-21",6.0,6.14,5.93,6.02,1624400.0],["2017-02-22",6.0,6.0,5.72,5.83,1211600.0],["2017-02-23",5.84,5.98,5.81,5.91,754200.0],["2017-02-24",5.85,5.95,5.81,5.85,559900.0],["2017-02-27",5.85,5.95,5.806,5.92,1003600.0],["2017-02-28",5.9,5.92,5.67,5.69,761300.0],["2017-03-01",5.75,5.8,5.51,5.62,1451000.0],["2017-03-02",5.6,5.7,5.45,5.48,1023100.0],["2017-03-03",5.5,5.63,5.4,5.41,1000100.0],["2017-03-06",5.41,5.41,5.21,5.25,1394400.0],["2017-03-07",5.3,5.351,5.19,5.27,1360000.0],["2017-03-08",5.4,5.47,5.16,5.24,2574500.0],["2017-03-09",5.02,5.49,5.0,5.24,3285500.0],["2017-03-10",5.3,5.3,5.04,5.06,1860700.0],["2017-03-13",5.06,5.07,4.92,4.96,1408300.0],["2017-03-14",4.93,4.948,4.79,4.89,1145200.0],["2017-03-15",4.9,5.01,4.85,5.0,892200.0],["2017-03-16",5.01,5.18,4.98,5.1,1019600.0],["2017-03-17",5.1,5.11,4.92,4.95,1597000.0],["2017-03-20",4.93,4.95,4.82,4.9,885300.0],["2017-03-21",4.92,4.99,4.8,4.8,963300.0],["2017-03-22",5.05,5.1,4.85,4.98,1730800.0],["2017-03-23",4.98,5.04,4.82,4.84,882400.0],["2017-03-24",4.85,4.99,4.82,4.91,937400.0],["2017-03-27",4.88,4.98,4.86,4.94,811200.0],["2017-03-28",4.91,5.09,4.91,5.08,817100.0],["2017-03-29",5.06,5.295,5.04,5.26,747900.0],["2017-03-30",5.27,5.295,5.15,5.22,737800.0],["2017-03-31",5.23,5.43,5.23,5.4,1252100.0],["2017-04-03",5.37,5.37,5.17,5.28,855600.0],["2017-04-04",5.25,5.3,5.18,5.22,971000.0],["2017-04-05",5.27,5.345,5.01,5.03,784700.0],["2017-04-06",5.02,5.18,4.95,5.18,976800.0],["2017-04-07",5.16,5.34,5.04,5.34,824000.0],["2017-04-10",5.31,5.62,5.21,5.54,1241400.0],["2017-04-11",5.6,5.61,5.28,5.46,1145200.0],["2017-04-12",5.44,5.47,5.3,5.33,812400.0],["2017-04-13",5.32,5.39,5.18,5.23,712000.0],["2017-04-17",5.24,5.33,5.205,5.3,670600.0],["2017-04-18",5.25,5.25,5.07,5.19,1132300.0],["2017-04-19",5.2,5.39,5.12,5.16,845200.0],["2017-04-20",5.18,5.259,5.11,5.12,523500.0],["2017-04-21",5.11,5.18,5.08,5.12,558200.0],["2017-04-24",5.21,5.31,5.15,5.27,748500.0],["2017-04-25",5.33,5.48,5.265,5.42,1238400.0],["2017-04-26",5.41,5.495,5.31,5.32,725100.0],["2017-04-27",5.31,5.39,5.17,5.33,784300.0],["2017-04-28",5.34,5.39,5.265,5.29,482200.0],["2017-05-01",5.28,5.393,5.22,5.38,854700.0],["2017-05-02",5.36,5.43,5.19,5.21,920800.0],["2017-05-03",5.15,5.21,4.72,4.75,3389000.0],["2017-05-04",5.0,5.025,4.59,4.71,1941100.0],["2017-05-05",4.64,4.88,4.6,4.86,1158200.0],["2017-05-08",4.81,4.95,4.81,4.92,657100.0],["2017-05-09",4.92,4.96,4.84,4.9,754800.0],["2017-05-10",4.88,5.15,4.85,5.09,1416700.0],["2017-05-11",5.12,5.21,4.86,5.0,1871800.0],["2017-05-12",4.96,5.01,4.81,4.87,1104900.0],["2017-05-15",4.91,5.08,4.87,4.905,857200.0],["2017-05-16",4.9,4.96,4.84,4.9,653700.0],["2017-05-17",4.81,4.92,4.76,4.81,1032400.0],["2017-05-18",4.79,4.91,4.73,4.9,773200.0],["2017-05-19",4.91,5.1,4.88,5.05,1201000.0],["2017-05-22",4.88,5.0,4.83,4.9,1180300.0],["2017-05-23",4.91,5.01,4.79,4.89,975700.0],["2017-05-24",4.89,5.035,4.846,4.92,968200.0],["2017-05-25",4.95,4.97,4.8,4.91,1251300.0],["2017-05-26",4.89,4.99,4.882,4.94,716800.0],["2017-05-30",4.97,5.092,4.85,5.02,1406100.0],["2017-05-31",5.01,5.105,4.87,5.04,1053000.0],["2017-06-01",5.05,5.17,4.99,5.13,979800.0],["2017-06-02",5.15,5.23,5.12,5.12,705300.0],["2017-06-05",5.1,5.13,4.96,5.0,553500.0],["2017-06-06",4.95,5.1,4.91,5.02,899200.0],["2017-06-07",5.02,5.06,4.86,4.93,983900.0],["2017-06-08",4.93,5.4,4.89,5.34,2161000.0],["2017-06-09",5.36,5.5,5.34,5.41,1038000.0],["2017-06-12",5.4,5.56,5.33,5.44,827400.0],["2017-06-13",5.46,5.555,5.425,5.48,811100.0],["2017-06-14",5.5,5.52,5.34,5.49,628000.0],["2017-06-15",5.38,5.59,5.38,5.52,626600.0],["2017-06-16",5.48,5.75,5.47,5.74,1494600.0],["2017-06-19",5.76,5.91,5.7,5.85,971200.0],["2017-06-20",5.99,6.5,5.93,6.36,3838900.0],["2017-06-21",6.26,6.59,6.19,6.52,2486100.0],["2017-06-22",6.54,6.71,6.47,6.65,2013800.0],["2017-06-23",6.61,6.785,6.5,6.75,4004100.0],["2017-06-26",6.76,7.0,6.74,6.83,1734700.0],["2017-06-27",6.79,7.0,6.771,6.89,1456800.0],["2017-06-28",6.96,7.22,6.86,7.1,1891500.0],["2017-06-29",7.12,7.32,7.09,7.27,1898100.0],["2017-06-30",7.27,7.35,7.07,7.12,1663700.0],["2017-07-03",7.12,7.3,7.06,7.24,834800.0],["2017-07-05",7.21,7.24,6.5,6.8,1860400.0],["2017-07-06",6.77,7.0,6.61,6.75,752300.0],["2017-07-07",6.73,6.83,6.65,6.79,777100.0],["2017-07-10",6.81,7.0,6.81,6.89,727900.0],["2017-07-11",6.9,6.99,6.831,6.87,831100.0],["2017-07-12",6.91,7.07,6.86,7.06,1113100.0],["2017-07-13",7.08,7.18,6.95,6.99,1023200.0],["2017-07-14",7.0,7.16,6.99,7.07,835500.0],["2017-07-17",7.05,7.135,6.98,7.01,466400.0],["2017-07-18",7.0,7.2,6.895,7.14,1127300.0],["2017-07-19",7.14,7.305,7.135,7.27,988000.0],["2017-07-20",7.31,7.321,7.14,7.25,709000.0],["2017-07-21",7.28,7.34,7.14,7.29,792800.0],["2017-07-24",7.35,7.59,7.32,7.56,1374800.0],["2017-07-25",7.59,7.64,7.35,7.35,1002600.0],["2017-07-26",7.35,7.48,7.25,7.3,819300.0],["2017-07-27",7.3,7.54,7.26,7.37,1294100.0],["2017-07-28",7.42,7.5,7.3,7.48,1014700.0],["2017-07-31",7.46,7.56,7.29,7.53,780300.0],["2017-08-01",7.53,7.55,7.355,7.44,629800.0],["2017-08-02",7.4,7.4,6.95,7.19,962100.0],["2017-08-03",7.25,7.385,7.195,7.24,745100.0],["2017-08-04",7.28,7.37,7.22,7.27,578500.0],["2017-08-07",7.25,7.48,7.24,7.42,1052200.0],["2017-08-08",6.9,7.3,6.5,7.05,2944500.0],["2017-08-09",6.95,6.96,6.75,6.84,1254100.0],["2017-08-10",6.8,6.86,6.52,6.69,1469300.0],["2017-08-11",6.65,6.84,6.6,6.82,614900.0],["2017-08-14",6.85,7.1,6.82,6.96,591900.0],["2017-08-15",6.97,7.07,6.87,6.94,605800.0],["2017-08-16",6.92,7.08,6.79,6.84,490100.0],["2017-08-17",6.8,6.94,6.64,6.65,591400.0],["2017-08-18",6.6,6.9,6.51,6.85,840600.0],["2017-08-21",6.83,6.89,6.7,6.7,343800.0],["2017-08-22",6.73,6.855,6.68,6.71,377400.0],["2017-08-23",6.68,6.99,6.6,6.94,1064200.0],["2017-08-24",7.23,7.78,7.1,7.59,3045400.0],["2017-08-25",7.47,7.55,6.83,6.91,2386400.0],["2017-08-28",6.94,7.03,6.82,6.93,832900.0],["2017-08-29",6.87,6.91,6.685,6.83,799300.0],["2017-08-30",6.8,6.908,6.71,6.78,662700.0],["2017-08-31",6.81,6.86,6.64,6.7,1009300.0],["2017-09-01",6.71,6.79,6.52,6.77,764600.0],["2017-09-05",6.75,6.94,6.72,6.92,1106100.0],["2017-09-06",6.92,7.17,6.854,7.07,936200.0],["2017-09-07",7.09,7.21,7.04,7.15,836400.0],["2017-09-08",7.15,7.2,6.98,7.04,1009000.0],["2017-09-11",7.0,7.08,6.73,6.92,729300.0],["2017-09-12",6.92,7.02,6.85,6.94,610700.0],["2017-09-13",6.92,6.95,6.83,6.83,511500.0],["2017-09-14",6.82,6.94,6.785,6.86,550100.0],["2017-09-15",6.88,6.92,6.625,6.72,1590700.0],["2017-09-18",6.75,6.8,6.44,6.44,1486300.0],["2017-09-19",6.42,6.43,6.015,6.05,2541900.0],["2017-09-20",6.09,6.24,6.0,6.02,1348300.0],["2017-09-21",5.99,6.04,4.21,5.47,3131300.0],["2017-09-22",5.46,5.81,5.1,5.59,2865600.0],["2017-09-25",5.6,5.614,5.129,5.19,1728700.0],["2017-09-26",5.17,5.54,5.16,5.4,1381800.0],["2017-09-27",5.4,5.71,5.39,5.63,1128100.0],["2017-09-28",5.6,5.61,5.4,5.53,1115100.0],["2017-09-29",5.51,5.69,5.47,5.55,708000.0],["2017-10-02",5.49,5.565,5.41,5.53,766500.0],["2017-10-03",5.56,5.66,5.52,5.65,729300.0],["2017-10-04",5.64,5.72,5.54,5.63,664600.0],["2017-10-05",5.62,5.72,5.49,5.54,698800.0],["2017-10-06",5.5,5.66,5.5,5.58,404000.0],["2017-10-09",5.58,5.68,5.43,5.43,495500.0],["2017-10-10",5.48,5.58,5.43,5.45,670400.0],["2017-10-11",5.45,5.54,5.42,5.47,656200.0],["2017-10-12",5.47,5.52,5.38,5.39,694400.0],["2017-10-13",5.39,5.6,5.38,5.52,826000.0],["2017-10-16",5.52,5.63,5.49,5.49,596300.0],["2017-10-17",5.53,5.7,5.505,5.54,1217500.0],["2017-10-18",5.59,5.7,5.54,5.54,1066000.0],["2017-10-19",5.5,5.62,5.37,5.46,579900.0],["2017-10-20",5.5,5.59,5.44,5.57,606700.0],["2017-10-23",5.55,5.63,5.31,5.37,781600.0],["2017-10-24",5.39,5.585,5.375,5.44,1085500.0],["2017-10-25",5.45,5.53,5.35,5.42,1005400.0],["2017-10-26",5.42,5.52,5.38,5.44,466300.0],["2017-10-27",5.45,5.68,5.45,5.62,741200.0],["2017-10-30",5.58,5.81,5.55,5.72,886800.0],["2017-10-31",5.75,5.92,5.64,5.74,1508800.0],["2017-11-01",5.67,5.84,5.66,5.74,895500.0],["2017-11-02",5.77,5.8,5.63,5.69,940600.0],["2017-11-03",5.67,5.72,5.59,5.65,685700.0],["2017-11-06",5.75,6.16,5.7,6.13,1339500.0],["2017-11-07",6.2,6.235,5.8,5.86,1227800.0],["2017-11-08",5.82,6.19,5.75,5.89,934000.0],["2017-11-09",6.41,6.73,6.03,6.24,2876200.0],["2017-11-10",6.2,6.24,5.64,5.83,1877000.0],["2017-11-13",5.9,6.15,5.87,6.07,1059900.0],["2017-11-14",6.07,6.18,5.89,6.17,710300.0],["2017-11-15",6.12,6.25,6.01,6.08,821000.0],["2017-11-16",6.07,6.195,5.93,6.04,825000.0],["2017-11-17",6.0,6.14,5.937,6.05,734100.0],["2017-11-20",5.98,6.08,5.918,6.02,720300.0],["2017-11-21",6.05,6.055,5.9,5.92,569300.0],["2017-11-22",5.92,5.979,5.75,5.92,653600.0],["2017-11-24",5.95,5.99,5.87,5.93,330500.0],["2017-11-27",5.97,6.09,5.94,6.08,821600.0],["2017-11-28",6.01,6.01,5.7,5.73,2020100.0],["2017-11-29",5.72,5.78,5.4,5.56,1514500.0],["2017-11-30",5.56,5.67,5.51,5.6,788200.0],["2017-12-01",5.57,5.64,5.32,5.44,1114600.0],["2017-12-04",5.49,5.74,5.48,5.49,1054500.0],["2017-12-05",5.49,5.635,5.44,5.56,749200.0],["2017-12-06",5.55,5.6,5.48,5.56,535400.0],["2017-12-07",5.54,5.69,5.52,5.67,651700.0],["2017-12-08",5.71,5.78,5.71,5.73,693300.0],["2017-12-11",5.74,5.86,5.7,5.8,722600.0],["2017-12-12",5.79,5.95,5.675,5.69,823600.0],["2017-12-13",5.71,5.826,5.59,5.69,858600.0],["2017-12-14",5.72,5.92,5.6,5.86,1115800.0],["2017-12-15",5.91,6.1,5.9,6.06,2727400.0],["2017-12-18",6.08,6.14,6.03,6.07,1261600.0],["2017-12-19",6.07,6.1,5.97,5.99,719700.0],["2017-12-20",5.98,6.12,5.98,6.07,696900.0],["2017-12-21",6.08,6.08,6.01,6.05,673700.0],["2017-12-22",6.04,6.06,5.98,6.02,356600.0],["2017-12-26",6.01,6.01,5.79,5.84,552800.0],["2017-12-27",5.84,5.94,5.78,5.87,436000.0],["2017-12-28",5.87,6.08,5.87,6.07,1012500.0],["2017-12-29",6.08,6.09,5.89,5.9,879800.0],["2018-01-02",5.88,5.98,5.88,5.92,672400.0],["2018-01-03",5.92,6.14,5.92,6.05,933100.0],["2018-01-04",6.05,6.09,5.91,6.06,798500.0],["2018-01-05",6.07,6.09,5.94,6.01,1062000.0],["2018-01-08",6.0,6.1,5.92,6.05,466100.0],["2018-01-09",6.03,6.08,5.96,6.01,564000.0],["2018-01-10",5.98,6.025,5.94,6.02,511400.0],["2018-01-11",5.98,6.31,5.94,6.3,1870700.0],["2018-01-12",6.3,6.43,6.232,6.36,980900.0],["2018-01-16",6.37,6.41,6.06,6.06,926500.0],["2018-01-17",6.07,6.15,6.02,6.09,992200.0],["2018-01-18",6.06,6.13,5.775,5.92,1934200.0],["2018-01-19",5.91,6.01,5.88,5.94,919600.0],["2018-01-22",5.94,6.08,5.873,6.04,1243900.0],["2018-01-23",6.45,6.57,6.16,6.41,3887200.0],["2018-01-24",6.45,6.56,6.27,6.39,1295400.0],["2018-01-25",6.47,6.52,6.28,6.33,985900.0],["2018-01-26",6.39,6.405,6.2,6.33,878800.0],["2018-01-29",6.35,6.78,6.35,6.66,1543100.0],["2018-01-30",6.66,6.73,6.61,6.67,1059900.0],["2018-01-31",6.7,6.73,6.32,6.33,1155400.0],["2018-02-01",6.32,6.37,6.03,6.07,899100.0],["2018-02-02",6.02,6.05,5.78,5.82,1816800.0],["2018-02-05",5.79,5.89,5.6,5.61,1356000.0],["2018-02-06",5.52,5.65,5.43,5.55,1588700.0],["2018-02-07",5.56,5.7,5.48,5.54,847500.0],["2018-02-08",5.56,5.69,5.26,5.33,1404700.0],["2018-02-09",5.43,5.48,5.08,5.37,1674200.0],["2018-02-12",5.84,6.12,5.64,6.0,2667000.0],["2018-02-13",6.02,6.11,5.94,5.97,1518400.0],["2018-02-14",5.9,6.52,5.9,6.42,2695100.0],["2018-02-15",6.5,6.55,6.24,6.53,1810000.0],["2018-02-16",6.54,6.88,6.53,6.78,2850800.0],["2018-02-20",6.8,6.85,6.68,6.73,1325200.0],["2018-02-21",6.77,7.299,6.77,7.06,2944300.0],["2018-02-22",7.02,7.05,6.35,6.69,3001400.0],["2018-02-23",6.7,6.89,6.62,6.865,1321200.0],["2018-02-26",6.91,7.1,6.883,7.05,1674800.0],["2018-02-27",7.08,7.149,6.7,6.75,1562600.0],["2018-02-28",6.8,6.885,6.68,6.69,1252800.0],["2018-03-01",6.67,7.03,6.51,6.94,1938600.0],["2018-03-02",6.97,7.09,6.67,7.06,1898500.0],["2018-03-05",7.03,7.2,6.83,7.2,2640600.0],["2018-03-06",7.3,7.44,7.16,7.43,4219800.0],["2018-03-07",7.4,7.4,6.64,6.76,6183100.0],["2018-03-08",6.74,7.09,6.71,6.91,3124000.0],["2018-03-09",6.98,7.23,6.96,7.15,1983500.0],["2018-03-12",7.15,7.37,7.15,7.2,1710300.0],["2018-03-13",7.24,7.4,7.15,7.27,1878400.0],["2018-03-14",7.33,7.66,7.25,7.65,3062900.0],["2018-03-15",7.69,7.7,7.405,7.46,1566000.0],["2018-03-16",7.57,7.68,7.32,7.66,2275700.0],["2018-03-19",7.64,7.79,7.494,7.63,2261500.0],["2018-03-20",7.67,8.08,7.56,8.05,2762000.0],["2018-03-21",8.07,8.95,8.07,8.64,5108400.0],["2018-03-22",8.49,8.85,8.18,8.47,4337700.0],["2018-03-23",8.53,8.87,8.42,8.43,3117900.0],["2018-03-26",8.55,8.82,8.5,8.73,2605200.0],["2018-03-27",8.75,8.84,8.51,8.76,2377400.0],["2018-03-28",8.7,8.749,8.454,8.69,2585400.0],["2018-03-29",8.72,9.23,8.61,8.93,3372000.0],["2018-04-02",8.9,9.12,8.73,9.08,2167800.0],["2018-04-03",9.15,9.24,8.915,9.16,2539900.0],["2018-04-04",9.11,9.88,8.94,9.82,5328300.0],["2018-04-05",9.82,10.16,9.76,9.94,5041200.0],["2018-04-06",9.3,9.51,8.39,8.52,6356200.0],["2018-04-09",8.51,8.73,8.17,8.19,2919900.0],["2018-04-10",8.28,8.59,8.2,8.2,2443200.0],["2018-04-11",8.15,8.45,8.01,8.28,1708900.0],["2018-04-12",8.41,8.6,8.36,8.47,1488100.0],["2018-04-13",8.54,8.69,8.42,8.5,1474000.0],["2018-04-16",8.5,8.75,8.43,8.63,1503100.0],["2018-04-17",8.69,8.8,8.58,8.75,1089500.0],["2018-04-18",8.79,9.22,8.73,9.11,1968100.0],["2018-04-19",9.12,9.15,8.83,8.91,1166800.0],["2018-04-20",8.87,9.48,8.82,9.27,1803100.0],["2018-04-23",9.44,9.44,8.69,8.82,2574700.0],["2018-04-24",8.87,9.04,8.7,8.88,1425300.0],["2018-04-25",8.9,9.03,8.75,8.99,1372100.0],["2018-04-26",9.05,9.12,8.95,9.08,835500.0],["2018-04-27",9.08,9.45,9.05,9.25,1153500.0],["2018-04-30",9.27,9.39,9.12,9.22,3745200.0],["2018-05-01",9.18,9.18,8.8,9.08,966400.0],["2018-05-02",9.09,9.25,8.99,9.06,4051500.0],["2018-05-03",9.03,9.11,8.82,8.89,1024700.0],["2018-05-04",8.9,9.04,8.86,8.98,781600.0],["2018-05-07",9.03,9.4,8.97,9.33,1998500.0],["2018-05-08",9.31,9.5,9.22,9.43,2245000.0],["2018-05-09",9.41,10.03,9.35,9.83,4177800.0],["2018-05-10",10.97,11.77,10.22,11.5,9178800.0],["2018-05-11",11.19,11.2,10.47,10.69,5553600.0],["2018-05-14",10.83,11.35,10.763,10.89,3810200.0],["2018-05-15",10.75,11.19,10.72,10.85,2759300.0],["2018-05-16",10.76,10.9,10.41,10.64,3032500.0],["2018-05-17",10.63,10.876,10.54,10.86,2284900.0],["2018-05-18",10.85,11.07,10.83,10.98,2038800.0],["2018-05-21",11.0,11.14,10.755,10.91,1970200.0],["2018-05-22",10.98,11.06,10.84,10.88,1260000.0],["2018-05-23",10.8,10.94,10.71,10.89,857900.0],["2018-05-24",10.87,11.04,10.67,11.01,1280500.0],["2018-05-25",10.93,11.11,10.7,10.91,1775000.0],["2018-05-29",10.76,11.07,10.76,11.0,1793100.0],["2018-05-30",11.01,11.51,10.91,11.5,3016900.0],["2018-05-31",11.66,12.24,11.49,12.1,5595100.0],["2018-06-01",11.99,12.395,11.57,12.27,3327900.0],["2018-06-04",12.3,12.39,11.75,12.32,2972200.0],["2018-06-05",12.36,13.0,12.33,12.82,3726100.0],["2018-06-06",12.78,12.81,12.32,12.57,2535400.0],["2018-06-07",12.63,12.79,12.065,12.28,1642400.0],["2018-06-08",12.32,12.71,12.25,12.69,2346700.0],["2018-06-11",12.76,12.81,12.54,12.64,1485300.0],["2018-06-12",12.78,13.97,12.72,13.49,4472200.0],["2018-06-13",13.74,14.31,13.6,13.98,3541900.0],["2018-06-14",14.1,14.35,13.91,14.18,2196100.0],["2018-06-15",14.19,14.19,13.57,13.63,5151100.0],["2018-06-18",13.42,13.96,13.32,13.82,1612900.0],["2018-06-19",13.62,13.8,13.18,13.78,1602100.0],["2018-06-20",13.8,14.126,13.54,13.86,1475900.0],["2018-06-21",13.93,13.978,13.57,13.69,1100100.0],["2018-06-22",13.82,13.97,13.65,13.87,1995400.0],["2018-06-25",13.81,13.82,12.93,13.45,1802400.0],["2018-06-26",13.59,13.72,13.35,13.5,1280200.0],["2018-06-27",13.48,13.5,13.08,13.1,1182300.0],["2018-06-28",13.05,13.35,12.7,13.05,1986600.0],["2018-06-29",13.14,13.495,12.89,13.15,1427400.0],["2018-07-02",13.57,14.23,13.0,14.17,2748100.0],["2018-07-03",14.28,14.326,13.88,14.18,1402400.0],["2018-07-05",14.27,15.21,13.86,14.99,4565400.0],["2018-07-06",14.85,15.51,14.5,15.49,3180700.0],["2018-07-09",15.62,16.025,15.33,15.95,2791800.0],["2018-07-10",15.86,16.005,15.17,15.79,2628800.0],["2018-07-11",15.41,16.1,15.27,15.96,1759000.0],["2018-07-12",16.0,16.07,15.51,15.96,2080900.0],["2018-07-13",15.96,16.02,15.65,15.75,1536800.0],["2018-07-16",15.85,16.445,15.66,15.94,1525700.0],["2018-07-17",15.95,16.239,15.12,15.17,2422200.0],["2018-07-18",15.16,15.44,14.69,15.16,2268200.0],["2018-07-19",14.31,15.51,14.31,15.45,2535000.0],["2018-07-20",15.38,15.59,14.2,14.38,2108400.0],["2018-07-23",14.39,14.685,14.3,14.54,1286800.0],["2018-07-24",14.72,15.15,14.52,14.74,1432300.0],["2018-07-25",14.74,15.22,14.51,15.11,1516100.0],["2018-07-26",15.03,15.42,14.92,15.23,1169700.0],["2018-07-27",15.21,15.5,14.45,14.61,1429700.0],["2018-07-30",14.53,14.72,13.7,13.85,1838900.0],["2018-07-31",13.95,14.43,13.931,14.14,1048100.0],["2018-08-01",14.16,14.33,13.91,14.32,1120900.0],["2018-08-02",14.28,14.88,14.2,14.77,1118300.0],["2018-08-03",14.42,14.96,13.42,13.84,3418400.0],["2018-08-06",13.84,14.17,13.57,13.91,1532700.0],["2018-08-07",14.0,14.12,13.9,14.02,843000.0],["2018-08-08",14.1,14.41,13.94,14.29,1308100.0],["2018-08-09",14.5,14.84,14.33,14.34,2249800.0],["2018-08-10",12.69,13.7,11.8,13.29,9784700.0],["2018-08-13",13.26,13.58,12.5,13.21,4664900.0],["2018-08-14",13.23,13.41,12.72,13.16,3034500.0],["2018-08-15",12.98,13.39,12.856,13.26,1827300.0],["2018-08-16",13.4,13.6,13.0,13.39,2209900.0],["2018-08-17",13.38,13.56,12.8,12.97,2090500.0],["2018-08-20",13.03,13.88,12.86,13.88,2430400.0],["2018-08-21",13.92,14.38,13.9,13.98,2277200.0],["2018-08-22",13.93,14.42,13.91,14.32,1708400.0],["2018-08-23",14.19,14.261,13.45,13.57,2594200.0],["2018-08-24",13.69,14.16,13.6,14.16,1313400.0],["2018-08-27",14.12,14.34,13.745,13.97,2758000.0],["2018-08-28",14.02,14.099,13.171,13.39,2210100.0],["2018-08-29",13.42,13.77,13.27,13.52,1275400.0],["2018-08-30",13.46,13.5,13.01,13.1,1573700.0],["2018-08-31",13.05,13.37,13.02,13.12,1332400.0],["2018-09-04",13.1,13.33,12.72,12.78,1748800.0],["2018-09-05",12.76,12.79,12.18,12.64,1558800.0],["2018-09-06",12.71,12.71,12.245,12.33,1115900.0],["2018-09-07",12.25,12.52,12.18,12.26,1015600.0],["2018-09-10",12.26,12.265,11.91,11.95,1286400.0],["2018-09-11",12.88,13.37,12.48,12.7,3687900.0],["2018-09-12",12.61,13.2,12.61,13.1,1382300.0],["2018-09-13",12.835,13.38,12.831,13.09,950900.0],["2018-09-14",13.05,13.24,12.95,13.13,997300.0],["2018-09-17",13.07,13.19,12.48,12.56,1298200.0],["2018-09-18",12.5,13.06,12.49,12.89,881800.0],["2018-09-19",12.9,13.04,12.59,12.75,855700.0],["2018-09-20",12.8,13.18,12.75,12.84,1149000.0],["2018-09-21",12.84,13.039,12.483,12.5,2281300.0],["2018-09-24",12.5,12.695,12.358,12.51,1561200.0],["2018-09-25",12.5,12.605,12.25,12.52,1226400.0],["2018-09-26",12.49,12.57,12.405,12.46,869800.0],["2018-09-27",12.4,12.5,11.9,12.07,2493600.0],["2018-09-28",12.05,12.81,12.0,12.44,2162200.0],["2018-10-01",12.48,12.575,11.98,12.24,1681600.0],["2018-10-02",12.38,13.767,12.37,13.54,2816200.0],["2018-10-03",13.54,13.54,12.6,12.85,2134200.0],["2018-10-04",12.76,13.04,12.33,12.59,1193700.0],["2018-10-05",12.58,12.8,12.33,12.48,1495900.0],["2018-10-08",12.35,12.41,11.69,11.99,1160100.0],["2018-10-09",12.02,12.28,11.89,12.12,1075400.0],["2018-10-10",12.03,12.15,11.12,11.19,1546200.0],["2018-10-11",11.09,11.8,10.955,11.38,2048200.0],["2018-10-12",11.8,12.22,11.51,12.22,1459500.0],["2018-10-15",12.11,12.47,12.02,12.41,1050200.0],["2018-10-16",12.54,13.265,12.5,13.16,1933400.0],["2018-10-17",13.11,13.15,12.64,13.05,1144800.0],["2018-10-18",12.92,13.15,12.57,12.72,775800.0],["2018-10-19",12.83,12.99,12.33,12.73,1080400.0],["2018-10-22",12.73,12.98,12.62,12.79,937200.0],["2018-10-23",12.51,12.55,11.845,12.38,1185400.0],["2018-10-24",12.37,12.7,11.72,11.75,1209800.0],["2018-10-25",11.76,12.05,11.415,11.86,1925600.0],["2018-10-26",11.62,11.9,11.3,11.44,1110900.0],["2018-10-29",11.56,11.97,11.26,11.5,1094700.0],["2018-10-30",11.5,11.97,11.44,11.96,872800.0],["2018-10-31",12.19,12.401,11.863,12.26,1124400.0],["2018-11-01",12.26,12.64,11.68,12.6,1174700.0],["2018-11-02",12.68,13.2,12.54,13.12,1370500.0],["2018-11-05",13.0,13.08,12.52,12.66,1259900.0],["2018-11-06",12.73,13.07,12.58,12.97,896600.0],["2018-11-07",13.22,13.33,12.89,13.19,1557500.0],["2018-11-08",12.47,13.5,12.4,12.59,2165700.0],["2018-11-09",12.47,12.59,12.21,12.3,803700.0],["2018-11-12",12.3,12.75,12.06,12.44,955100.0],["2018-11-13",12.48,12.73,12.02,12.13,1056000.0],["2018-11-14",12.27,12.615,12.11,12.59,925300.0],["2018-11-15",12.42,13.18,12.22,13.12,1415200.0],["2018-11-16",13.04,13.18,12.55,13.07,1422300.0],["2018-11-19",12.77,12.98,12.39,12.79,1411200.0],["2018-11-20",12.51,12.51,11.6,11.8,1401800.0],["2018-11-21",11.87,12.324,11.78,12.29,863900.0],["2018-11-23",12.14,12.655,12.01,12.42,365800.0],["2018-11-26",12.6,13.03,12.52,13.03,1075700.0],["2018-11-27",13.09,14.149,13.05,14.11,3331200.0],["2018-11-28",14.09,14.6,13.9,14.53,2903200.0],["2018-11-29",14.38,14.7,14.31,14.7,2199300.0],["2018-11-30",14.55,14.731,14.18,14.65,2055900.0],["2018-12-03",15.0,15.0,14.53,14.91,1885600.0],["2018-12-04",14.89,14.95,14.13,14.28,1824300.0],["2018-12-06",14.08,14.63,13.71,14.61,1304300.0],["2018-12-07",14.62,14.88,13.82,13.96,1206000.0],["2018-12-10",13.96,14.32,13.66,14.14,1168000.0],["2018-12-11",14.43,14.48,13.88,14.12,930600.0],["2018-12-12",14.34,14.56,13.91,14.41,1087100.0],["2018-12-13",14.63,14.87,14.08,14.26,1257200.0],["2018-12-14",14.13,14.13,12.71,13.02,1772800.0],["2018-12-17",12.76,13.23,12.53,13.11,1955600.0],["2018-12-18",13.33,13.515,12.18,12.4,1489800.0],["2018-12-19",12.33,12.77,11.8,11.94,1324300.0],["2018-12-20",11.97,11.97,8.81,10.48,5851400.0],["2018-12-21",10.49,10.967,10.34,10.9,3135700.0],["2018-12-24",10.43,10.68,9.95,10.52,1540900.0],["2018-12-26",10.65,11.2,10.4,11.16,1585400.0],["2018-12-27",11.0,11.12,10.265,10.91,1372600.0],["2018-12-28",10.91,11.14,10.463,10.6,1539600.0],["2018-12-31",10.72,10.91,10.465,10.89,1220300.0],["2019-01-02",10.58,10.99,10.1,10.98,1017900.0],["2019-01-03",10.83,11.06,9.56,9.78,2469000.0],["2019-01-04",9.95,10.597,9.95,10.38,1531700.0],["2019-01-07",10.37,10.8,10.15,10.56,1209500.0],["2019-01-08",10.61,10.98,10.41,10.71,1441400.0],["2019-01-09",10.76,11.61,10.73,11.47,1832700.0],["2019-01-10",11.29,11.54,11.01,11.51,854200.0],["2019-01-11",11.49,11.74,11.224,11.65,1135400.0],["2019-01-14",11.54,11.87,11.4,11.73,948700.0],["2019-01-15",11.75,11.89,11.54,11.74,656400.0],["2019-01-16",11.79,12.0,11.61,11.69,1026000.0],["2019-01-17",11.62,12.14,11.52,12.07,895900.0],["2019-01-18",12.12,12.23,11.86,12.16,782500.0],["2019-01-22",12.07,12.28,11.76,11.78,835700.0],["2019-01-23",11.86,12.17,11.69,11.92,643100.0],["2019-01-24",11.9,12.23,11.9,12.01,602300.0],["2019-01-25",12.16,12.307,12.02,12.19,780300.0],["2019-01-28",11.99,12.36,11.93,12.24,1086600.0],["2019-01-29",12.32,12.35,12.11,12.23,734100.0],["2019-01-30",12.37,12.49,12.17,12.4,585300.0],["2019-01-31",12.42,13.3,12.41,13.3,1852200.0],["2019-02-01",13.12,13.64,13.12,13.32,1168400.0],["2019-02-04",13.32,13.69,13.21,13.66,776000.0],["2019-02-05",13.69,14.14,13.62,13.92,1433300.0],["2019-02-06",13.96,14.45,13.908,14.33,1170600.0],["2019-02-07",14.26,14.61,14.12,14.6,1252200.0],["2019-02-08",14.51,14.771,14.34,14.68,974200.0],["2019-02-11",14.74,15.18,14.581,14.9,1753600.0],["2019-02-12",14.9,15.0,14.77,14.93,783500.0],["2019-02-13",15.01,15.24,14.88,15.15,1049800.0],["2019-02-14",14.97,15.44,14.36,15.1,1641800.0],["2019-02-15",15.17,15.28,15.05,15.26,777300.0],["2019-02-19",15.5,15.55,15.3,15.47,1483000.0],["2019-02-20",15.44,15.74,15.22,15.46,1497100.0],["2019-02-21",15.5,15.59,15.26,15.5,886300.0],["2019-02-22",15.58,15.94,15.41,15.82,1140000.0],["2019-02-25",16.0,16.03,15.54,15.71,1147600.0],["2019-02-26",15.66,15.78,15.44,15.64,1360500.0],["2019-02-27",15.52,15.71,15.21,15.59,1174300.0],["2019-02-28",15.53,15.85,15.45,15.51,2262900.0],["2019-03-01",16.05,16.25,15.61,15.96,2714400.0],["2019-03-04",16.1,17.092,15.97,16.3,3179400.0],["2019-03-05",16.31,16.62,15.54,15.57,2239300.0],["2019-03-06",15.65,16.0,15.155,15.21,1652200.0],["2019-03-07",15.12,15.195,14.76,14.83,1220500.0],["2019-03-08",14.37,14.81,14.26,14.73,1099200.0],["2019-03-11",14.77,15.127,14.73,14.86,1184600.0],["2019-03-12",14.94,15.05,14.71,14.73,848600.0],["2019-03-13",14.78,14.94,14.54,14.73,1064400.0],["2019-03-14",14.78,14.79,14.35,14.57,806600.0],["2019-03-15",14.57,14.9,14.4,14.77,1284200.0],["2019-03-18",14.8,15.06,14.65,14.83,960800.0],["2019-03-19",14.88,14.97,14.615,14.68,712600.0],["2019-03-20",14.58,15.04,14.56,14.85,1097300.0],["2019-03-21",14.81,15.13,14.69,15.1,976400.0],["2019-03-22",15.0,15.08,14.23,14.25,1248900.0],["2019-03-25",14.2,14.41,14.01,14.08,680800.0],["2019-03-26",14.22,14.319,14.04,14.23,668200.0],["2019-03-27",14.23,14.33,13.73,14.23,934800.0],["2019-03-28",14.25,14.33,13.96,14.27,785100.0],["2019-03-29",14.37,14.48,13.99,14.06,1020500.0],["2019-04-01",14.24,14.38,13.95,14.18,691700.0],["2019-04-02",14.15,14.36,14.05,14.22,557100.0],["2019-04-03",14.32,14.945,14.27,14.87,1040000.0],["2019-04-04",14.84,14.97,14.7,14.82,781600.0],["2019-04-05",14.9,15.4,14.83,15.24,1162700.0],["2019-04-08",15.2,15.41,14.99,15.39,613200.0],["2019-04-09",15.33,15.54,14.92,14.96,712400.0],["2019-04-10",15.05,16.06,15.05,15.84,1294500.0],["2019-04-11",15.81,16.17,15.69,15.86,1169500.0],["2019-04-12",15.99,16.1,15.57,15.68,716100.0],["2019-04-15",15.63,15.89,15.49,15.62,619000.0],["2019-04-16",15.75,16.15,15.61,16.08,766300.0],["2019-04-17",16.15,16.53,16.03,16.51,961200.0],["2019-04-18",16.49,16.74,16.17,16.27,866800.0],["2019-04-22",16.2,16.3,15.9,16.27,533900.0],["2019-04-23",16.26,16.9,16.11,16.69,1027600.0],["2019-04-24",16.72,17.02,16.69,16.91,920200.0],["2019-04-25",17.01,17.44,16.79,16.93,1234200.0],["2019-04-26",16.96,17.12,16.74,17.1,725300.0],["2019-04-29",17.18,17.31,17.06,17.13,810700.0],["2019-04-30",16.34,16.5,14.79,15.21,2583700.0],["2019-05-01",15.41,15.57,14.9,15.34,1167100.0],["2019-05-02",15.32,15.46,14.9,15.44,893100.0],["2019-05-03",15.5,16.085,15.5,16.0,1167800.0],["2019-05-06",15.6,16.52,15.51,16.46,1037000.0],["2019-05-07",16.69,16.96,16.5,16.75,1252400.0],["2019-05-08",16.83,16.91,16.43,16.6,1640600.0],["2019-05-09",15.12,15.93,14.105,15.53,2534700.0],["2019-05-10",15.44,15.53,14.75,15.07,1422500.0],["2019-05-13",14.83,14.906,14.16,14.3,1256900.0],["2019-05-14",14.34,14.98,14.34,14.77,1015200.0],["2019-05-15",14.55,14.87,14.51,14.78,617700.0],["2019-05-16",15.22,16.2,15.11,16.07,1727900.0],["2019-05-17",15.71,15.9,15.52,15.8,1115300.0],["2019-05-20",15.5,15.92,15.29,15.71,699700.0],["2019-05-21",15.95,16.89,15.95,16.62,1468200.0],["2019-05-22",16.5,16.86,16.5,16.7,733800.0],["2019-05-23",15.9,16.27,15.215,15.45,1573600.0],["2019-05-24",15.61,15.96,15.35,15.64,505000.0],["2019-05-28",14.95,15.63,14.92,15.49,955400.0],["2019-05-29",15.39,15.79,15.191,15.58,673300.0],["2019-05-30",15.57,16.13,15.57,15.95,842800.0],["2019-05-31",15.59,15.71,15.23,15.66,858600.0],["2019-06-03",15.66,16.18,15.57,15.89,793500.0],["2019-06-04",16.12,16.31,15.69,16.0,1014000.0],["2019-06-05",16.07,16.24,15.678,16.18,707700.0],["2019-06-06",16.18,16.24,15.81,16.19,506400.0],["2019-06-07",16.34,16.76,16.29,16.34,923400.0],["2019-06-10",16.47,17.0,16.46,16.6,1399300.0],["2019-06-11",16.8,17.0,16.18,16.51,950000.0],["2019-06-12",16.17,16.7,16.1,16.3,572900.0],["2019-06-13",16.36,17.0,16.36,16.9,809400.0],["2019-06-14",16.96,16.96,16.29,16.46,684600.0],["2019-06-17",16.43,17.127,16.27,17.09,1252600.0],["2019-06-18",18.0,18.75,17.47,18.27,4233400.0],["2019-06-19",18.3,18.5,17.11,18.26,2617600.0],["2019-06-20",18.32,19.28,18.31,18.75,2982000.0],["2019-06-21",18.56,18.84,18.0,18.52,2034900.0],["2019-06-24",18.7,18.945,18.47,18.68,2136700.0],["2019-06-25",18.78,18.8,18.01,18.3,1762100.0],["2019-06-26",18.48,18.84,18.3,18.38,1008000.0],["2019-06-27",18.25,18.695,18.08,18.6,1612300.0],["2019-06-28",18.8,18.845,18.42,18.76,6461400.0],["2019-07-01",19.11,20.0,18.74,19.83,5203800.0],["2019-07-02",19.89,20.47,19.48,20.33,3577300.0],["2019-07-03",20.48,20.67,20.0,20.22,1201000.0],["2019-07-05",20.1,20.3,19.31,20.21,1508500.0],["2019-07-08",20.1,20.215,19.673,19.82,1106300.0],["2019-07-09",19.78,20.17,19.51,19.87,1503900.0],["2019-07-10",20.03,20.25,19.3,19.89,1439800.0],["2019-07-11",19.98,20.05,19.55,19.64,852700.0],["2019-07-12",19.73,20.08,19.58,19.91,764700.0],["2019-07-15",19.92,20.25,19.5,19.72,955000.0],["2019-07-16",19.72,20.43,19.678,20.22,1185400.0],["2019-07-17",20.62,21.42,20.35,20.39,2569400.0],["2019-07-18",20.32,20.43,19.63,19.98,1745000.0],["2019-07-19",20.09,20.46,19.71,19.77,1668300.0],["2019-07-22",19.8,20.28,19.61,19.89,1063200.0],["2019-07-23",19.87,19.89,17.58,18.79,3918000.0],["2019-07-24",18.76,18.99,18.34,18.7,1458400.0],["2019-07-25",18.77,19.12,18.57,18.74,1284500.0],["2019-07-26",18.72,18.938,18.47,18.77,963600.0],["2019-07-29",18.69,18.73,17.6,18.64,2123200.0],["2019-07-30",18.59,19.13,18.45,19.12,1199300.0],["2019-07-31",19.24,19.49,18.72,19.05,1980100.0],["2019-08-01",19.42,20.81,19.08,19.63,4144300.0],["2019-08-02",19.5,19.83,19.02,19.49,1851300.0],["2019-08-05",18.61,18.903,18.08,18.38,1833900.0],["2019-08-06",18.59,19.08,18.38,18.72,1340500.0],["2019-08-07",19.4,20.2,18.95,19.98,4189300.0],["2019-08-08",18.41,19.19,17.761,18.74,5078300.0],["2019-08-09",18.22,18.5,16.03,16.36,4476600.0],["2019-08-12",16.23,16.47,15.639,16.01,2299900.0],["2019-08-13",15.95,16.53,15.56,16.14,2105300.0],["2019-08-14",15.79,15.89,14.74,15.13,3767800.0],["2019-08-15",15.23,15.235,14.59,14.69,1789900.0],["2019-08-16",14.9,15.59,14.88,15.39,2037900.0],["2019-08-19",15.69,15.925,15.42,15.77,1666100.0],["2019-08-20",16.3,16.3,15.525,15.89,1732500.0],["2019-08-21",16.19,16.2,15.42,15.65,1615700.0],["2019-08-22",15.78,15.85,15.17,15.47,1243800.0],["2019-08-23",15.29,15.44,14.55,14.66,1458800.0],["2019-08-26",14.9,15.24,14.69,15.18,1445100.0],["2019-08-27",15.32,15.452,14.73,14.84,1155600.0],["2019-08-28",14.71,15.1,14.6,14.82,1411500.0],["2019-08-29",14.97,15.25,14.88,15.17,1035800.0],["2019-08-30",15.27,15.39,15.04,15.33,1780600.0],["2019-09-03",15.31,15.56,14.675,14.79,1546100.0],["2019-09-04",15.08,15.41,14.9,15.33,1141800.0],["2019-09-05",15.51,15.8,15.235,15.3,1253300.0],["2019-09-06",15.3,15.452,14.98,15.03,813200.0],["2019-09-09",15.05,15.365,14.8,14.95,1777900.0],["2019-09-10",14.96,15.141,14.62,14.93,1567200.0],["2019-09-11",14.93,15.68,14.92,15.64,1536200.0],["2019-09-12",15.79,15.93,15.41,15.83,1165500.0],["2019-09-13",15.9,16.15,15.75,15.96,1305100.0],["2019-09-16",15.96,16.64,15.92,16.46,2313100.0],["2019-09-17",16.53,17.53,16.4,17.48,2262400.0],["2019-09-18",17.48,17.57,17.1,17.37,1749300.0],["2019-09-19",17.33,17.695,17.33,17.46,1287800.0],["2019-09-20",17.43,17.625,17.16,17.3,2310800.0],["2019-09-23",17.22,17.67,17.0,17.54,1488000.0],["2019-09-24",17.51,17.63,16.5,16.68,3110800.0],["2019-09-25",16.8,17.01,16.33,16.93,1775500.0],["2019-09-26",16.91,17.7,16.425,16.64,4395800.0],["2019-09-27",16.6,16.73,15.86,16.14,2164600.0],["2019-09-30",16.21,16.86,15.93,16.705,1681800.0],["2019-10-01",16.72,17.12,16.185,16.26,1333900.0],["2019-10-02",15.99,16.0,15.445,15.5,1670800.0],["2019-10-03",15.52,15.78,15.02,15.77,1121200.0],["2019-10-04",15.98,16.24,15.63,16.22,1083300.0],["2019-10-07",16.16,16.673,15.91,16.52,2281200.0],["2019-10-08",16.27,16.74,16.183,16.55,1997600.0],["2019-10-09",16.78,16.89,16.49,16.685,1039500.0],["2019-10-10",16.69,17.18,16.67,16.94,1060300.0],["2019-10-11",17.36,17.95,17.31,17.51,1635700.0],["2019-10-14",17.47,17.55,17.08,17.21,808300.0],["2019-10-15",17.16,17.369,17.0,17.215,876700.0],["2019-10-16",17.0,17.35,16.83,16.935,1124900.0],["2019-10-17",17.06,17.26,16.64,16.77,812600.0],["2019-10-18",16.7,17.29,16.57,17.0,1602300.0],["2019-10-21",17.16,17.34,16.75,17.05,1204000.0],["2019-10-22",17.0,17.0,15.25,15.26,2258900.0],["2019-10-23",15.31,16.0,15.25,15.93,2001400.0],["2019-10-24",16.06,16.06,15.34,15.67,1191500.0],["2019-10-25",15.58,15.76,15.096,15.24,1256600.0],["2019-10-28",15.43,16.07,15.4,15.86,1335600.0],["2019-10-29",15.78,16.145,15.54,15.97,1229700.0],["2019-10-30",15.95,15.98,15.45,15.86,959500.0],["2019-10-31",15.87,16.1,15.3,15.54,1095100.0],["2019-11-01",15.63,15.83,15.5,15.59,950700.0],["2019-11-04",15.8,15.94,14.88,14.915,1749400.0],["2019-11-05",14.97,15.14,14.46,14.95,1650300.0],["2019-11-06",14.93,15.355,14.73,14.85,1169100.0],["2019-11-07",14.96,15.26,14.73,14.77,2359000.0],["2019-11-08",14.76,15.08,14.7,14.74,1836200.0],["2019-11-11",14.85,15.26,14.3,14.43,2087200.0],["2019-11-12",14.44,14.7,14.13,14.485,2606600.0],["2019-11-13",14.88,14.88,12.9,13.77,6213200.0],["2019-11-14",13.88,14.48,13.88,14.4,3313400.0],["2019-11-15",14.54,14.84,14.31,14.71,2724900.0],["2019-11-18",14.64,14.71,14.25,14.44,1761200.0],["2019-11-19",14.46,14.525,14.02,14.09,1645400.0],["2019-11-20",14.05,14.05,13.47,13.54,2815000.0],["2019-11-21",13.49,13.725,13.26,13.42,1445100.0],["2019-11-22",13.47,13.63,13.41,13.49,1097600.0],["2019-11-25",13.5,13.87,13.47,13.75,1103500.0],["2019-11-26",13.74,13.895,13.641,13.79,1024600.0],["2019-11-27",14.0,14.25,13.91,13.99,1280400.0],["2019-11-29",13.81,14.09,13.8,13.88,717300.0],["2019-12-02",13.89,13.955,13.5,13.55,937700.0],["2019-12-03",13.4,13.551,13.1,13.51,1269400.0],["2019-12-04",13.67,13.81,13.32,13.35,1088400.0],["2019-12-05",13.43,13.58,13.2,13.21,1195000.0],["2019-12-06",13.32,13.625,13.26,13.62,1552800.0],["2019-12-09",13.52,13.74,13.26,13.31,1394200.0],["2019-12-10",13.33,13.39,13.12,13.26,1603700.0],["2019-12-11",13.28,13.57,13.155,13.19,1149800.0],["2019-12-12",13.22,14.19,13.2,14.17,2404900.0],["2019-12-13",14.03,14.34,13.8,13.94,2092500.0],["2019-12-16",13.96,14.79,13.94,14.26,2687500.0],["2019-12-17",14.35,14.63,14.187,14.29,2163800.0],["2019-12-18",14.36,14.715,14.26,14.67,1789100.0],["2019-12-19",14.55,14.87,14.46,14.79,1869700.0],["2019-12-20",14.84,14.905,14.255,14.37,2274000.0],["2019-12-23",14.5,14.52,14.18,14.4,1327600.0],["2019-12-24",14.45,14.665,14.41,14.59,585000.0],["2019-12-26",14.66,14.71,14.4,14.55,639200.0],["2019-12-27",14.53,14.62,14.085,14.16,841100.0],["2019-12-30",14.16,14.385,13.69,13.74,1541300.0],["2019-12-31",13.73,13.89,13.59,13.81,1169300.0],["2020-01-02",13.99,14.19,13.77,14.185,1144700.0],["2020-01-03",14.0,14.515,13.77,14.37,1080500.0],["2020-01-06",14.24,14.42,13.66,14.38,1456900.0],["2020-01-07",14.37,14.71,14.27,14.7,966000.0],["2020-01-08",14.67,14.78,14.46,14.64,1889800.0],["2020-01-09",14.71,15.19,14.58,15.0,1530100.0],["2020-01-10",15.15,15.179,14.8,14.91,1007700.0],["2020-01-13",14.9,15.27,14.76,15.24,1512000.0],["2020-01-14",15.1,15.55,15.059,15.27,1748100.0],["2020-01-15",15.19,15.317,15.05,15.19,1167500.0],["2020-01-16",15.71,16.625,15.65,16.6,3161300.0],["2020-01-17",16.83,17.47,16.76,17.18,3455500.0],["2020-01-21",17.21,17.52,16.83,17.37,2041100.0],["2020-01-22",17.51,17.54,16.76,16.85,1640200.0],["2020-01-23",16.67,17.07,16.385,16.955,1259200.0],["2020-01-24",17.07,17.07,16.61,16.79,1285000.0],["2020-01-27",16.4,16.64,16.2,16.33,1033800.0],["2020-01-28",16.48,16.98,16.305,16.96,942300.0],["2020-01-29",17.08,17.1,16.81,16.95,878100.0],["2020-01-30",17.9,17.93,17.33,17.48,7953100.0],["2020-01-31",17.24,17.46,16.88,17.03,3539800.0],["2020-02-03",17.06,17.69,16.95,17.54,18257600.0],["2020-02-04",17.86,18.32,17.68,18.25,3024100.0],["2020-02-05",18.5,19.03,18.36,18.99,3191000.0],["2020-02-06",19.11,19.435,18.85,19.13,2274300.0],["2020-02-07",19.0,19.11,18.82,18.95,1206100.0],["2020-02-10",18.89,20.0,18.89,19.96,2357100.0],["2020-02-11",20.0,20.62,19.72,20.13,3072700.0],["2020-02-12",20.41,21.5,20.25,21.3,3770200.0],["2020-02-13",20.99,21.5,20.73,21.3,2442100.0],["2020-02-14",21.21,21.565,20.91,21.42,2084200.0],["2020-02-18",21.36,22.38,21.34,21.77,4906900.0],["2020-02-19",21.42,22.71,21.06,22.48,4271500.0],["2020-02-20",23.0,23.66,22.631,23.4,4191800.0],["2020-02-21",22.25,22.62,21.51,21.95,4803300.0],["2020-02-24",20.75,22.32,19.25,22.13,3116100.0],["2020-02-25",22.76,22.87,20.71,20.8,3447900.0],["2020-02-26",21.09,21.62,20.275,20.91,3162400.0],["2020-02-27",20.17,21.06,19.15,20.27,3946500.0],["2020-02-28",17.24,19.54,16.25,19.34,4840200.0],["2020-03-02",19.46,19.56,18.34,19.36,3354200.0],["2020-03-03",19.65,20.51,19.21,19.515,2919900.0],["2020-03-04",19.93,20.89,19.81,20.8,1862100.0],["2020-03-05",20.32,21.63,20.108,21.3,2724000.0],["2020-03-06",20.68,21.03,19.69,20.22,2200900.0],["2020-03-09",17.75,18.62,16.38,16.79,3431200.0],["2020-03-10",17.81,17.81,15.95,16.72,3061100.0],["2020-03-11",16.13,16.31,14.21,15.05,4237900.0],["2020-03-12",13.71,13.75,11.615,11.68,5513000.0],["2020-03-13",12.94,13.38,10.25,11.2,4773100.0],["2020-03-16",9.84,10.72,8.355,9.49,5122800.0],["2020-03-17",9.87,10.03,7.835,9.92,5752500.0],["2020-03-18",9.03,9.32,8.035,8.9,4295800.0],["2020-03-19",8.8,9.56,8.5,9.11,3778100.0],["2020-03-20",9.34,10.025,8.22,8.36,3934500.0],["2020-03-23",8.43,9.25,7.835,9.02,3184800.0],["2020-03-24",9.77,11.37,9.63,11.16,3398900.0],["2020-03-25",11.9,13.57,10.8,12.16,4866500.0],["2020-03-26",12.27,12.94,11.78,12.38,2514200.0],["2020-03-27",11.72,11.79,10.12,10.22,2454800.0],["2020-03-30",10.32,10.484,9.54,9.81,2054500.0],["2020-03-31",9.81,10.548,9.51,10.1,2158300.0],["2020-04-01",9.55,9.69,9.0,9.32,2179300.0],["2020-04-02",9.4,10.05,8.93,9.8,2062600.0],["2020-04-03",9.69,9.93,8.75,8.85,2264600.0],["2020-04-06",9.47,10.07,9.39,9.98,2226700.0],["2020-04-07",11.4,11.79,10.5,10.57,3078600.0],["2020-04-08",10.83,11.58,10.53,11.47,2260800.0],["2020-04-09",12.0,12.64,11.27,11.73,2662500.0],["2020-04-13",11.62,11.819,11.0,11.1,1693000.0],["2020-04-14",11.43,12.13,11.38,12.065,2213200.0],["2020-04-15",11.49,11.87,11.08,11.46,2578300.0],["2020-04-16",11.4,11.65,10.835,11.11,2436300.0],["2020-04-17",11.72,11.92,11.34,11.87,1908200.0],["2020-04-20",11.52,12.99,11.42,12.35,3303700.0],["2020-04-21",11.91,12.31,11.76,12.01,2096400.0],["2020-04-22",12.44,12.805,12.165,12.64,1694600.0],["2020-04-23",12.75,13.5,12.75,13.11,2490000.0],["2020-04-24",13.2,13.44,12.67,12.94,1677300.0],["2020-04-27",13.13,13.63,13.1,13.52,1527700.0],["2020-04-28",14.0,14.24,13.11,13.69,1869400.0],["2020-04-29",14.15,14.87,14.03,14.8,2100800.0],["2020-04-30",14.4,14.76,14.025,14.03,2196500.0],["2020-05-01",13.39,13.71,12.6,12.96,2120100.0],["2020-05-04",12.61,13.54,12.43,13.425,1667200.0],["2020-05-05",13.82,13.99,12.931,13.25,2197000.0],["2020-05-06",13.42,14.0,13.12,13.87,2256000.0],["2020-05-07",13.97,14.29,13.48,13.81,2540100.0],["2020-05-08",14.43,15.35,14.31,14.77,3355600.0],["2020-05-11",14.57,15.065,14.348,14.56,2184200.0],["2020-05-12",14.62,14.795,13.95,13.97,1407000.0],["2020-05-13",13.79,14.0,13.005,13.54,2047900.0],["2020-05-14",13.15,13.97,12.65,13.965,2879500.0],["2020-05-15",13.89,14.21,13.59,14.07,1506900.0],["2020-05-18",14.74,15.29,14.63,15.14,1782200.0],["2020-05-19",15.0,15.97,14.99,15.51,2162500.0],["2020-05-20",15.84,16.48,15.72,15.91,2096900.0],["2020-05-21",15.91,16.265,15.59,16.07,1605100.0],["2020-05-22",16.18,16.235,15.755,15.86,826200.0],["2020-05-26",16.5,16.81,16.19,16.33,1300500.0],["2020-05-27",16.77,16.925,15.36,16.85,2280300.0],["2020-05-28",17.0,17.135,16.32,16.43,1729700.0],["2020-05-29",16.19,16.8,15.99,16.7,1249500.0],["2020-06-01",16.6,17.905,16.42,17.67,1887200.0],["2020-06-02",17.96,18.12,17.64,17.94,1605800.0],["2020-06-03",18.24,18.88,17.982,18.6,1289500.0],["2020-06-04",18.63,18.84,18.03,18.285,1644700.0],["2020-06-05",18.78,19.38,18.55,18.69,1522200.0],["2020-06-08",19.0,19.715,18.73,19.64,1440200.0],["2020-06-09",19.14,19.605,18.675,19.33,1279400.0],["2020-06-10",19.11,19.22,18.54,18.62,1024500.0],["2020-06-11",16.9,17.71,16.5,17.165,1659100.0],["2020-06-12",17.93,18.26,17.3,17.93,1071200.0],["2020-06-15",17.55,19.12,17.39,18.99,1745800.0],["2020-06-16",19.75,20.38,19.445,20.1,1985400.0],["2020-06-17",20.16,20.16,19.18,19.29,1501400.0],["2020-06-18",18.68,20.295,18.67,19.8,1501000.0],["2020-06-19",19.97,20.665,19.765,19.895,2707100.0],["2020-06-22",19.94,20.09,19.69,19.97,1151800.0],["2020-06-23",20.27,20.38,19.7,19.74,1089700.0],["2020-06-24",19.5,19.9,18.95,19.72,1466600.0],["2020-06-25",19.528,20.05,19.39,19.88,1177000.0],["2020-06-26",19.78,19.8,18.428,18.58,2316000.0],["2020-06-29",18.83,19.6,18.465,19.52,1197200.0],["2020-06-30",19.41,19.84,19.19,19.72,1416300.0],["2020-07-01",19.72,20.118,19.53,19.84,1148300.0],["2020-07-02",20.0,20.56,19.89,20.0,1720600.0],["2020-07-06",20.61,21.695,20.53,21.34,1916900.0],["2020-07-07",23.95,27.59,23.46,26.17,19802800.0],["2020-07-08",26.76,28.401,26.21,28.27,9887400.0],["2020-07-09",28.09,28.22,26.38,27.83,6301600.0],["2020-07-10",27.28,28.91,27.15,28.885,3419900.0],["2020-07-13",29.23,33.27,29.23,30.09,11160800.0],["2020-07-14",29.2,34.31,28.29,33.78,9602400.0],["2020-07-15",34.7,36.22,34.18,35.815,8054900.0],["2020-07-16",35.68,37.46,34.88,36.65,7122700.0],["2020-07-17",36.8,37.09,34.89,36.81,5934100.0],["2020-07-20",36.65,39.83,36.48,38.4,6143000.0],["2020-07-21",38.92,39.82,37.9,38.98,4759300.0],["2020-07-22",39.43,41.15,38.65,40.35,5334700.0],["2020-07-23",40.738,42.8,40.24,42.46,6324500.0],["2020-07-24",42.0,42.0,38.74,40.99,5182800.0],["2020-07-27",41.44,43.18,41.17,42.5,4049900.0],["2020-07-28",41.99,41.99,39.51,40.46,4317100.0],["2020-07-29",39.06,39.2,35.94,36.605,9539600.0],["2020-07-30",37.51,38.19,36.3,36.67,4446300.0],["2020-07-31",36.54,37.41,35.79,36.69,20110100.0],["2020-08-03",37.18,40.1,36.18,39.78,4222700.0],["2020-08-04",40.1,43.55,39.29,43.54,5330300.0],["2020-08-05",43.0,46.68,41.16,46.4,6911800.0],["2020-08-06",46.4,48.3,45.12,46.53,4580100.0],["2020-08-07",46.27,48.17,44.42,46.0,3674400.0],["2020-08-10",45.39,48.06,45.31,47.28,4000300.0],["2020-08-11",47.75,47.85,41.925,42.37,5289400.0],["2020-08-12",43.04,45.79,42.555,44.94,3703000.0],["2020-08-13",45.17,47.36,44.63,46.73,3074200.0],["2020-08-14",46.35,47.85,44.94,45.63,2502500.0],["2020-08-17",46.19,49.42,46.18,47.73,3106700.0],["2020-08-18",47.84,48.125,44.65,46.31,3594500.0],["2020-08-19",46.48,49.1,46.35,48.14,5098200.0],["2020-08-20",47.2,47.81,45.86,45.995,2536400.0],["2020-08-21",46.27,48.49,46.02,48.23,3006600.0],["2020-08-24",48.8,51.2,48.177,51.0,4435800.0],["2020-08-25",51.35,51.87,49.73,50.79,3664900.0],["2020-08-26",51.3,51.65,49.42,50.03,2815100.0],["2020-08-27",50.41,52.78,50.41,52.1,3446300.0],["2020-08-28",52.67,55.79,51.67,55.51,3894900.0],["2020-08-31",55.41,56.97,54.82,56.555,4038000.0],["2020-09-01",56.3,58.47,55.13,58.27,3500300.0],["2020-09-02",58.92,59.0,54.68,57.075,3547300.0],["2020-09-03",55.99,56.13,50.04,51.15,4772900.0],["2020-09-04",51.94,52.48,42.61,49.225,7285200.0],["2020-09-08",46.43,53.7,46.43,51.89,5589900.0],["2020-09-09",52.75,55.77,52.35,55.24,4055900.0],["2020-09-10",55.27,57.57,54.62,56.19,3784900.0],["2020-09-11",56.41,56.9,54.55,55.88,2418700.0],["2020-09-14",56.33,59.6,55.69,59.1,3475800.0],["2020-09-15",59.02,61.35,58.18,61.01,3475100.0],["2020-09-16",61.9,63.92,61.55,62.33,3506300.0],["2020-09-17",60.0,60.68,58.16,59.52,3251600.0],["2020-09-18",60.2,63.25,59.65,60.86,13029700.0],["2020-09-21",58.65,60.26,56.43,60.2,3597300.0],["2020-09-22",60.5,62.83,59.661,62.8,2485600.0],["2020-09-23",63.15,65.53,61.71,61.72,4107900.0],["2020-09-24",60.17,62.01,56.01,60.63,5256500.0],["2020-09-25",60.65,66.57,60.21,66.46,5747900.0],["2020-09-28",67.89,72.2,66.78,71.98,5693800.0],["2020-09-29",72.89,75.27,71.36,72.8,6070800.0],["2020-09-30",71.55,78.22,70.53,77.07,8334700.0],["2020-10-01",79.415,82.42,77.77,79.97,14945600.0],["2020-10-02",77.51,80.34,75.84,76.45,8863000.0],["2020-10-05",78.0,79.86,76.17,78.62,6978000.0],["2020-10-06",77.845,80.2,74.86,78.57,7922300.0],["2020-10-07",80.29,82.37,77.5,78.05,13950400.0],["2020-10-08",77.18,77.4,68.8,70.54,9980400.0],["2020-10-09",71.35,74.49,70.21,71.43,9187000.0],["2020-10-12",72.1,72.184,63.33,63.79,11066300.0],["2020-10-13",63.16,68.11,63.15,65.35,12520300.0],["2020-10-14",64.55,64.68,62.66,63.27,8803500.0],["2020-10-15",61.94,64.822,60.525,64.21,6763300.0],["2020-10-16",66.1,67.38,61.75,62.39,10771000.0],["2020-10-19",63.35,64.68,61.31,62.38,5419700.0],["2020-10-20",62.52,64.47,61.84,62.58,4443500.0],["2020-10-21",60.87,61.0,56.73,56.82,12488400.0],["2020-10-22",57.01,58.26,54.449,57.47,7743000.0],["2020-10-23",58.18,59.06,55.66,56.03,4312600.0],["2020-10-26",55.28,57.49,54.7,56.3,5781800.0],["2020-10-27",55.68,57.11,54.44,54.66,4441100.0],["2020-10-28",54.0,56.49,53.149,55.84,4513300.0],["2020-10-29",56.0,56.972,53.87,54.26,2636800.0],["2020-10-30",53.84,54.67,50.26,52.02,6292300.0],["2020-11-02",52.95,54.46,51.75,54.18,3780500.0],["2020-11-03",54.85,56.6,53.93,54.0,4836600.0],["2020-11-04",51.15,54.61,49.209,54.0,8124300.0],["2020-11-05",57.38,60.06,57.02,58.0,9199700.0],["2020-11-06",60.373,61.2,57.2,57.73,8466300.0],["2020-11-09",61.2,61.24,55.24,55.49,6301500.0],["2020-11-10",55.73,55.98,52.26,53.59,4757800.0],["2020-11-11",54.546,58.3,53.83,54.0,5098000.0],["2020-11-12",57.8,57.8,52.36,53.38,11429100.0],["2020-11-13",54.04,56.68,53.91,55.4,4999200.0],["2020-11-16",55.12,56.37,54.25,55.53,3333700.0],["2020-11-17",55.57,59.1,54.75,58.49,5408500.0],["2020-11-18",58.32,59.89,56.31,56.73,5080700.0],["2020-11-19",57.36,59.79,56.51,59.5,4961500.0],["2020-11-20",60.69,62.87,58.5,61.44,5843000.0],["2020-11-23",62.75,64.74,60.55,63.79,6183400.0],["2020-11-24",64.5,66.95,63.31,66.34,6474800.0],["2020-11-25",65.5,68.172,64.9,67.97,4833400.0],["2020-11-27",68.68,69.44,66.32,66.75,3197300.0],["2020-11-30",67.81,68.5,62.46,64.08,6648700.0],["2020-12-01",64.718,65.05,62.03,62.49,3614600.0],["2020-12-02",60.8,62.12,58.72,60.99,3120100.0],["2020-12-03",61.55,62.0,57.82,58.24,4051300.0],["2020-12-04",58.41,59.59,56.67,57.71,3771500.0],["2020-12-07",57.71,59.97,57.657,58.63,2990900.0],["2020-12-08",59.0,61.67,58.3,61.31,3004900.0],["2020-12-09",61.9,62.26,56.06,57.12,4674400.0],["2020-12-10",56.7,58.59,56.501,57.58,2777700.0],["2020-12-11",57.58,60.0,57.3,58.28,4355400.0],["2020-12-14",59.2,60.61,57.09,57.1,3589400.0],["2020-12-15",57.89,63.91,57.65,63.17,6171000.0],["2020-12-16",62.98,62.99,58.75,61.8,7950300.0],["2020-12-17",62.61,63.48,59.61,62.31,4747900.0],["2020-12-18",62.3,67.09,61.77,62.7,13366200.0],["2020-12-21",61.6,66.24,61.111,66.18,6851500.0],["2020-12-22",67.82,71.36,65.05,69.27,9107400.0],["2020-12-23",70.032,71.3,68.67,69.87,4606200.0],["2020-12-24",69.622,70.58,66.69,68.62,2058800.0],["2020-12-28",71.0,74.14,67.66,67.88,4828900.0],["2020-12-29",67.92,67.98,63.52,63.77,4440000.0],["2020-12-30",64.19,67.5,64.07,67.4,3268400.0],["2020-12-31",67.442,69.93,66.176,69.38,3635100.0],["2021-01-04",70.68,71.95,68.29,69.98,3708600.0],["2021-01-05",69.73,73.59,69.65,73.09,3738200.0],["2021-01-06",77.67,86.0,77.59,85.17,13520300.0],["2021-01-07",89.22,93.88,89.04,90.92,9412200.0],["2021-01-08",92.72,96.725,90.53,96.5,7496600.0],["2021-01-11",91.55,98.53,89.55,95.62,6230400.0],["2021-01-12",98.0,100.93,90.84,93.44,5306500.0],["2021-01-13",93.57,94.0,89.62,90.63,3835700.0],["2021-01-14",90.45,92.85,88.4,88.92,5306700.0],["2021-01-15",87.14,89.29,83.6,84.25,7043300.0],["2021-01-19",87.0,87.8,84.25,85.62,4903200.0],["2021-01-20",84.57,85.42,80.88,81.9,7067200.0],["2021-01-21",83.38,89.51,79.41,87.41,9166600.0],["2021-01-22",85.01,87.11,83.13,86.39,4499100.0],["2021-01-25",85.005,87.56,77.81,78.61,7103000.0],["2021-01-26",80.1,81.73,75.36,75.71,5607100.0],["2021-01-27",73.25,73.8,69.08,69.82,6900700.0],["2021-01-28",72.09,72.93,69.5,71.84,6732000.0],["2021-01-29",72.5,74.41,68.16,69.27,4306100.0],["2021-02-01",70.52,71.748,68.2,69.88,4459000.0],["2021-02-02",71.625,73.25,70.22,71.22,4588800.0],["2021-02-03",72.5,75.84,70.76,74.12,6470800.0],["2021-02-04",75.33,78.67,73.27,73.9,6361700.0],["2021-02-05",74.4,76.75,71.83,75.08,4231600.0],["2021-02-08",75.91,78.53,74.41,75.4,5063000.0],["2021-02-09",75.32,78.09,74.915,77.57,3034000.0],["2021-02-10",77.8,79.74,75.3,78.08,4403900.0],["2021-02-11",79.25,82.54,77.87,82.2,4963700.0],["2021-02-12",81.5,83.85,80.67,83.68,3005300.0],["2021-02-16",84.27,84.81,76.76,77.22,5520700.0],["2021-02-17",76.505,77.23,71.28,74.2,5880200.0],["2021-02-18",71.845,73.12,66.55,67.09,8814000.0],["2021-02-19",69.36,72.18,68.01,68.5,6922400.0],["2021-02-22",66.9,68.0,63.11,63.39,6012500.0],["2021-02-23",59.83,64.42,56.347,60.33,9894300.0],["2021-02-24",61.34,63.67,59.1,62.56,5002400.0],["2021-02-25",63.42,64.2,57.77,57.98,5262600.0],["2021-02-26",60.24,67.99,59.47,62.58,8007000.0],["2021-03-01",65.22,67.78,64.59,67.15,5885000.0],["2021-03-02",67.31,68.88,64.23,64.34,3578000.0],["2021-03-03",64.0,64.16,55.65,56.62,6057400.0],["2021-03-04",55.94,58.0,51.68,53.42,7357300.0],["2021-03-05",54.48,54.48,46.88,52.47,8662800.0],["2021-03-08",51.74,53.873,47.42,47.55,5529200.0],["2021-03-09",51.32,53.96,50.16,53.68,7416600.0],["2021-03-10",61.5,62.56,54.3,55.6,8936800.0],["2021-03-11",58.02,63.52,58.01,63.46,6526000.0],["2021-03-12",59.5,63.18,58.29,62.29,5103500.0],["2021-03-15",61.81,63.97,61.131,62.12,3860400.0],["2021-03-16",57.55,60.13,56.03,56.77,6520800.0],["2021-03-17",54.95,58.17,53.3,57.01,4760600.0],["2021-03-18",55.38,56.1,51.32,51.47,4506400.0],["2021-03-19",51.51,56.0,50.35,55.58,9308900.0],["2021-03-22",57.0,58.46,55.88,57.38,4138900.0],["2021-03-23",59.97,61.47,55.37,56.15,7725600.0],["2021-03-24",57.76,59.62,55.25,55.25,5720200.0],["2021-03-25",52.85,54.4,50.159,53.0,6966900.0],["2021-03-26",53.2,57.2,53.01,57.09,4932700.0],["2021-03-29",55.82,56.43,51.003,51.91,6674500.0],["2021-03-30",51.93,58.1,51.91,57.92,5080800.0],["2021-03-31",60.0,62.29,58.62,60.48,6750600.0],["2021-04-01",62.5,64.62,58.51,59.13,5376600.0],["2021-04-05",59.98,60.19,54.71,55.16,5234500.0],["2021-04-06",56.01,58.47,55.32,56.22,5124800.0],["2021-04-07",57.62,58.12,53.7,54.21,4774100.0],["2021-04-08",54.45,55.241,53.25,53.62,4164700.0],["2021-04-09",52.97,53.33,51.32,51.6,3939600.0],["2021-04-12",51.05,51.18,49.64,50.81,4294300.0],["2021-04-13",50.9,51.34,49.44,51.25,4422800.0],["2021-04-14",51.79,52.67,49.24,49.68,3713400.0],["2021-04-15",50.6,50.75,46.2,47.2,8640500.0],["2021-04-16",49.02,53.0,48.2,52.16,10346400.0],["2021-04-19",51.38,52.55,47.62,48.54,6292000.0],["2021-04-20",48.6,50.5,47.015,48.23,5026100.0],["2021-04-21",47.0,52.5,46.1,52.22,6140200.0],["2021-04-22",53.99,55.05,52.13,53.1,7390700.0],["2021-04-23",53.44,56.22,52.81,55.69,5730100.0],["2021-04-26",56.2,57.03,54.75,56.85,4267300.0],["2021-04-27",57.005,57.85,55.81,56.11,4542500.0],["2021-04-28",54.47,54.8,52.01,53.5,5373300.0],["2021-04-29",53.81,54.32,50.21,51.86,4821100.0],["2021-04-30",50.0,51.24,48.48,49.0,5116800.0],["2021-05-03",49.52,49.67,47.33,47.55,3925800.0],["2021-05-04",45.83,45.84,42.55,43.4,10016400.0],["2021-05-05",44.4,44.4,40.965,41.84,8388000.0],["2021-05-06",44.8,46.97,43.29,46.73,15073400.0],["2021-05-07",46.755,49.92,45.13,45.64,9445700.0],["2021-05-10",45.2,45.2,40.57,40.8,7971600.0],["2021-05-11",37.86,43.81,37.42,42.94,9902900.0],["2021-05-12",40.81,41.98,39.15,39.63,9449400.0],["2021-05-13",40.18,41.36,38.11,39.45,6998600.0],["2021-05-14",40.58,42.1,40.22,41.42,5396300.0],["2021-05-17",40.44,41.017,38.702,40.0,5130400.0],["2021-05-18",40.4,41.239,38.94,40.11,5485400.0],["2021-05-19",38.25,42.11,38.1,41.89,6181600.0],["2021-05-20",43.45,45.48,42.86,44.69,8771900.0],["2021-05-21",45.01,46.51,43.73,45.97,5473300.0],["2021-05-24",46.253,46.46,43.82,44.85,4824900.0],["2021-05-25",44.8,45.25,43.66,43.96,4672600.0],["2021-05-26",43.8,45.84,43.785,45.25,3979200.0],["2021-05-27",45.651,46.41,44.55,45.32,6320000.0],["2021-05-28",45.68,47.75,44.275,44.72,4870600.0],["2021-06-01",44.53,45.6,42.55,44.03,5267600.0],["2021-06-02",43.82,44.71,42.35,42.98,5841300.0],["2021-06-03",42.5,43.49,41.11,41.3,5268500.0],["2021-06-04",41.52,43.74,41.48,42.31,4566700.0],["2021-06-07",42.24,43.83,41.05,43.51,4728800.0],["2021-06-08",43.78,45.23,42.36,44.75,6560700.0],["2021-06-09",44.92,46.19,43.18,43.29,4689700.0],["2021-06-10",43.04,45.28,42.64,45.04,5306700.0],["2021-06-11",45.448,45.91,44.602,44.96,4338900.0],["2021-06-14",45.39,46.195,44.74,46.15,4465600.0],["2021-06-15",45.89,46.09,42.97,43.17,7124200.0],["2021-06-16",44.51,49.55,44.25,47.73,17478200.0],["2021-06-17",49.8,52.75,48.68,52.16,24813300.0],["2021-06-18",50.48,52.82,49.9,52.71,13408700.0],["2021-06-21",51.7,52.15,48.62,50.15,12749300.0],["2021-06-22",49.18,52.49,49.13,52.35,6810200.0],["2021-06-23",52.01,56.6,51.31,55.85,10781100.0],["2021-06-24",56.212,56.88,52.07,52.84,12944300.0],["2021-06-25",54.13,55.57,53.37,54.38,26826100.0],["2021-06-28",56.31,58.49,56.12,57.52,9911700.0],["2021-06-29",57.66,59.94,56.726,56.91,6509200.0],["2021-06-30",56.16,56.79,54.75,55.78,4265000.0],["2021-07-01",55.71,56.63,54.36,56.21,4695600.0],["2021-07-02",56.43,57.76,55.81,56.82,4045100.0],["2021-07-06",56.65,58.02,55.575,56.57,4479300.0],["2021-07-07",57.39,58.86,52.94,53.69,7319800.0],["2021-07-08",49.99,53.02,49.27,52.7,6251300.0],["2021-07-09",52.3,53.28,51.427,52.58,4455200.0],["2021-07-12",53.52,54.93,52.91,54.57,4846900.0],["2021-07-13",54.38,55.65,52.821,53.26,4899800.0],["2021-07-14",53.51,53.67,48.65,48.7,8058200.0],["2021-07-15",49.0,50.32,45.77,47.11,8999200.0],["2021-07-16",47.37,47.95,45.92,46.35,5017600.0],["2021-07-19",44.585,47.5,43.94,47.36,5941200.0],["2021-07-20",47.894,51.0,46.51,50.51,7002600.0],["2021-07-21",50.68,53.42,50.18,53.0,5206500.0],["2021-07-22",52.89,53.15,51.114,52.47,3864900.0],["2021-07-23",51.67,51.86,49.97,50.62,3056000.0],["2021-07-26",50.153,51.7,48.58,50.09,3452100.0],["2021-07-27",49.99,50.45,47.77,49.59,3412200.0],["2021-07-28",50.44,53.08,48.93,52.38,3895600.0],["2021-07-29",52.6,54.331,51.825,52.62,3844400.0],["2021-07-30",51.92,54.61,51.24,52.97,3230800.0],["2021-08-02",53.2,53.46,51.07,51.2,2973000.0],["2021-08-03",52.08,54.67,52.0,53.59,4312200.0],["2021-08-04",53.21,54.15,52.16,52.81,2611900.0],["2021-08-05",52.55,53.56,51.821,53.45,2919200.0],["2021-08-06",50.74,51.05,47.8,48.37,10983300.0],["2021-08-09",48.72,51.84,48.651,51.18,5347300.0],["2021-08-10",51.627,52.18,49.41,49.5,2966300.0],["2021-08-11",49.64,49.74,47.33,48.97,4784200.0],["2021-08-12",48.77,50.21,48.35,49.9,3013900.0],["2021-08-13",49.57,49.57,46.41,46.69,4456200.0],["2021-08-16",46.28,46.48,44.05,44.33,6564600.0],["2021-08-17",43.53,44.38,42.35,43.58,5624100.0],["2021-08-18",43.79,44.06,42.27,42.35,5083600.0],["2021-08-19",41.915,42.84,40.97,41.0,4400000.0],["2021-08-20",40.78,42.54,40.74,42.12,4080800.0],["2021-08-23",42.823,44.89,42.5,44.59,5919500.0],["2021-08-24",44.63,45.6,44.15,44.41,3429900.0],["2021-08-25",44.56,45.34,43.76,44.78,2695600.0],["2021-08-26",44.58,46.21,44.03,44.38,3360300.0],["2021-08-27",44.03,45.48,43.87,44.38,3666700.0],["2021-08-30",44.95,45.26,43.379,44.67,4122200.0],["2021-08-31",44.76,45.89,43.88,44.25,4073600.0],["2021-09-01",46.98,47.91,46.2,47.0,11547900.0],["2021-09-02",47.57,48.527,46.52,47.39,6302900.0],["2021-09-03",47.14,47.46,45.27,45.54,3803200.0],["2021-09-07",45.49,46.86,45.2,45.5,4068400.0],["2021-09-08",46.78,47.72,44.78,44.84,5066800.0],["2021-09-09",44.575,45.38,43.59,44.61,4319700.0],["2021-09-10",46.04,47.705,44.65,44.7,9121800.0],["2021-09-13",45.0,46.93,42.305,45.95,9117800.0],["2021-09-14",46.0,47.031,43.62,44.49,6361900.0],["2021-09-15",44.19,44.5,42.54,42.83,6807100.0],["2021-09-16",42.5,44.05,42.05,43.76,5336400.0],["2021-09-17",43.67,45.155,43.4,44.91,14183500.0],["2021-09-20",43.14,43.71,41.77,42.82,6551000.0],["2021-09-21",43.18,43.65,42.35,43.19,4332600.0],["2021-09-22",43.08,44.97,42.06,44.68,4483600.0],["2021-09-23",45.33,45.45,43.843,44.56,3939300.0],["2021-09-24",44.2,45.1,42.93,43.02,4589700.0],["2021-09-27",42.81,45.63,41.21,45.03,6516600.0],["2021-09-28",44.263,45.0,42.9,42.95,4309700.0],["2021-09-29",43.17,43.35,41.49,41.61,3926500.0],["2021-09-30",41.57,44.58,41.53,44.0,7169400.0],["2021-10-01",44.85,45.53,44.04,44.55,5686200.0],["2021-10-04",43.7,43.77,40.67,40.99,6248100.0],["2021-10-05",41.11,41.63,40.27,41.01,4776500.0],["2021-10-06",40.3,41.56,39.94,40.9,5270800.0],["2021-10-07",41.27,44.49,41.04,44.01,6305900.0],["2021-10-08",43.97,44.57,42.8,43.22,2532200.0],["2021-10-11",43.68,46.88,43.68,45.06,7317100.0],["2021-10-12",45.17,49.25,45.17,48.89,9999300.0],["2021-10-13",49.54,51.42,48.38,49.66,6791000.0],["2021-10-14",50.075,51.25,48.45,49.41,4671300.0],["2021-10-15",49.97,50.605,48.52,48.64,7270800.0],["2021-10-18",47.97,49.14,47.803,48.62,3752800.0],["2021-10-19",49.128,52.84,48.84,51.62,7826800.0],["2021-10-20",51.79,52.255,50.68,51.72,3905100.0],["2021-10-21",51.76,53.685,51.395,52.96,4465900.0],["2021-10-22",52.66,52.9,50.79,51.69,3574100.0],["2021-10-25",52.08,54.6,51.75,54.23,3337800.0],["2021-10-26",55.09,55.26,52.58,52.58,3524000.0],["2021-10-27",55.2,57.49,53.59,54.2,8173500.0],["2021-10-28",54.2,56.5,52.92,56.02,6105200.0],["2021-10-29",56.13,58.369,55.98,57.68,5270400.0],["2021-11-01",58.59,59.87,57.32,58.19,6332900.0],["2021-11-02",57.6,58.41,55.59,57.72,4640200.0],["2021-11-03",56.66,58.98,55.38,58.31,3853800.0],["2021-11-04",58.9,58.9,56.06,57.75,5024200.0],["2021-11-05",57.81,58.75,54.69,56.19,5189200.0],["2021-11-08",57.23,60.6,57.09,58.17,4345900.0],["2021-11-09",58.0,58.34,54.16,55.99,4609900.0],["2021-11-10",54.31,55.815,52.95,53.96,3731300.0],["2021-11-11",54.1,58.18,53.41,58.12,4708900.0],["2021-11-12",58.75,59.95,58.2,58.66,3197900.0],["2021-11-15",58.62,58.85,57.12,57.96,3051900.0],["2021-11-16",57.52,57.52,55.15,55.98,3980300.0],["2021-11-17",55.52,56.582,54.87,55.14,2312000.0],["2021-11-18",55.15,55.4,51.69,52.39,4093600.0],["2021-11-19",52.15,56.28,52.0,54.86,4957400.0],["2021-11-22",55.33,56.96,53.06,53.21,3226200.0],["2021-11-23",52.905,52.95,49.06,50.65,4657700.0],["2021-11-24",49.96,50.6,48.535,49.37,3568800.0],["2021-11-26",47.86,48.7,46.22,47.41,2927800.0],["2021-11-29",48.19,48.5,46.5,47.86,2963900.0],["2021-11-30",47.28,48.02,44.53,46.04,4478700.0],["2021-12-01",47.36,47.365,42.21,42.74,5018900.0],["2021-12-02",42.51,44.08,41.61,42.31,3907700.0],["2021-12-03",42.21,42.4,38.68,39.95,6415900.0],["2021-12-06",39.22,41.01,37.71,40.35,6254600.0],["2021-12-07",42.24,44.02,41.4,43.82,8808400.0],["2021-12-08",43.63,45.59,43.56,44.68,5260000.0],["2021-12-09",44.03,45.0,41.7,42.14,4586300.0],["2021-12-10",42.5,43.16,41.42,42.3,3344100.0],["2021-12-13",42.03,43.53,40.28,42.11,5658400.0],["2021-12-14",40.12,40.73,34.63,35.5,16585900.0],["2021-12-15",35.12,36.31,32.835,36.01,10268400.0],["2021-12-16",36.68,36.88,32.67,33.19,11007200.0],["2021-12-17",32.36,34.4,32.03,34.23,10117400.0],["2021-12-20",30.79,33.12,30.27,31.44,10523100.0],["2021-12-21",32.56,34.85,32.45,34.81,5605300.0],["2021-12-22",34.39,34.9,33.57,34.82,4289200.0],["2021-12-23",34.993,35.34,33.736,34.65,4031400.0],["2021-12-27",34.75,34.8,33.36,34.15,3513000.0],["2021-12-28",34.19,34.5,33.21,33.27,2850400.0],["2021-12-29",33.1,33.31,32.041,32.76,3058300.0],["2021-12-30",32.6,34.63,32.56,34.01,3551300.0],["2021-12-31",33.87,35.46,33.7,34.3,3774000.0],["2022-01-03",34.79,35.98,34.09,35.47,3741100.0],["2022-01-04",35.64,36.0,33.21,34.57,4458200.0],["2022-01-05",34.42,34.44,31.33,31.42,5294700.0],["2022-01-06",31.48,32.08,29.22,31.48,6109100.0],["2022-01-07",31.5,33.49,31.39,31.72,3795400.0],["2022-01-10",31.298,31.64,29.47,31.52,5001100.0],["2022-01-11",32.06,33.63,31.89,32.73,6935000.0],["2022-01-12",33.41,34.25,32.51,33.25,5300400.0],["2022-01-13",34.427,34.69,32.62,32.76,4981000.0],["2022-01-14",32.1,33.21,31.46,31.81,5221400.0],["2022-01-18",31.0,31.47,29.01,29.04,7549100.0],["2022-01-19",29.09,29.58,27.66,27.71,7479600.0],["2022-01-20",28.75,31.41,28.59,28.75,11610800.0],["2022-01-21",28.1,28.96,25.75,25.91,13282300.0],["2022-01-24",24.867,27.09,23.325,27.04,11614400.0],["2022-01-25",25.88,26.95,25.02,26.28,7636300.0],["2022-01-26",27.53,28.09,24.54,24.82,7659100.0],["2022-01-27",25.911,25.911,23.04,23.27,8754800.0],["2022-01-28",23.11,23.8,21.7,23.42,10005700.0],["2022-01-31",23.49,25.97,23.42,25.93,17370400.0],["2022-02-01",26.37,26.85,25.01,26.01,5812400.0],["2022-02-02",27.04,27.38,24.44,24.78,9482600.0],["2022-02-03",24.13,24.68,22.15,23.04,13999100.0],["2022-02-04",23.59,25.835,23.16,25.11,8834200.0],["2022-02-07",24.965,25.77,23.65,23.89,9464500.0],["2022-02-08",23.78,24.04,23.2,23.99,8088600.0],["2022-02-09",25.68,26.41,25.1,25.55,8516900.0],["2022-02-10",24.72,26.29,24.11,24.27,6130900.0],["2022-02-11",24.22,24.96,22.47,22.77,6433700.0],["2022-02-14",22.72,23.91,22.34,22.6,4881000.0],["2022-02-15",23.42,24.92,23.28,24.61,5081900.0],["2022-02-16",24.17,24.97,23.53,24.62,5292400.0],["2022-02-17",24.02,24.41,22.88,23.13,6732900.0],["2022-02-18",23.15,23.27,20.77,21.56,10219200.0],["2022-02-22",20.895,21.54,20.43,20.9,7168500.0],["2022-02-23",21.06,21.485,19.9,19.99,6581200.0],["2022-02-24",19.0,24.53,18.61,24.38,13441300.0],["2022-02-25",24.17,24.72,23.0,24.64,7140600.0],["2022-02-28",26.73,27.96,26.0,27.28,12015600.0],["2022-03-01",27.15,28.93,26.89,28.13,9908200.0],["2022-03-02",28.18,28.25,25.195,26.64,8828200.0],["2022-03-03",26.62,26.96,25.71,25.91,4249300.0],["2022-03-04",26.2,27.22,25.14,25.61,7655900.0],["2022-03-07",27.05,29.48,26.56,27.92,9669700.0],["2022-03-08",28.6,31.61,28.16,30.52,13875800.0],["2022-03-09",29.875,31.285,29.09,31.04,6549200.0],["2022-03-10",30.85,31.426,29.31,30.5,5263000.0],["2022-03-11",30.64,31.9,28.852,29.4,4640900.0],["2022-03-14",28.7,28.83,26.58,27.12,4764800.0],["2022-03-15",26.86,28.41,25.37,28.37,6397700.0],["2022-03-16",28.69,29.61,27.65,29.29,6551100.0],["2022-03-17",29.09,31.34,29.09,31.26,6717700.0],["2022-03-18",30.61,31.695,30.51,30.87,7309300.0],["2022-03-21",30.35,31.22,29.79,30.48,3571800.0],["2022-03-22",30.35,32.71,30.11,31.89,4829500.0],["2022-03-23",31.38,33.115,31.24,31.59,4867500.0],["2022-03-24",31.58,32.44,30.33,32.28,4461900.0],["2022-03-25",32.3,32.3,30.36,31.32,4356200.0],["2022-03-28",31.33,32.92,31.01,32.06,5252800.0],["2022-03-29",32.09,34.34,31.62,33.79,6074400.0],["2022-03-30",33.47,33.47,30.61,30.96,5670700.0],["2022-03-31",30.93,31.85,30.33,30.37,3925700.0],["2022-04-01",30.8,31.2,29.81,30.35,3716900.0],["2022-04-04",30.7,33.51,30.6,33.37,5964300.0],["2022-04-05",33.56,34.26,31.09,31.13,5040800.0],["2022-04-06",30.09,30.83,28.02,28.8,7104600.0],["2022-04-07",28.91,29.19,27.08,28.23,5066200.0],["2022-04-08",28.0,28.28,26.68,26.79,4788500.0],["2022-04-11",26.07,27.29,25.5,26.65,5759700.0],["2022-04-12",27.14,27.93,25.465,25.62,6354500.0],["2022-04-13",25.4,26.16,24.6,26.1,6643000.0],["2022-04-14",26.01,26.26,24.82,24.86,4552700.0],["2022-04-18",24.83,25.0,23.96,24.32,4149400.0],["2022-04-19",24.6,25.25,24.12,24.5,5388100.0],["2022-04-20",24.67,24.935,22.5,22.55,9654800.0],["2022-04-21",22.86,23.38,20.75,21.03,10036300.0],["2022-04-22",20.7,21.25,19.817,20.32,13364000.0],["2022-04-25",19.8,20.84,19.16,20.55,7621800.0],["2022-04-26",20.34,20.55,19.38,19.92,6919100.0],["2022-04-27",20.36,21.36,20.09,20.25,7028800.0],["2022-04-28",20.38,20.67,19.31,20.44,6814500.0],["2022-04-29",20.63,21.36,19.75,19.98,6167900.0],["2022-05-02",20.04,21.81,19.78,21.76,7079900.0],["2022-05-03",21.68,23.74,21.61,22.94,11127000.0],["2022-05-04",22.92,24.5,22.59,24.34,8059700.0],["2022-05-05",26.29,26.52,23.824,24.99,15090500.0],["2022-05-06",24.98,25.2,22.66,23.41,9343700.0],["2022-05-09",22.58,22.95,20.69,21.09,7332700.0],["2022-05-10",21.87,22.18,19.05,20.46,8980300.0],["2022-05-11",20.25,20.25,18.01,18.15,10382400.0],["2022-05-12",17.59,19.12,16.8,17.94,10613000.0],["2022-05-13",18.56,21.11,18.43,21.07,11167100.0],["2022-05-16",20.93,21.85,20.43,20.62,6183100.0],["2022-05-17",21.27,22.07,20.41,21.96,6445000.0],["2022-05-18",21.71,23.43,21.53,22.39,7664900.0],["2022-05-19",22.38,23.615,22.295,23.36,8514100.0],["2022-05-20",23.36,23.85,21.89,23.07,5693500.0],["2022-05-23",23.01,23.42,21.7,23.31,4911700.0],["2022-05-24",22.94,22.94,21.65,22.25,5233500.0],["2022-05-25",22.17,23.38,21.27,23.11,5797800.0],["2022-05-26",23.06,24.44,22.605,23.89,4823200.0],["2022-05-27",24.16,26.61,24.1,26.44,8082600.0],["2022-05-31",26.27,27.297,25.63,26.12,18038200.0],["2022-06-01",26.23,26.63,24.85,25.2,5876900.0],["2022-06-02",25.3,28.06,25.05,26.98,7203900.0],["2022-06-03",26.5,27.65,26.237,26.78,5598700.0],["2022-06-06",30.52,30.88,28.19,28.37,16451100.0],["2022-06-07",27.61,28.58,27.48,28.52,5881300.0],["2022-06-08",28.28,29.29,27.19,27.63,5853700.0],["2022-06-09",27.43,28.13,26.81,26.83,4629500.0],["2022-06-10",25.94,26.85,25.41,25.84,5030500.0],["2022-06-13",24.6,24.87,22.06,22.32,6833500.0],["2022-06-14",22.44,22.656,21.12,21.58,5962600.0],["2022-06-15",21.49,23.756,21.21,23.33,7381700.0],["2022-06-16",22.46,22.94,20.8,21.13,6627800.0],["2022-06-17",21.498,24.475,21.33,23.83,10887100.0],["2022-06-21",24.15,24.955,23.35,23.44,7728500.0],["2022-06-22",22.61,24.3,22.508,23.44,5171000.0],["2022-06-23",23.32,25.49,22.825,25.36,5527300.0],["2022-06-24",25.49,25.82,24.27,25.22,6505800.0],["2022-06-27",25.52,26.025,24.77,25.59,5633700.0],["2022-06-28",25.55,26.21,23.63,23.7,5881400.0],["2022-06-29",22.67,23.1,21.33,22.2,8379700.0],["2022-06-30",22.11,23.71,21.75,23.36,7865800.0],["2022-07-01",23.428,24.58,23.24,24.36,6007600.0],["2022-07-05",24.0,24.91,22.56,24.91,6079600.0],["2022-07-06",25.05,25.84,23.861,24.55,5353400.0],["2022-07-07",24.62,26.91,24.62,26.36,5550700.0],["2022-07-08",25.88,27.57,25.49,26.74,5093800.0],["2022-07-11",26.18,26.481,24.61,25.12,4284300.0],["2022-07-12",25.32,25.49,24.36,25.2,5200200.0],["2022-07-13",24.28,25.89,23.7,25.19,4886600.0],["2022-07-14",25.0,25.358,24.15,25.16,3793300.0],["2022-07-15",23.55,23.65,21.6,23.56,12765600.0],["2022-07-18",24.24,25.73,24.145,24.335,6525500.0],["2022-07-19",24.025,24.91,23.05,24.61,5762600.0],["2022-07-20",24.8,25.86,24.41,24.49,7305400.0],["2022-07-21",24.34,24.609,23.52,24.57,4920900.0],["2022-07-22",25.04,25.71,23.655,23.84,5051700.0],["2022-07-25",23.91,23.91,22.75,23.53,4166000.0],["2022-07-26",23.47,23.63,22.275,22.35,5121900.0],["2022-07-27",23.21,24.29,22.61,23.79,8886400.0],["2022-07-28",28.58,31.96,27.58,30.92,43158700.0],["2022-07-29",30.58,33.44,30.46,32.69,15531800.0],["2022-08-01",32.06,32.09,29.86,30.21,11339600.0],["2022-08-02",29.5,32.09,29.35,31.21,9283200.0],["2022-08-03",31.17,31.4,29.1,30.74,9531800.0],["2022-08-04",32.466,33.15,29.85,31.82,9415900.0],["2022-08-05",34.005,35.23,32.28,33.24,15217400.0],["2022-08-08",36.025,37.3,34.11,34.14,14710800.0],["2022-08-09",33.11,34.35,32.45,34.07,9363300.0],["2022-08-10",35.84,37.05,33.87,37.02,11414800.0],["2022-08-11",37.38,37.76,35.18,35.54,9552200.0],["2022-08-12",36.05,37.058,35.2,36.12,7155300.0],["2022-08-15",35.805,37.18,35.05,36.59,6957000.0],["2022-08-16",35.865,35.88,34.14,35.09,7098000.0],["2022-08-17",34.29,34.87,32.93,33.85,5866100.0],["2022-08-18",34.98,36.45,34.4,35.01,6631100.0],["2022-08-19",33.81,34.15,32.5,32.77,5808700.0],["2022-08-22",31.42,31.65,30.07,31.14,8980800.0],["2022-08-23",31.41,31.94,30.95,31.51,4816300.0],["2022-08-24",32.08,34.54,31.91,33.8,6635800.0],["2022-08-25",34.4,34.93,33.75,34.91,4934400.0],["2022-08-26",35.2,35.75,32.96,33.35,5495000.0],["2022-08-29",32.695,34.175,32.37,32.82,4454300.0],["2022-08-30",33.26,34.8,31.72,32.38,6656700.0],["2022-08-31",32.92,33.71,32.274,33.03,5906200.0],["2022-09-01",32.375,32.66,31.0,32.11,4252500.0],["2022-09-02",32.59,32.59,30.82,31.41,4756200.0],["2022-09-06",31.86,33.472,31.09,33.1,5430000.0],["2022-09-07",33.02,36.8,32.75,36.58,7831200.0],["2022-09-08",36.4,39.07,36.01,38.16,11624600.0],["2022-09-09",38.15,38.7,37.4,38.45,7124400.0],["2022-09-12",38.5,38.79,36.68,38.65,6610200.0],["2022-09-13",36.24,38.37,35.71,37.35,6567800.0],["2022-09-14",37.12,38.53,36.12,38.39,5279500.0],["2022-09-15",37.36,39.13,36.94,37.36,6671300.0],["2022-09-16",36.07,37.81,35.56,37.1,9127900.0],["2022-09-19",36.202,37.92,36.185,37.05,5302500.0],["2022-09-20",36.76,37.196,34.07,34.42,5898700.0],["2022-09-21",34.16,36.1,33.81,34.35,6246300.0],["2022-09-22",34.1,34.76,32.226,32.5,5809800.0],["2022-09-23",31.502,31.76,30.11,30.87,6919500.0],["2022-09-26",30.79,32.1,29.46,29.64,6210600.0],["2022-09-27",30.27,31.6,30.17,30.24,5818100.0],["2022-09-28",30.68,31.44,29.82,31.07,5403100.0],["2022-09-29",30.195,30.595,27.0,27.52,7363100.0],["2022-09-30",27.21,29.1,26.71,27.59,7433800.0],["2022-10-03",27.76,29.1,26.85,28.48,5904800.0],["2022-10-04",29.48,31.32,29.34,30.47,5968900.0],["2022-10-05",29.61,29.615,27.25,28.05,8809700.0],["2022-10-06",27.76,29.03,27.05,27.21,5447100.0],["2022-10-07",26.574,26.85,25.16,25.51,7879800.0],["2022-10-10",25.36,25.53,24.415,24.91,6415000.0],["2022-10-11",24.24,24.95,23.57,24.54,7833300.0],["2022-10-12",24.59,24.63,23.03,23.28,7169300.0],["2022-10-13",22.08,23.46,21.5,22.96,10288800.0],["2022-10-14",23.3,23.65,21.1,21.21,10471500.0],["2022-10-17",22.0,22.765,21.52,21.57,8396600.0],["2022-10-18",22.63,23.09,21.51,22.08,7417100.0],["2022-10-19",21.645,21.645,19.945,20.4,11568600.0],["2022-10-20",19.76,20.56,19.1,19.66,10909800.0],["2022-10-21",19.48,20.18,18.85,20.03,12935900.0],["2022-10-24",19.8,19.9,18.62,19.46,7316800.0],["2022-10-25",19.46,21.41,19.46,21.14,8374200.0],["2022-10-26",21.655,22.74,21.31,21.71,11966000.0],["2022-10-27",22.05,22.44,21.52,22.08,7851500.0],["2022-10-28",22.04,22.328,21.09,21.9,6083800.0],["2022-10-31",21.83,22.71,21.39,22.51,7809600.0],["2022-11-01",23.66,23.92,22.47,22.565,5932000.0],["2022-11-02",22.64,23.35,21.62,21.66,8611000.0],["2022-11-03",22.92,26.47,22.88,25.71,24266000.0],["2022-11-04",26.33,26.84,23.11,24.04,13901100.0],["2022-11-07",24.32,24.41,22.655,23.14,5974600.0],["2022-11-08",23.64,24.72,23.435,24.16,8862000.0],["2022-11-09",23.92,25.64,23.91,24.16,8344200.0],["2022-11-10",26.23,31.63,25.68,30.79,22669500.0],["2022-11-11",30.2,31.785,29.802,30.49,12198600.0],["2022-11-14",30.0,30.365,28.08,29.67,9703100.0],["2022-11-15",31.6,32.53,30.97,31.34,9419000.0],["2022-11-16",30.6,31.575,30.23,31.33,6581500.0],["2022-11-17",30.05,32.195,29.32,31.91,8137100.0],["2022-11-18",32.52,32.52,29.55,30.39,7958000.0],["2022-11-21",30.0,30.609,28.95,30.46,5572200.0],["2022-11-22",30.52,31.19,29.9,30.96,4586800.0],["2022-11-23",31.15,31.705,30.82,31.51,4601200.0],["2022-11-25",31.01,32.3,30.86,31.69,2966500.0],["2022-11-28",31.22,31.55,30.785,31.32,4226900.0],["2022-11-29",31.62,32.09,30.72,30.74,4438900.0],["2022-11-30",31.08,32.65,30.58,32.58,6174000.0],["2022-12-01",32.31,32.6,30.9,31.16,4964800.0],["2022-12-02",30.64,32.58,30.59,32.15,4910000.0],["2022-12-05",32.06,32.31,30.88,31.07,3991300.0],["2022-12-06",31.03,31.08,28.98,29.36,4905700.0],["2022-12-07",29.46,30.383,28.48,28.7,3958300.0],["2022-12-08",29.03,29.64,28.27,29.04,3146900.0],["2022-12-09",28.93,29.78,28.545,28.65,4289000.0],["2022-12-12",28.61,30.18,28.297,29.74,4213900.0],["2022-12-13",31.66,33.05,30.695,31.51,7403800.0],["2022-12-14",31.41,33.33,31.29,32.73,6265200.0],["2022-12-15",32.12,33.19,31.105,31.33,5182300.0],["2022-12-16",30.29,30.55,28.93,29.16,12613300.0],["2022-12-19",29.17,29.22,27.1,27.22,5008700.0],["2022-12-20",26.87,27.76,26.082,26.2,4837400.0],["2022-12-21",26.26,27.37,25.5,27.22,4906300.0],["2022-12-22",26.7,27.02,25.06,25.77,5495900.0],["2022-12-23",25.82,25.93,24.94,25.53,4249300.0],["2022-12-27",25.19,25.19,23.7,23.74,7017300.0],["2022-12-28",23.61,23.91,23.1,23.43,4704900.0],["2022-12-29",23.81,24.58,23.59,23.93,4735300.0],["2022-12-30",23.62,24.09,23.21,24.02,4230100.0],["2023-01-03",24.6,25.2,23.22,23.39,4915000.0],["2023-01-04",23.89,24.35,23.56,24.21,3774500.0],["2023-01-05",23.7,23.75,22.2,22.23,6372200.0],["2023-01-06",22.97,23.159,21.71,22.69,6689700.0],["2023-01-09",22.99,23.65,22.86,22.97,7622700.0],["2023-01-10",22.74,23.64,22.11,23.62,7278500.0],["2023-01-11",23.78,26.12,23.61,26.04,8446100.0],["2023-01-12",26.12,27.24,25.58,27.09,6691900.0],["2023-01-13",26.55,28.545,26.53,27.8,6930400.0],["2023-01-17",27.8,28.66,27.63,28.3,5348000.0],["2023-01-18",28.75,29.716,28.2,28.4,5791300.0],["2023-01-19",27.76,27.82,25.15,25.45,9146400.0],["2023-01-20",25.63,26.03,24.78,25.96,8329300.0],["2023-01-23",26.165,27.44,25.7,26.83,5824500.0],["2023-01-24",26.36,26.82,25.79,26.09,3591400.0],["2023-01-25",24.2,24.81,22.51,24.26,12996300.0],["2023-01-26",24.66,24.74,22.78,24.17,8604400.0],["2023-01-27",24.095,26.063,23.8,25.46,6369900.0],["2023-01-30",25.04,25.76,24.73,24.92,4886300.0],["2023-01-31",25.22,26.305,24.885,26.28,5449700.0],["2023-02-01",26.2,27.94,25.373,27.35,6974900.0],["2023-02-02",28.21,29.03,27.64,28.39,7604200.0],["2023-02-03",27.55,28.18,26.76,26.96,5529800.0],["2023-02-06",26.41,27.14,26.04,26.49,5170400.0],["2023-02-07",26.37,26.431,25.23,26.02,6315800.0],["2023-02-08",26.38,26.969,24.82,24.84,7988800.0],["2023-02-09",25.0,25.37,22.72,23.03,11210700.0],["2023-02-10",22.65,23.682,22.31,22.96,7028700.0],["2023-02-13",22.87,23.78,22.46,23.44,5475100.0],["2023-02-14",22.78,23.9,22.23,23.81,7212800.0],["2023-02-15",23.63,25.5,23.63,25.36,6615300.0],["2023-02-16",24.72,25.99,24.21,24.55,6280100.0],["2023-02-17",24.24,25.28,24.07,25.21,6285100.0],["2023-02-21",24.6,24.97,23.68,23.9,9218100.0],["2023-02-22",23.98,24.62,23.614,24.08,11969700.0],["2023-02-23",25.8,26.0,22.41,23.56,15094900.0],["2023-02-24",22.58,22.8,21.26,21.93,11775500.0],["2023-02-27",22.26,23.798,22.02,23.31,8688400.0],["2023-02-28",23.09,24.41,22.95,24.04,6415000.0],["2023-03-01",24.36,25.662,24.13,24.245,8533300.0],["2023-03-02",23.79,23.835,23.04,23.68,5622000.0],["2023-03-03",24.0,25.3,23.81,24.84,5911600.0],["2023-03-06",25.2,25.8,24.91,25.03,6220700.0],["2023-03-07",24.905,25.12,23.945,24.39,4928200.0],["2023-03-08",24.41,24.67,23.5,24.25,5014700.0],["2023-03-09",24.18,25.28,23.535,23.64,5060100.0],["2023-03-10",23.36,23.43,19.62,20.73,30528300.0],["2023-03-13",20.85,22.16,19.38,21.26,17108500.0],["2023-03-14",22.108,22.7,20.05,20.35,12736100.0],["2023-03-15",19.66,19.86,18.08,19.67,16669400.0],["2023-03-16",19.53,19.69,18.29,19.01,10685000.0],["2023-03-17",18.7,18.79,16.69,17.32,23645200.0],["2023-03-20",17.435,18.06,16.755,17.03,11324100.0],["2023-03-21",17.75,19.25,17.73,19.02,17871300.0],["2023-03-22",18.93,19.195,17.875,17.94,11106600.0],["2023-03-23",18.18,19.457,17.3,17.63,16350300.0],["2023-03-24",17.36,18.04,17.13,17.94,10352300.0],["2023-03-27",18.27,18.35,17.31,17.85,8691200.0],["2023-03-28",17.87,17.999,17.4,17.54,6233600.0],["2023-03-29",17.9,18.935,17.32,18.64,11773600.0],["2023-03-30",19.05,19.78,18.715,18.85,10613300.0],["2023-03-31",19.09,20.6,19.02,20.15,13408100.0],["2023-04-03",20.59,21.07,19.7,19.96,8684600.0],["2023-04-04",20.04,20.32,19.52,19.99,6386600.0],["2023-04-05",19.89,20.245,18.471,19.01,9954100.0],["2023-04-06",19.0,19.0,18.27,18.58,8525900.0],["2023-04-10",18.455,19.25,18.3,19.22,6230700.0],["2023-04-11",19.18,19.965,18.985,19.8,6740600.0],["2023-04-12",20.24,20.49,19.225,19.36,6216200.0],["2023-04-13",19.41,20.44,19.14,20.05,7544000.0],["2023-04-14",20.09,20.09,18.97,19.44,6355600.0],["2023-04-17",19.59,20.85,19.5,20.56,9566500.0],["2023-04-18",21.37,21.39,20.05,20.29,9336600.0],["2023-04-19",19.88,20.13,19.45,19.78,6143500.0],["2023-04-20",19.48,20.925,19.36,20.89,10515100.0],["2023-04-21",20.91,21.87,20.482,21.14,10719700.0],["2023-04-24",21.15,21.89,20.85,21.78,8223500.0],["2023-04-25",21.37,22.22,21.21,21.33,7232600.0],["2023-04-26",20.52,20.69,19.17,19.41,11035000.0],["2023-04-27",20.2,21.695,20.18,21.35,11285400.0],["2023-04-28",21.265,21.3,20.14,21.04,9730000.0],["2023-05-01",20.95,21.21,20.09,20.51,7874600.0],["2023-05-02",20.3,20.3,19.035,19.43,10278000.0],["2023-05-03",19.47,20.785,19.065,20.05,10988100.0],["2023-05-04",18.74,19.27,16.35,16.91,21278200.0],["2023-05-05",17.19,17.83,16.16,17.65,14636000.0],["2023-05-08",17.82,17.92,17.115,17.19,8195300.0],["2023-05-09",16.91,16.97,16.33,16.81,11091400.0],["2023-05-10",17.21,17.63,16.84,17.32,9151200.0],["2023-05-11",17.1,17.42,16.45,16.74,8466200.0],["2023-05-12",17.01,17.975,16.08,16.45,14589500.0],["2023-05-15",16.28,17.09,15.99,16.62,8832400.0],["2023-05-16",16.31,16.4,15.29,15.32,10835900.0],["2023-05-17",15.28,16.42,15.11,16.23,12409000.0],["2023-05-18",16.13,16.15,15.3,15.67,9031000.0],["2023-05-19",15.82,15.91,14.55,14.63,12558200.0],["2023-05-22",14.68,15.9,14.65,15.84,9859100.0],["2023-05-23",15.79,17.63,15.71,16.64,14599000.0],["2023-05-24",16.49,16.72,15.83,16.51,7674100.0],["2023-05-25",16.51,16.895,16.13,16.66,6767500.0],["2023-05-26",16.69,16.915,15.97,16.83,6912800.0],["2023-05-30",17.25,18.219,17.18,17.95,9128000.0],["2023-05-31",17.75,17.97,16.91,17.64,9543400.0],["2023-06-01",17.81,18.987,17.65,18.48,11093200.0],["2023-06-02",18.98,19.16,18.405,18.7,7808500.0],["2023-06-05",18.63,18.92,18.04,18.49,5756100.0],["2023-06-06",18.42,19.455,18.19,19.14,6839600.0],["2023-06-07",19.51,19.9,19.1,19.31,7668000.0],["2023-06-08",19.6,19.69,18.83,19.21,5192500.0],["2023-06-09",19.33,19.89,18.74,18.75,6437200.0],["2023-06-12",18.74,19.68,18.27,19.61,7534500.0],["2023-06-13",19.975,21.04,19.94,20.71,9256900.0],["2023-06-14",20.85,20.98,19.49,19.88,8100500.0],["2023-06-15",19.5,20.405,19.36,20.08,6937600.0],["2023-06-16",20.27,20.39,19.02,19.34,9381200.0],["2023-06-20",19.26,19.39,18.3,18.8,7750000.0],["2023-06-21",18.6,18.93,18.26,18.65,7097100.0],["2023-06-22",18.46,18.46,17.49,17.96,9021600.0],["2023-06-23",17.57,17.8,17.15,17.21,8895600.0],["2023-06-26",17.39,18.27,17.22,17.7,5923200.0],["2023-06-27",17.99,18.44,17.48,18.4,5149300.0],["2023-06-28",18.21,19.03,17.96,18.44,7090600.0],["2023-06-29",18.5,18.955,17.41,17.57,9895600.0],["2023-06-30",17.83,18.0,17.23,17.86,9342900.0],["2023-07-03",18.0,18.78,17.82,17.88,5040100.0],["2023-07-05",17.69,18.375,17.4,17.99,6242100.0],["2023-07-06",17.41,17.57,16.0,16.51,11963200.0],["2023-07-07",16.51,17.33,16.5,16.8,7982800.0],["2023-07-10",16.75,17.8,16.5,17.8,8131400.0],["2023-07-11",17.94,18.82,17.56,18.8,9244400.0],["2023-07-12",19.61,19.93,19.045,19.16,13571000.0],["2023-07-13",19.29,19.925,19.19,19.89,8742800.0],["2023-07-14",19.93,20.125,19.405,19.48,6210100.0],["2023-07-17",19.94,22.14,19.75,21.83,14027600.0],["2023-07-18",22.2,23.85,22.11,22.14,18569900.0],["2023-07-19",22.6,23.365,22.234,22.47,8620400.0],["2023-07-20",22.08,22.14,21.12,21.65,8017700.0],["2023-07-21",21.97,21.98,20.87,21.34,7292800.0],["2023-07-24",21.54,21.68,20.655,20.71,6122000.0],["2023-07-25",20.71,21.03,20.29,20.3,5363900.0],["2023-07-26",19.27,20.38,19.1,20.16,11288400.0],["2023-07-27",20.21,20.25,18.13,18.34,13116400.0],["2023-07-28",18.09,18.87,17.96,18.33,10178200.0],["2023-07-31",18.47,19.15,18.35,18.98,8384300.0],["2023-08-01",18.94,19.34,18.525,19.15,6736800.0],["2023-08-02",18.4,18.56,17.71,17.84,10423800.0],["2023-08-03",20.05,22.16,19.05,19.2,27510300.0],["2023-08-04",19.33,19.397,17.253,17.53,16648600.0],["2023-08-07",17.69,17.93,17.062,17.55,9335900.0],["2023-08-08",17.07,17.46,16.55,17.43,10813000.0],["2023-08-09",17.4,18.245,17.3,17.99,8381400.0],["2023-08-10",18.0,18.52,16.93,16.97,10258700.0],["2023-08-11",16.74,17.14,16.62,16.64,7512200.0],["2023-08-14",16.4,17.115,15.9,16.77,8001800.0],["2023-08-15",16.43,16.59,15.69,15.77,8439100.0],["2023-08-16",15.6,15.645,14.86,14.88,9206000.0],["2023-08-17",14.85,15.04,14.45,14.67,10124600.0],["2023-08-18",14.31,15.03,14.17,14.21,9144400.0],["2023-08-21",14.31,14.35,13.59,13.8,10202700.0],["2023-08-22",13.98,14.18,13.3,13.67,10570100.0],["2023-08-23",13.62,14.16,13.475,14.01,7219900.0],["2023-08-24",13.98,14.098,13.395,13.57,7821900.0],["2023-08-25",13.63,14.108,13.51,13.91,6105900.0],["2023-08-28",14.35,14.45,13.84,13.97,7432200.0],["2023-08-29",14.06,15.44,13.82,15.16,9905100.0],["2023-08-30",15.64,16.15,15.3,15.43,13358300.0],["2023-08-31",15.49,15.98,15.435,15.63,7682100.0],["2023-09-01",15.85,16.19,15.66,15.81,6069100.0],["2023-09-05",15.51,15.898,15.29,15.51,4903100.0],["2023-09-06",15.71,15.815,14.985,15.11,5315100.0],["2023-09-07",14.55,14.84,13.985,14.48,8536300.0],["2023-09-08",14.31,14.49,13.86,13.99,7693300.0],["2023-09-11",14.03,14.2,13.53,13.72,6383200.0],["2023-09-12",13.61,14.685,13.46,14.63,7461000.0],["2023-09-13",14.67,14.75,14.03,14.16,7475500.0],["2023-09-14",14.54,15.67,14.47,15.5,11871500.0],["2023-09-15",15.42,15.74,14.91,15.06,8689900.0],["2023-09-18",15.09,15.09,13.95,14.1,8097500.0],["2023-09-19",14.0,14.73,13.93,14.4,6067000.0],["2023-09-20",14.51,14.745,14.095,14.26,5394300.0],["2023-09-21",14.01,14.01,13.28,13.515,9647100.0],["2023-09-22",13.78,13.88,12.8,12.89,9977100.0],["2023-09-25",12.72,13.51,12.59,12.75,9112800.0],["2023-09-26",12.5,12.83,12.35,12.55,8411500.0],["2023-09-27",12.73,12.95,12.195,12.41,8130700.0],["2023-09-28",12.45,12.67,11.503,12.3,15272900.0],["2023-09-29",12.59,13.1,12.22,12.56,12188800.0],["2023-10-02",12.48,12.49,11.16,11.24,13715800.0],["2023-10-03",10.995,11.1,10.32,10.66,14903800.0],["2023-10-04",10.44,10.6,9.7,10.54,18497300.0],["2023-10-05",10.3,10.455,9.835,10.01,13143100.0],["2023-10-06",9.718,10.65,9.6,10.45,13461700.0],["2023-10-09",10.21,10.54,9.92,10.5,10470900.0],["2023-10-10",10.51,11.99,10.434,11.93,20317400.0],["2023-10-11",12.11,12.44,11.88,12.3,13527900.0],["2023-10-12",12.36,12.36,11.5,11.8,12237900.0],["2023-10-13",11.85,12.05,11.37,11.52,10562800.0],["2023-10-16",11.54,12.08,11.303,11.93,11195300.0],["2023-10-17",11.6,12.485,11.51,12.18,10617500.0],["2023-10-18",11.95,11.95,11.25,11.56,10137800.0],["2023-10-19",11.6,11.6,10.51,10.58,15639500.0],["2023-10-20",9.73,10.345,9.55,9.85,20656100.0],["2023-10-23",9.66,10.4,9.395,9.88,14214300.0],["2023-10-24",10.14,10.6,9.6,9.67,14654000.0],["2023-10-25",9.43,9.44,8.43,8.85,25134200.0],["2023-10-26",9.12,9.92,9.06,9.71,13853800.0],["2023-10-27",9.45,9.52,8.74,8.84,13881900.0],["2023-10-30",8.96,9.25,8.665,8.99,10023400.0],["2023-10-31",9.07,9.72,9.0,9.65,11769300.0],["2023-11-01",9.64,9.68,9.16,9.49,13153400.0],["2023-11-02",9.2,10.59,9.16,10.45,22116600.0],["2023-11-03",11.15,11.67,10.68,10.84,17902000.0],["2023-11-06",10.93,10.96,10.035,10.29,10703200.0],["2023-11-07",10.23,10.7,9.989,10.69,8892700.0],["2023-11-08",10.63,10.63,10.05,10.45,9861100.0],["2023-11-09",10.64,10.7,9.95,10.04,8781600.0],["2023-11-10",9.95,10.0,8.825,9.44,15770100.0],["2023-11-13",9.31,9.59,9.025,9.23,9657900.0],["2023-11-14",10.1,11.06,10.05,10.98,24617500.0],["2023-11-15",11.0,12.07,11.0,11.59,17936700.0],["2023-11-16",11.41,11.62,10.832,11.19,11199600.0],["2023-11-17",11.39,11.69,10.83,11.67,9963300.0],["2023-11-20",11.705,12.03,11.28,11.91,10128500.0],["2023-11-21",11.83,11.89,11.37,11.57,7041000.0],["2023-11-22",11.79,11.92,11.27,11.41,6882400.0],["2023-11-24",11.3,11.53,11.08,11.31,4027300.0],["2023-11-27",11.35,11.37,10.7,11.15,11382900.0],["2023-11-28",11.09,11.95,10.795,11.92,12404200.0],["2023-11-29",12.37,13.175,12.32,12.76,20432900.0],["2023-11-30",12.81,13.46,12.525,12.9,17023100.0],["2023-12-01",12.74,14.37,12.59,14.34,14674400.0],["2023-12-04",14.3,15.06,14.25,14.42,15446800.0],["2023-12-05",14.08,14.43,13.78,13.94,10292100.0],["2023-12-06",14.09,15.13,13.8,13.89,17258900.0],["2023-12-07",13.9,14.275,13.74,13.87,10529000.0],["2023-12-08",13.72,14.03,12.64,12.89,16527800.0],["2023-12-11",12.82,13.69,12.765,13.35,10736000.0],["2023-12-12",13.12,13.21,12.225,12.5,10361600.0],["2023-12-13",12.39,14.99,12.205,14.96,18590200.0],["2023-12-14",16.25,18.54,16.25,17.94,43830300.0],["2023-12-15",18.46,18.98,17.782,18.63,28063400.0],["2023-12-18",18.18,18.61,17.24,18.03,18422400.0],["2023-12-19",19.15,19.95,18.72,19.54,24866600.0],["2023-12-20",19.48,19.78,18.07,18.13,20227500.0],["2023-12-21",18.71,19.55,18.625,19.39,12871700.0],["2023-12-22",19.5,19.98,19.03,19.26,13727600.0],["2023-12-26",19.36,20.16,19.22,19.95,9832100.0],["2023-12-27",20.24,20.68,19.89,20.32,11733500.0],["2023-12-28",20.185,20.587,20.03,20.32,8886100.0],["2023-12-29",20.23,20.38,19.585,19.63,8978400.0],["2024-01-02",19.09,20.065,18.88,19.46,10876100.0],["2024-01-03",18.63,18.765,17.155,18.44,16961000.0],["2024-01-04",18.2,18.2,17.02,17.06,16233200.0],["2024-01-05",16.55,17.375,16.06,16.16,15325100.0],["2024-01-08",16.07,16.89,15.86,16.64,11682600.0],["2024-01-09",16.23,16.515,15.71,16.3,9477400.0],["2024-01-10",16.31,16.36,15.595,16.31,9880600.0],["2024-01-11",16.08,16.09,15.19,15.77,14377000.0],["2024-01-12",16.04,16.518,15.0,15.1,13576900.0],["2024-01-16",14.81,15.025,14.18,14.21,12948400.0],["2024-01-17",13.56,14.085,13.46,13.62,12158900.0],["2024-01-18",13.77,13.84,13.19,13.21,10975300.0],["2024-01-19",13.12,13.268,12.29,13.17,15051000.0],["2024-01-22",13.43,14.65,13.29,13.77,16797700.0],["2024-01-23",14.51,14.81,13.717,14.21,16265600.0],["2024-01-24",14.74,15.236,13.47,13.54,12096000.0],["2024-01-25",13.84,14.45,13.13,14.33,14883300.0],["2024-01-26",14.53,15.03,14.229,14.32,11539000.0],["2024-01-29",14.34,15.0,13.95,14.98,10017700.0],["2024-01-30",14.72,14.92,14.35,14.71,9980200.0],["2024-01-31",14.84,16.25,14.395,14.48,23264000.0],["2024-02-01",15.2,15.94,14.19,14.9,18538700.0],["2024-02-02",14.3,14.46,13.52,14.34,17096900.0],["2024-02-05",13.74,13.85,12.95,13.63,13649300.0],["2024-02-06",13.6,14.49,13.34,14.47,14902000.0],["2024-02-07",15.36,15.58,14.455,15.31,14272600.0],["2024-02-08",15.26,15.75,15.085,15.44,12148900.0],["2024-02-09",15.75,16.09,15.385,15.82,13115000.0],["2024-02-12",15.87,17.3,15.7,16.98,12721800.0],["2024-02-13",15.53,15.89,14.865,15.23,14939300.0],["2024-02-14",15.81,16.91,15.515,16.83,11786300.0],["2024-02-15",17.6,17.9,16.62,17.0,12309900.0],["2024-02-16",16.47,16.84,16.14,16.42,8043800.0],["2024-02-20",15.97,16.17,15.52,15.89,7779200.0],["2024-02-21",15.32,15.84,15.21,15.58,11023700.0],["2024-02-22",14.87,15.042,12.59,12.78,43417600.0],["2024-02-23",12.41,12.645,11.78,11.9,28395500.0],["2024-02-26",11.77,12.23,11.16,11.38,20360800.0],["2024-02-27",11.75,11.96,11.28,11.88,20150300.0],["2024-02-28",11.7,12.395,11.57,11.8,15756000.0],["2024-02-29",12.08,12.66,11.868,12.04,14226600.0],["2024-03-01",12.03,12.5,11.65,12.18,12480900.0],["2024-03-04",12.14,12.2,11.6,11.96,11186900.0],["2024-03-05",11.65,12.32,11.485,11.99,11560300.0],["2024-03-06",12.32,12.42,11.61,12.24,14557400.0],["2024-03-07",12.4,12.58,12.12,12.33,9432900.0],["2024-03-08",12.65,13.037,12.39,12.56,13659700.0],["2024-03-11",12.46,12.81,11.9,12.02,9873300.0],["2024-03-12",11.9,11.98,10.7,10.705,17323100.0],["2024-03-13",10.65,10.695,9.91,9.97,17199600.0],["2024-03-14",9.93,10.02,9.335,9.51,19733200.0],["2024-03-15",9.47,9.915,9.37,9.89,15871900.0],["2024-03-18",9.928,10.52,9.59,10.26,12249300.0],["2024-03-19",10.05,10.51,10.044,10.39,10078900.0],["2024-03-20",10.26,11.66,10.12,11.48,15602500.0],["2024-03-21",11.62,12.58,11.55,11.76,17231100.0],["2024-03-22",11.69,11.9,11.185,11.35,8683200.0],["2024-03-25",11.33,11.485,10.81,10.89,8378800.0],["2024-03-26",11.07,11.54,11.03,11.28,8376000.0],["2024-03-27",11.6,13.22,11.57,13.1,26530800.0],["2024-03-28",12.93,13.585,12.71,13.18,54243300.0],["2024-04-01",13.227,13.44,12.61,12.74,9952800.0],["2024-04-02",12.25,12.27,11.675,11.72,8761200.0],["2024-04-03",11.59,12.46,11.45,12.41,10643600.0],["2024-04-04",12.59,13.03,12.09,12.12,8762100.0],["2024-04-05",11.82,12.1,11.45,11.83,8229100.0],["2024-04-08",11.81,12.315,11.77,11.88,8618100.0],["2024-04-09",11.88,13.065,11.773,13.02,14433700.0],["2024-04-10",12.03,12.29,11.68,12.29,14778900.0],["2024-04-11",12.47,12.635,11.44,11.85,12021000.0],["2024-04-12",11.87,12.645,11.53,11.64,11300400.0],["2024-04-15",11.47,11.64,10.625,10.69,11496700.0],["2024-04-16",10.5,10.58,10.135,10.33,10327200.0],["2024-04-17",10.45,11.13,10.35,10.845,11396800.0],["2024-04-18",10.83,10.84,10.06,10.11,11519700.0],["2024-04-19",10.01,10.315,9.97,10.25,14425700.0],["2024-04-22",10.3,10.332,9.805,10.05,10253000.0],["2024-04-23",9.92,11.105,9.811,10.27,12980800.0],["2024-04-24",10.16,10.625,9.9,10.02,10012000.0],["2024-04-25",9.71,9.84,9.465,9.71,9338300.0],["2024-04-26",9.82,10.32,9.711,10.29,9901600.0],["2024-04-29",10.57,11.095,10.51,10.72,8518100.0],["2024-04-30",10.4,10.685,10.22,10.29,7397700.0],["2024-05-01",10.34,11.05,10.04,10.07,10301700.0],["2024-05-02",10.52,10.96,10.151,10.95,10181700.0],["2024-05-03",11.61,12.39,11.56,11.9,12453600.0],["2024-05-06",12.09,12.27,11.83,11.99,6403200.0],["2024-05-07",12.05,12.06,11.65,11.78,7073800.0],["2024-05-08",11.46,11.685,11.25,11.51,9357700.0],["2024-05-09",11.99,12.46,11.285,12.41,21155900.0],["2024-05-10",12.5,12.78,11.215,11.26,11171000.0],["2024-05-13",11.32,12.4,11.32,11.52,10570200.0],["2024-05-14",12.52,13.3,12.09,12.27,17647300.0],["2024-05-15",12.87,13.2,11.655,12.09,13703800.0],["2024-05-16",12.07,12.605,11.76,12.25,11288100.0],["2024-05-17",12.17,12.43,11.77,11.89,8596300.0],["2024-05-20",12.08,12.14,11.26,11.42,8542500.0],["2024-05-21",11.32,11.99,11.31,11.97,6929000.0],["2024-05-22",11.81,13.38,11.72,12.92,18114400.0],["2024-05-23",12.95,12.97,11.66,11.99,11245600.0],["2024-05-24",11.94,13.425,11.94,13.39,14315500.0],["2024-05-28",14.02,14.3,13.27,13.5,13438100.0],["2024-05-29",12.99,13.485,12.63,13.37,7752600.0],["2024-05-30",13.52,14.74,13.505,14.5,15799800.0],["2024-05-31",14.64,15.15,13.76,14.46,14162300.0],["2024-06-03",15.02,15.03,14.28,14.53,11266700.0],["2024-06-04",14.37,14.585,13.99,14.0,8002200.0],["2024-06-05",14.04,15.0,13.701,14.9,11254700.0],["2024-06-06",14.65,14.99,14.3,14.44,11035900.0],["2024-06-07",13.84,13.905,13.15,13.45,11997000.0],["2024-06-10",13.216,14.25,13.21,14.15,9390900.0],["2024-06-11",13.99,14.805,13.42,14.55,9331700.0],["2024-06-12",15.73,16.53,14.553,14.65,17306800.0],["2024-06-13",14.78,14.78,13.62,13.87,10203800.0],["2024-06-14",13.73,13.99,13.235,13.26,9731300.0],["2024-06-17",13.09,13.56,12.45,12.71,9688600.0],["2024-06-18",12.53,12.92,12.48,12.64,6503200.0],["2024-06-20",12.29,12.76,11.78,12.54,8336600.0],["2024-06-21",12.45,13.23,12.29,13.09,13408600.0],["2024-06-24",13.18,13.697,12.72,13.58,11611700.0],["2024-06-25",13.35,13.375,12.82,12.96,10585800.0],["2024-06-26",12.9,13.125,12.341,12.7,8677900.0],["2024-06-27",12.79,13.615,12.585,13.27,12545400.0],["2024-06-28",13.27,13.35,11.55,11.86,43267000.0],["2024-07-01",11.88,12.1,10.88,10.915,13629400.0],["2024-07-02",11.05,11.39,10.55,10.95,12374400.0],["2024-07-03",11.34,12.17,11.04,12.16,10729900.0],["2024-07-05",12.095,12.74,11.93,12.21,12197200.0],["2024-07-08",12.5,12.805,12.355,12.65,12449500.0],["2024-07-09",12.53,13.36,12.35,13.21,10235100.0],["2024-07-10",13.39,14.02,13.01,13.92,13429400.0],["2024-07-11",14.96,16.12,14.6,16.07,23724300.0],["2024-07-12",16.2,17.51,16.19,17.2,19233700.0],["2024-07-15",16.0,16.07,14.36,15.66,21886000.0],["2024-07-16",16.1,17.365,15.66,17.28,15972300.0],["2024-07-17",16.8,17.399,16.62,17.16,13108500.0],["2024-07-18",17.35,18.07,16.775,17.05,21193900.0],["2024-07-19",17.05,17.479,16.295,16.95,12877700.0],["2024-07-22",18.0,18.05,16.67,16.94,13747400.0],["2024-07-23",16.77,17.88,16.629,17.27,12185300.0],["2024-07-24",17.35,18.29,17.1,17.19,14665700.0],["2024-07-25",17.1,18.245,16.8,17.48,12198400.0],["2024-07-26",17.86,18.23,17.27,17.86,13876400.0],["2024-07-29",17.75,17.85,16.075,16.33,15041400.0],["2024-07-30",16.39,17.18,16.32,16.74,10522100.0],["2024-07-31",16.93,18.475,16.795,17.53,13937900.0],["2024-08-01",18.85,19.01,17.265,17.5,14107100.0],["2024-08-02",17.11,17.16,16.28,16.72,11994100.0],["2024-08-05",15.2,17.02,14.79,16.53,10964700.0],["2024-08-06",16.82,17.008,16.16,16.49,11075500.0],["2024-08-07",18.49,19.73,17.45,18.31,26036000.0],["2024-08-08",18.39,19.51,18.05,18.83,13613800.0],["2024-08-09",18.84,18.84,17.1,17.89,12009500.0],["2024-08-12",17.86,17.89,17.0,17.33,9894200.0],["2024-08-13",17.62,19.399,17.34,19.27,9976000.0],["2024-08-14",19.37,19.38,18.51,18.51,7806100.0],["2024-08-15",18.81,19.62,18.59,19.61,8913400.0],["2024-08-16",19.53,19.71,18.83,19.4,6935000.0],["2024-08-19",19.58,20.58,19.28,20.26,8876800.0],["2024-08-20",20.13,20.33,18.94,19.09,8593400.0],["2024-08-21",19.63,19.79,19.01,19.63,7576900.0],["2024-08-22",19.55,20.2,19.28,19.96,7324400.0],["2024-08-23",20.0,21.68,19.86,21.5,10118300.0],["2024-08-26",21.95,22.26,20.915,21.15,8197000.0],["2024-08-27",20.79,20.968,20.22,20.82,5920700.0],["2024-08-28",20.73,20.94,20.33,20.6,4983700.0],["2024-08-29",20.72,20.745,20.03,20.13,5367000.0],["2024-08-30",20.25,20.625,19.91,20.52,5368800.0],["2024-09-03",20.27,20.27,18.45,18.51,8020600.0],["2024-09-04",18.61,19.86,18.56,19.63,6103100.0],["2024-09-05",19.63,19.91,19.21,19.26,5021900.0],["2024-09-06",19.33,19.42,18.105,18.17,6113400.0],["2024-09-09",18.03,18.3,17.12,17.29,7008100.0],["2024-09-10",17.36,17.46,16.69,17.2,5825500.0],["2024-09-11",18.01,19.18,17.96,19.15,12683100.0],["2024-09-12",19.06,19.29,18.595,18.78,6078500.0],["2024-09-13",19.28,19.61,18.755,19.23,6590300.0],["2024-09-16",19.25,19.83,18.58,19.34,5566300.0],["2024-09-17",19.5,20.455,19.34,20.31,6902600.0],["2024-09-18",20.32,21.77,19.9,20.3,11073400.0],["2024-09-19",21.2,21.29,19.01,19.13,11446700.0],["2024-09-20",19.14,19.43,18.61,18.91,10172600.0],["2024-09-23",18.86,19.14,18.34,18.91,5553000.0],["2024-09-24",19.38,19.437,18.78,18.92,5736400.0],["2024-09-25",18.88,19.08,18.28,18.29,6574800.0],["2024-09-26",18.7,19.269,18.22,18.56,4724000.0],["2024-09-27",18.91,19.45,18.47,18.5,5718500.0],["2024-09-30",18.16,18.63,17.9,18.06,5551300.0],["2024-10-01",18.04,18.12,17.28,17.5,4863000.0],["2024-10-02",17.27,17.373,16.6,17.01,6216500.0],["2024-10-03",16.88,17.23,16.68,16.84,3916100.0],["2024-10-04",17.11,17.353,16.28,16.52,6657000.0],["2024-10-07",16.36,16.8,16.21,16.64,5355700.0],["2024-10-08",16.48,16.6,16.05,16.39,5319600.0],["2024-10-09",16.29,16.9,16.01,16.65,5737100.0],["2024-10-10",16.34,16.52,15.33,15.52,9697000.0],["2024-10-11",15.37,16.172,15.35,15.94,6173400.0],["2024-10-14",15.77,15.85,15.37,15.65,7037700.0],["2024-10-15",15.5,15.5,14.89,15.09,7571500.0],["2024-10-16",15.27,15.41,14.99,15.4,5372300.0],["2024-10-17",15.25,15.33,14.45,14.57,5933500.0],["2024-10-18",14.57,14.83,14.45,14.61,5791300.0],["2024-10-21",14.45,14.574,13.38,13.75,10389600.0],["2024-10-22",13.8,14.08,13.41,14.04,8746500.0],["2024-10-23",13.695,14.23,13.53,13.85,5897700.0],["2024-10-24",14.07,14.27,13.654,14.0,6054500.0],["2024-10-25",14.06,14.595,14.01,14.37,8307100.0],["2024-10-28",15.34,15.69,14.41,14.43,11351700.0],["2024-10-29",14.04,14.25,13.66,14.14,6709100.0],["2024-10-30",13.8,14.615,13.76,14.09,4935800.0],["2024-10-31",14.03,14.6,13.46,14.45,7589600.0],["2024-11-01",14.8,15.345,14.4,14.76,9125900.0],["2024-11-04",15.05,16.34,15.03,16.08,11549300.0],["2024-11-05",15.6,16.94,15.41,16.91,10427900.0],["2024-11-06",14.21,14.4,11.54,11.9,39917600.0],["2024-11-07",12.05,12.28,11.5,11.6,18882100.0],["2024-11-08",11.52,11.736,9.7,10.23,29577500.0],["2024-11-11",10.2,10.72,9.89,10.23,13491800.0],["2024-11-12",9.92,10.24,9.225,9.74,15396700.0],["2024-11-13",9.78,10.47,9.77,10.27,12630400.0],["2024-11-14",10.34,11.59,10.155,10.91,17150000.0],["2024-11-15",11.17,11.24,9.865,9.89,13664900.0],["2024-11-18",9.75,10.185,9.54,10.01,10005900.0],["2024-11-19",9.9,10.13,9.67,9.71,7548500.0],["2024-11-20",9.61,10.23,9.55,10.2,9541100.0],["2024-11-21",10.1,10.74,9.93,10.22,8388800.0],["2024-11-22",10.0,10.66,10.0,10.51,7179100.0],["2024-11-25",10.88,11.74,10.65,11.52,13651700.0],["2024-11-26",11.27,11.53,10.87,11.49,7227500.0],["2024-11-27",11.5,12.145,11.395,11.55,7671800.0],["2024-11-29",11.7,11.87,11.43,11.53,4635100.0],["2024-12-02",11.58,11.98,11.37,11.67,6468700.0],["2024-12-03",11.61,11.61,11.165,11.26,6381300.0],["2024-12-04",11.24,11.39,10.65,10.71,8190500.0],["2024-12-05",10.67,10.847,10.115,10.36,8735900.0],["2024-12-06",10.57,10.68,10.29,10.58,6291500.0],["2024-12-09",10.76,11.74,10.68,11.21,9304000.0],["2024-12-10",11.11,11.16,10.45,10.54,9815500.0],["2024-12-11",10.68,10.84,10.175,10.5,5643600.0],["2024-12-12",10.41,10.57,10.15,10.19,5212000.0],["2024-12-13",10.2,10.21,9.87,10.12,5758200.0],["2024-12-16",10.02,10.34,9.86,9.99,5696200.0],["2024-12-17",10.1,10.58,9.97,10.06,7883600.0],["2024-12-18",10.06,10.42,9.13,9.15,11561500.0],["2024-12-19",9.31,9.68,9.08,9.13,12947400.0],["2024-12-20",9.15,10.03,9.01,9.87,13773700.0],["2024-12-23",9.73,10.15,9.65,10.1,6946700.0],["2024-12-24",9.97,10.21,9.775,10.12,3104500.0],["2024-12-26",9.98,10.22,9.85,10.07,4880800.0],["2024-12-27",9.99,10.165,9.695,9.86,6278200.0],["2024-12-30",9.66,9.71,9.37,9.5,6886500.0],["2024-12-31",9.56,9.81,9.22,9.25,7937700.0],["2025-01-02",9.49,10.25,9.42,10.21,7712700.0],["2025-01-03",10.37,10.82,10.3,10.71,8318300.0],["2025-01-06",10.95,11.449,10.73,10.97,8361000.0],["2025-01-07",11.35,11.88,11.14,11.37,10182800.0],["2025-01-08",10.9,10.94,10.4,10.75,7866200.0],["2025-01-10",10.86,10.98,9.93,10.04,12209400.0],["2025-01-13",9.8,9.83,9.27,9.73,11645100.0],["2025-01-14",9.87,10.16,9.45,9.57,10823700.0],["2025-01-15",10.1,10.45,9.61,9.63,8766700.0],["2025-01-16",9.54,9.69,9.34,9.55,9672000.0],["2025-01-17",9.64,9.71,9.38,9.44,9258800.0],["2025-01-21",9.35,9.36,8.945,9.22,14940100.0],["2025-01-22",9.17,9.25,8.39,8.46,18339500.0],["2025-01-23",8.41,9.365,8.22,9.34,13141300.0],["2025-01-24",9.39,10.43,9.33,10.23,17837300.0],["2025-01-27",10.2,10.435,9.93,10.19,9552200.0],["2025-01-28",10.31,10.31,9.16,9.26,10828100.0],["2025-01-29",9.38,10.0,9.15,9.39,11273400.0],["2025-01-30",9.52,9.84,9.33,9.42,5722200.0],["2025-01-31",9.4,9.61,8.94,9.05,9819200.0],["2025-02-03",8.57,9.28,8.55,8.8,10173900.0],["2025-02-04",8.75,9.1,8.62,8.9,7833000.0],["2025-02-05",9.0,9.305,8.71,8.72,8841600.0],["2025-02-06",8.82,9.06,8.37,8.64,11542700.0],["2025-02-07",8.49,8.58,8.22,8.47,11964100.0],["2025-02-10",8.51,8.525,8.215,8.36,7756700.0],["2025-02-11",8.16,8.39,7.93,8.1,8430100.0],["2025-02-12",7.94,8.18,7.9,8.0,8658400.0],["2025-02-13",8.03,8.77,7.87,8.58,9531000.0],["2025-02-14",8.66,9.0,8.575,8.82,7502500.0],["2025-02-18",8.85,9.13,8.625,8.86,6354000.0],["2025-02-19",9.16,9.31,8.58,8.61,10600900.0],["2025-02-20",8.59,8.67,8.315,8.54,6146500.0],["2025-02-21",8.64,8.78,8.24,8.42,6203900.0],["2025-02-24",8.44,8.78,8.26,8.49,7344100.0],["2025-02-25",8.4,8.78,8.28,8.37,9335800.0],["2025-02-26",8.52,8.77,8.32,8.39,10087800.0],["2025-02-27",8.4,8.52,7.875,7.91,11946100.0],["2025-02-28",7.915,7.915,6.99,7.25,24044600.0],["2025-03-03",7.12,7.29,6.0,6.17,24967500.0],["2025-03-04",6.075,7.08,5.927,6.71,22177200.0],["2025-03-05",6.85,7.04,6.37,6.9,14036800.0],["2025-03-06",6.69,7.04,6.44,6.87,11251500.0],["2025-03-07",6.79,7.23,6.78,7.16,15134700.0],["2025-03-10",7.105,7.645,6.91,6.99,14912000.0],["2025-03-11",6.97,7.34,6.505,6.93,11805100.0],["2025-03-12",6.68,6.83,6.38,6.57,11104300.0],["2025-03-13",6.41,6.465,6.11,6.21,9032100.0],["2025-03-14",6.31,6.51,6.27,6.5,9995900.0],["2025-03-17",6.57,7.1,6.51,6.97,10016300.0],["2025-03-18",6.91,6.92,6.27,6.51,10314600.0],["2025-03-19",6.51,6.84,6.455,6.66,9071500.0],["2025-03-20",6.57,7.085,6.51,6.71,10227100.0],["2025-03-21",6.55,6.79,6.27,6.59,14128000.0],["2025-03-24",6.7,7.09,6.37,6.38,14917700.0],["2025-03-25",6.37,6.67,6.25,6.56,11419000.0],["2025-03-26",6.49,6.71,6.0,6.21,12132300.0],["2025-03-27",6.11,6.205,5.91,6.01,10659900.0],["2025-03-28",6.01,6.108,5.905,5.94,9959800.0],["2025-03-31",5.8,5.915,5.545,5.86,11446500.0],["2025-04-01",5.88,6.6,5.745,6.49,15397300.0],["2025-04-02",6.44,6.85,6.39,6.78,14140300.0],["2025-04-03",6.47,6.66,5.95,6.59,18602000.0],["2025-04-04",6.29,6.99,5.85,6.99,16160000.0],["2025-04-07",6.53,7.42,6.36,6.57,17228000.0],["2025-04-08",6.81,6.83,5.55,5.665,16060600.0],["2025-04-09",5.56,6.53,5.45,6.43,20372100.0],["2025-04-10",6.27,6.27,5.8,6.03,13557300.0],["2025-04-11",6.03,6.37,5.93,6.29,8191100.0],["2025-04-14",6.49,6.995,6.43,6.82,12751300.0],["2025-04-15",6.87,7.16,6.695,6.71,9459700.0],["2025-04-16",6.62,6.759,6.275,6.525,7743400.0],["2025-04-17",6.33,6.878,6.28,6.85,11274600.0],["2025-04-21",6.8,6.8,6.305,6.57,7471600.0],["2025-04-22",6.64,7.095,6.61,6.88,11091700.0],["2025-04-23",6.9,7.05,6.515,6.66,13550800.0],["2025-04-24",6.83,7.1,6.81,7.05,10211400.0],["2025-04-25",7.01,7.63,6.9,7.39,10323600.0],["2025-04-28",7.46,7.86,7.41,7.5,7553500.0],["2025-04-29",7.53,7.54,7.09,7.42,8652300.0],["2025-04-30",7.09,7.17,6.7,6.89,11052800.0],["2025-05-01",6.94,7.305,6.86,7.19,6939500.0],["2025-05-02",7.29,7.51,7.25,7.29,7136900.0],["2025-05-05",7.19,7.24,6.88,6.98,7146400.0],["2025-05-06",7.0,7.435,6.97,7.06,8607800.0],["2025-05-07",7.08,7.575,7.07,7.39,13090400.0],["2025-05-08",8.44,8.7,7.8,8.5,21829100.0],["2025-05-09",8.5,9.53,8.45,9.38,29818600.0],["2025-05-12",10.0,11.165,10.0,10.96,37562800.0],["2025-05-13",11.85,13.23,11.735,11.9,42866400.0],["2025-05-14",11.88,13.03,11.51,12.7,23039200.0],["2025-05-15",12.39,12.87,12.01,12.85,14092200.0],["2025-05-16",12.87,13.01,12.22,12.25,12850100.0],["2025-05-19",11.8,11.86,10.97,11.29,19623000.0],["2025-05-20",11.28,12.075,11.271,11.54,10459800.0],["2025-05-21",11.32,11.325,10.56,10.66,16930500.0],["2025-05-22",6.8,6.98,6.16,6.71,91268800.0],["2025-05-23",6.59,7.475,6.48,6.88,50362600.0],["2025-05-27",7.07,7.25,6.68,7.19,25615000.0],["2025-05-28",7.06,7.135,6.48,6.75,23226500.0],["2025-05-29",6.825,7.08,6.75,6.85,14743100.0],["2025-05-30",6.795,7.53,6.71,7.49,25393400.0],["2025-06-02",7.5,7.575,6.85,7.14,20218000.0],["2025-06-03",7.23,8.435,7.16,8.28,33701100.0],["2025-06-04",8.285,8.405,7.91,8.16,14339400.0],["2025-06-05",8.3,8.59,7.96,8.38,17344400.0],["2025-06-06",8.48,8.58,8.035,8.51,15438200.0],["2025-06-09",8.768,9.14,8.25,8.27,16987000.0],["2025-06-10",8.6,8.88,8.19,8.86,16300100.0],["2025-06-11",8.715,8.84,8.36,8.7,14226500.0],["2025-06-12",8.62,8.96,8.425,8.47,11190400.0],["2025-06-13",8.22,10.14,8.12,10.0,42841200.0],["2025-06-16",9.91,9.95,8.925,9.64,30716400.0],["2025-06-17",5.82,6.11,5.38,5.78,119998600.0],["2025-06-18",5.665,6.2,5.51,6.13,47017800.0],["2025-06-20",6.22,6.73,6.21,6.23,30459700.0],["2025-06-23",6.14,6.4,5.98,6.24,17234000.0],["2025-06-24",6.32,7.55,6.22,7.2,41463700.0],["2025-06-25",7.23,7.36,6.98,7.28,21940400.0],["2025-06-26",7.68,8.08,7.58,7.75,27078300.0],["2025-06-27",7.75,7.87,7.23,7.43,17994000.0],["2025-06-30",7.875,8.615,7.615,8.18,42329800.0],["2025-07-01",8.2,9.375,7.84,9.04,32377100.0],["2025-07-02",9.085,9.66,8.95,8.99,21326400.0],["2025-07-03",9.165,10.76,9.07,10.5,33830500.0],["2025-07-07",10.875,11.205,10.31,11.11,27995300.0],["2025-07-08",10.12,10.39,9.61,9.84,34247200.0],["2025-07-09",10.12,10.795,9.845,10.505,19112600.0],["2025-07-10",10.38,11.15,10.341,10.87,17997600.0],["2025-07-11",10.88,10.88,9.98,10.11,15624600.0],["2025-07-14",10.34,10.74,10.09,10.36,14843200.0],["2025-07-15",10.605,11.51,10.6,10.705,18267300.0],["2025-07-16",10.92,10.93,10.33,10.34,13400900.0],["2025-07-17",10.41,10.62,9.91,9.96,12102400.0],["2025-07-18",10.15,10.545,9.97,10.24,11869700.0],["2025-07-21",10.38,10.88,9.995,10.46,13344600.0],["2025-07-22",10.6,11.34,10.535,11.16,17476700.0],["2025-07-23",11.165,11.3,10.61,10.64,14608600.0],["2025-07-24",11.38,11.88,10.32,10.58,23450800.0],["2025-07-25",10.53,10.84,10.342,10.78,8774800.0],["2025-07-28",10.86,11.285,10.7,11.15,12120900.0],["2025-07-29",11.14,11.272,10.7,10.75,8488000.0],["2025-07-30",10.81,10.84,9.91,10.15,10958200.0],["2025-07-31",10.23,10.48,10.1,10.26,9378900.0],["2025-08-01",10.03,10.22,9.75,9.85,8252300.0],["2025-08-04",9.95,10.075,9.6,9.7,8631200.0],["2025-08-05",9.775,9.81,9.36,9.42,9012400.0],["2025-08-06",9.24,9.44,9.01,9.07,13059000.0],["2025-08-07",11.2,12.33,10.81,12.0,48256300.0],["2025-08-08",12.07,12.25,11.14,11.85,18609900.0],["2025-08-11",12.15,12.75,11.38,11.6,14000300.0],["2025-08-12",11.72,11.89,11.34,11.42,11611000.0],["2025-08-13",11.47,11.819,10.79,10.93,13468200.0],["2025-08-14",10.82,10.94,10.26,10.48,12232000.0],["2025-08-15",10.48,14.87,10.1,13.92,76431500.0],["2025-08-18",14.77,16.57,14.67,15.5,50682600.0],["2025-08-19",15.45,15.91,14.811,15.49,18712900.0],["2025-08-20",15.53,16.12,15.3,15.47,16863300.0],["2025-08-21",15.06,15.06,14.18,14.74,14921200.0],["2025-08-22",14.97,16.4,14.6,16.2,16060000.0],["2025-08-25",15.725,16.4,15.21,16.38,10029000.0],["2025-08-26",16.4,16.9,16.25,16.61,11127700.0],["2025-08-27",16.485,16.826,15.78,15.8,9003700.0],["2025-08-28",15.94,16.48,15.77,16.37,6703700.0],["2025-08-29",16.36,16.51,15.96,15.97,6815800.0],["2025-09-02",15.06,16.04,14.95,15.93,6980200.0],["2025-09-03",15.87,16.515,15.67,16.48,8776800.0],["2025-09-04",16.52,17.1,16.279,16.43,10075400.0],["2025-09-05",16.92,18.32,16.851,18.18,17576600.0],["2025-09-08",18.08,18.1,16.441,16.92,12286600.0],["2025-09-09",16.93,16.93,15.4,16.03,10477900.0],["2025-09-10",16.2,16.725,16.06,16.2,6952800.0],["2025-09-11",16.175,17.265,15.83,16.01,10269400.0],["2025-09-12",15.98,16.42,15.9,16.06,7217600.0],["2025-09-15",16.006,16.895,15.699,16.45,8447100.0],["2025-09-16",16.565,16.97,16.07,16.24,6336000.0],["2025-09-17",16.245,16.94,15.71,15.91,9964800.0],["2025-09-18",16.46,16.465,15.555,16.3,10348800.0],["2025-09-19",16.41,16.98,16.135,16.58,14191600.0],["2025-09-22",16.53,17.8,16.49,17.61,11217600.0],["2025-09-23",17.77,17.95,16.37,16.45,9987400.0],["2025-09-24",16.73,17.048,15.78,16.05,8503600.0],["2025-09-25",15.72,16.94,15.69,16.91,10205000.0],["2025-09-26",16.98,17.9,16.868,17.67,12420400.0],["2025-09-29",17.75,17.9,17.105,17.78,9072200.0],["2025-09-30",17.78,18.28,16.835,17.29,10487100.0],["2025-10-01",18.51,20.02,17.93,18.35,21698800.0],["2025-10-02",18.73,19.24,18.302,19.15,15353300.0],["2025-10-03",19.13,19.64,18.805,19.11,10738600.0],["2025-10-06",19.355,19.75,19.105,19.25,6326500.0],["2025-10-07",19.5,20.25,18.92,19.46,9208000.0],["2025-10-08",19.46,19.773,19.12,19.4,7645900.0],["2025-10-09",19.67,21.08,19.52,20.32,11672800.0],["2025-10-10",20.52,20.77,18.1,18.8,11530900.0],["2025-10-13",19.44,21.19,19.44,21.17,8772900.0],["2025-10-14",20.44,21.11,20.125,20.68,7168000.0],["2025-10-15",21.7,22.44,21.16,21.29,8639000.0],["2025-10-16",21.315,21.55,19.91,20.14,6770500.0],["2025-10-17",19.5,20.015,19.18,19.51,6338800.0],["2025-10-20",20.07,20.665,20.04,20.5,6308500.0],["2025-10-21",21.775,21.8,20.085,20.44,9089000.0],["2025-10-22",20.3,20.363,18.77,19.72,6193400.0],["2025-10-23",19.83,20.025,19.5,19.82,4255800.0],["2025-10-24",20.63,21.623,20.31,20.85,8030900.0],["2025-10-27",21.25,21.375,20.04,20.51,5550900.0],["2025-10-28",20.51,20.73,19.9,19.92,5091600.0],["2025-10-29",19.78,21.35,19.61,20.12,9459400.0],["2025-10-30",19.88,20.09,19.53,19.62,4737800.0],["2025-10-31",19.78,21.025,19.75,20.76,6853500.0],["2025-11-03",20.775,20.8,19.86,19.97,5208000.0],["2025-11-04",19.0,19.57,18.72,19.06,4481900.0],["2025-11-05",19.09,21.27,18.92,20.59,9253900.0],["2025-11-06",20.59,21.34,20.3,20.42,9571000.0],["2025-11-07",16.925,18.0,15.92,17.13,25026600.0],["2025-11-10",18.335,19.47,17.495,18.35,12099500.0],["2025-11-11",18.36,20.02,17.67,19.75,11181100.0],["2025-11-12",20.2,20.2,19.08,19.44,9100000.0],["2025-11-13",19.22,20.02,18.691,18.87,12234700.0],["2025-11-14",17.98,19.37,17.82,18.65,9823300.0],["2025-11-17",18.62,19.345,18.1,18.57,12272200.0],["2025-11-18",18.18,20.01,18.15,19.22,11822600.0],["2025-11-19",19.27,19.97,18.75,18.95,11007200.0],["2025-11-20",19.53,20.99,17.77,17.81,12325100.0],["2025-11-21",17.955,18.56,16.891,17.93,6596600.0],["2025-11-24",18.03,18.69,17.74,18.09,5260400.0],["2025-11-25",18.29,18.82,17.75,18.65,5243900.0],["2025-11-26",18.505,19.55,18.35,19.23,5992600.0],["2025-11-28",19.38,20.31,19.29,20.25,4590800.0],["2025-12-01",19.58,19.89,18.515,18.55,6796900.0],["2025-12-02",18.73,18.92,18.08,18.18,6248900.0],["2025-12-03",18.08,18.08,17.35,17.85,7684200.0],["2025-12-04",17.85,18.47,17.6,18.35,4961000.0],["2025-12-05",18.4,18.49,17.35,17.58,6814800.0],["2025-12-08",17.7,18.08,17.4,18.06,4954400.0],["2025-12-09",17.93,18.912,17.81,17.87,5695700.0],["2025-12-10",17.86,18.67,17.468,18.32,5751500.0],["2025-12-11",18.2,18.905,17.9,18.71,3969000.0],["2025-12-12",18.74,18.82,17.77,17.93,4814700.0],["2025-12-15",18.12,18.12,17.33,17.35,4235300.0],["2025-12-16",17.23,17.906,17.05,17.54,4141500.0],["2025-12-17",17.69,17.9,16.885,17.08,4915600.0],["2025-12-18",17.82,18.87,17.685,18.14,7581800.0],["2025-12-19",18.08,18.66,18.06,18.26,10765600.0],["2025-12-22",18.58,20.33,18.48,20.24,9220200.0],["2025-12-23",20.24,20.26,19.15,19.42,4010200.0],["2025-12-24",19.46,20.24,19.38,20.16,2527200.0],["2025-12-26",20.14,20.71,19.65,20.47,3664200.0],["2025-12-29",19.94,20.39,19.68,19.73,4809400.0],["2025-12-30",19.79,19.89,19.03,19.09,4335900.0],["2025-12-31",19.06,19.215,18.3,18.4,5249700.0],["2026-01-02",19.125,19.7,18.95,19.44,7432100.0],["2026-01-05",19.58,20.0,17.76,18.32,9283100.0],["2026-01-06",18.3,18.75,17.45,18.3,7846900.0],["2026-01-07",18.05,18.11,17.05,17.36,5903900.0],["2026-01-08",17.26,18.7,17.14,18.3,7909300.0],["2026-01-09",18.55,18.8,17.94,18.09,3650000.0],["2026-01-12",17.98,19.38,17.85,18.9,5532400.0],["2026-01-13",19.225,19.42,18.42,18.52,6495800.0],["2026-01-14",18.44,19.75,18.3,18.42,5651800.0],["2026-01-15",18.52,19.53,18.2,18.26,6154400.0],["2026-01-16",18.4,19.02,18.215,18.23,8960600.0],["2026-01-20",17.62,17.735,16.49,16.79,11531300.0],["2026-01-21",16.9,18.16,16.88,17.82,10169200.0],["2026-01-22",18.03,20.16,18.02,18.76,12833700.0],["2026-01-23",18.76,19.96,18.75,19.5,7999700.0],["2026-01-26",19.32,21.185,19.32,20.01,9394000.0],["2026-01-27",19.83,21.17,19.75,20.72,9044200.0],["2026-01-28",21.718,21.95,20.575,21.41,11182700.0],["2026-01-29",21.62,21.67,19.31,19.76,7731900.0],["2026-01-30",19.41,19.98,18.55,19.0,7738900.0],["2026-02-02",18.91,19.45,18.03,18.19,6146400.0],["2026-02-03",18.23,19.22,17.7,18.47,9046900.0],["2026-02-04",19.795,21.04,19.76,20.73,14446100.0],["2026-02-05",19.94,20.18,18.87,18.97,7870100.0],["2026-02-06",19.5,20.34,18.78,19.93,10152400.0],["2026-02-09",20.095,20.65,19.49,20.41,5367100.0],["2026-02-10",20.2,20.84,19.69,20.66,6080900.0],["2026-02-11",21.04,21.18,18.11,19.16,10970500.0],["2026-02-12",19.25,19.38,17.95,18.2,5560000.0],["2026-02-13",18.17,19.45,17.82,19.09,8370000.0],["2026-02-17",18.71,19.58,18.58,19.34,5444800.0],["2026-02-18",19.53,20.695,19.41,20.14,7899200.0],["2026-02-19",19.91,20.2,19.51,20.04,5401400.0],["2026-02-20",19.955,21.15,19.76,20.28,9558900.0],["2026-02-23",20.0,20.021,19.12,19.99,6199400.0],["2026-02-24",19.51,20.49,19.31,20.1,7923000.0],["2026-02-25",19.76,20.34,19.305,19.55,6270400.0],["2026-02-26",19.13,20.5,18.85,20.42,14940600.0],["2026-02-27",18.59,18.74,12.47,13.25,56462000.0],["2026-03-02",12.9,13.12,12.08,12.52,20735800.0],["2026-03-03",12.0,12.03,11.49,11.54,17303400.0],["2026-03-04",11.6,12.53,11.54,12.17,15411600.0],["2026-03-05",11.99,12.57,11.55,11.79,11575900.0],["2026-03-06",11.53,12.12,11.31,11.34,12264100.0],["2026-03-09",11.155,11.45,10.78,11.33,11746000.0],["2026-03-10",11.5,12.225,11.385,12.15,13614300.0],["2026-03-11",12.05,12.879,12.05,12.63,12583700.0],["2026-03-12",12.33,12.49,11.77,11.97,10239000.0],["2026-03-13",12.07,12.81,12.015,12.14,8567300.0],["2026-03-16",12.55,13.199,12.55,12.78,8374000.0],["2026-03-17",12.93,13.31,12.85,13.29,7913200.0],["2026-03-18",13.37,13.57,12.77,12.79,7270400.0],["2026-03-19",12.52,13.14,12.26,13.08,6891100.0],["2026-03-20",13.05,13.115,11.98,12.22,13838300.0],["2026-03-23",12.245,12.88,12.1,12.35,7992800.0],["2026-03-24",12.42,13.06,12.41,12.75,7221200.0],["2026-03-25",12.955,13.35,12.955,13.04,6067100.0],["2026-03-26",12.74,13.2,12.35,12.4,5762400.0],["2026-03-27",12.19,12.7,12.18,12.6,5406400.0],["2026-03-30",12.89,13.12,12.04,12.14,8712400.0],["2026-03-31",12.53,13.61,12.53,13.56,8416500.0],["2026-04-01",13.8,14.29,13.8,14.15,9132300.0],["2026-04-02",13.63,14.26,13.43,13.5,7313800.0],["2026-04-06",13.42,13.72,13.085,13.23,6353400.0],["2026-04-07",13.05,13.41,12.795,13.22,5979600.0],["2026-04-08",14.34,14.72,13.7,13.87,7715700.0],["2026-04-09",13.7,13.919,13.165,13.33,6291100.0],["2026-04-10",13.395,13.64,13.23,13.28,4258700.0],["2026-04-13",13.09,13.24,12.46,12.76,9219100.0],["2026-04-14",13.05,13.219,12.415,12.45,10814400.0],["2026-04-15",12.59,12.89,11.93,12.1,13338500.0],["2026-04-16",12.25,12.33,11.67,12.1,11014500.0],["2026-04-17",12.34,12.49,12.13,12.4,16998100.0],["2026-04-20",12.122,12.385,11.91,12.18,7745700.0],["2026-04-21",12.3,12.479,11.72,11.78,9160600.0],["2026-04-22",12.11,12.76,12.06,12.71,9760000.0],["2026-04-23",12.78,13.02,12.53,12.96,7839900.0],["2026-04-24",13.04,13.12,12.465,12.74,6012000.0],["2026-04-27",12.83,13.185,12.62,13.03,5530400.0],["2026-04-28",12.78,13.15,12.54,12.97,6233800.0],["2026-04-29",12.87,12.9,11.68,11.93,11608800.0],["2026-04-30",12.09,12.835,12.09,12.73,7576700.0],["2026-05-01",12.76,13.33,12.68,13.06,7568700.0],["2026-05-04",13.115,13.14,12.52,12.7,5764900.0],["2026-05-05",12.99,13.48,12.94,13.46,6573500.0],["2026-05-06",13.47,13.525,12.81,12.83,12686700.0],["2026-05-07",14.43,15.791,13.705,13.8,16935800.0],["2026-05-08",14.13,14.74,13.71,14.61,10012900.0],["2026-05-11",14.55,15.11,14.415,14.47,7535000.0],["2026-05-12",14.2,14.39,13.49,14.1,8359700.0],["2026-05-13",14.25,14.66,13.77,14.46,7871400.0],["2026-05-14",14.48,14.89,13.825,14.66,7689300.0],["2026-05-15",14.04,14.375,13.635,13.99,11495600.0],["2026-05-18",13.8,13.937,13.115,13.49,7572700.0],["2026-05-19",13.1,13.34,12.71,13.17,6833900.0],["2026-05-20",13.35,14.07,12.921,13.69,6923500.0],["2026-05-21",13.69,14.75,13.615,14.445,8254700.0],["2026-05-22",14.42,14.82,14.14,14.62,5836300.0],["2026-05-26",15.13,15.26,14.6,14.65,5272000.0],["2026-05-27",14.73,15.5,14.52,15.2,8801900.0],["2026-05-28",15.24,16.01,15.02,15.89,9142600.0],["2026-05-29",16.22,16.76,15.98,16.72,10408900.0],["2026-06-01",16.37,16.37,15.275,15.58,13548100.0],["2026-06-02",15.39,15.56,14.96,15.25,7931900.0],["2026-06-03",15.23,15.51,14.63,14.85,7336200.0],["2026-06-04",14.62,14.945,14.31,14.82,5086900.0],["2026-06-05",14.41,14.42,13.02,13.355,9498600.0],["2026-06-08",13.755,13.985,13.08,13.46,7683700.0],["2026-06-09",13.48,13.625,12.175,12.6,10375400.0],["2026-06-10",12.31,12.39,11.7,11.9,9084100.0],["2026-06-11",12.02,12.605,11.75,12.55,7478500.0],["2026-06-12",12.64,13.14,12.39,12.89,8209900.0],["2026-06-15",13.24,13.36,12.45,12.47,7205100.0],["2026-06-16",12.435,12.96,12.35,12.64,6151100.0],["2026-06-17",12.66,12.97,12.235,12.44,8079900.0],["2026-06-18",13.01,13.56,12.46,13.52,11764000.0],["2026-06-22",13.53,13.9,13.395,13.62,6267600.0],["2026-06-23",13.11,13.415,12.77,12.81,6488400.0],["2026-06-24",15.49,16.79,14.345,14.42,53478700.0],["2026-06-25",14.48,15.05,12.935,13.6,17112800.0],["2026-06-26",13.41,13.865,13.14,13.49,12133100.0],["2026-06-29",13.38,13.555,12.61,13.48,10962300.0],["2026-06-30",14.13,14.35,13.35,13.38,13007700.0],["2026-07-01",13.1,13.935,12.97,13.11,6717900.0],["2026-07-02",13.11,13.385,12.36,12.74,10765100.0],["2026-07-06",12.7,13.355,12.7,12.97,8564499.695377],["2026-07-07",12.805,12.86,11.69,12.2,14388856.771518],["2026-07-08",12.21,12.68,11.255,12.01,22666572.662714],["2026-07-09",12.225,12.485,12,12.46,8990465.516372],["2026-07-10",12.43,12.72,12.2,12.47,7255342.177598],["2026-07-13",12.14,12.55,11.95,12.41,11429240.293941],["2026-07-14",12.56,12.995,12.455,12.78,7646852.605716],["2026-07-15",12.92,13.35,12.46,12.77,6234852.924836],["2026-07-16",12.47,12.49,11.9105,12.14,9653315.488281],["2026-07-17",11.93,12.28,11.765,11.85,7473345.663165],["2026-07-20",11.91,11.93,11.38,11.44,9857428.8468],["2026-07-21",11.58,11.785,11.315,11.44,7281381.59362],["2026-07-22",11.28,11.59,10.91,10.95,8374377.567764],["2026-07-23",10.775,10.92,10.19,10.38,9677574.556198],["2026-07-24",10.46,10.5,9.715,9.94,12865304.185004],["2026-07-27",10.1,10.24,9.675,9.98,10854023.906055],["2026-07-28",9.64,9.96,9.3199,9.63,11200122.915803],["2026-07-29",9.65,9.9,9.31,9.47,7736236.108975],["2026-07-30",9.71,9.85,9.48,9.52,7890553.172086],["2026-07-31",9.78,9.9,9.475,9.81,7284630.483436],["2026-08-03",9.82,10.49,9.77,10.43,7650523.066137],["2026-08-04",10.59,11.19,10.43,11.03,11929297.518181],["2026-08-05",10.44,10.78,10.38,10.49,12690921.651553],["2026-08-06",9.045,10.125,8.6101,9.38,19885048.756443],["2026-08-07",9.785,10.355,9.7,10.2,11601512.890169],["2026-08-10",10.17,10.17,9.86,9.945,2838765.714875],["2026-08-11",10.12,10.3,9.935,10.03,8264397.552923],["2026-08-12",10.38,10.45,9.75,9.84,7638418.73331],["2026-08-13",9.85,10,9.6518,9.86,8487875.306485],["2026-08-14",9.885,10.41,9.875,10.19,6224515.860521]]}