{"t":"SHOP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-20",1.7,1.7,1.7,1.7,0.0],["2015-05-21",2.8,2.874,2.411,2.568,123039000.0],["2015-05-22",2.607,3.11,2.6,2.831,28412000.0],["2015-05-26",2.98,3.034,2.908,2.965,8202000.0],["2015-05-27",3.067,3.081,2.7,2.75,7976000.0],["2015-05-28",2.755,2.774,2.648,2.745,4000000.0],["2015-05-29",2.725,2.738,2.687,2.72,2554000.0],["2015-06-01",2.72,2.744,2.66,2.733,2569000.0],["2015-06-02",2.747,2.747,2.665,2.695,3798000.0],["2015-06-03",2.676,2.75,2.65,2.744,3024000.0],["2015-06-04",2.742,2.749,2.551,2.678,3226000.0],["2015-06-05",2.666,2.739,2.61,2.739,1294000.0],["2015-06-08",2.69,2.748,2.682,2.698,2809000.0],["2015-06-09",2.664,2.846,2.664,2.834,3375000.0],["2015-06-10",2.845,2.888,2.795,2.81,2734000.0],["2015-06-11",2.849,3.073,2.849,3.073,4606000.0],["2015-06-12",3.132,3.37,3.125,3.363,8474000.0],["2015-06-15",3.397,3.812,3.292,3.55,16943000.0],["2015-06-16",3.606,3.8379,3.584,3.811,11095000.0],["2015-06-17",3.963,4.213,3.801,3.863,15952000.0],["2015-06-18",3.842,3.889,3.4326,3.555,11482000.0],["2015-06-19",3.633,3.674,3.255,3.552,9797000.0],["2015-06-22",3.676,3.85,3.609,3.694,7922000.0],["2015-06-23",3.775,3.81,3.517,3.543,2939000.0],["2015-06-24",3.512,3.7429,3.414,3.596,5644000.0],["2015-06-25",3.634,3.65,3.48,3.484,2082000.0],["2015-06-26",3.487,3.532,3.263,3.352,3465000.0],["2015-06-29",3.252,3.351,3.12,3.132,3155000.0],["2015-06-30",3.15,3.444,3.15,3.395,4733000.0],["2015-07-01",3.403,3.497,2.988,3.111,10126000.0],["2015-07-02",3.151,3.173,3.062,3.131,3032000.0],["2015-07-06",3.107,3.174,3.038,3.053,1493000.0],["2015-07-07",3.047,3.083,2.85,3.076,3489000.0],["2015-07-08",3.002,3.036,2.903,2.919,1869000.0],["2015-07-09",2.973,3.038,2.88,2.906,2491000.0],["2015-07-10",2.932,3.029,2.91,2.96,2805000.0],["2015-07-13",2.985,3.099,2.976,3.042,2201000.0],["2015-07-14",3.078,3.1327,3.05,3.086,1455000.0],["2015-07-15",3.089,3.101,2.891,2.934,3570000.0],["2015-07-16",2.906,2.987,2.8931,2.939,1482000.0],["2015-07-17",2.932,3.235,2.915,3.227,16198000.0],["2015-07-20",3.237,3.393,3.1641,3.375,4140000.0],["2015-07-21",3.395,3.466,3.209,3.322,4148000.0],["2015-07-22",3.299,3.349,3.136,3.214,2556000.0],["2015-07-23",3.259,3.443,3.258,3.311,2655000.0],["2015-07-24",3.345,3.475,3.324,3.357,3577000.0],["2015-07-27",3.34,3.395,3.205,3.287,2005000.0],["2015-07-28",3.35,3.448,3.283,3.406,1746000.0],["2015-07-29",3.41,3.485,3.32,3.416,2008000.0],["2015-07-30",3.8655,4.025,3.701,3.813,11622000.0],["2015-07-31",3.813,3.825,3.635,3.739,5258000.0],["2015-08-03",3.749,4.049,3.66,4.036,5351000.0],["2015-08-04",4.011,4.111,3.813,3.841,5725000.0],["2015-08-05",3.902,3.997,3.816,3.845,2911000.0],["2015-08-06",3.84,3.875,3.52,3.628,3827000.0],["2015-08-07",3.627,3.627,3.425,3.516,3215000.0],["2015-08-10",3.53,3.614,3.287,3.347,4799000.0],["2015-08-11",3.366,3.559,3.2964,3.514,2693000.0],["2015-08-12",3.485,3.521,3.375,3.473,2369000.0],["2015-08-13",3.479,3.649,3.451,3.531,2259000.0],["2015-08-14",3.5,3.575,3.409,3.456,1437000.0],["2015-08-17",3.477,3.5,3.33,3.441,1623000.0],["2015-08-18",3.418,3.418,3.248,3.26,1870000.0],["2015-08-19",3.237,3.247,3.06,3.11,4447000.0],["2015-08-20",3.076,3.11,2.915,2.922,2696000.0],["2015-08-21",2.875,2.997,2.731,2.777,4042000.0],["2015-08-24",2.551,2.849,2.27,2.628,4271000.0],["2015-08-25",2.829,2.978,2.685,2.693,3043000.0],["2015-08-26",2.85,2.857,2.63,2.822,3901000.0],["2015-08-27",2.894,2.96,2.78,2.851,2682000.0],["2015-08-28",2.836,2.9008,2.772,2.8,1370000.0],["2015-08-31",2.814,2.877,2.709,2.754,1305000.0],["2015-09-01",2.729,2.729,2.639,2.66,1301000.0],["2015-09-02",2.673,2.7549,2.606,2.67,1670000.0],["2015-09-03",2.656,2.8,2.651,2.715,1325000.0],["2015-09-04",2.698,2.723,2.637,2.681,1291000.0],["2015-09-08",2.703,2.7645,2.6745,2.714,1074000.0],["2015-09-09",2.79,2.851,2.589,2.601,3204000.0],["2015-09-10",2.605,2.6474,2.558,2.577,1391000.0],["2015-09-11",2.555,2.647,2.555,2.636,1874000.0],["2015-09-14",2.627,2.726,2.601,2.721,2209000.0],["2015-09-15",2.714,2.846,2.71,2.811,2511000.0],["2015-09-16",2.813,2.926,2.804,2.891,1331000.0],["2015-09-17",2.989,3.795,2.985,3.555,21123000.0],["2015-09-18",3.5725,3.747,3.452,3.566,7867000.0],["2015-09-21",3.57,3.7,3.475,3.483,3935000.0],["2015-09-22",3.45,3.45,3.281,3.366,3327000.0],["2015-09-23",3.353,3.467,3.283,3.35,3400000.0],["2015-09-24",3.298,3.409,3.209,3.347,2446000.0],["2015-09-25",3.385,3.564,3.312,3.391,3552000.0],["2015-09-28",3.364,3.3967,3.25,3.305,2049000.0],["2015-09-29",3.241,3.3985,3.241,3.364,2213000.0],["2015-09-30",3.569,3.5765,3.366,3.52,2999000.0],["2015-10-01",3.537,3.575,3.373,3.507,2480000.0],["2015-10-02",3.465,3.61,3.419,3.581,2366000.0],["2015-10-05",3.605,3.929,3.605,3.676,6644000.0],["2015-10-06",3.672,3.742,3.501,3.621,2809000.0],["2015-10-07",3.601,3.737,3.5902,3.733,2363000.0],["2015-10-08",3.721,3.9,3.645,3.824,4720000.0],["2015-10-09",3.84,3.8872,3.66,3.702,1640000.0],["2015-10-12",3.704,3.7342,3.05,3.431,8194000.0],["2015-10-13",3.497,3.56,3.306,3.312,1912000.0],["2015-10-14",3.349,3.45,3.2235,3.364,2947000.0],["2015-10-15",3.364,3.442,3.32,3.414,2626000.0],["2015-10-16",3.451,3.459,3.34,3.433,2690000.0],["2015-10-19",3.428,3.489,3.311,3.336,2958000.0],["2015-10-20",3.344,3.353,3.119,3.15,2847000.0],["2015-10-21",3.154,3.254,3.132,3.195,1534000.0],["2015-10-22",3.227,3.245,3.171,3.201,2293000.0],["2015-10-23",3.198,3.2434,3.109,3.166,1998000.0],["2015-10-26",3.166,3.175,3.076,3.107,1080000.0],["2015-10-27",3.068,3.104,2.972,3.104,2962000.0],["2015-10-28",3.062,3.124,3.026,3.112,1091000.0],["2015-10-29",3.082,3.202,3.011,3.159,1715000.0],["2015-10-30",3.149,3.249,3.1,3.222,2607000.0],["2015-11-02",3.236,3.362,3.091,3.096,3020000.0],["2015-11-03",3.105,3.175,2.964,3.144,5540000.0],["2015-11-04",3.373,3.393,2.963,3.175,9637000.0],["2015-11-05",3.251,3.354,3.135,3.162,5636000.0],["2015-11-06",3.16,3.241,3.149,3.154,4018000.0],["2015-11-09",3.163,3.164,2.974,3.023,2992000.0],["2015-11-10",3.01,3.045,2.82,2.859,3445000.0],["2015-11-11",2.883,2.9,2.77,2.818,3108000.0],["2015-11-12",2.8,2.989,2.758,2.886,5408000.0],["2015-11-13",2.893,3.0,2.817,2.833,3688000.0],["2015-11-16",2.826,2.863,2.638,2.735,7292000.0],["2015-11-17",2.65,2.7,2.553,2.639,26041000.0],["2015-11-18",2.687,2.8,2.65,2.8,19074000.0],["2015-11-19",2.8,2.972,2.784,2.945,12337000.0],["2015-11-20",2.95,2.96,2.772,2.823,8842000.0],["2015-11-23",2.815,2.9,2.7861,2.887,3863000.0],["2015-11-24",2.846,2.846,2.681,2.695,11926000.0],["2015-11-25",2.725,2.7678,2.626,2.644,9340000.0],["2015-11-27",2.68,2.698,2.63,2.671,3141000.0],["2015-11-30",2.69,2.696,2.622,2.634,5098000.0],["2015-12-01",2.618,2.67,2.618,2.628,4330000.0],["2015-12-02",2.632,2.657,2.58,2.641,3855000.0],["2015-12-03",2.65,2.688,2.613,2.683,6137000.0],["2015-12-04",2.685,2.74,2.654,2.712,6293000.0],["2015-12-07",2.663,2.715,2.654,2.688,6162000.0],["2015-12-08",2.64,2.679,2.604,2.648,4732000.0],["2015-12-09",2.628,2.628,2.442,2.481,9383000.0],["2015-12-10",2.481,2.5205,2.455,2.496,5648000.0],["2015-12-11",2.463,2.528,2.454,2.476,1912000.0],["2015-12-14",2.463,2.5,2.416,2.456,2902000.0],["2015-12-15",2.449,2.557,2.44,2.536,5266000.0],["2015-12-16",2.55,2.636,2.529,2.621,6101000.0],["2015-12-17",2.629,2.68,2.616,2.653,3737000.0],["2015-12-18",2.617,2.637,2.531,2.531,3531000.0],["2015-12-21",2.55,2.574,2.406,2.445,2729000.0],["2015-12-22",2.45,2.483,2.4222,2.466,1838000.0],["2015-12-23",2.469,2.529,2.457,2.492,1418000.0],["2015-12-24",2.494,2.545,2.493,2.534,1039000.0],["2015-12-28",2.527,2.546,2.476,2.484,1125000.0],["2015-12-29",2.501,2.568,2.4881,2.518,1846000.0],["2015-12-30",2.512,2.656,2.512,2.598,2429000.0],["2015-12-31",2.585,2.62,2.522,2.58,2349000.0],["2016-01-04",2.542,2.5835,2.452,2.572,6018000.0],["2016-01-05",2.55,2.65,2.526,2.531,4182000.0],["2016-01-06",2.495,2.534,2.418,2.53,2566000.0],["2016-01-07",2.5,2.558,2.463,2.467,4160000.0],["2016-01-08",2.5,2.537,2.47,2.493,1374000.0],["2016-01-11",2.495,2.503,2.353,2.387,2945000.0],["2016-01-12",2.415,2.472,2.341,2.374,3698000.0],["2016-01-13",2.373,2.3925,2.125,2.138,5105000.0],["2016-01-14",2.144,2.144,1.985,2.064,8137000.0],["2016-01-15",2.024,2.024,1.848,1.989,9212000.0],["2016-01-19",2.143,2.155,2.018,2.03,8835000.0],["2016-01-20",2.0,2.095,1.861,2.053,5026000.0],["2016-01-21",2.093,2.34,2.056,2.279,11028000.0],["2016-01-22",2.347,2.371,2.264,2.307,7820000.0],["2016-01-25",2.313,2.368,2.266,2.313,3380000.0],["2016-01-26",2.344,2.351,2.2385,2.309,1756000.0],["2016-01-27",2.292,2.324,2.2,2.2,2890000.0],["2016-01-28",2.227,2.29,2.201,2.25,3153000.0],["2016-01-29",2.249,2.33,2.237,2.322,5384000.0],["2016-02-01",2.326,2.371,2.286,2.353,3734000.0],["2016-02-02",2.327,2.3515,2.219,2.262,5387000.0],["2016-02-03",2.289,2.303,2.172,2.3,5558000.0],["2016-02-04",2.286,2.379,2.281,2.348,3637000.0],["2016-02-05",2.333,2.3435,2.127,2.187,13918000.0],["2016-02-08",2.152,2.175,1.992,2.038,6237000.0],["2016-02-09",2.032,2.103,1.969,1.985,3927000.0],["2016-02-10",2.001,2.057,1.9845,1.997,1602000.0],["2016-02-11",1.95,1.999,1.89,1.937,2126000.0],["2016-02-12",1.939,1.985,1.858,1.933,4952000.0],["2016-02-16",2.054,2.142,1.982,2.05,11851000.0],["2016-02-17",2.429,2.481,2.164,2.237,34914000.0],["2016-02-18",2.299,2.317,2.055,2.059,14585000.0],["2016-02-19",2.022,2.075,1.984,2.057,6386000.0],["2016-02-22",2.08,2.139,2.061,2.121,7640000.0],["2016-02-23",2.106,2.137,1.951,2.004,13058000.0],["2016-02-24",1.977,2.119,1.968,2.102,9715000.0],["2016-02-25",2.133,2.183,2.077,2.166,12715000.0],["2016-02-26",2.169,2.212,2.132,2.2,11062000.0],["2016-02-29",2.203,2.29,2.19,2.238,6481000.0],["2016-03-01",2.267,2.287,2.201,2.269,6927000.0],["2016-03-02",2.264,2.444,2.247,2.436,14958000.0],["2016-03-03",2.436,2.571,2.3675,2.427,12105000.0],["2016-03-04",2.451,2.55,2.44,2.516,8772000.0],["2016-03-07",2.5,2.591,2.477,2.587,8619000.0],["2016-03-08",2.621,2.699,2.595,2.679,13482000.0],["2016-03-09",2.691,2.691,2.602,2.607,9499000.0],["2016-03-10",2.643,2.645,2.531,2.539,4906000.0],["2016-03-11",2.575,2.677,2.564,2.67,6347000.0],["2016-03-14",2.693,2.7,2.625,2.658,2150000.0],["2016-03-15",2.635,2.6454,2.5656,2.583,2693000.0],["2016-03-16",2.584,2.695,2.557,2.68,4010000.0],["2016-03-17",2.689,2.724,2.656,2.715,5608000.0],["2016-03-18",2.809,2.878,2.752,2.849,14563000.0],["2016-03-21",2.848,2.863,2.765,2.804,4082000.0],["2016-03-22",2.776,2.814,2.706,2.751,6682000.0],["2016-03-23",2.728,2.759,2.609,2.62,3816000.0],["2016-03-24",2.75,2.778,2.612,2.699,6823000.0],["2016-03-28",2.768,2.781,2.688,2.759,5444000.0],["2016-03-29",2.753,2.808,2.735,2.797,4030000.0],["2016-03-30",2.825,2.862,2.774,2.777,5441000.0],["2016-03-31",2.796,2.8599,2.796,2.821,5311000.0],["2016-04-01",2.788,2.867,2.7565,2.845,6528000.0],["2016-04-04",2.902,2.9989,2.875,2.93,16197000.0],["2016-04-05",2.924,2.924,2.864,2.875,5587000.0],["2016-04-06",2.883,2.974,2.878,2.95,4938000.0],["2016-04-07",2.947,2.969,2.8941,2.921,3203000.0],["2016-04-08",2.942,3.0,2.924,2.955,4434000.0],["2016-04-11",2.994,3.001,2.95,2.952,5686000.0],["2016-04-12",2.95,3.009,2.928,2.977,4080000.0],["2016-04-13",2.996,3.028,2.975,2.98,4949000.0],["2016-04-14",3.027,3.099,2.985,3.096,6278000.0],["2016-04-15",3.102,3.109,3.055,3.097,2904000.0],["2016-04-18",3.107,3.195,3.023,3.153,6208000.0],["2016-04-19",3.193,3.239,3.15,3.205,4838000.0],["2016-04-20",3.226,3.231,3.15,3.15,4421000.0],["2016-04-21",3.165,3.196,3.135,3.153,2629000.0],["2016-04-22",3.153,3.199,3.12,3.181,2242000.0],["2016-04-25",3.19,3.1988,3.08,3.113,3258000.0],["2016-04-26",3.139,3.159,3.089,3.147,2167000.0],["2016-04-27",3.149,3.2,3.125,3.183,2407000.0],["2016-04-28",3.206,3.21,3.149,3.175,2825000.0],["2016-04-29",3.186,3.228,3.165,3.185,3652000.0],["2016-05-02",3.188,3.188,3.082,3.141,5063000.0],["2016-05-03",3.1,3.1343,3.065,3.074,4248000.0],["2016-05-04",3.073,3.114,2.805,2.961,18391000.0],["2016-05-05",2.953,2.98,2.81,2.852,10546000.0],["2016-05-06",2.84,2.84,2.743,2.772,7288000.0],["2016-05-09",2.743,2.75,2.57,2.646,16236000.0],["2016-05-10",2.657,2.674,2.616,2.663,5851000.0],["2016-05-11",2.663,2.663,2.596,2.627,4103000.0],["2016-05-12",2.631,2.714,2.631,2.695,6330000.0],["2016-05-13",2.691,2.718,2.496,2.629,3966000.0],["2016-05-16",2.644,2.66,2.601,2.616,5208000.0],["2016-05-17",2.617,2.695,2.601,2.68,6887000.0],["2016-05-18",2.665,2.748,2.615,2.634,6253000.0],["2016-05-19",2.607,2.629,2.57,2.597,7604000.0],["2016-05-20",2.6,2.639,2.6,2.61,3666000.0],["2016-05-23",2.615,2.729,2.609,2.682,7127000.0],["2016-05-24",2.668,2.737,2.641,2.706,8433000.0],["2016-05-25",2.71,2.833,2.704,2.82,9241000.0],["2016-05-26",2.84,2.84,2.76,2.776,3638000.0],["2016-05-27",2.767,2.869,2.762,2.857,3978000.0],["2016-05-31",2.879,2.941,2.86,2.929,8526000.0],["2016-06-01",3.015,3.131,2.99,3.107,27180000.0],["2016-06-02",3.025,3.09,2.98,2.984,12774000.0],["2016-06-03",2.999,3.015,2.93,2.958,4965000.0],["2016-06-06",2.972,3.008,2.945,3.0,9872000.0],["2016-06-07",2.99,3.014,2.959,2.986,10184000.0],["2016-06-08",2.992,3.038,2.983,3.009,6773000.0],["2016-06-09",2.992,3.012,2.935,2.941,4979000.0],["2016-06-10",2.902,2.92,2.813,2.828,6365000.0],["2016-06-13",2.815,2.843,2.775,2.799,3260000.0],["2016-06-14",2.785,2.907,2.775,2.905,4150000.0],["2016-06-15",2.901,2.948,2.862,2.866,3754000.0],["2016-06-16",2.864,2.864,2.776,2.837,2870000.0],["2016-06-17",2.853,2.912,2.821,2.894,3440000.0],["2016-06-20",2.926,3.008,2.89,2.977,9537000.0],["2016-06-21",2.966,3.002,2.947,2.987,6177000.0],["2016-06-22",2.976,3.0155,2.954,2.981,3830000.0],["2016-06-23",3.006,3.151,2.975,3.12,9708000.0],["2016-06-24",2.907,3.014,2.844,2.907,5882000.0],["2016-06-27",2.86,2.903,2.635,2.716,8878000.0],["2016-06-28",2.779,2.854,2.724,2.854,6409000.0],["2016-06-29",2.916,3.035,2.91,3.032,6408000.0],["2016-06-30",3.042,3.111,2.9965,3.076,9006000.0],["2016-07-01",3.075,3.102,3.065,3.083,5491000.0],["2016-07-05",3.097,3.097,3.025,3.061,6592000.0],["2016-07-06",3.026,3.07,3.0,3.065,3821000.0],["2016-07-07",3.062,3.084,3.025,3.037,3052000.0],["2016-07-08",3.06,3.111,3.0541,3.1,8898000.0],["2016-07-11",3.1,3.2,3.088,3.185,10497000.0],["2016-07-12",3.2,3.325,3.195,3.249,14486000.0],["2016-07-13",3.278,3.3,3.181,3.199,5939000.0],["2016-07-14",3.241,3.25,3.189,3.21,6116000.0],["2016-07-15",3.222,3.246,3.182,3.232,11509000.0],["2016-07-18",3.279,3.2879,3.191,3.22,7799000.0],["2016-07-19",3.234,3.335,3.228,3.326,15701000.0],["2016-07-20",3.281,3.357,3.273,3.309,12392000.0],["2016-07-21",3.321,3.349,3.225,3.273,9941000.0],["2016-07-22",3.29,3.346,3.247,3.287,16370000.0],["2016-07-25",3.296,3.31,3.25,3.26,5406000.0],["2016-07-26",3.254,3.273,3.183,3.255,8020000.0],["2016-07-27",3.298,3.352,3.279,3.321,8569000.0],["2016-07-28",3.351,3.457,3.343,3.427,10469000.0],["2016-07-29",3.431,3.476,3.35,3.427,6709000.0],["2016-08-01",3.442,3.448,3.3091,3.405,7298000.0],["2016-08-02",3.422,3.455,3.285,3.353,12036000.0],["2016-08-03",3.497,3.715,3.32,3.679,33537000.0],["2016-08-04",3.585,3.695,3.555,3.685,15616000.0],["2016-08-05",3.706,3.74,3.636,3.701,9321000.0],["2016-08-08",3.753,3.874,3.7325,3.831,12033000.0],["2016-08-09",3.833,3.923,3.801,3.879,13568000.0],["2016-08-10",3.913,3.975,3.912,3.929,10585000.0],["2016-08-11",3.955,4.093,3.955,3.991,21464000.0],["2016-08-12",3.992,4.055,3.901,3.938,9704000.0],["2016-08-15",3.986,3.99,3.888,3.908,11992000.0],["2016-08-16",3.802,3.948,3.7,3.837,19243000.0],["2016-08-17",3.89,3.957,3.86,3.874,58113000.0],["2016-08-18",3.873,4.065,3.868,4.025,21969000.0],["2016-08-19",4.037,4.279,4.025,4.241,17385000.0],["2016-08-22",4.271,4.271,4.139,4.247,10158000.0],["2016-08-23",4.298,4.362,4.169,4.176,17028000.0],["2016-08-24",4.188,4.265,4.071,4.094,7926000.0],["2016-08-25",4.078,4.107,4.021,4.063,9425000.0],["2016-08-26",4.081,4.197,4.081,4.152,5864000.0],["2016-08-29",4.152,4.181,4.107,4.139,3897000.0],["2016-08-30",4.142,4.155,4.088,4.129,3927000.0],["2016-08-31",4.114,4.141,4.08,4.136,6719000.0],["2016-09-01",4.12,4.14,3.991,4.067,9715000.0],["2016-09-02",4.095,4.378,4.095,4.242,14498000.0],["2016-09-06",4.282,4.357,4.25,4.319,8102000.0],["2016-09-07",4.345,4.368,4.232,4.278,5234000.0],["2016-09-08",4.27,4.348,4.239,4.321,6511000.0],["2016-09-09",4.265,4.2825,4.074,4.104,9506000.0],["2016-09-12",4.008,4.233,3.978,4.163,10295000.0],["2016-09-13",4.118,4.154,3.995,4.057,5907000.0],["2016-09-14",4.074,4.1744,4.056,4.09,5796000.0],["2016-09-15",4.121,4.21,4.077,4.177,5237000.0],["2016-09-16",4.186,4.186,4.081,4.149,6893000.0],["2016-09-19",4.198,4.487,4.179,4.295,16824000.0],["2016-09-20",4.313,4.332,4.152,4.246,9732000.0],["2016-09-21",4.293,4.465,4.275,4.45,10570000.0],["2016-09-22",4.499,4.52,4.36,4.386,10216000.0],["2016-09-23",4.386,4.397,4.286,4.335,6278000.0],["2016-09-26",4.312,4.347,4.29,4.32,4230000.0],["2016-09-27",4.317,4.4,4.302,4.387,4647000.0],["2016-09-28",4.27,4.316,4.074,4.275,14682000.0],["2016-09-29",4.301,4.412,4.263,4.296,6659000.0],["2016-09-30",4.303,4.339,4.277,4.292,3848000.0],["2016-10-03",4.324,4.376,4.2277,4.303,5830000.0],["2016-10-04",4.367,4.409,4.314,4.341,5605000.0],["2016-10-05",4.382,4.43,4.326,4.377,4930000.0],["2016-10-06",4.394,4.394,4.321,4.368,3130000.0],["2016-10-07",4.407,4.454,4.351,4.436,7354000.0],["2016-10-10",4.487,4.5,4.353,4.373,4308000.0],["2016-10-11",4.437,4.437,4.191,4.23,5561000.0],["2016-10-12",4.212,4.273,4.167,4.239,3380000.0],["2016-10-13",4.2,4.233,4.015,4.209,9196000.0],["2016-10-14",4.247,4.363,4.215,4.282,5013000.0],["2016-10-17",4.221,4.275,4.169,4.202,4450000.0],["2016-10-18",4.255,4.264,4.214,4.248,2303000.0],["2016-10-19",4.253,4.424,4.242,4.339,5021000.0],["2016-10-20",4.341,4.35,4.28,4.315,2481000.0],["2016-10-21",4.272,4.367,4.272,4.348,3306000.0],["2016-10-24",4.375,4.424,4.355,4.386,3313000.0],["2016-10-25",4.421,4.421,4.315,4.349,4567000.0],["2016-10-26",4.331,4.369,4.288,4.303,6838000.0],["2016-10-27",4.313,4.3576,4.134,4.135,6026000.0],["2016-10-28",4.131,4.162,4.083,4.084,8142000.0],["2016-10-31",4.103,4.175,4.0865,4.145,6557000.0],["2016-11-01",4.131,4.189,4.069,4.078,9371000.0],["2016-11-02",4.2,4.518,4.184,4.357,21497000.0],["2016-11-03",4.295,4.335,3.875,4.041,25536000.0],["2016-11-04",4.018,4.067,3.897,3.915,9357000.0],["2016-11-07",4.047,4.047,3.954,4.015,8248000.0],["2016-11-08",4.014,4.156,3.977,4.135,8012000.0],["2016-11-09",3.979,4.113,3.953,4.058,10861000.0],["2016-11-10",4.073,4.154,3.95,4.009,9394000.0],["2016-11-11",3.988,4.005,3.892,3.966,8914000.0],["2016-11-14",3.995,3.995,3.774,3.79,11787000.0],["2016-11-15",3.798,4.036,3.79,3.992,9415000.0],["2016-11-16",3.989,4.0729,3.945,4.036,5642000.0],["2016-11-17",4.108,4.234,4.036,4.202,11615000.0],["2016-11-18",4.249,4.424,4.209,4.405,14245000.0],["2016-11-21",4.402,4.545,4.376,4.489,12720000.0],["2016-11-22",4.483,4.523,4.255,4.296,16993000.0],["2016-11-23",4.293,4.3415,4.259,4.305,7846000.0],["2016-11-25",4.346,4.3675,4.305,4.327,2071000.0],["2016-11-28",4.371,4.375,4.232,4.249,5004000.0],["2016-11-29",4.288,4.32,4.235,4.259,4452000.0],["2016-11-30",4.307,4.325,4.159,4.167,8209000.0],["2016-12-01",4.181,4.206,3.962,3.967,11168000.0],["2016-12-02",3.973,4.038,3.869,3.905,12778000.0],["2016-12-05",3.947,4.123,3.947,4.057,8899000.0],["2016-12-06",4.095,4.1424,4.019,4.09,3946000.0],["2016-12-07",4.117,4.121,4.005,4.072,5352000.0],["2016-12-08",4.109,4.2985,4.0539,4.263,11154000.0],["2016-12-09",4.3,4.367,4.178,4.222,7131000.0],["2016-12-12",4.275,4.287,4.187,4.204,5056000.0],["2016-12-13",4.201,4.273,4.1895,4.227,5479000.0],["2016-12-14",4.231,4.252,4.138,4.175,5343000.0],["2016-12-15",4.162,4.283,4.135,4.241,7037000.0],["2016-12-16",4.25,4.262,4.189,4.205,4460000.0],["2016-12-19",4.235,4.292,4.175,4.187,5218000.0],["2016-12-20",4.187,4.196,4.11,4.142,5156000.0],["2016-12-21",4.152,4.152,4.064,4.08,6495000.0],["2016-12-22",4.08,4.0909,3.9851,4.017,5026000.0],["2016-12-23",4.004,4.138,4.004,4.134,6398000.0],["2016-12-27",4.154,4.38,4.152,4.364,7513000.0],["2016-12-28",4.353,4.424,4.283,4.322,8692000.0],["2016-12-29",4.339,4.39,4.252,4.31,5326000.0],["2016-12-30",4.328,4.348,4.261,4.287,4069000.0],["2017-01-03",4.328,4.346,4.2135,4.282,7054000.0],["2017-01-04",4.326,4.442,4.285,4.414,8481000.0],["2017-01-05",4.447,4.794,4.425,4.768,50702000.0],["2017-01-06",4.736,4.765,4.57,4.69,20613000.0],["2017-01-09",4.711,4.754,4.67,4.718,9211000.0],["2017-01-10",4.702,4.913,4.702,4.787,16009000.0],["2017-01-11",4.793,4.871,4.7281,4.833,9476000.0],["2017-01-12",4.864,4.885,4.761,4.858,9289000.0],["2017-01-13",4.858,4.943,4.802,4.81,10542000.0],["2017-01-17",4.883,4.975,4.831,4.952,13060000.0],["2017-01-18",4.966,5.0,4.904,4.998,8457000.0],["2017-01-19",5.012,5.113,4.99,5.066,10003000.0],["2017-01-20",5.077,5.137,4.9871,5.009,9163000.0],["2017-01-23",5.01,5.035,4.925,4.944,8716000.0],["2017-01-24",4.986,5.0,4.893,4.942,8523000.0],["2017-01-25",5.011,5.198,5.002,5.136,11162000.0],["2017-01-26",5.181,5.2,5.065,5.101,8371000.0],["2017-01-27",5.1,5.164,5.1,5.154,5323000.0],["2017-01-30",5.161,5.173,4.997,5.07,9377000.0],["2017-01-31",5.034,5.085,5.017,5.082,7043000.0],["2017-02-01",5.164,5.1707,5.062,5.119,5519000.0],["2017-02-02",5.118,5.265,5.104,5.232,9548000.0],["2017-02-03",5.261,5.263,5.14,5.212,7689000.0],["2017-02-06",5.219,5.274,5.146,5.268,4210000.0],["2017-02-07",5.299,5.366,5.265,5.313,6809000.0],["2017-02-08",5.359,5.364,5.273,5.337,7043000.0],["2017-02-09",5.375,5.5,5.375,5.461,9000000.0],["2017-02-10",5.523,5.625,5.49,5.522,17852000.0],["2017-02-13",5.601,5.716,5.532,5.605,25408000.0],["2017-02-14",5.632,5.632,5.515,5.605,19666000.0],["2017-02-15",5.487,6.149,5.43,6.061,56969000.0],["2017-02-16",6.118,6.247,5.956,6.097,21866000.0],["2017-02-17",6.076,6.168,6.003,6.152,11943000.0],["2017-02-21",6.215,6.393,6.186,6.308,19515000.0],["2017-02-22",6.3,6.38,6.178,6.359,11984000.0],["2017-02-23",6.417,6.436,6.183,6.273,14697000.0],["2017-02-24",6.202,6.228,6.0591,6.175,11684000.0],["2017-02-27",6.18,6.187,5.982,5.993,15343000.0],["2017-02-28",5.947,6.084,5.915,5.921,11342000.0],["2017-03-01",6.017,6.017,5.902,5.965,11018000.0],["2017-03-02",5.972,6.065,5.948,5.967,9641000.0],["2017-03-03",5.964,6.038,5.912,6.029,9893000.0],["2017-03-06",5.994,6.026,5.8627,5.932,6985000.0],["2017-03-07",5.929,6.066,5.92,6.013,10834000.0],["2017-03-08",6.025,6.15,6.008,6.091,8751000.0],["2017-03-09",6.106,6.253,6.0715,6.239,9959000.0],["2017-03-10",6.34,6.433,6.25,6.415,12180000.0],["2017-03-13",6.438,6.521,6.396,6.493,10032000.0],["2017-03-14",6.462,6.473,6.352,6.383,7018000.0],["2017-03-15",6.403,6.499,6.308,6.484,8823000.0],["2017-03-16",6.501,6.53,6.456,6.499,5410000.0],["2017-03-17",6.549,6.739,6.528,6.699,14946000.0],["2017-03-20",6.736,6.8916,6.72,6.886,18059000.0],["2017-03-21",6.993,7.157,6.684,6.719,36304000.0],["2017-03-22",6.697,6.748,6.475,6.671,14458000.0],["2017-03-23",6.681,6.83,6.673,6.758,13076000.0],["2017-03-24",6.801,7.0108,6.769,6.898,14625000.0],["2017-03-27",6.83,7.075,6.733,7.04,16209000.0],["2017-03-28",7.066,7.3,7.0551,7.237,17408000.0],["2017-03-29",7.278,7.299,7.08,7.272,15654000.0],["2017-03-30",7.269,7.2865,6.872,6.905,30925000.0],["2017-03-31",6.786,6.944,6.705,6.809,26642000.0],["2017-04-03",6.816,6.9349,6.722,6.923,13879000.0],["2017-04-04",6.923,7.0,6.816,6.853,10136000.0],["2017-04-05",6.885,6.964,6.773,6.789,10137000.0],["2017-04-06",6.791,6.8875,6.791,6.852,8402000.0],["2017-04-07",6.858,6.8982,6.828,6.871,4750000.0],["2017-04-10",6.909,7.006,6.875,6.928,9961000.0],["2017-04-11",6.912,6.97,6.745,6.906,9659000.0],["2017-04-12",6.9,7.007,6.8931,6.925,7615000.0],["2017-04-13",6.933,7.188,6.908,7.063,16430000.0],["2017-04-17",7.146,7.226,7.078,7.17,10189000.0],["2017-04-18",7.17,7.22,7.0863,7.158,8249000.0],["2017-04-19",7.19,7.35,7.17,7.264,12155000.0],["2017-04-20",7.34,7.625,7.326,7.606,16679000.0],["2017-04-21",7.762,7.779,7.497,7.638,17774000.0],["2017-04-24",7.794,7.819,7.52,7.583,15648000.0],["2017-04-25",7.603,7.676,7.446,7.665,17650000.0],["2017-04-26",7.504,7.517,7.233,7.412,20132000.0],["2017-04-27",7.339,7.44,7.127,7.309,17546000.0],["2017-04-28",7.332,7.604,7.315,7.595,19031000.0],["2017-05-01",7.57,7.778,7.482,7.726,25134000.0],["2017-05-02",8.041,8.458,7.7571,8.298,61484000.0],["2017-05-03",8.179,8.356,8.072,8.172,21848000.0],["2017-05-04",8.293,8.293,8.104,8.135,13981000.0],["2017-05-05",8.172,8.582,8.172,8.553,18621000.0],["2017-05-08",8.702,8.7253,8.56,8.678,20348000.0],["2017-05-09",8.725,9.113,8.685,8.915,25194000.0],["2017-05-10",8.952,9.353,8.951,9.306,22642000.0],["2017-05-11",9.325,9.356,8.88,9.202,28575000.0],["2017-05-12",9.195,9.494,9.1,9.358,18141000.0],["2017-05-15",9.444,9.588,9.351,9.424,23272000.0],["2017-05-16",9.496,9.585,9.26,9.493,22767000.0],["2017-05-17",9.305,9.325,8.957,8.984,33530000.0],["2017-05-18",8.317,9.298,8.1,9.211,79796000.0],["2017-05-19",9.06,9.189,8.75,8.887,78909000.0],["2017-05-22",8.994,9.09,8.861,8.96,17962000.0],["2017-05-23",9.086,9.125,8.963,9.002,19913000.0],["2017-05-24",9.019,9.15,9.007,9.081,12431000.0],["2017-05-25",9.135,9.195,8.935,9.022,14955000.0],["2017-05-26",9.026,9.111,9.0,9.074,10990000.0],["2017-05-30",9.11,9.324,8.969,9.057,19703000.0],["2017-05-31",9.088,9.228,8.892,9.186,24887000.0],["2017-06-01",9.249,9.37,9.054,9.344,18318000.0],["2017-06-02",9.37,9.785,9.345,9.753,31666000.0],["2017-06-05",9.835,9.938,9.611,9.748,21283000.0],["2017-06-06",9.696,9.978,9.637,9.861,19487000.0],["2017-06-07",9.89,9.96,9.651,9.699,18351000.0],["2017-06-08",9.728,9.886,9.564,9.884,14012000.0],["2017-06-09",9.87,10.08,8.931,9.145,46563000.0],["2017-06-12",9.001,9.029,8.251,8.889,52444000.0],["2017-06-13",8.739,9.056,8.4476,8.693,39555000.0],["2017-06-14",8.747,8.82,8.443,8.536,21236000.0],["2017-06-15",8.19,8.554,8.155,8.548,28961000.0],["2017-06-16",8.696,8.819,8.568,8.693,24992000.0],["2017-06-19",8.828,9.084,8.779,9.056,21835000.0],["2017-06-20",9.111,9.185,8.861,8.894,15489000.0],["2017-06-21",8.924,9.178,8.92,9.125,14974000.0],["2017-06-22",9.132,9.211,9.027,9.137,10133000.0],["2017-06-23",9.104,9.52,9.05,9.448,14627000.0],["2017-06-26",9.511,9.698,9.027,9.204,19538000.0],["2017-06-27",9.124,9.22,8.68,8.704,21759000.0],["2017-06-28",8.783,8.959,8.551,8.952,20482000.0],["2017-06-29",8.897,8.897,8.316,8.64,27203000.0],["2017-06-30",8.586,8.8,8.564,8.69,16975000.0],["2017-07-03",8.715,8.791,8.48,8.6,8872000.0],["2017-07-05",8.563,8.947,8.558,8.811,17838000.0],["2017-07-06",8.664,8.783,8.581,8.621,12130000.0],["2017-07-07",8.718,8.923,8.7,8.899,10222000.0],["2017-07-10",8.91,9.148,8.8288,9.099,12844000.0],["2017-07-11",9.076,9.257,9.0172,9.129,12597000.0],["2017-07-12",9.215,9.517,9.2,9.468,17601000.0],["2017-07-13",9.574,9.68,9.251,9.302,17900000.0],["2017-07-14",9.383,9.389,9.17,9.241,10217000.0],["2017-07-17",9.222,9.33,8.9634,9.049,15206000.0],["2017-07-18",9.129,9.3903,9.011,9.318,14324000.0],["2017-07-19",9.374,9.45,9.13,9.19,13943000.0],["2017-07-20",9.243,9.283,9.019,9.087,9615000.0],["2017-07-21",9.045,9.126,8.933,8.942,14008000.0],["2017-07-24",8.987,9.365,8.949,9.361,14665000.0],["2017-07-25",9.356,9.365,9.07,9.216,11975000.0],["2017-07-26",9.295,9.5,9.285,9.392,11638000.0],["2017-07-27",9.47,9.55,8.864,9.043,22210000.0],["2017-07-28",8.955,9.342,8.8291,9.298,14141000.0],["2017-07-31",9.367,9.452,9.136,9.237,24977000.0],["2017-08-01",10.392,10.579,9.86,10.408,96723000.0],["2017-08-02",10.45,10.454,9.729,9.835,45078000.0],["2017-08-03",9.95,9.989,9.656,9.716,22855000.0],["2017-08-04",9.732,9.844,9.603,9.628,14792000.0],["2017-08-07",9.645,9.91,9.643,9.779,10776000.0],["2017-08-08",9.793,9.89,9.6,9.651,14674000.0],["2017-08-09",9.518,9.645,9.421,9.519,17507000.0],["2017-08-10",9.448,9.448,8.821,8.84,33966000.0],["2017-08-11",8.851,9.3,8.85,9.171,19511000.0],["2017-08-14",9.329,9.55,9.325,9.406,16806000.0],["2017-08-15",9.426,9.4569,9.277,9.315,8071000.0],["2017-08-16",9.363,9.487,9.301,9.461,7500000.0],["2017-08-17",9.439,9.572,9.347,9.35,13984000.0],["2017-08-18",9.357,9.5148,9.3021,9.458,9886000.0],["2017-08-21",9.458,9.647,9.45,9.627,11275000.0],["2017-08-22",9.691,9.891,9.662,9.861,13577000.0],["2017-08-23",9.782,10.28,9.714,10.246,23743000.0],["2017-08-24",10.29,10.69,10.275,10.653,33778000.0],["2017-08-25",10.683,10.7,10.275,10.374,17228000.0],["2017-08-28",10.396,10.493,10.162,10.379,11124000.0],["2017-08-29",10.17,10.5,10.133,10.437,11372000.0],["2017-08-30",10.476,10.877,10.46,10.844,15385000.0],["2017-08-31",10.926,11.157,10.831,11.092,16043000.0],["2017-09-01",11.181,11.2,10.986,11.086,10222000.0],["2017-09-05",10.997,11.2,10.803,11.067,15632000.0],["2017-09-06",11.09,11.194,10.875,11.022,11403000.0],["2017-09-07",11.047,11.353,11.014,11.346,11385000.0],["2017-09-08",11.329,11.488,11.24,11.361,9245000.0],["2017-09-11",11.544,11.8604,11.49,11.799,14288000.0],["2017-09-12",11.894,12.082,11.688,12.05,17705000.0],["2017-09-13",12.053,12.25,11.793,11.921,20060000.0],["2017-09-14",11.933,12.1,11.661,12.02,10664000.0],["2017-09-15",12.002,12.121,11.9375,12.026,8479000.0],["2017-09-18",12.08,12.394,12.0701,12.242,13739000.0],["2017-09-19",12.333,12.388,12.214,12.294,7852000.0],["2017-09-20",12.282,12.363,11.74,11.929,18284000.0],["2017-09-21",11.886,12.0838,11.626,12.015,12902000.0],["2017-09-22",11.967,12.146,11.853,12.027,7601000.0],["2017-09-25",11.985,11.988,11.351,11.447,23170000.0],["2017-09-26",11.61,11.771,11.188,11.338,18070000.0],["2017-09-27",11.494,11.869,11.41,11.74,15800000.0],["2017-09-28",11.752,11.768,11.512,11.645,8891000.0],["2017-09-29",11.661,11.776,11.53,11.649,8671000.0],["2017-10-02",11.7,11.967,11.674,11.9,11167000.0],["2017-10-03",11.99,12.069,11.6326,11.681,16883000.0],["2017-10-04",11.683,11.693,10.075,10.33,208959000.0],["2017-10-05",9.753,10.343,9.331,10.043,197807000.0],["2017-10-06",9.8,10.02,9.556,9.792,77797000.0],["2017-10-09",9.652,9.849,9.604,9.738,29680000.0],["2017-10-10",9.727,9.9,8.935,9.257,113732000.0],["2017-10-11",9.191,9.667,9.19,9.502,62150000.0],["2017-10-12",9.63,9.73,9.413,9.436,35172000.0],["2017-10-13",9.44,9.5237,9.3698,9.422,17605000.0],["2017-10-16",9.45,9.7212,9.334,9.698,29524000.0],["2017-10-17",9.7,9.751,9.54,9.621,24754000.0],["2017-10-18",9.607,9.97,9.59,9.893,24964000.0],["2017-10-19",9.817,9.85,9.625,9.825,19860000.0],["2017-10-20",9.86,10.25,9.855,10.21,32930000.0],["2017-10-23",10.309,10.414,10.14,10.291,24292000.0],["2017-10-24",10.289,10.748,10.289,10.641,28782000.0],["2017-10-25",10.725,10.853,10.0701,10.299,41405000.0],["2017-10-26",10.301,10.55,10.272,10.411,15668000.0],["2017-10-27",10.669,10.8,10.52,10.727,23418000.0],["2017-10-30",10.829,10.945,10.517,10.936,32497000.0],["2017-10-31",10.138,10.481,9.451,9.949,129271000.0],["2017-11-01",9.974,10.05,9.5,9.62,55051000.0],["2017-11-02",9.505,10.081,9.5015,9.989,26799000.0],["2017-11-03",10.076,10.1905,9.852,9.871,19696000.0],["2017-11-06",10.0,10.08,9.9,9.984,13843000.0],["2017-11-07",9.911,10.048,9.831,9.971,10894000.0],["2017-11-08",9.903,9.999,9.8515,9.94,8626000.0],["2017-11-09",9.837,9.865,9.555,9.703,16803000.0],["2017-11-10",9.679,10.088,9.6508,10.001,17549000.0],["2017-11-13",9.902,9.925,9.777,9.877,10460000.0],["2017-11-14",9.756,9.998,9.748,9.897,8506000.0],["2017-11-15",9.724,9.942,9.72,9.804,9224000.0],["2017-11-16",9.866,10.477,9.852,10.389,27658000.0],["2017-11-17",10.412,10.5694,10.3233,10.489,12308000.0],["2017-11-20",10.5,10.898,10.489,10.856,20986000.0],["2017-11-21",11.003,11.238,10.965,11.017,19055000.0],["2017-11-22",11.05,11.1522,10.756,11.041,9970000.0],["2017-11-24",11.109,11.263,11.06,11.181,6499000.0],["2017-11-27",11.451,11.707,11.3195,11.336,23319000.0],["2017-11-28",11.406,11.4147,11.051,11.209,13929000.0],["2017-11-29",11.161,11.188,10.059,10.367,38300000.0],["2017-11-30",10.561,10.5815,10.315,10.382,11601000.0],["2017-12-01",10.39,10.477,10.01,10.327,14158000.0],["2017-12-04",10.527,10.527,9.619,9.662,27408000.0],["2017-12-05",9.6677,9.858,9.241,9.528,24545000.0],["2017-12-06",9.49,9.662,9.3821,9.577,14044000.0],["2017-12-07",9.652,9.997,9.6108,9.979,15992000.0],["2017-12-08",10.212,10.296,9.987,10.077,13157000.0],["2017-12-11",10.129,10.5115,10.129,10.411,13937000.0],["2017-12-12",10.15,10.4,10.05,10.14,10837000.0],["2017-12-13",10.188,10.422,10.186,10.321,9329000.0],["2017-12-14",10.363,10.465,10.2801,10.323,6170000.0],["2017-12-15",10.363,10.635,10.28,10.522,12464000.0],["2017-12-18",10.641,10.804,10.634,10.762,12542000.0],["2017-12-19",10.763,10.763,10.561,10.573,8311000.0],["2017-12-20",10.667,10.684,10.361,10.524,6409000.0],["2017-12-21",10.578,10.659,10.456,10.48,4782000.0],["2017-12-22",10.413,10.455,10.213,10.386,5901000.0],["2017-12-26",10.241,10.539,10.155,10.484,4037000.0],["2017-12-27",10.483,10.52,10.332,10.45,4782000.0],["2017-12-28",10.479,10.522,10.159,10.239,6626000.0],["2017-12-29",10.252,10.255,10.04,10.1,7758000.0],["2018-01-02",10.159,10.572,10.102,10.549,13945000.0],["2018-01-03",10.636,10.812,10.617,10.775,11627000.0],["2018-01-04",10.833,11.006,10.721,10.995,11610000.0],["2018-01-05",11.055,11.177,10.902,11.058,7710000.0],["2018-01-08",10.999,11.269,10.999,11.235,7487000.0],["2018-01-09",11.235,11.367,10.973,11.073,7441000.0],["2018-01-10",10.97,11.146,10.9,11.1,6678000.0],["2018-01-11",11.107,11.175,11.05,11.113,6395000.0],["2018-01-12",11.129,11.45,11.109,11.28,8460000.0],["2018-01-16",11.465,11.466,11.118,11.192,11755000.0],["2018-01-17",11.256,11.584,11.148,11.491,12265000.0],["2018-01-18",11.448,11.673,11.407,11.48,6976000.0],["2018-01-19",11.51,11.581,11.46,11.548,6929000.0],["2018-01-22",11.544,11.965,11.544,11.943,11804000.0],["2018-01-23",11.971,12.006,11.58,11.869,11350000.0],["2018-01-24",11.975,12.195,11.825,11.967,10238000.0],["2018-01-25",12.1,12.624,12.033,12.49,19406000.0],["2018-01-26",12.636,13.047,12.4,12.907,20374000.0],["2018-01-29",12.97,12.997,12.522,12.73,17215000.0],["2018-01-30",12.17,12.583,11.909,12.421,17379000.0],["2018-01-31",12.612,12.859,12.558,12.792,12175000.0],["2018-02-01",12.703,13.1159,12.57,12.628,11681000.0],["2018-02-02",12.55,12.868,12.38,12.512,13712000.0],["2018-02-05",12.057,12.7285,11.83,11.83,23242000.0],["2018-02-06",11.381,12.27,11.206,12.214,27059000.0],["2018-02-07",12.275,12.77,12.141,12.334,16960000.0],["2018-02-08",12.45,12.707,11.85,11.851,21023000.0],["2018-02-09",12.074,12.393,11.416,11.955,28825000.0],["2018-02-12",12.33,12.895,12.2174,12.794,27029000.0],["2018-02-13",12.775,13.042,12.513,12.606,19878000.0],["2018-02-14",12.51,13.816,12.502,13.756,42368000.0],["2018-02-15",13.5,14.075,13.03,13.795,57765000.0],["2018-02-16",13.549,13.866,13.411,13.753,22309000.0],["2018-02-20",13.683,14.612,13.662,14.278,27146000.0],["2018-02-21",13.675,13.734,13.277,13.29,53612000.0],["2018-02-22",13.396,13.6525,13.32,13.418,24104000.0],["2018-02-23",13.549,13.7,13.31,13.7,16227000.0],["2018-02-26",13.752,13.832,13.514,13.627,14626000.0],["2018-02-27",13.657,13.944,13.559,13.766,14833000.0],["2018-02-28",13.929,14.05,13.793,13.821,13950000.0],["2018-03-01",13.7,13.915,13.332,13.685,18025000.0],["2018-03-02",13.5,13.75,13.447,13.675,11782000.0],["2018-03-05",13.517,13.985,13.4,13.929,20270000.0],["2018-03-06",14.015,14.337,13.972,14.151,13524000.0],["2018-03-07",13.995,14.444,13.9,14.368,14863000.0],["2018-03-08",14.462,14.802,14.462,14.741,19252000.0],["2018-03-09",14.942,15.047,14.762,14.916,14187000.0],["2018-03-12",14.973,15.015,14.738,14.815,7909000.0],["2018-03-13",14.86,14.8753,14.451,14.532,11156000.0],["2018-03-14",14.561,14.812,14.388,14.625,9715000.0],["2018-03-15",14.775,14.9,14.62,14.741,8660000.0],["2018-03-16",14.721,14.814,14.536,14.722,6396000.0],["2018-03-19",14.59,14.819,14.293,14.562,10176000.0],["2018-03-20",14.544,15.482,14.5,15.311,19044000.0],["2018-03-21",15.354,15.4,14.826,14.94,16502000.0],["2018-03-22",14.751,15.28,14.533,14.545,18129000.0],["2018-03-23",14.598,14.766,14.1,14.166,18567000.0],["2018-03-26",14.526,14.782,13.05,13.672,52498000.0],["2018-03-27",13.625,13.913,12.721,12.882,28333000.0],["2018-03-28",12.75,12.775,12.068,12.16,36575000.0],["2018-03-29",12.09,12.628,11.857,12.459,29666000.0],["2018-04-02",12.471,12.75,12.03,12.208,18434000.0],["2018-04-03",12.4,12.548,11.78,11.937,18240000.0],["2018-04-04",11.411,12.135,11.25,12.067,14867000.0],["2018-04-05",12.375,12.552,11.96,12.014,12399000.0],["2018-04-06",11.877,12.079,11.596,11.742,10899000.0],["2018-04-09",11.915,12.371,11.81,11.895,17886000.0],["2018-04-10",12.245,12.349,11.895,12.287,16074000.0],["2018-04-11",12.199,12.42,11.936,11.953,12032000.0],["2018-04-12",12.056,12.1249,11.913,12.075,19978000.0],["2018-04-13",12.2,12.219,11.624,11.751,45783000.0],["2018-04-16",11.783,11.8,11.368,11.694,21087000.0],["2018-04-17",11.8,12.732,11.791,12.596,27068000.0],["2018-04-18",12.632,12.831,12.326,12.756,17710000.0],["2018-04-19",12.612,12.958,12.5575,12.667,13566000.0],["2018-04-20",12.65,12.76,12.5285,12.679,16703000.0],["2018-04-23",12.719,12.722,12.115,12.291,20395000.0],["2018-04-24",12.39,12.685,12.151,12.314,19212000.0],["2018-04-25",12.3,12.333,11.8545,12.002,12154000.0],["2018-04-26",12.198,12.552,12.198,12.415,13762000.0],["2018-04-27",12.677,12.71,12.42,12.662,17039000.0],["2018-04-30",12.8,13.443,12.701,13.363,38404000.0],["2018-05-01",12.508,12.81,11.881,12.768,73565000.0],["2018-05-02",12.685,12.974,12.248,12.481,29645000.0],["2018-05-03",12.481,13.553,12.425,13.517,33165000.0],["2018-05-04",13.48,13.8261,13.263,13.613,19340000.0],["2018-05-07",13.779,13.905,13.659,13.856,13642000.0],["2018-05-08",13.947,14.605,13.861,14.331,23102000.0],["2018-05-09",14.4,14.6475,14.3,14.61,15342000.0],["2018-05-10",14.64,14.697,14.571,14.623,11622000.0],["2018-05-11",14.633,14.667,14.271,14.447,11616000.0],["2018-05-14",14.53,14.829,14.223,14.264,14795000.0],["2018-05-15",14.53,14.53,13.763,14.25,11407000.0],["2018-05-16",14.302,14.463,14.211,14.228,7133000.0],["2018-05-17",14.222,14.6618,14.19,14.61,14402000.0],["2018-05-18",14.526,14.77,14.473,14.706,10334000.0],["2018-05-21",14.873,15.097,14.342,14.451,15640000.0],["2018-05-22",14.07,14.299,13.731,13.875,27605000.0],["2018-05-23",13.8,14.125,13.75,14.083,9972000.0],["2018-05-24",14.049,14.368,14.025,14.305,9094000.0],["2018-05-25",14.305,14.466,14.268,14.364,6542000.0],["2018-05-29",14.332,14.532,14.18,14.329,8574000.0],["2018-05-30",14.4,14.68,14.3691,14.584,7657000.0],["2018-05-31",14.611,14.998,14.552,14.809,14316000.0],["2018-06-01",14.95,15.1655,14.754,15.08,13078000.0],["2018-06-04",15.193,15.786,15.175,15.691,16224000.0],["2018-06-05",15.712,16.2,15.684,16.106,13944000.0],["2018-06-06",16.205,16.577,16.026,16.536,13996000.0],["2018-06-07",16.6,16.601,15.888,16.126,17388000.0],["2018-06-08",15.955,16.383,15.85,16.281,10569000.0],["2018-06-11",16.32,16.4904,16.003,16.024,10794000.0],["2018-06-12",16.033,16.589,16.013,16.524,13781000.0],["2018-06-13",16.5,17.113,16.381,16.509,21560000.0],["2018-06-14",16.622,16.886,16.6,16.794,11252000.0],["2018-06-15",16.665,16.9358,16.465,16.844,8417000.0],["2018-06-18",16.7,17.292,16.6796,17.284,12613000.0],["2018-06-19",16.98,17.251,16.707,17.061,10927000.0],["2018-06-20",17.367,17.511,17.221,17.225,9653000.0],["2018-06-21",17.348,17.3841,16.435,16.454,17643000.0],["2018-06-22",16.652,16.668,16.007,16.253,12329000.0],["2018-06-25",16.0,16.0,15.105,15.321,21808000.0],["2018-06-26",15.575,15.8726,15.4115,15.501,18155000.0],["2018-06-27",15.552,15.62,14.428,14.47,32484000.0],["2018-06-28",14.317,14.783,14.04,14.655,18810000.0],["2018-06-29",14.782,14.9948,14.535,14.589,12050000.0],["2018-07-02",14.271,14.957,14.137,14.942,8808000.0],["2018-07-03",14.9179,15.195,14.7254,15.05,10608000.0],["2018-07-05",15.315,15.377,14.996,15.268,9149000.0],["2018-07-06",15.291,15.734,15.2,15.681,10738000.0],["2018-07-09",15.879,16.04,15.424,15.845,9970000.0],["2018-07-10",15.862,16.0365,15.781,15.898,7765000.0],["2018-07-11",15.748,16.197,15.627,16.098,7455000.0],["2018-07-12",16.258,16.82,16.211,16.75,9958000.0],["2018-07-13",16.772,16.8115,16.374,16.618,8771000.0],["2018-07-16",16.613,16.94,16.48,16.535,12623000.0],["2018-07-17",16.171,17.03,16.105,16.9,12006000.0],["2018-07-18",16.925,17.148,16.7031,17.048,8516000.0],["2018-07-19",17.0,17.21,16.818,17.175,8291000.0],["2018-07-20",17.2,17.529,17.13,17.175,12778000.0],["2018-07-23",17.195,17.4132,16.9,17.326,8397000.0],["2018-07-24",17.484,17.6599,16.663,16.834,15415000.0],["2018-07-25",16.791,17.403,16.557,17.378,12559000.0],["2018-07-26",16.933,17.224,16.865,17.029,11585000.0],["2018-07-27",17.235,17.235,15.926,16.015,21020000.0],["2018-07-30",15.98,16.047,14.733,14.808,27451000.0],["2018-07-31",13.852,14.377,13.3261,13.821,79206000.0],["2018-08-01",13.868,14.0219,13.489,13.636,24052000.0],["2018-08-02",13.458,14.421,13.263,14.392,27249000.0],["2018-08-03",14.5,14.547,14.083,14.187,16174000.0],["2018-08-06",14.191,14.241,13.8,14.204,11964000.0],["2018-08-07",14.315,14.6639,14.117,14.168,10130000.0],["2018-08-08",14.267,14.414,14.085,14.27,8175000.0],["2018-08-09",14.221,14.714,14.22,14.644,8752000.0],["2018-08-10",14.509,15.118,14.415,14.922,13216000.0],["2018-08-13",14.935,15.101,14.241,14.287,12800000.0],["2018-08-14",14.42,14.574,14.155,14.438,12284000.0],["2018-08-15",14.258,14.456,13.711,13.892,18203000.0],["2018-08-16",14.078,14.211,13.885,13.916,9210000.0],["2018-08-17",13.892,14.024,13.579,13.719,12589000.0],["2018-08-20",13.8,13.8334,13.285,13.597,15171000.0],["2018-08-21",13.512,13.778,13.326,13.344,14254000.0],["2018-08-22",13.234,13.85,13.234,13.763,12652000.0],["2018-08-23",13.804,14.091,13.705,13.749,10420000.0],["2018-08-24",13.96,14.15,13.8471,14.058,12131000.0],["2018-08-27",14.185,14.475,13.9,14.404,13864000.0],["2018-08-28",14.56,14.605,14.275,14.5,12895000.0],["2018-08-29",14.539,14.65,14.377,14.515,9367000.0],["2018-08-30",14.46,14.6484,14.3281,14.481,8123000.0],["2018-08-31",14.389,14.626,14.339,14.567,6691000.0],["2018-09-04",14.61,14.693,14.361,14.634,9121000.0],["2018-09-05",14.367,14.4125,13.65,13.997,23623000.0],["2018-09-06",13.971,14.0455,13.235,13.413,18254000.0],["2018-09-07",13.127,14.118,13.06,14.064,20395000.0],["2018-09-10",14.134,14.255,13.905,14.213,10623000.0],["2018-09-11",14.15,14.803,14.0391,14.776,13205000.0],["2018-09-12",14.776,15.377,14.622,15.313,17112000.0],["2018-09-13",15.4,15.85,15.395,15.55,12598000.0],["2018-09-14",15.699,15.8895,15.3563,15.477,12470000.0],["2018-09-17",15.792,15.943,15.345,15.363,16542000.0],["2018-09-18",15.45,16.42,15.45,16.228,17066000.0],["2018-09-19",16.4,16.65,16.1515,16.46,16378000.0],["2018-09-20",16.538,16.895,16.45,16.717,13783000.0],["2018-09-21",16.67,16.816,16.061,16.152,21464000.0],["2018-09-24",15.956,16.533,15.74,16.218,8926000.0],["2018-09-25",16.337,16.514,15.9,16.111,15798000.0],["2018-09-26",16.252,16.48,15.988,16.2,8605000.0],["2018-09-27",16.226,16.471,16.202,16.445,6043000.0],["2018-09-28",16.419,16.779,16.306,16.446,7894000.0],["2018-10-01",16.644,16.686,16.251,16.342,8684000.0],["2018-10-02",16.246,16.4,15.597,15.66,15665000.0],["2018-10-03",15.751,16.236,15.719,16.02,9095000.0],["2018-10-04",15.948,16.0199,14.78,14.891,19299000.0],["2018-10-05",14.909,15.141,14.107,14.56,16913000.0],["2018-10-08",14.322,14.5532,13.809,14.049,12420000.0],["2018-10-09",14.04,14.318,13.8755,14.022,10555000.0],["2018-10-10",13.964,13.9951,12.801,13.01,26863000.0],["2018-10-11",12.669,13.398,12.668,12.839,20703000.0],["2018-10-12",13.516,13.697,13.025,13.52,20346000.0],["2018-10-15",13.499,13.7,13.209,13.57,11142000.0],["2018-10-16",13.868,14.607,13.841,14.583,13911000.0],["2018-10-17",14.6,14.65,13.387,13.737,31490000.0],["2018-10-18",13.678,14.014,13.356,13.478,15930000.0],["2018-10-19",13.568,13.7381,12.62,12.707,22296000.0],["2018-10-22",12.839,13.559,12.5643,13.437,23562000.0],["2018-10-23",12.834,13.32,12.671,13.216,23669000.0],["2018-10-24",13.3115,13.46,12.205,12.227,23152000.0],["2018-10-25",13.136,13.834,12.85,13.699,44847000.0],["2018-10-26",12.961,13.834,12.845,13.295,28309000.0],["2018-10-29",13.683,13.768,12.508,12.85,21561000.0],["2018-10-30",12.535,13.236,12.28,12.914,30291000.0],["2018-10-31",13.25,13.865,13.053,13.815,21188000.0],["2018-11-01",13.877,14.509,13.567,14.435,17965000.0],["2018-11-02",14.435,14.892,14.226,14.555,19476000.0],["2018-11-05",14.395,14.5,13.976,14.103,12225000.0],["2018-11-06",14.178,14.381,13.9,14.093,8319000.0],["2018-11-07",14.413,14.95,14.314,14.819,15287000.0],["2018-11-08",14.821,15.0838,14.639,14.954,12999000.0],["2018-11-09",14.729,14.729,13.86,14.09,17267000.0],["2018-11-12",13.929,13.931,13.09,13.554,16870000.0],["2018-11-13",13.65,14.054,13.417,13.878,14045000.0],["2018-11-14",14.094,14.45,13.961,14.276,13594000.0],["2018-11-15",14.252,15.127,14.15,15.009,18683000.0],["2018-11-16",14.667,15.151,14.513,15.102,12185000.0],["2018-11-19",15.03,15.121,13.359,13.375,22485000.0],["2018-11-20",12.252,13.642,12.2,13.435,21957000.0],["2018-11-21",13.897,14.012,13.246,13.261,12529000.0],["2018-11-23",13.127,13.62,12.9646,13.481,6731000.0],["2018-11-26",13.788,14.452,13.748,14.444,15814000.0],["2018-11-27",14.2,14.69,14.179,14.447,10561000.0],["2018-11-28",14.641,15.002,14.501,14.996,12554000.0],["2018-11-29",15.0,15.146,14.6251,14.904,11335000.0],["2018-11-30",14.903,15.289,14.78,15.266,10713000.0],["2018-12-03",15.656,15.91,15.4,15.639,14962000.0],["2018-12-04",15.5,15.91,14.935,15.02,14810000.0],["2018-12-06",14.309,15.727,14.23,15.69,16399000.0],["2018-12-07",15.698,15.99,14.52,14.688,16364000.0],["2018-12-10",14.607,15.159,14.391,15.15,12475000.0],["2018-12-11",15.496,15.883,15.311,15.467,15308000.0],["2018-12-12",15.799,16.377,15.744,16.009,14118000.0],["2018-12-13",16.098,16.413,15.949,16.106,12387000.0],["2018-12-14",14.797,14.902,14.0,14.017,63741000.0],["2018-12-17",13.992,13.992,12.879,12.966,50159000.0],["2018-12-18",13.363,13.62,13.161,13.439,25750000.0],["2018-12-19",13.5,14.053,13.169,13.319,26905000.0],["2018-12-20",13.121,13.4961,12.15,12.771,34294000.0],["2018-12-21",12.83,12.863,12.185,12.241,24832000.0],["2018-12-24",11.895,12.287,11.764,11.91,13060000.0],["2018-12-26",12.138,13.055,12.138,13.021,16273000.0],["2018-12-27",12.644,13.26,12.504,13.24,14611000.0],["2018-12-28",13.412,13.613,12.942,13.346,13765000.0],["2018-12-31",13.602,14.0534,13.5072,13.845,16842000.0],["2019-01-02",13.4,13.914,13.117,13.76,12326000.0],["2019-01-03",13.476,13.626,12.948,12.979,12195000.0],["2019-01-04",13.451,13.95,13.316,13.806,13661000.0],["2019-01-07",13.965,14.585,13.874,14.439,12600000.0],["2019-01-08",14.764,14.982,14.401,14.544,13677000.0],["2019-01-09",14.65,15.033,14.44,14.862,12757000.0],["2019-01-10",14.631,14.997,14.458,14.827,9652000.0],["2019-01-11",14.731,15.0,14.671,14.943,6853000.0],["2019-01-14",14.727,14.993,14.469,14.91,14552000.0],["2019-01-15",14.959,15.554,14.959,15.43,16382000.0],["2019-01-16",15.57,15.859,15.33,15.825,21420000.0],["2019-01-17",15.66,15.998,15.582,15.769,12425000.0],["2019-01-18",16.0,16.023,15.769,15.843,11429000.0],["2019-01-22",15.723,15.857,15.41,15.628,10364000.0],["2019-01-23",15.82,16.02,15.448,15.66,7935000.0],["2019-01-24",15.648,15.94,15.625,15.841,6552000.0],["2019-01-25",16.0,16.364,15.9785,16.282,9803000.0],["2019-01-28",15.968,16.1182,15.838,15.944,8072000.0],["2019-01-29",16.0,16.05,15.452,15.711,10409000.0],["2019-01-30",15.997,16.298,15.8,16.243,7124000.0],["2019-01-31",16.247,16.96,16.192,16.847,16616000.0],["2019-02-01",16.836,17.1,16.751,17.059,12484000.0],["2019-02-04",17.062,17.465,17.026,17.355,11720000.0],["2019-02-05",17.365,17.688,17.336,17.357,9695000.0],["2019-02-06",17.237,17.45,17.07,17.36,7363000.0],["2019-02-07",17.128,17.418,17.1088,17.18,14082000.0],["2019-02-08",17.022,17.699,16.96,17.595,9795000.0],["2019-02-11",17.805,18.0,17.2935,17.317,22201000.0],["2019-02-12",16.365,17.589,16.063,17.555,59280000.0],["2019-02-13",17.819,18.0,17.104,17.202,29827000.0],["2019-02-14",17.109,17.724,16.956,17.652,16076000.0],["2019-02-15",17.71,17.872,17.371,17.819,11292000.0],["2019-02-19",17.704,18.507,17.704,18.13,22828000.0],["2019-02-20",18.165,18.419,17.746,17.921,13306000.0],["2019-02-21",17.964,18.0359,17.718,17.847,9744000.0],["2019-02-22",18.0,18.366,17.9357,18.363,10176000.0],["2019-02-25",18.582,18.876,18.448,18.75,12716000.0],["2019-02-26",18.608,18.793,18.385,18.503,10451000.0],["2019-02-27",18.517,18.926,18.48,18.92,9082000.0],["2019-02-28",18.828,19.113,18.749,18.915,8654000.0],["2019-03-01",19.085,19.278,18.9292,19.152,11262000.0],["2019-03-04",19.238,19.4803,18.237,18.647,16062000.0],["2019-03-05",18.657,18.916,18.435,18.75,10058000.0],["2019-03-06",18.75,18.877,18.411,18.737,7238000.0],["2019-03-07",18.651,19.038,18.48,18.694,7349000.0],["2019-03-08",18.218,19.0,18.1,18.976,12627000.0],["2019-03-11",19.099,20.074,19.099,20.039,20585000.0],["2019-03-12",20.1,20.379,19.705,20.247,13287000.0],["2019-03-13",20.35,20.695,20.236,20.551,11775000.0],["2019-03-14",20.432,20.959,20.339,20.823,12190000.0],["2019-03-15",20.887,20.941,20.362,20.598,23373000.0],["2019-03-18",20.45,20.592,20.145,20.577,12488000.0],["2019-03-19",20.77,20.8,19.7653,20.209,22154000.0],["2019-03-20",20.053,20.31,19.873,20.134,14016000.0],["2019-03-21",20.032,20.52,19.8815,20.5,17210000.0],["2019-03-22",20.44,20.469,19.861,19.875,15301000.0],["2019-03-25",19.805,20.275,19.647,20.145,12575000.0],["2019-03-26",20.363,20.741,20.273,20.437,11659000.0],["2019-03-27",20.566,20.572,19.661,20.008,10204000.0],["2019-03-28",20.083,20.375,19.7,20.345,11140000.0],["2019-03-29",20.588,20.75,20.319,20.662,8101000.0],["2019-04-01",20.843,21.01,20.312,20.604,11032000.0],["2019-04-02",20.56,20.605,19.845,20.146,24549000.0],["2019-04-03",20.198,20.58,19.889,20.512,20110000.0],["2019-04-04",20.454,20.501,19.038,19.475,47621000.0],["2019-04-05",19.559,19.802,19.489,19.665,14899000.0],["2019-04-08",19.665,20.089,19.532,20.024,12913000.0],["2019-04-09",19.826,20.422,19.7341,20.396,12482000.0],["2019-04-10",20.436,20.744,20.251,20.65,8803000.0],["2019-04-11",20.758,21.154,20.631,21.099,13347000.0],["2019-04-12",21.282,21.493,21.211,21.483,11970000.0],["2019-04-15",21.483,21.99,21.362,21.803,17595000.0],["2019-04-16",21.978,22.182,21.361,21.54,13382000.0],["2019-04-17",21.68,21.833,21.131,21.705,10640000.0],["2019-04-18",21.713,22.078,21.313,22.072,12877000.0],["2019-04-22",22.0,22.599,21.917,22.429,13165000.0],["2019-04-23",22.65,22.739,22.21,22.344,18813000.0],["2019-04-24",22.46,22.46,21.8624,21.981,20231000.0],["2019-04-25",22.069,22.219,21.662,21.897,16673000.0],["2019-04-26",21.9,22.518,21.9,22.228,13886000.0],["2019-04-29",22.533,22.874,22.353,22.579,19403000.0],["2019-04-30",22.644,24.75,22.644,24.353,62234000.0],["2019-05-01",24.285,25.2302,23.739,24.516,31843000.0],["2019-05-02",24.588,26.082,24.55,25.554,40542000.0],["2019-05-03",25.9,26.64,25.479,26.403,33499000.0],["2019-05-06",25.72,26.672,25.512,26.552,29169000.0],["2019-05-07",26.436,26.65,25.47,25.869,25894000.0],["2019-05-08",25.87,26.462,25.751,26.151,18475000.0],["2019-05-09",25.888,26.136,25.412,26.062,18310000.0],["2019-05-10",26.043,26.299,25.264,25.883,16749000.0],["2019-05-13",24.791,25.3063,24.562,25.079,19388000.0],["2019-05-14",24.5,25.402,24.223,25.315,20971000.0],["2019-05-15",25.061,26.542,25.004,26.416,19316000.0],["2019-05-16",26.536,27.948,26.51,27.801,29757000.0],["2019-05-17",27.668,27.944,27.158,27.35,16672000.0],["2019-05-20",27.003,27.3,26.474,26.719,18561000.0],["2019-05-21",27.204,27.3598,26.951,27.281,11104000.0],["2019-05-22",27.171,28.095,27.139,27.9,12520000.0],["2019-05-23",27.5,27.798,26.8,27.162,15303000.0],["2019-05-24",27.45,27.888,27.2515,27.585,11634000.0],["2019-05-28",27.835,28.596,27.83,28.243,15389000.0],["2019-05-29",28.0,28.03,27.052,27.268,16738000.0],["2019-05-30",27.51,27.782,27.08,27.705,12909000.0],["2019-05-31",27.336,27.897,27.216,27.49,10878000.0],["2019-06-03",27.428,27.751,26.217,26.5,25358000.0],["2019-06-04",26.847,27.41,26.411,27.4,16030000.0],["2019-06-05",27.722,29.286,27.712,29.252,23421000.0],["2019-06-06",29.184,29.911,28.901,29.706,18673000.0],["2019-06-07",29.866,30.937,29.84,30.505,23447000.0],["2019-06-10",30.915,31.56,30.444,30.673,17161000.0],["2019-06-11",30.96,31.151,29.857,30.671,18478000.0],["2019-06-12",30.448,31.27,30.2,31.014,11246000.0],["2019-06-13",31.291,31.4095,30.564,30.699,10434000.0],["2019-06-14",30.541,30.642,30.194,30.511,7510000.0],["2019-06-17",30.445,30.788,30.305,30.585,7035000.0],["2019-06-18",31.0,31.138,30.374,30.421,11049000.0],["2019-06-19",30.551,32.769,30.24,32.702,29802000.0],["2019-06-20",33.15,33.894,32.6,32.801,31088000.0],["2019-06-21",32.8,33.137,32.41,32.685,14460000.0],["2019-06-24",32.334,32.448,31.105,31.183,21796000.0],["2019-06-25",30.699,30.963,28.175,28.404,49530000.0],["2019-06-26",28.902,29.552,28.169,28.903,23340000.0],["2019-06-27",29.05,30.244,28.95,30.096,18145000.0],["2019-06-28",30.33,30.429,29.234,30.015,15009000.0],["2019-07-01",30.86,30.877,30.033,30.468,13440000.0],["2019-07-02",30.539,31.466,30.5,31.196,12988000.0],["2019-07-03",31.089,31.834,31.028,31.333,9664000.0],["2019-07-05",31.101,31.393,30.341,31.372,13183000.0],["2019-07-08",31.444,32.98,31.296,32.1,25487000.0],["2019-07-09",32.241,32.443,31.95,32.198,17407000.0],["2019-07-10",32.453,32.699,31.851,31.901,12757000.0],["2019-07-11",31.9,31.9789,31.424,31.5,12383000.0],["2019-07-12",31.5,31.5778,30.257,31.002,20248000.0],["2019-07-15",30.994,32.429,30.6017,32.402,18413000.0],["2019-07-16",32.366,32.48,31.587,31.739,13369000.0],["2019-07-17",31.932,33.695,31.9033,32.532,37482000.0],["2019-07-18",32.575,33.326,32.261,33.115,16785000.0],["2019-07-19",33.315,33.9,32.968,33.0,14789000.0],["2019-07-22",33.192,34.0836,33.151,33.524,18709000.0],["2019-07-23",33.7,33.896,32.86,33.022,16641000.0],["2019-07-24",33.051,33.1826,32.411,32.957,18889000.0],["2019-07-25",33.091,33.874,32.7746,33.334,14984000.0],["2019-07-26",33.294,33.897,33.232,33.654,11202000.0],["2019-07-29",33.635,33.703,31.3531,31.971,22234000.0],["2019-07-30",31.4,32.234,31.036,31.43,17761000.0],["2019-07-31",31.651,32.098,31.036,31.788,18363000.0],["2019-08-01",33.401,35.079,32.801,34.139,46128000.0],["2019-08-02",34.123,34.123,32.267,33.219,19806000.0],["2019-08-05",31.387,32.75,31.339,32.139,23913000.0],["2019-08-06",32.741,33.338,32.44,33.267,17726000.0],["2019-08-07",33.008,34.283,32.853,34.131,17679000.0],["2019-08-08",34.401,35.858,34.234,35.781,18852000.0],["2019-08-09",35.45,37.163,35.425,36.995,23614000.0],["2019-08-12",36.7,37.236,36.125,36.673,17058000.0],["2019-08-13",36.4,37.07,35.533,36.923,19219000.0],["2019-08-14",36.037,36.694,34.755,35.28,23977000.0],["2019-08-15",35.5,35.95,34.768,35.107,15822000.0],["2019-08-16",35.609,36.107,35.1458,35.874,13206000.0],["2019-08-19",36.374,36.591,35.911,36.183,12007000.0],["2019-08-20",36.146,37.63,35.932,37.497,20717000.0],["2019-08-21",38.143,39.145,37.75,38.983,24212000.0],["2019-08-22",39.188,39.283,38.002,38.854,20848000.0],["2019-08-23",38.799,40.1164,38.125,38.275,29024000.0],["2019-08-26",38.861,39.796,38.412,39.596,19962000.0],["2019-08-27",40.27,40.961,39.85,40.699,27919000.0],["2019-08-28",40.637,40.788,39.082,39.48,27436000.0],["2019-08-29",40.225,40.3,39.171,39.171,24074000.0],["2019-08-30",39.362,39.444,37.173,38.539,29226000.0],["2019-09-03",38.4,39.28,38.02,38.391,19655000.0],["2019-09-04",38.97,39.149,38.25,38.649,13399000.0],["2019-09-05",38.77,39.2995,38.038,39.272,22185000.0],["2019-09-06",39.349,39.575,38.014,38.042,17237000.0],["2019-09-09",38.402,38.402,35.0325,35.867,45181000.0],["2019-09-10",35.25,35.531,33.509,33.724,52546000.0],["2019-09-11",33.84,35.07,33.61,34.751,32152000.0],["2019-09-12",35.497,36.082,35.111,35.663,30800000.0],["2019-09-13",35.653,35.75,33.764,33.831,26766000.0],["2019-09-16",32.851,34.345,32.451,33.793,28553000.0],["2019-09-17",32.459,33.473,32.343,32.882,55335000.0],["2019-09-18",33.107,33.189,31.755,32.585,27011000.0],["2019-09-19",32.834,33.185,32.122,32.5,17669000.0],["2019-09-20",32.499,33.09,31.2,31.882,27832000.0],["2019-09-23",31.778,32.547,31.0714,31.326,24693000.0],["2019-09-24",31.356,31.584,28.757,29.547,52634000.0],["2019-09-25",29.2,31.5825,28.607,31.46,54844000.0],["2019-09-26",31.482,31.619,30.236,31.314,29359000.0],["2019-09-27",31.4,31.64,30.171,30.569,21812000.0],["2019-09-30",30.469,31.649,30.203,31.166,20602000.0],["2019-10-01",31.166,32.0,30.88,31.322,20107000.0],["2019-10-02",30.964,31.117,30.07,31.036,22062000.0],["2019-10-03",31.144,32.66,30.4176,32.557,31372000.0],["2019-10-04",32.747,33.045,32.01,32.72,27540000.0],["2019-10-07",32.682,33.157,32.216,32.632,14006000.0],["2019-10-08",32.25,32.569,31.08,31.105,19673000.0],["2019-10-09",31.35,31.671,31.167,31.385,14488000.0],["2019-10-10",31.447,32.929,31.101,32.447,21758000.0],["2019-10-11",33.087,33.733,32.446,32.926,22612000.0],["2019-10-14",32.899,34.603,32.867,34.43,21224000.0],["2019-10-15",34.71,34.944,34.37,34.608,20334000.0],["2019-10-16",34.201,34.365,32.224,32.364,24892000.0],["2019-10-17",32.65,33.392,32.4,33.134,16843000.0],["2019-10-18",33.2,33.5,31.213,31.434,26576000.0],["2019-10-21",31.7,32.656,31.161,31.973,17972000.0],["2019-10-22",32.35,32.68,29.53,29.969,30904000.0],["2019-10-23",29.821,30.9772,29.106,29.714,23660000.0],["2019-10-24",30.196,32.424,30.103,32.334,31335000.0],["2019-10-25",31.672,32.136,30.912,31.745,22416000.0],["2019-10-28",32.249,32.918,31.282,32.493,28425000.0],["2019-10-29",30.6,32.188,29.864,31.252,53518000.0],["2019-10-30",31.332,31.994,30.846,31.912,20418000.0],["2019-10-31",31.641,31.985,30.874,31.357,17894000.0],["2019-11-01",31.625,32.208,31.287,31.676,16005000.0],["2019-11-04",31.838,32.1,30.377,30.791,26226000.0],["2019-11-05",30.809,30.905,29.4462,29.55,28060000.0],["2019-11-06",29.692,30.07,29.151,29.502,16359000.0],["2019-11-07",29.555,29.749,28.244,28.575,24489000.0],["2019-11-08",28.208,29.881,28.208,29.764,24672000.0],["2019-11-11",29.604,30.52,29.346,30.332,17478000.0],["2019-11-12",30.182,31.0749,30.182,30.556,16772000.0],["2019-11-13",30.5,31.484,30.264,31.431,19642000.0],["2019-11-14",31.432,31.989,30.9355,31.245,16535000.0],["2019-11-15",31.493,31.531,30.97,31.238,10205000.0],["2019-11-18",31.273,32.583,31.035,32.298,17435000.0],["2019-11-19",32.323,32.578,31.451,31.628,14284000.0],["2019-11-20",31.438,32.5118,31.2,31.705,16569000.0],["2019-11-21",31.75,32.198,31.42,31.607,13531000.0],["2019-11-22",31.876,32.0,30.9733,31.452,11163000.0],["2019-11-25",31.509,31.874,31.232,31.707,13718000.0],["2019-11-26",31.794,33.717,31.708,33.619,28766000.0],["2019-11-27",33.751,34.265,33.008,34.1,24136000.0],["2019-11-29",33.99,34.4,33.551,33.675,12067000.0],["2019-12-02",33.6,33.6,31.1532,33.084,29702000.0],["2019-12-03",32.101,35.131,32.0,35.066,32698000.0],["2019-12-04",35.0,37.691,34.951,37.2,56008000.0],["2019-12-05",37.103,37.659,36.026,36.359,32422000.0],["2019-12-06",36.78,37.229,36.075,36.46,21987000.0],["2019-12-09",36.518,38.111,36.4,36.979,40746000.0],["2019-12-10",37.351,37.397,36.4546,36.8,15147000.0],["2019-12-11",36.841,37.45,36.551,37.308,18379000.0],["2019-12-12",37.2,37.63,36.491,37.205,21714000.0],["2019-12-13",37.045,39.2,37.045,38.557,32570000.0],["2019-12-16",38.974,39.667,38.3,39.363,26217000.0],["2019-12-17",39.3,39.7,38.063,38.795,24641000.0],["2019-12-18",39.102,40.48,39.0535,39.694,30707000.0],["2019-12-19",39.559,40.198,39.127,39.306,19410000.0],["2019-12-20",39.305,39.8696,38.751,39.007,16842000.0],["2019-12-23",39.287,39.871,38.803,38.913,14290000.0],["2019-12-24",38.981,40.064,38.614,39.939,15273000.0],["2019-12-26",40.276,41.66,40.24,40.875,23498000.0],["2019-12-27",41.151,41.58,40.311,40.8,19133000.0],["2019-12-30",40.838,40.932,39.211,39.636,18269000.0],["2019-12-31",39.496,40.394,39.101,39.758,11222000.0],["2020-01-02",40.399,40.824,39.836,40.781,13967000.0],["2020-01-03",40.16,40.8403,39.7,40.429,10317000.0],["2020-01-06",39.859,41.352,39.542,41.333,16860000.0],["2020-01-07",41.575,42.248,41.012,41.45,15529000.0],["2020-01-08",41.393,42.2545,41.186,41.81,15501000.0],["2020-01-09",42.31,43.171,42.179,43.02,17844000.0],["2020-01-10",43.249,43.856,42.767,42.917,18041000.0],["2020-01-13",43.499,44.6745,43.375,44.025,19998000.0],["2020-01-14",44.277,44.592,43.05,44.122,15055000.0],["2020-01-15",44.192,45.3,44.122,44.851,16329000.0],["2020-01-16",45.274,45.378,44.664,45.13,14669000.0],["2020-01-17",45.273,45.891,45.2,45.488,18692000.0],["2020-01-21",45.499,47.286,45.409,46.544,21393000.0],["2020-01-22",47.0,47.6786,46.317,46.476,23584000.0],["2020-01-23",46.477,47.3,46.0,46.925,24450000.0],["2020-01-24",47.4,47.651,45.783,46.548,21411000.0],["2020-01-27",44.762,45.99,43.674,45.111,22474000.0],["2020-01-28",45.35,46.867,45.11,46.766,15361000.0],["2020-01-29",47.339,48.0046,47.045,47.167,18085000.0],["2020-01-30",47.05,47.815,46.466,47.688,15071000.0],["2020-01-31",48.058,48.287,46.302,46.566,21802000.0],["2020-02-03",46.825,47.488,45.725,46.939,18507000.0],["2020-02-04",47.639,48.768,47.1791,48.546,17798000.0],["2020-02-05",49.35,49.5,46.7958,47.556,21317000.0],["2020-02-06",47.316,47.573,46.25,47.298,16732000.0],["2020-02-07",47.2,48.173,46.678,47.869,11944000.0],["2020-02-10",47.911,49.1693,47.653,49.169,18650000.0],["2020-02-11",49.407,49.988,48.911,49.275,26930000.0],["2020-02-12",56.89,59.389,52.9,53.125,97794000.0],["2020-02-13",53.301,55.478,53.0707,53.297,45225000.0],["2020-02-14",54.1,54.22,52.333,53.122,22082000.0],["2020-02-18",53.4,54.888,53.2,53.641,24464000.0],["2020-02-19",54.405,54.9685,53.864,54.321,17858000.0],["2020-02-20",54.269,54.7185,50.74,53.558,24669000.0],["2020-02-21",53.124,53.46,51.161,52.066,19258000.0],["2020-02-24",48.2,50.4045,47.6,49.096,32880000.0],["2020-02-25",50.0,50.243,45.646,46.646,34084000.0],["2020-02-26",45.925,48.4,45.904,47.118,25320000.0],["2020-02-27",45.228,46.7933,42.7935,43.837,37168000.0],["2020-02-28",42.2635,46.331,42.05,46.331,34554000.0],["2020-03-02",48.32,48.875,46.1596,48.84,32555000.0],["2020-03-03",50.148,50.3,46.752,47.694,31572000.0],["2020-03-04",48.9,51.4,48.6,51.223,26945000.0],["2020-03-05",49.5,51.2375,49.125,49.822,24602000.0],["2020-03-06",48.0,49.12,45.9147,47.207,29135000.0],["2020-03-09",43.082,44.608,41.651,41.832,29866000.0],["2020-03-10",44.5,45.05,42.063,45.034,28641000.0],["2020-03-11",43.525,44.2,40.633,42.231,28126000.0],["2020-03-12",37.1,40.357,36.61,37.778,44194000.0],["2020-03-13",40.4,40.642,36.301,39.09,33144000.0],["2020-03-16",33.9,36.2,32.15,32.229,41799000.0],["2020-03-17",33.002,35.8,30.767,35.509,42408000.0],["2020-03-18",32.634,35.8556,30.53,33.683,35224000.0],["2020-03-19",33.616,34.573,31.6,33.25,32472000.0],["2020-03-20",34.5,37.2543,34.2,34.606,42957000.0],["2020-03-23",34.654,38.418,33.512,37.539,36509000.0],["2020-03-24",41.276,43.299,40.6671,43.0,35047000.0],["2020-03-25",43.594,47.057,43.211,44.66,35632000.0],["2020-03-26",45.44,47.048,43.53,44.741,30938000.0],["2020-03-27",42.761,43.336,41.202,42.162,25693000.0],["2020-03-30",42.349,43.489,41.2011,43.038,15988000.0],["2020-03-31",42.808,43.959,41.4,41.693,19501000.0],["2020-04-01",40.299,40.6,38.153,38.467,22727000.0],["2020-04-02",35.0,36.594,33.455,34.63,52055000.0],["2020-04-03",35.803,36.379,34.5,35.765,26159000.0],["2020-04-06",38.0,39.357,36.93,39.265,27666000.0],["2020-04-07",40.899,40.899,37.402,37.854,32142000.0],["2020-04-08",38.3,41.757,38.131,41.451,33532000.0],["2020-04-09",42.251,43.9,41.3,41.774,29354000.0],["2020-04-13",42.37,45.3351,41.781,44.745,31202000.0],["2020-04-14",46.703,50.147,46.134,49.606,37466000.0],["2020-04-15",48.112,50.044,47.711,49.717,26843000.0],["2020-04-16",50.85,52.913,50.201,52.643,37049000.0],["2020-04-17",54.05,59.183,53.9,59.039,61417000.0],["2020-04-20",58.5,64.495,58.4,62.99,68305000.0],["2020-04-21",64.7,66.574,55.601,58.5,110507000.0],["2020-04-22",61.599,63.5,60.32,62.656,50241000.0],["2020-04-23",63.13,63.984,61.039,62.049,43839000.0],["2020-04-24",62.4,65.199,60.56,64.319,54456000.0],["2020-04-27",66.26,66.26,62.304,62.858,40300000.0],["2020-04-28",63.4,63.976,61.01,63.365,36857000.0],["2020-04-29",63.7,64.555,62.113,63.999,24039000.0],["2020-04-30",62.5,64.598,62.3,63.229,24460000.0],["2020-05-01",61.5,62.786,59.503,61.364,25212000.0],["2020-05-04",62.064,65.89,61.701,65.889,27598000.0],["2020-05-05",67.0,70.469,66.2,68.611,51437000.0],["2020-05-06",67.288,73.924,66.9,73.353,69252000.0],["2020-05-07",71.994,73.871,71.5,72.276,46034000.0],["2020-05-08",70.555,72.1,70.3,70.897,40787000.0],["2020-05-11",70.696,75.25,70.378,75.034,36738000.0],["2020-05-12",76.9,77.095,73.395,74.228,36961000.0],["2020-05-13",75.0,76.859,71.729,75.438,43696000.0],["2020-05-14",74.989,75.809,73.3,75.429,28475000.0],["2020-05-15",75.43,77.479,75.125,76.7,30235000.0],["2020-05-18",77.0,77.073,73.3,73.802,36674000.0],["2020-05-19",74.542,76.5,71.319,75.301,52644000.0],["2020-05-20",76.8,77.8,75.174,77.8,32390000.0],["2020-05-21",79.186,80.987,78.207,80.235,41365000.0],["2020-05-22",80.463,82.638,79.364,82.517,27736000.0],["2020-05-26",84.2,84.4,74.237,76.789,64651000.0],["2020-05-27",75.501,75.7,68.5,75.0,68596000.0],["2020-05-28",72.801,77.04,72.7825,74.443,37530000.0],["2020-05-29",75.615,76.939,73.8,75.78,33026000.0],["2020-06-01",75.472,75.925,73.952,75.8,18433000.0],["2020-06-02",76.443,78.43,74.4,77.95,26644000.0],["2020-06-03",77.793,77.908,75.8379,76.202,18920000.0],["2020-06-04",76.391,77.722,72.6035,73.519,27672000.0],["2020-06-05",72.11,74.086,70.202,72.777,24773000.0],["2020-06-08",71.5,73.115,70.801,73.067,18895000.0],["2020-06-09",74.391,75.48,73.325,74.17,15170000.0],["2020-06-10",75.7,75.85,73.251,74.364,14921000.0],["2020-06-11",73.334,76.552,72.4,72.512,22880000.0],["2020-06-12",73.934,74.5,71.323,74.258,21233000.0],["2020-06-15",77.7,80.739,76.9865,80.547,40607000.0],["2020-06-16",80.9,81.678,78.75,80.576,26388000.0],["2020-06-17",81.3,82.7494,81.059,81.736,18431000.0],["2020-06-18",83.25,86.97,83.05,86.356,30858000.0],["2020-06-19",87.6,89.556,86.6,88.1,40203000.0],["2020-06-22",89.512,90.987,89.211,90.481,23956000.0],["2020-06-23",91.919,92.8,90.726,91.134,24304000.0],["2020-06-24",91.001,92.4,86.8,89.7,34200000.0],["2020-06-25",88.656,91.76,87.3245,91.632,24192000.0],["2020-06-26",91.6,92.7045,89.4,91.0,27208000.0],["2020-06-29",91.399,92.3,87.643,92.242,27405000.0],["2020-06-30",92.55,95.876,92.2,94.92,27491000.0],["2020-07-01",94.801,101.789,94.801,101.664,34483000.0],["2020-07-02",103.499,105.944,102.2,102.997,34594000.0],["2020-07-06",105.249,105.9,98.3648,98.677,43507000.0],["2020-07-07",98.5,104.0,97.3,101.399,32909000.0],["2020-07-08",102.726,103.5302,100.2545,101.73,20572000.0],["2020-07-09",102.501,105.225,101.294,104.002,28653000.0],["2020-07-10",104.002,104.485,101.813,103.186,17084000.0],["2020-07-13",104.3,107.4976,93.514,96.875,39009000.0],["2020-07-14",97.0,99.8,90.174,97.441,35915000.0],["2020-07-15",97.4,98.0,93.4,95.945,23385000.0],["2020-07-16",94.201,95.2821,91.54,92.549,20861000.0],["2020-07-17",93.22,94.097,90.605,92.813,20398000.0],["2020-07-20",92.9,101.181,91.821,100.939,31615000.0],["2020-07-21",102.222,102.498,94.821,95.283,30326000.0],["2020-07-22",96.473,98.057,94.0,95.733,21821000.0],["2020-07-23",96.682,97.999,91.112,92.841,30173000.0],["2020-07-24",90.6,94.184,88.318,92.981,24188000.0],["2020-07-27",94.757,97.746,93.514,97.639,26899000.0],["2020-07-28",100.709,101.4905,97.517,98.5,38474000.0],["2020-07-29",110.738,110.792,103.8,105.359,64923000.0],["2020-07-30",104.83,106.213,100.3005,104.884,27839000.0],["2020-07-31",106.5,106.7677,101.211,102.4,23325000.0],["2020-08-03",103.2,108.925,102.896,108.305,26466000.0],["2020-08-04",107.401,108.2878,105.4,108.0,16184000.0],["2020-08-05",107.899,110.5,107.011,109.465,15516000.0],["2020-08-06",109.33,109.971,106.8757,108.813,12872000.0],["2020-08-07",108.0,109.287,103.0272,105.312,16345000.0],["2020-08-10",105.5,106.4,98.741,100.556,24052000.0],["2020-08-11",99.959,101.5,96.474,97.199,22709000.0],["2020-08-12",98.393,100.786,98.0,99.1,17039000.0],["2020-08-13",100.5,102.3975,98.7,99.99,14018000.0],["2020-08-14",100.23,100.7,97.85,98.79,15991000.0],["2020-08-17",99.9,101.964,99.5514,101.296,12691000.0],["2020-08-18",102.1,102.698,99.317,102.471,12876000.0],["2020-08-19",102.199,104.296,100.3,100.911,12322000.0],["2020-08-20",100.41,104.36,99.9189,103.962,13324000.0],["2020-08-21",103.602,104.698,101.5,102.112,12874000.0],["2020-08-24",103.2,103.3831,98.888,99.932,18207000.0],["2020-08-25",99.1,103.88,99.1,103.719,16919000.0],["2020-08-26",104.9,111.599,104.621,108.933,28068000.0],["2020-08-27",108.177,108.933,104.933,105.35,15537000.0],["2020-08-28",106.705,107.902,103.945,104.206,13375000.0],["2020-08-31",104.851,107.392,103.5,106.642,11264000.0],["2020-09-01",107.5,114.691,107.394,113.432,20827000.0],["2020-09-02",114.2,114.5,106.25,107.459,27065000.0],["2020-09-03",104.436,105.87,99.386,101.57,29317000.0],["2020-09-04",99.619,101.898,89.648,97.302,34701000.0],["2020-09-08",92.091,95.4,90.636,91.74,21049000.0],["2020-09-09",95.5,97.0,93.2,94.931,18105000.0],["2020-09-10",97.0,97.5,92.545,93.417,17211000.0],["2020-09-11",94.8,94.8,89.75,91.45,16423000.0],["2020-09-14",92.773,94.688,91.913,93.183,16620000.0],["2020-09-15",93.183,95.3,92.3,92.939,18332000.0],["2020-09-16",93.8,93.9,88.454,88.518,36321000.0],["2020-09-17",85.886,87.466,83.94,87.076,37588000.0],["2020-09-18",88.399,90.837,86.6846,90.134,24375000.0],["2020-09-21",88.306,92.911,88.1,92.789,22292000.0],["2020-09-22",94.035,95.686,90.472,95.425,24901000.0],["2020-09-23",94.698,95.397,91.07,91.881,18302000.0],["2020-09-24",90.955,92.7,89.418,90.861,16441000.0],["2020-09-25",91.971,96.125,91.119,96.092,19808000.0],["2020-09-28",97.001,98.372,95.1,96.65,18709000.0],["2020-09-29",96.958,103.0,96.1403,102.57,31176000.0],["2020-09-30",103.769,104.3,101.435,102.297,19313000.0],["2020-10-01",103.063,106.341,102.615,105.443,17544000.0],["2020-10-02",102.05,105.4,101.701,102.899,13282000.0],["2020-10-05",103.599,106.589,101.438,106.553,15686000.0],["2020-10-06",106.8,108.2,103.001,104.125,14524000.0],["2020-10-07",105.918,107.7949,104.816,107.343,12525000.0],["2020-10-08",108.107,108.677,105.623,106.921,10788000.0],["2020-10-09",107.258,109.8877,107.0,109.6,11277000.0],["2020-10-12",110.513,113.0,108.53,109.0,13238000.0],["2020-10-13",109.599,110.9886,108.6365,110.659,11218000.0],["2020-10-14",111.1,111.433,106.659,108.212,11995000.0],["2020-10-15",105.8,108.275,104.403,107.83,10577000.0],["2020-10-16",108.601,110.35,106.381,106.721,10615000.0],["2020-10-19",107.078,109.02,105.481,106.9,9751000.0],["2020-10-20",106.8,107.8418,104.604,105.649,8932000.0],["2020-10-21",105.494,106.896,101.802,102.201,9944000.0],["2020-10-22",102.675,103.3915,99.05,100.707,9814000.0],["2020-10-23",100.15,102.696,99.627,102.622,10336000.0],["2020-10-26",101.9,104.4388,100.806,103.805,14135000.0],["2020-10-27",106.693,108.8,105.7416,108.289,16831000.0],["2020-10-28",105.819,106.709,101.683,102.671,16774000.0],["2020-10-29",105.258,105.456,97.5,97.7,34668000.0],["2020-10-30",97.39,98.7296,90.622,92.543,26758000.0],["2020-11-02",93.457,95.4286,89.8882,91.499,15234000.0],["2020-11-03",92.3,95.291,91.054,94.172,11108000.0],["2020-11-04",97.6,100.267,95.5,99.6,15923000.0],["2020-11-05",102.7,103.8797,100.301,103.65,12611000.0],["2020-11-06",103.1,104.508,100.3079,104.5,11536000.0],["2020-11-09",99.0,99.1719,90.0,90.26,39158000.0],["2020-11-10",91.2,92.4,87.5,88.576,29365000.0],["2020-11-11",90.4,94.816,89.8603,94.718,17331000.0],["2020-11-12",94.6,95.479,92.173,92.58,12230000.0],["2020-11-13",93.454,93.691,90.8401,91.83,8678000.0],["2020-11-16",89.011,91.939,88.0,91.922,15217000.0],["2020-11-17",92.5,92.98,90.517,91.402,7602000.0],["2020-11-18",91.5,93.6,90.515,93.143,10000000.0],["2020-11-19",94.599,98.15,93.727,96.677,18982000.0],["2020-11-20",97.6,99.8,97.3,98.851,16837000.0],["2020-11-23",98.85,98.969,96.319,98.001,12007000.0],["2020-11-24",97.8,98.01,96.3,97.124,8597000.0],["2020-11-25",97.642,102.111,97.5,101.952,15917000.0],["2020-11-27",102.824,104.4,100.926,103.439,11854000.0],["2020-11-30",104.5,109.47,103.5,109.038,26049000.0],["2020-12-01",108.038,108.773,105.1,106.906,17298000.0],["2020-12-02",105.1,108.337,103.601,107.944,12523000.0],["2020-12-03",108.2,111.2407,106.13,106.268,15156000.0],["2020-12-04",106.8,107.927,105.111,105.389,8527000.0],["2020-12-07",105.801,108.8,105.6037,108.44,9347000.0],["2020-12-08",108.897,110.7,108.3,110.209,10871000.0],["2020-12-09",110.0,110.294,102.842,103.819,14300000.0],["2020-12-10",101.75,107.3,101.7,106.737,9805000.0],["2020-12-11",106.498,107.5,103.8,105.787,7389000.0],["2020-12-14",105.0,107.927,103.916,105.917,11319000.0],["2020-12-15",105.419,108.621,105.066,107.41,8042000.0],["2020-12-16",107.261,116.4166,107.169,115.731,30927000.0],["2020-12-17",116.3,120.6895,115.0431,118.0,22951000.0],["2020-12-18",118.184,118.423,116.112,117.096,11146000.0],["2020-12-21",116.498,120.519,114.5,119.726,15173000.0],["2020-12-22",120.395,128.5185,120.0165,127.708,24992000.0],["2020-12-23",127.5,127.622,119.74,119.796,21284000.0],["2020-12-24",121.6,123.898,120.9547,122.552,9255000.0],["2020-12-28",122.986,123.154,113.722,114.706,18963000.0],["2020-12-29",116.8,120.0452,114.633,117.161,14220000.0],["2020-12-30",117.813,118.061,114.279,116.3,7909000.0],["2020-12-31",116.346,116.346,112.825,113.195,8184000.0],["2021-01-04",113.799,114.2875,107.786,109.24,16449000.0],["2021-01-05",109.437,111.874,108.559,111.874,9055000.0],["2021-01-06",109.75,110.9,107.605,108.731,12687000.0],["2021-01-07",110.2,116.171,110.2,115.953,13765000.0],["2021-01-08",117.2,119.489,115.154,118.892,13781000.0],["2021-01-11",117.05,121.769,116.0,117.764,11108000.0],["2021-01-12",118.8,120.579,116.5428,118.824,9022000.0],["2021-01-13",119.2,120.197,116.95,119.982,6938000.0],["2021-01-14",122.899,123.01,117.065,117.886,11838000.0],["2021-01-15",119.016,119.3,114.7,117.047,8933000.0],["2021-01-19",118.69,119.066,115.017,117.397,7765000.0],["2021-01-20",118.071,121.632,117.5346,120.098,8119000.0],["2021-01-21",121.4,121.625,118.1,119.815,7011000.0],["2021-01-22",118.752,120.161,117.7156,119.67,6247000.0],["2021-01-25",120.616,124.745,116.55,120.592,14883000.0],["2021-01-26",120.817,121.6139,115.744,115.977,9855000.0],["2021-01-27",114.992,114.992,108.1,109.208,16102000.0],["2021-01-28",111.024,113.866,109.057,112.057,7744000.0],["2021-01-29",112.0,112.481,108.1,109.859,10061000.0],["2021-02-01",110.6,114.901,109.968,114.493,10833000.0],["2021-02-02",116.646,123.827,116.123,123.535,17418000.0],["2021-02-03",123.535,124.6,119.516,122.416,11629000.0],["2021-02-04",124.127,128.165,123.3423,126.087,14237000.0],["2021-02-05",126.149,129.6775,125.2585,128.775,10475000.0],["2021-02-08",130.386,134.8255,129.301,134.509,12466000.0],["2021-02-09",136.553,145.349,135.599,143.299,21341000.0],["2021-02-10",144.801,149.975,140.815,146.242,20917000.0],["2021-02-11",147.563,148.197,143.803,146.331,9224000.0],["2021-02-12",145.7,147.3,143.139,145.549,10125000.0],["2021-02-16",146.853,149.228,142.8,147.4,15742000.0],["2021-02-17",138.416,145.9621,134.5,142.5,36524000.0],["2021-02-18",139.309,141.5,137.524,138.457,12521000.0],["2021-02-19",139.696,143.864,137.651,143.501,13248000.0],["2021-02-22",139.778,141.48,136.0558,138.13,13880000.0],["2021-02-23",126.978,132.214,120.544,130.024,34488000.0],["2021-02-24",130.534,132.0,126.353,130.115,11156000.0],["2021-02-25",130.137,132.119,122.621,124.51,18641000.0],["2021-02-26",125.468,129.8,123.7,128.097,13237000.0],["2021-03-01",131.5,133.0,128.1,130.994,12698000.0],["2021-03-02",131.779,131.779,125.5,130.906,12761000.0],["2021-03-03",128.834,129.999,121.835,122.03,11563000.0],["2021-03-04",119.992,122.03,111.361,114.944,27452000.0],["2021-03-05",115.497,115.497,102.157,113.101,39430000.0],["2021-03-08",112.604,116.4,107.082,107.243,24598000.0],["2021-03-09",112.368,114.789,110.151,113.074,18584000.0],["2021-03-10",116.964,116.997,107.951,108.79,20534000.0],["2021-03-11",111.95,115.815,108.6916,114.224,16604000.0],["2021-03-12",112.198,114.6265,109.3031,114.063,10884000.0],["2021-03-15",113.724,115.914,111.0,115.9,7090000.0],["2021-03-16",118.312,119.0,112.4,114.317,10698000.0],["2021-03-17",112.228,117.865,109.8,116.917,9168000.0],["2021-03-18",114.5,114.8,110.626,111.71,10418000.0],["2021-03-19",111.898,113.736,110.436,112.095,8113000.0],["2021-03-22",112.314,116.083,112.038,116.0,9041000.0],["2021-03-23",116.5,116.847,114.23,116.2,8967000.0],["2021-03-24",117.681,118.5,110.235,110.601,10708000.0],["2021-03-25",109.008,110.399,105.125,106.168,17682000.0],["2021-03-26",105.26,108.498,100.514,106.521,28402000.0],["2021-03-29",105.36,107.5828,102.86,103.991,10552000.0],["2021-03-30",102.846,107.4187,101.28,104.868,15133000.0],["2021-03-31",106.801,111.95,106.5,110.65,13838000.0],["2021-04-01",115.0,117.898,113.702,115.541,11602000.0],["2021-04-05",117.508,117.7969,113.5901,114.595,7347000.0],["2021-04-06",114.4,117.97,114.4,115.614,7102000.0],["2021-04-07",115.0,117.4985,114.379,115.947,6646000.0],["2021-04-08",118.255,122.446,117.998,122.269,15816000.0],["2021-04-09",121.2,123.45,119.016,122.73,12388000.0],["2021-04-12",122.0,122.6,118.7355,120.2,10305000.0],["2021-04-13",121.505,124.821,121.505,124.154,10923000.0],["2021-04-14",124.8,125.0,117.602,117.986,13165000.0],["2021-04-15",120.0,122.197,118.7,120.834,9545000.0],["2021-04-16",121.1,121.919,118.782,120.78,7345000.0],["2021-04-19",119.2,120.234,114.315,114.578,9309000.0],["2021-04-20",113.801,115.8182,110.721,112.301,8610000.0],["2021-04-21",111.609,114.9814,111.005,114.206,6237000.0],["2021-04-22",115.72,115.72,109.2,109.664,10819000.0],["2021-04-23",110.385,110.9603,108.726,109.903,11936000.0],["2021-04-26",111.169,116.6,110.729,116.6,14914000.0],["2021-04-27",116.6,116.91,113.4429,115.689,12861000.0],["2021-04-28",121.678,130.161,119.275,128.88,39021000.0],["2021-04-29",129.95,130.0,122.813,123.307,16526000.0],["2021-04-30",121.585,122.7375,117.555,118.251,15854000.0],["2021-05-03",118.673,119.436,111.917,112.201,13983000.0],["2021-05-04",111.5,114.4,107.204,114.294,20933000.0],["2021-05-05",115.1,115.784,110.985,112.035,12660000.0],["2021-05-06",111.301,112.58,106.716,109.093,22406000.0],["2021-05-07",111.82,112.8589,109.305,110.86,15599000.0],["2021-05-10",109.9,110.237,106.005,108.024,13905000.0],["2021-05-11",104.0,112.159,103.175,111.02,19243000.0],["2021-05-12",108.298,110.586,105.567,108.39,13861000.0],["2021-05-13",110.23,110.9,102.5075,104.777,15549000.0],["2021-05-14",106.701,108.81,104.4,108.501,10558000.0],["2021-05-17",107.652,111.463,107.01,109.639,10860000.0],["2021-05-18",110.5,115.257,109.135,113.336,19158000.0],["2021-05-19",110.6,117.259,110.201,117.039,19420000.0],["2021-05-20",118.0,122.4205,117.0,121.49,15517000.0],["2021-05-21",122.399,124.6,119.2,122.412,16825000.0],["2021-05-24",122.48,127.826,121.6,126.143,13985000.0],["2021-05-25",126.7,128.099,123.1955,124.0,14564000.0],["2021-05-26",124.849,126.8,123.2,123.883,11206000.0],["2021-05-27",123.192,125.722,121.4595,124.084,10401000.0],["2021-05-28",124.841,127.179,124.166,124.287,8817000.0],["2021-06-01",125.417,127.893,124.459,125.156,11748000.0],["2021-06-02",125.8,126.5828,121.8,122.959,9914000.0],["2021-06-03",122.301,122.8215,119.55,119.9,8098000.0],["2021-06-04",120.997,122.437,120.224,120.574,6260000.0],["2021-06-07",120.912,123.12,118.25,123.055,6860000.0],["2021-06-08",124.4,125.224,121.0,123.074,7119000.0],["2021-06-09",122.75,124.279,121.4988,121.556,5163000.0],["2021-06-10",121.5,123.706,119.81,123.11,9893000.0],["2021-06-11",123.824,125.0,122.8,124.702,8850000.0],["2021-06-14",124.7,131.092,124.5346,130.664,14477000.0],["2021-06-15",130.9,135.0,128.6,132.108,17222000.0],["2021-06-16",132.428,137.7,131.8265,136.63,23230000.0],["2021-06-17",135.231,146.1,135.1,144.927,31473000.0],["2021-06-18",143.502,148.5495,143.452,146.687,25490000.0],["2021-06-21",147.326,155.223,145.25,148.023,32540000.0],["2021-06-22",148.0,151.636,146.697,150.844,21680000.0],["2021-06-23",151.093,153.4958,149.43,150.053,13716000.0],["2021-06-24",151.339,152.98,147.366,147.899,13401000.0],["2021-06-25",148.995,148.995,142.903,147.354,18024000.0],["2021-06-28",148.378,152.3145,147.8,149.499,12812000.0],["2021-06-29",149.714,151.297,147.325,148.299,10581000.0],["2021-06-30",147.858,149.1799,145.404,146.098,10441000.0],["2021-07-01",146.098,146.9485,144.2,145.8,7634000.0],["2021-07-02",146.998,149.8,144.902,146.475,10431000.0],["2021-07-06",146.806,154.1,146.761,153.803,19334000.0],["2021-07-07",155.101,158.774,150.837,152.022,16647000.0],["2021-07-08",147.5,149.95,145.232,146.334,16595000.0],["2021-07-09",147.25,149.692,145.788,149.499,12576000.0],["2021-07-12",150.293,153.018,147.6,149.474,11842000.0],["2021-07-13",149.259,153.227,149.074,151.647,11928000.0],["2021-07-14",153.5,155.0,145.9,146.3,14591000.0],["2021-07-15",147.6,148.1107,142.002,144.15,11672000.0],["2021-07-16",145.427,146.3814,142.6,144.263,9597000.0],["2021-07-19",141.516,147.537,139.301,147.201,14301000.0],["2021-07-20",147.735,153.352,145.8161,152.478,12863000.0],["2021-07-21",151.751,156.936,151.564,156.936,13495000.0],["2021-07-22",156.426,160.257,156.426,159.409,18516000.0],["2021-07-23",160.8,165.0,159.593,164.332,14018000.0],["2021-07-26",164.923,165.0,157.671,158.228,14330000.0],["2021-07-27",158.203,160.242,151.3035,155.51,17331000.0],["2021-07-28",157.7,158.315,149.7025,153.8,22118000.0],["2021-07-29",152.806,156.0215,151.0,152.5,17606000.0],["2021-07-30",149.995,152.987,149.02,149.993,10310000.0],["2021-08-02",150.383,155.5,149.3051,153.867,14319000.0],["2021-08-03",154.214,155.975,149.9,152.256,16119000.0],["2021-08-04",152.408,155.825,151.701,155.552,6691000.0],["2021-08-05",155.321,157.6,153.385,154.555,8228000.0],["2021-08-06",153.291,155.099,150.1272,152.506,6929000.0],["2021-08-09",152.58,155.199,151.008,154.999,10938000.0],["2021-08-10",155.7,158.337,151.4435,152.594,12075000.0],["2021-08-11",153.625,153.7435,148.08,148.523,9219000.0],["2021-08-12",148.253,151.4,145.594,150.32,10821000.0],["2021-08-13",150.0,150.498,147.5,149.8,6226000.0],["2021-08-16",149.146,153.46,146.871,148.9,12804000.0],["2021-08-17",148.568,149.3265,145.808,148.187,11452000.0],["2021-08-18",147.458,151.4,147.12,148.918,8204000.0],["2021-08-19",147.201,149.955,146.311,146.611,6250000.0],["2021-08-20",147.76,148.58,143.75,145.07,7835000.0],["2021-08-23",145.621,148.815,145.3079,148.141,8694000.0],["2021-08-24",151.001,156.2,151.0,153.851,13568000.0],["2021-08-25",154.145,155.597,151.16,155.224,8031000.0],["2021-08-26",154.899,155.69,151.419,151.558,6271000.0],["2021-08-27",151.7,153.899,151.114,153.142,5210000.0],["2021-08-30",154.094,156.0,152.801,154.9,6600000.0],["2021-08-31",155.423,155.423,152.129,152.478,5201000.0],["2021-09-01",152.765,155.224,152.328,153.903,5750000.0],["2021-09-02",154.24,158.8,153.8402,154.26,9417000.0],["2021-09-03",154.5,156.803,154.1,155.425,6015000.0],["2021-09-07",155.474,156.3766,152.6895,153.67,6118000.0],["2021-09-08",153.7,153.794,147.575,147.781,10681000.0],["2021-09-09",149.1,151.931,148.593,150.408,6623000.0],["2021-09-10",151.5,151.771,147.95,148.41,5024000.0],["2021-09-13",149.2,149.539,143.236,147.687,9754000.0],["2021-09-14",147.541,149.144,144.3,145.128,7795000.0],["2021-09-15",145.5,147.764,143.311,147.494,6501000.0],["2021-09-16",146.9,147.93,145.1,147.597,7566000.0],["2021-09-17",146.666,148.746,145.2211,148.629,5468000.0],["2021-09-20",144.003,146.4803,140.112,143.453,12677000.0],["2021-09-21",144.5,144.867,142.344,143.715,7709000.0],["2021-09-22",144.5,147.473,142.904,146.59,5932000.0],["2021-09-23",147.4,148.496,145.6,147.66,6196000.0],["2021-09-24",147.344,147.595,142.8,144.4,8684000.0],["2021-09-27",143.6,145.17,141.426,144.381,7652000.0],["2021-09-28",142.0,142.555,135.9,136.931,13280000.0],["2021-09-29",138.1,139.299,134.114,134.655,10059000.0],["2021-09-30",134.695,137.699,134.695,135.578,7658000.0],["2021-10-01",136.246,136.983,133.925,135.076,7294000.0],["2021-10-04",132.632,133.9,128.59,131.49,11739000.0],["2021-10-05",131.246,135.6,131.246,131.808,7878000.0],["2021-10-06",131.172,135.9,130.537,134.988,8602000.0],["2021-10-07",137.299,140.646,136.517,139.85,11086000.0],["2021-10-08",141.778,142.9,137.2357,137.803,8904000.0],["2021-10-11",136.9,138.549,135.3,135.701,6229000.0],["2021-10-12",136.994,137.899,135.1,135.722,5998000.0],["2021-10-13",137.7,139.951,136.868,139.897,6402000.0],["2021-10-14",141.315,142.7,140.1708,140.675,6224000.0],["2021-10-15",141.481,142.987,139.705,142.458,7320000.0],["2021-10-18",142.503,146.602,141.8,146.511,8406000.0],["2021-10-19",147.985,150.198,147.0,148.574,7261000.0],["2021-10-20",149.795,150.2316,146.202,148.747,7125000.0],["2021-10-21",147.22,150.672,147.22,149.671,6267000.0],["2021-10-22",147.0,147.295,140.448,142.585,15291000.0],["2021-10-25",142.888,143.9,139.501,142.516,8001000.0],["2021-10-26",142.8,143.015,135.771,136.37,12910000.0],["2021-10-27",136.4,137.9167,133.611,136.112,14520000.0],["2021-10-28",135.004,150.471,132.854,145.7,37595000.0],["2021-10-29",143.5,148.817,141.982,146.673,12632000.0],["2021-11-01",146.51,153.176,146.0,152.762,15488000.0],["2021-11-02",152.3,153.402,147.102,147.664,9064000.0],["2021-11-03",149.533,149.718,145.205,149.534,7089000.0],["2021-11-04",151.529,154.921,149.55,154.056,9932000.0],["2021-11-05",153.5,154.9999,151.018,152.806,6538000.0],["2021-11-08",154.0,156.433,152.2001,153.377,7644000.0],["2021-11-09",154.6,156.3051,151.981,155.485,5945000.0],["2021-11-10",153.74,154.487,147.0,147.4,6922000.0],["2021-11-11",150.05,151.2,149.0,149.034,5458000.0],["2021-11-12",152.097,167.4785,151.001,166.952,28396000.0],["2021-11-15",165.34,170.439,163.251,165.65,14730000.0],["2021-11-16",163.0,171.451,162.851,167.532,9160000.0],["2021-11-17",165.81,167.6788,163.5652,163.781,6078000.0],["2021-11-18",164.6,169.755,163.721,168.13,9685000.0],["2021-11-19",171.8,176.2918,168.5095,169.06,15061000.0],["2021-11-22",170.101,170.35,158.052,159.501,13559000.0],["2021-11-23",158.801,161.364,153.212,157.306,10588000.0],["2021-11-24",155.541,164.202,154.124,162.87,9714000.0],["2021-11-26",165.0,166.127,157.623,157.67,7558000.0],["2021-11-29",157.732,158.347,152.471,156.702,11188000.0],["2021-11-30",160.05,162.9938,151.664,152.179,16144000.0],["2021-12-01",154.66,155.8,145.798,145.971,14490000.0],["2021-12-02",145.749,148.483,143.1,144.715,11223000.0],["2021-12-03",146.598,146.7545,135.703,141.0,14152000.0],["2021-12-06",137.312,143.086,134.0,142.812,12083000.0],["2021-12-07",147.141,153.599,146.6621,152.051,14649000.0],["2021-12-08",150.86,153.494,149.2,152.029,7767000.0],["2021-12-09",151.5,153.398,148.212,149.495,7961000.0],["2021-12-10",150.849,153.15,144.2053,146.158,7941000.0],["2021-12-13",144.76,147.039,137.101,139.715,12730000.0],["2021-12-14",136.8,140.255,132.9,135.428,12079000.0],["2021-12-15",135.2,137.642,128.894,136.808,15768000.0],["2021-12-16",142.8,142.8,129.7915,132.688,14065000.0],["2021-12-17",130.537,135.207,128.001,132.34,12093000.0],["2021-12-20",130.74,132.0,127.1889,128.217,10738000.0],["2021-12-21",131.252,137.129,130.4705,137.011,12592000.0],["2021-12-22",135.949,139.235,135.136,138.563,8331000.0],["2021-12-23",139.0,144.361,138.083,143.933,10960000.0],["2021-12-27",144.361,145.7,139.615,140.059,7207000.0],["2021-12-28",140.818,141.499,136.417,137.562,5830000.0],["2021-12-29",136.899,140.0789,135.137,139.208,6410000.0],["2021-12-30",138.809,143.288,138.809,139.824,5688000.0],["2021-12-31",139.991,140.3652,137.704,137.739,4713000.0],["2022-01-03",139.19,139.367,133.4185,136.314,7156000.0],["2022-01-04",135.65,137.0,121.1245,122.186,29443000.0],["2022-01-05",121.35,122.879,117.375,119.001,21152000.0],["2022-01-06",117.244,119.776,113.858,116.893,18043000.0],["2022-01-07",116.9,118.237,112.14,114.448,12887000.0],["2022-01-10",111.701,113.323,106.402,113.117,21126000.0],["2022-01-11",109.7,116.598,108.601,115.731,12626000.0],["2022-01-12",118.516,119.12,115.7,116.876,11329000.0],["2022-01-13",117.0,117.805,106.15,106.436,22801000.0],["2022-01-14",105.3,111.198,104.8601,110.291,22203000.0],["2022-01-18",108.721,108.834,102.906,105.466,21871000.0],["2022-01-19",106.821,112.249,103.0245,103.095,19601000.0],["2022-01-20",104.997,108.444,102.267,102.395,14176000.0],["2022-01-21",100.469,101.364,86.875,88.212,53351000.0],["2022-01-24",83.4,96.399,78.0,93.849,77556000.0],["2022-01-25",91.0,93.899,84.1,89.239,46759000.0],["2022-01-26",93.701,95.0,85.23,86.892,33160000.0],["2022-01-27",90.469,90.665,81.312,81.576,21541000.0],["2022-01-28",82.503,87.434,79.2515,87.223,26570000.0],["2022-01-31",88.19,96.821,87.5,96.424,25004000.0],["2022-02-01",98.43,98.85,93.7851,98.42,17521000.0],["2022-02-02",98.35,98.511,86.493,88.588,31831000.0],["2022-02-03",83.0,85.7422,80.6,80.944,30260000.0],["2022-02-04",83.0,89.2622,81.0865,87.6,29425000.0],["2022-02-07",88.156,90.8,85.5489,86.689,16540000.0],["2022-02-08",85.9,88.05,85.2,87.8,11550000.0],["2022-02-09",90.519,92.563,88.401,92.497,14855000.0],["2022-02-10",90.0,93.254,88.5,89.334,19135000.0],["2022-02-11",89.215,90.599,83.501,85.4,13525000.0],["2022-02-14",84.637,87.113,83.551,84.745,15799000.0],["2022-02-15",86.443,89.1348,84.314,88.95,17269000.0],["2022-02-16",79.985,80.0,72.0,74.685,99250000.0],["2022-02-17",72.712,73.224,65.5,66.0,70505000.0],["2022-02-18",66.278,68.348,64.042,65.688,39739000.0],["2022-02-22",63.203,66.199,62.427,62.616,31565000.0],["2022-02-23",63.48,65.99,62.502,62.661,24329000.0],["2022-02-24",58.503,66.879,58.503,66.398,35520000.0],["2022-02-25",67.728,68.465,64.296,67.695,22754000.0],["2022-02-28",68.976,70.407,66.749,69.426,17032000.0],["2022-03-01",68.895,71.1175,67.061,67.344,16118000.0],["2022-03-02",67.135,67.798,63.541,65.983,22121000.0],["2022-03-03",66.491,66.626,63.22,64.075,15530000.0],["2022-03-04",64.098,65.094,59.151,60.084,28135000.0],["2022-03-07",59.9,60.607,55.7367,56.08,27626000.0],["2022-03-08",55.256,55.499,51.12,51.495,52423000.0],["2022-03-09",54.499,59.49,53.407,58.765,39836000.0],["2022-03-10",56.72,57.198,54.525,55.318,29826000.0],["2022-03-11",56.898,58.054,54.224,54.437,27361000.0],["2022-03-14",54.141,55.3225,51.002,51.255,24949000.0],["2022-03-15",51.858,56.3,51.365,55.343,26554000.0],["2022-03-16",57.458,62.386,56.7,62.238,31596000.0],["2022-03-17",61.222,65.778,60.461,65.738,30356000.0],["2022-03-18",64.988,78.0,64.73,78.0,46309000.0],["2022-03-21",69.9,71.305,65.303,68.345,66699000.0],["2022-03-22",68.917,73.378,67.095,72.701,44498000.0],["2022-03-23",71.5,73.949,69.5,70.359,33973000.0],["2022-03-24",71.032,71.181,68.0372,70.5,24119000.0],["2022-03-25",70.5,70.685,66.6,67.953,22331000.0],["2022-03-28",68.497,71.66,67.066,70.16,24524000.0],["2022-03-29",71.683,75.878,70.244,74.398,29475000.0],["2022-03-30",72.572,73.78,69.2,70.56,31929000.0],["2022-03-31",70.851,70.864,67.523,67.596,22227000.0],["2022-04-01",68.756,71.6877,67.851,69.3,29412000.0],["2022-04-04",69.639,73.089,69.2,72.729,19590000.0],["2022-04-05",72.9,74.134,69.201,70.292,23784000.0],["2022-04-06",68.463,68.544,63.844,65.658,33372000.0],["2022-04-07",65.6,66.905,62.045,64.397,29001000.0],["2022-04-08",63.93,64.173,60.006,60.318,41833000.0],["2022-04-11",61.451,62.898,59.368,61.738,39027000.0],["2022-04-12",62.756,64.437,59.024,59.106,36801000.0],["2022-04-13",59.097,62.2,57.895,60.478,28847000.0],["2022-04-14",60.241,60.7,57.901,57.951,22825000.0],["2022-04-18",57.5,58.6891,55.6,58.1,23199000.0],["2022-04-19",57.75,61.4,57.6,60.563,21425000.0],["2022-04-20",59.298,59.4,52.5,52.5,51187000.0],["2022-04-21",53.501,53.7745,47.2574,48.1,59355000.0],["2022-04-22",48.0,49.271,45.403,45.997,44860000.0],["2022-04-25",46.198,47.585,45.339,45.921,40069000.0],["2022-04-26",45.506,45.853,42.8,42.809,37412000.0],["2022-04-27",42.399,43.997,41.332,41.62,31913000.0],["2022-04-28",42.881,45.213,41.117,44.328,41856000.0],["2022-04-29",42.2,46.338,42.149,42.682,39769000.0],["2022-05-02",42.115,45.414,42.115,45.298,33719000.0],["2022-05-03",45.175,47.535,44.945,46.52,37363000.0],["2022-05-04",45.766,48.799,43.91,48.549,44708000.0],["2022-05-05",40.764,42.488,39.586,41.309,113608000.0],["2022-05-06",40.106,40.149,35.513,37.749,102696000.0],["2022-05-09",36.2,37.171,33.729,34.004,64127000.0],["2022-05-10",35.49,36.61,31.8,33.539,60862000.0],["2022-05-11",33.194,34.6,31.525,31.859,63287000.0],["2022-05-12",31.361,38.5,30.806,35.351,94274000.0],["2022-05-13",37.218,40.863,37.218,40.248,61514000.0],["2022-05-16",39.776,39.824,35.695,35.995,54134000.0],["2022-05-17",37.4008,38.497,34.6382,37.264,47196000.0],["2022-05-18",36.306,37.973,35.502,36.062,42404000.0],["2022-05-19",36.216,41.37,36.05,39.133,76018000.0],["2022-05-20",40.069,40.399,34.001,36.385,56643000.0],["2022-05-23",36.201,36.879,34.2,36.849,40429000.0],["2022-05-24",35.641,35.641,31.9,32.484,44375000.0],["2022-05-25",32.948,33.675,31.8,33.311,37994000.0],["2022-05-26",32.973,35.7127,32.535,35.132,30734000.0],["2022-05-27",35.677,37.1815,35.5635,36.904,31135000.0],["2022-05-31",37.441,38.74,36.22,37.512,36062000.0],["2022-06-01",37.964,39.294,35.188,36.153,38709000.0],["2022-06-02",36.247,40.1,36.201,39.887,40150000.0],["2022-06-03",37.99,38.5504,34.827,35.366,50216000.0],["2022-06-06",36.7,37.456,35.453,36.062,37865000.0],["2022-06-07",35.411,38.132,35.0,38.074,47707000.0],["2022-06-08",38.1,39.605,37.709,39.147,35180000.0],["2022-06-09",38.521,39.752,37.105,37.139,33993000.0],["2022-06-10",35.5,36.281,33.931,34.843,40240000.0],["2022-06-13",33.142,34.014,31.164,31.294,40666000.0],["2022-06-14",31.661,32.077,29.7641,30.354,38194000.0],["2022-06-15",30.57,33.0975,30.4798,32.603,47767000.0],["2022-06-16",31.481,31.931,29.957,30.523,40943000.0],["2022-06-17",30.69,32.586,30.631,31.689,37008000.0],["2022-06-21",32.4,33.682,32.161,32.825,31601000.0],["2022-06-22",32.438,34.825,32.253,33.854,34586000.0],["2022-06-23",33.85,36.527,33.213,36.383,43753000.0],["2022-06-24",36.451,38.7897,36.383,38.523,46653000.0],["2022-06-27",39.248,39.5,35.829,37.321,58165000.0],["2022-06-28",37.132,38.049,34.656,35.026,44122000.0],["2022-06-29",34.4,34.98,32.47,33.05,30879400.0],["2022-06-30",32.65,33.34,30.86,31.24,26019600.0],["2022-07-01",32.08,33.06,30.7,31.41,20371600.0],["2022-07-05",30.84,34.28,29.72,34.0,29111300.0],["2022-07-06",34.14,35.31,32.75,33.04,25782300.0],["2022-07-07",32.84,35.48,32.3,35.33,23042300.0],["2022-07-08",34.25,36.75,34.1,35.57,22067200.0],["2022-07-11",34.76,35.1,32.04,32.32,22534000.0],["2022-07-12",32.57,33.48,31.7,32.38,21445000.0],["2022-07-13",31.35,33.21,30.28,32.15,26325800.0],["2022-07-14",31.84,32.25,30.38,30.67,24247400.0],["2022-07-15",31.29,31.84,30.02,31.27,22398700.0],["2022-07-18",31.92,34.2,31.83,32.54,28950700.0],["2022-07-19",34.02,34.38,32.04,34.37,27254900.0],["2022-07-20",34.19,38.84,33.95,38.49,42330800.0],["2022-07-21",37.97,40.68,37.85,40.4,39578500.0],["2022-07-22",39.4,39.859,36.765,37.35,28254400.0],["2022-07-25",37.05,37.43,35.71,36.71,19770500.0],["2022-07-26",31.81,31.95,30.55,31.55,65071900.0],["2022-07-27",31.46,35.48,31.31,35.24,79941500.0],["2022-07-28",34.7,36.16,33.6,35.91,33198400.0],["2022-07-29",35.21,36.649,33.75,34.83,31716800.0],["2022-08-01",34.9,37.42,34.05,36.44,26421500.0],["2022-08-02",35.7,38.98,35.55,37.74,29707000.0],["2022-08-03",38.3,42.15,38.3,41.93,38072800.0],["2022-08-04",41.95,42.59,40.175,41.02,31569700.0],["2022-08-05",39.27,42.55,39.04,40.81,28771500.0],["2022-08-08",41.41,42.45,39.27,39.77,29845900.0],["2022-08-09",38.75,38.84,36.31,36.75,34712100.0],["2022-08-10",39.44,40.87,37.97,40.61,39813100.0],["2022-08-11",42.82,45.43,39.66,40.42,55567200.0],["2022-08-12",41.3,41.53,39.61,40.76,29889600.0],["2022-08-15",40.14,41.1,38.86,39.84,28841600.0],["2022-08-16",39.93,40.39,37.63,39.58,30792100.0],["2022-08-17",38.75,39.015,37.1,37.3,29058800.0],["2022-08-18",37.29,37.38,36.01,36.86,20334700.0],["2022-08-19",36.09,36.44,34.11,34.2,28335200.0],["2022-08-22",33.39,33.98,32.57,33.18,23788800.0],["2022-08-23",33.05,33.8,32.38,32.47,20640400.0],["2022-08-24",32.68,34.265,32.41,33.29,23435800.0],["2022-08-25",33.74,34.71,33.29,34.34,23870600.0],["2022-08-26",34.37,34.59,31.8,32.42,30300000.0],["2022-08-29",31.76,33.2,31.76,31.94,21041800.0],["2022-08-30",32.47,32.91,30.53,31.36,33550300.0],["2022-08-31",31.98,33.35,31.34,31.65,26208600.0],["2022-09-01",30.94,31.36,29.821,31.27,28553500.0],["2022-09-02",31.8,31.99,29.86,30.11,31478500.0],["2022-09-06",30.15,30.36,29.07,29.84,25659500.0],["2022-09-07",29.96,31.098,29.37,30.98,22289300.0],["2022-09-08",30.42,32.03,29.89,31.94,30419400.0],["2022-09-09",32.44,34.9,32.34,34.81,40584300.0],["2022-09-12",34.75,35.81,34.6,35.16,24260600.0],["2022-09-13",32.75,33.52,32.4,32.7,29833300.0],["2022-09-14",32.58,33.73,31.89,33.69,22981700.0],["2022-09-15",33.16,34.73,32.94,33.85,23235200.0],["2022-09-16",32.43,32.83,31.22,31.73,31975500.0],["2022-09-19",31.17,33.03,31.14,32.94,25049700.0],["2022-09-20",32.31,32.39,30.79,30.95,26104100.0],["2022-09-21",31.04,32.43,30.5,30.55,28911800.0],["2022-09-22",30.21,30.569,28.32,28.57,34457100.0],["2022-09-23",28.41,28.91,27.65,28.76,27542900.0],["2022-09-26",28.67,29.94,28.24,28.25,25033100.0],["2022-09-27",29.03,29.4,27.66,27.85,23308500.0],["2022-09-28",27.94,29.37,27.66,29.24,24820600.0],["2022-09-29",28.32,28.6,26.51,26.77,32086900.0],["2022-09-30",26.57,28.14,26.38,26.94,24803900.0],["2022-10-03",27.3,28.22,26.48,27.76,26422900.0],["2022-10-04",29.08,31.845,29.0,31.53,43031000.0],["2022-10-05",30.42,31.25,30.12,30.83,24091900.0],["2022-10-06",30.55,31.08,29.78,30.06,36022000.0],["2022-10-07",29.08,29.19,27.01,27.21,29793400.0],["2022-10-10",27.28,27.28,26.01,26.45,21516600.0],["2022-10-11",26.4,26.58,24.95,25.67,32098000.0],["2022-10-12",25.66,26.45,25.255,25.99,20772500.0],["2022-10-13",24.11,26.56,23.63,26.24,34677500.0],["2022-10-14",26.99,27.39,25.98,26.06,30443800.0],["2022-10-17",27.45,27.995,27.07,27.76,22387300.0],["2022-10-18",29.25,29.72,28.33,28.73,22754300.0],["2022-10-19",28.45,28.63,27.84,28.35,22677700.0],["2022-10-20",28.5,30.82,28.38,29.73,37547100.0],["2022-10-21",29.03,29.75,28.035,29.75,32835900.0],["2022-10-24",29.32,29.39,27.83,28.75,24463900.0],["2022-10-25",29.16,30.16,29.15,29.83,19598800.0],["2022-10-26",29.2,30.87,28.55,29.06,29275000.0],["2022-10-27",31.03,34.6,30.9,34.1,85884000.0],["2022-10-28",33.84,34.78,32.58,34.19,39189500.0],["2022-10-31",34.07,36.16,33.9,34.23,46021100.0],["2022-11-01",35.38,36.4,34.72,34.79,32527700.0],["2022-11-02",34.93,36.06,33.505,33.51,34905000.0],["2022-11-03",32.92,35.156,32.83,33.74,23395000.0],["2022-11-04",34.73,35.0,31.33,32.15,30310900.0],["2022-11-07",32.61,32.93,31.46,32.24,16129000.0],["2022-11-08",32.57,33.25,31.66,32.8,18576000.0],["2022-11-09",32.03,32.39,30.44,30.9,17640800.0],["2022-11-10",33.9,36.6,33.45,36.51,32449100.0],["2022-11-11",36.61,40.921,36.13,39.44,39173400.0],["2022-11-14",39.05,39.31,37.92,38.4,17931100.0],["2022-11-15",40.41,41.73,39.96,40.02,26589100.0],["2022-11-16",39.07,39.78,37.86,38.51,17334200.0],["2022-11-17",37.48,38.27,36.84,37.72,16916600.0],["2022-11-18",38.29,38.37,36.08,36.59,14746300.0],["2022-11-21",35.77,36.091,34.66,35.21,15565600.0],["2022-11-22",35.12,35.38,34.38,35.28,12669100.0],["2022-11-23",35.37,37.04,35.15,36.77,15970700.0],["2022-11-25",36.73,37.01,36.04,36.79,9401500.0],["2022-11-28",38.8,40.15,37.537,38.03,42560300.0],["2022-11-29",38.48,39.96,36.73,37.15,29118200.0],["2022-11-30",37.42,40.9,37.09,40.88,30671800.0],["2022-12-01",41.45,43.74,41.3,43.4,33691900.0],["2022-12-02",42.15,45.06,42.01,43.06,30820900.0],["2022-12-05",42.77,43.7,40.41,40.79,22014000.0],["2022-12-06",40.57,40.85,38.57,38.97,19295200.0],["2022-12-07",38.08,38.99,37.72,38.49,23536600.0],["2022-12-08",38.07,39.15,36.56,38.64,24816600.0],["2022-12-09",38.45,40.355,38.325,38.38,21469400.0],["2022-12-12",37.92,38.68,37.49,38.38,20040700.0],["2022-12-13",41.81,42.7,38.566,38.78,26830000.0],["2022-12-14",38.4,39.45,37.694,38.24,21245500.0],["2022-12-15",37.29,37.8,36.05,36.39,17448200.0],["2022-12-16",36.09,37.11,35.65,36.09,16908800.0],["2022-12-19",36.1,36.3,35.222,35.5,14397600.0],["2022-12-20",34.9,37.1,34.78,35.99,16742400.0],["2022-12-21",36.18,36.94,35.29,36.19,13260500.0],["2022-12-22",35.6,35.6,33.39,34.68,16498400.0],["2022-12-23",34.2,34.55,33.105,33.71,13112800.0],["2022-12-27",33.06,33.635,32.35,33.39,12400900.0],["2022-12-28",33.21,33.7,32.395,32.64,13332100.0],["2022-12-29",33.18,35.38,32.93,35.1,17645700.0],["2022-12-30",34.32,35.146,34.15,34.71,13272900.0],["2023-01-03",35.69,36.48,34.65,35.68,18847000.0],["2023-01-04",36.29,37.77,35.71,37.54,20072500.0],["2023-01-05",36.55,36.79,35.36,35.95,16462100.0],["2023-01-06",36.11,37.25,34.97,36.85,15951900.0],["2023-01-09",37.7,38.49,37.16,37.19,17446600.0],["2023-01-10",36.97,37.4,36.04,36.5,20460400.0],["2023-01-11",36.64,37.35,35.78,36.44,19921800.0],["2023-01-12",37.29,37.4,35.6,36.76,19977600.0],["2023-01-13",35.8,39.07,35.67,38.89,24097400.0],["2023-01-17",39.19,40.3,38.05,39.98,20077200.0],["2023-01-18",40.38,41.03,39.095,39.17,19447800.0],["2023-01-19",38.42,39.47,37.91,38.06,15311900.0],["2023-01-20",38.58,40.48,38.14,40.48,15073100.0],["2023-01-23",42.11,44.11,41.9,44.04,29496300.0],["2023-01-24",45.5,45.5,42.0,42.69,16032500.0],["2023-01-25",44.96,48.27,44.34,47.33,59097900.0],["2023-01-26",48.7,49.08,46.44,48.33,28958200.0],["2023-01-27",47.75,50.17,47.62,50.08,24480200.0],["2023-01-30",49.58,49.65,47.05,47.19,18872900.0],["2023-01-31",47.88,49.745,47.73,49.27,21531600.0],["2023-02-01",49.37,50.84,48.28,50.26,26964600.0],["2023-02-02",52.74,54.49,52.33,53.63,26663500.0],["2023-02-03",51.27,54.665,51.0,52.93,21572000.0],["2023-02-06",51.67,52.89,51.4,51.57,13585900.0],["2023-02-07",51.61,51.8,49.34,51.35,20441200.0],["2023-02-08",51.11,51.72,49.76,49.8,13116400.0],["2023-02-09",50.72,51.26,49.395,49.64,17396400.0],["2023-02-10",48.86,49.15,47.326,48.3,14714100.0],["2023-02-13",48.38,49.12,47.92,48.7,11358400.0],["2023-02-14",48.75,50.73,47.94,50.11,18465400.0],["2023-02-15",51.0,53.7,50.21,53.39,36098100.0],["2023-02-16",45.54,46.92,44.305,44.91,66831900.0],["2023-02-17",44.14,45.03,42.92,43.61,26415300.0],["2023-02-21",42.13,42.85,41.14,41.42,24483300.0],["2023-02-22",42.03,42.925,41.02,42.03,20094700.0],["2023-02-23",42.69,42.82,40.94,42.38,20430900.0],["2023-02-24",40.45,41.09,39.87,40.75,20981600.0],["2023-02-27",40.94,41.05,39.74,40.48,18491800.0],["2023-02-28",40.51,41.359,40.41,41.14,13054900.0],["2023-03-01",41.14,41.45,40.0,40.1,13484800.0],["2023-03-02",39.12,41.41,39.02,41.18,16917000.0],["2023-03-03",41.31,43.489,41.22,43.4,16948500.0],["2023-03-06",43.71,44.055,43.17,43.48,14875100.0],["2023-03-07",43.12,43.68,42.22,42.46,13295700.0],["2023-03-08",42.38,43.82,42.025,43.7,13779400.0],["2023-03-09",43.73,45.98,42.74,43.0,24116800.0],["2023-03-10",42.14,42.635,40.52,41.46,22080900.0],["2023-03-13",40.52,42.765,39.79,41.78,18922300.0],["2023-03-14",42.96,44.21,42.86,43.8,16867700.0],["2023-03-15",42.63,43.56,42.09,43.54,17052200.0],["2023-03-16",43.49,44.85,42.02,44.67,15374500.0],["2023-03-17",44.23,45.38,43.75,44.68,17938000.0],["2023-03-20",44.11,44.24,42.78,43.88,15361600.0],["2023-03-21",44.1,46.05,44.1,45.74,14747400.0],["2023-03-22",45.71,47.32,44.72,44.96,17080900.0],["2023-03-23",45.82,46.942,45.12,45.79,15348800.0],["2023-03-24",45.2,45.579,44.235,44.98,11154500.0],["2023-03-27",45.36,45.88,44.25,45.07,10729600.0],["2023-03-28",44.98,45.39,44.0,44.31,8872500.0],["2023-03-29",44.75,46.73,44.75,46.7,14238100.0],["2023-03-30",47.24,47.32,46.02,46.51,12119100.0],["2023-03-31",46.49,48.135,45.95,47.94,13503600.0],["2023-04-03",47.25,47.76,46.58,47.68,10349800.0],["2023-04-04",47.78,48.26,47.32,47.59,11378400.0],["2023-04-05",47.34,47.42,45.18,45.19,12283100.0],["2023-04-06",44.68,45.63,43.5,45.35,11908500.0],["2023-04-10",44.69,45.61,44.049,45.35,9589600.0],["2023-04-11",45.09,45.55,44.18,44.78,9268300.0],["2023-04-12",47.14,48.75,45.22,45.3,30890300.0],["2023-04-13",45.75,46.72,45.63,45.73,12856300.0],["2023-04-14",45.51,46.475,45.107,46.39,9819500.0],["2023-04-17",46.11,48.82,45.91,48.52,17277700.0],["2023-04-18",48.97,49.86,48.63,49.2,13933400.0],["2023-04-19",48.42,49.4,48.31,49.05,10237300.0],["2023-04-20",48.4,48.74,47.64,48.0,12161900.0],["2023-04-21",48.23,48.99,47.85,48.94,12149000.0],["2023-04-24",48.85,49.455,47.54,48.02,10039700.0],["2023-04-25",47.5,47.5,46.28,46.46,9376800.0],["2023-04-26",47.23,47.425,46.17,46.37,8126500.0],["2023-04-27",47.43,47.62,46.34,47.59,11479500.0],["2023-04-28",46.94,48.87,46.92,48.45,10411800.0],["2023-05-01",48.13,48.92,47.135,47.28,9577300.0],["2023-05-02",46.87,47.63,46.08,46.78,11255000.0],["2023-05-03",46.8,47.97,46.19,46.27,15472700.0],["2023-05-04",54.87,59.82,53.88,57.3,88927300.0],["2023-05-05",57.3,62.539,57.02,62.03,43104000.0],["2023-05-08",61.6,65.13,61.29,64.38,37097600.0],["2023-05-09",63.48,63.93,62.36,63.89,20442800.0],["2023-05-10",64.31,65.54,63.16,63.17,17461200.0],["2023-05-11",62.4,63.089,61.58,62.9,15715100.0],["2023-05-12",62.4,62.71,61.01,61.33,13662700.0],["2023-05-15",60.76,62.32,60.7,61.58,10652900.0],["2023-05-16",61.2,62.0,60.12,60.12,11089600.0],["2023-05-17",60.48,61.08,59.42,60.76,10665600.0],["2023-05-18",60.79,61.98,60.01,60.85,12967300.0],["2023-05-19",60.7,61.05,59.79,60.2,11266500.0],["2023-05-22",60.21,64.046,60.17,62.06,17253600.0],["2023-05-23",61.28,62.04,57.975,58.33,20317600.0],["2023-05-24",57.75,59.84,57.01,58.97,17906400.0],["2023-05-25",59.47,59.58,57.43,57.71,11529500.0],["2023-05-26",58.0,59.92,57.795,59.26,13636000.0],["2023-05-30",60.6,61.49,57.74,58.19,12758600.0],["2023-05-31",58.16,59.11,56.73,57.19,13151600.0],["2023-06-01",56.42,58.59,55.42,57.94,17356600.0],["2023-06-02",59.03,59.78,57.93,58.29,12246500.0],["2023-06-05",58.04,60.85,57.94,59.92,14562400.0],["2023-06-06",61.9,64.06,60.72,63.66,29211000.0],["2023-06-07",64.01,64.82,59.325,59.56,18023900.0],["2023-06-08",59.28,61.12,58.076,59.28,13235100.0],["2023-06-09",59.8,62.3,59.6,61.36,12947300.0],["2023-06-12",62.1,65.62,61.93,65.01,23168300.0],["2023-06-13",66.0,66.5,63.3,63.84,16201900.0],["2023-06-14",63.98,66.56,63.85,65.88,16711900.0],["2023-06-15",65.33,66.34,63.82,66.1,11963300.0],["2023-06-16",66.99,67.36,64.51,64.71,13567800.0],["2023-06-20",65.0,66.57,63.32,64.26,12884400.0],["2023-06-21",64.16,64.85,61.85,63.17,12508600.0],["2023-06-22",62.65,64.06,62.05,63.48,11134600.0],["2023-06-23",62.03,63.92,61.58,63.79,8620900.0],["2023-06-26",63.37,64.94,63.12,63.25,8599300.0],["2023-06-27",63.45,64.54,62.78,63.8,9592500.0],["2023-06-28",63.8,66.305,63.29,64.62,10721700.0],["2023-06-29",64.78,64.81,63.17,63.76,8527900.0],["2023-06-30",64.47,65.35,64.2,64.6,10880400.0],["2023-07-03",65.04,66.42,64.37,64.85,7509500.0],["2023-07-05",64.63,64.73,63.07,64.44,12541100.0],["2023-07-06",63.05,63.3,61.44,61.83,13301200.0],["2023-07-07",62.11,63.33,61.6,61.67,7984100.0],["2023-07-10",61.25,62.04,60.51,61.89,8457600.0],["2023-07-11",62.25,63.28,62.11,63.15,8330100.0],["2023-07-12",64.37,65.95,63.7,65.94,14865500.0],["2023-07-13",67.02,70.5,66.81,70.37,22978300.0],["2023-07-14",70.61,71.43,68.42,68.45,12111300.0],["2023-07-17",68.6,69.89,67.87,68.68,9671300.0],["2023-07-18",68.46,68.46,65.25,67.26,14971800.0],["2023-07-19",67.88,69.13,67.41,68.23,9139300.0],["2023-07-20",67.27,68.268,65.025,65.44,10732300.0],["2023-07-21",66.26,66.635,65.19,65.57,7400900.0],["2023-07-24",67.0,67.7,65.51,66.17,10457300.0],["2023-07-25",65.91,66.48,64.854,64.99,8531200.0],["2023-07-26",64.5,65.9,63.91,64.68,8663000.0],["2023-07-27",66.32,67.79,63.525,63.96,12823800.0],["2023-07-28",65.01,66.26,64.87,66.04,7783200.0],["2023-07-31",66.95,68.31,66.76,67.58,9079000.0],["2023-08-01",66.77,67.64,65.59,67.45,9900400.0],["2023-08-02",65.64,66.181,61.99,62.43,25987400.0],["2023-08-03",61.88,64.25,58.33,59.04,35450300.0],["2023-08-04",60.25,61.18,57.67,57.93,17069400.0],["2023-08-07",57.61,58.059,56.51,57.57,10887400.0],["2023-08-08",56.45,57.31,55.73,56.19,12202300.0],["2023-08-09",56.1,57.065,55.09,55.2,9709000.0],["2023-08-10",56.3,57.2,55.38,56.47,11696400.0],["2023-08-11",55.59,55.942,54.71,55.27,8678100.0],["2023-08-14",54.54,55.99,54.377,55.98,6531000.0],["2023-08-15",55.69,56.2,54.77,55.34,9741000.0],["2023-08-16",55.16,55.945,54.35,55.34,8530700.0],["2023-08-17",55.69,55.97,52.775,53.22,13873200.0],["2023-08-18",51.47,53.25,51.2,53.14,12153800.0],["2023-08-21",53.41,54.27,52.899,53.93,7606800.0],["2023-08-22",54.7,55.085,53.84,53.96,6622400.0],["2023-08-23",54.19,57.005,54.11,56.73,13232000.0],["2023-08-24",57.1,57.17,54.932,55.46,8956200.0],["2023-08-25",55.43,56.64,54.068,55.54,8956000.0],["2023-08-28",56.24,56.725,55.75,56.31,7511900.0],["2023-08-29",56.28,59.149,56.01,58.8,9897800.0],["2023-08-30",58.59,60.029,58.37,60.01,7972400.0],["2023-08-31",64.71,66.85,63.28,66.49,30505800.0],["2023-09-01",66.68,67.6,65.89,66.71,13850300.0],["2023-09-05",66.24,66.49,65.27,65.8,8858400.0],["2023-09-06",65.04,66.26,65.0,65.82,8222700.0],["2023-09-07",64.76,65.71,63.571,64.78,8711900.0],["2023-09-08",64.34,64.825,62.785,63.01,9043500.0],["2023-09-11",63.39,64.76,62.81,64.56,7924300.0],["2023-09-12",63.73,64.92,62.91,62.93,7179900.0],["2023-09-13",62.34,63.26,61.722,62.62,6920300.0],["2023-09-14",63.08,63.838,62.65,63.4,7116800.0],["2023-09-15",63.31,63.49,61.92,62.38,8627200.0],["2023-09-18",62.04,62.42,59.371,59.5,11516400.0],["2023-09-19",59.17,59.23,56.88,58.33,13471600.0],["2023-09-20",58.62,58.7,56.835,56.97,8228600.0],["2023-09-21",55.37,55.99,53.68,53.7,11314400.0],["2023-09-22",54.74,55.27,52.89,53.08,9870000.0],["2023-09-25",52.71,53.625,52.3,53.58,8314700.0],["2023-09-26",52.9,53.63,51.37,51.51,10456000.0],["2023-09-27",51.88,52.495,51.03,51.85,9041700.0],["2023-09-28",51.25,53.88,50.59,53.2,13608000.0],["2023-09-29",54.26,55.59,54.102,54.57,13705300.0],["2023-10-02",54.22,55.21,53.51,54.0,8265300.0],["2023-10-03",53.0,53.678,51.02,51.38,11280200.0],["2023-10-04",52.16,52.75,51.15,52.58,10956700.0],["2023-10-05",52.01,52.55,51.112,52.19,9268600.0],["2023-10-06",51.43,53.91,51.2,53.65,12447600.0],["2023-10-09",52.41,53.93,52.06,53.51,9709400.0],["2023-10-10",53.73,55.589,53.56,55.08,9834000.0],["2023-10-11",55.51,55.638,53.71,54.24,8505700.0],["2023-10-12",54.5,55.03,52.92,53.33,10730800.0],["2023-10-13",53.4,54.19,50.69,51.55,14373400.0],["2023-10-16",51.92,53.59,51.05,53.28,10339500.0],["2023-10-17",52.59,54.46,52.49,54.17,7962000.0],["2023-10-18",54.58,56.196,52.43,52.84,15420800.0],["2023-10-19",53.13,53.318,51.54,51.83,10438100.0],["2023-10-20",51.57,52.45,50.62,51.14,8475800.0],["2023-10-23",50.53,51.98,49.64,51.0,8851700.0],["2023-10-24",51.5,52.88,51.255,52.35,7618800.0],["2023-10-25",50.85,51.08,48.35,48.49,12658800.0],["2023-10-26",48.84,49.36,45.81,46.69,17931300.0],["2023-10-27",48.13,48.18,46.06,46.4,12207700.0],["2023-10-30",47.09,47.85,46.25,46.92,10496200.0],["2023-10-31",46.65,47.625,45.5,47.19,12046900.0],["2023-11-01",47.55,48.86,47.16,48.79,19173700.0],["2023-11-02",57.64,60.15,55.507,59.7,43602900.0],["2023-11-03",59.86,61.84,58.95,61.47,22381200.0],["2023-11-06",61.59,61.78,59.71,60.43,13284900.0],["2023-11-07",60.7,62.34,60.025,61.69,11180400.0],["2023-11-08",61.87,63.09,60.704,62.74,11987600.0],["2023-11-09",62.52,63.34,60.335,60.37,13118300.0],["2023-11-10",60.27,61.63,59.89,61.34,9322100.0],["2023-11-13",61.23,62.41,60.24,62.34,8784100.0],["2023-11-14",64.26,66.17,63.98,65.52,13168400.0],["2023-11-15",65.82,68.35,65.76,67.85,13514500.0],["2023-11-16",67.06,68.255,66.69,67.28,9160900.0],["2023-11-17",66.93,68.89,66.8,68.34,9331700.0],["2023-11-20",67.73,70.16,67.73,69.51,10277000.0],["2023-11-21",69.0,69.91,68.162,69.73,8209100.0],["2023-11-22",70.26,71.58,69.15,70.96,10215200.0],["2023-11-24",70.5,71.21,70.23,70.35,5062800.0],["2023-11-27",71.81,74.47,71.079,73.79,24288900.0],["2023-11-28",72.42,74.22,72.2,73.51,12632000.0],["2023-11-29",74.34,75.06,73.0,73.33,9815600.0],["2023-11-30",73.36,73.84,72.12,72.82,7322300.0],["2023-12-01",72.5,73.99,71.74,73.86,8853700.0],["2023-12-04",73.0,73.66,71.37,72.52,9569200.0],["2023-12-05",71.8,75.47,71.15,74.72,15768000.0],["2023-12-06",73.77,74.18,71.065,71.14,13428600.0],["2023-12-07",70.86,72.28,70.04,71.86,8471200.0],["2023-12-08",71.26,73.02,71.24,72.52,7457600.0],["2023-12-11",72.43,73.625,72.18,72.81,7101400.0],["2023-12-12",72.0,72.625,71.07,72.5,6415900.0],["2023-12-13",72.53,74.09,71.15,73.86,10910200.0],["2023-12-14",75.31,77.64,74.85,77.54,13242200.0],["2023-12-15",77.71,77.95,76.35,76.82,10430300.0],["2023-12-18",75.75,77.47,75.63,77.13,9501600.0],["2023-12-19",77.2,79.99,77.18,78.35,12464500.0],["2023-12-20",78.1,78.7,75.15,75.42,9983300.0],["2023-12-21",76.7,77.3,75.5,76.14,7496300.0],["2023-12-22",76.45,77.17,76.155,76.83,6078100.0],["2023-12-26",76.83,78.465,76.44,78.21,5251800.0],["2023-12-27",78.19,78.68,77.34,78.34,6050200.0],["2023-12-28",78.29,79.2,77.48,79.11,7608400.0],["2023-12-29",79.12,79.73,77.25,77.9,9527200.0],["2024-01-02",76.44,76.63,72.91,73.83,13134800.0],["2024-01-03",72.08,72.99,71.18,71.82,9649900.0],["2024-01-04",71.63,74.02,70.615,73.42,11927400.0],["2024-01-05",73.32,75.947,73.0,74.51,9834400.0],["2024-01-08",74.78,77.9,74.72,77.69,8232000.0],["2024-01-09",77.25,80.24,76.92,80.11,10835000.0],["2024-01-10",80.69,81.3,79.371,81.1,9866700.0],["2024-01-11",81.15,82.65,79.13,81.3,10641200.0],["2024-01-12",81.11,83.19,81.0,81.4,9264900.0],["2024-01-16",80.28,82.14,79.62,81.32,11659700.0],["2024-01-17",80.03,80.44,77.53,80.32,15898400.0],["2024-01-18",80.0,81.01,77.21,77.52,11221200.0],["2024-01-19",77.31,80.178,76.31,80.01,10263800.0],["2024-01-22",80.91,82.83,79.69,80.26,9011700.0],["2024-01-23",80.7,81.62,79.53,81.14,5700500.0],["2024-01-24",82.28,83.36,80.67,80.73,7675800.0],["2024-01-25",81.27,81.7,79.14,80.49,6926800.0],["2024-01-26",80.51,82.84,80.475,81.55,6839200.0],["2024-01-29",81.74,83.575,81.47,83.54,6479000.0],["2024-01-30",82.78,83.25,81.68,82.33,5529000.0],["2024-01-31",81.3,82.22,79.96,80.07,6749700.0],["2024-02-01",79.37,79.58,75.82,76.72,14190000.0],["2024-02-02",81.0,83.03,79.33,82.93,17659200.0],["2024-02-05",82.44,82.8,80.03,81.4,8558300.0],["2024-02-06",81.4,82.038,79.77,81.56,5548000.0],["2024-02-07",82.1,85.46,81.8,85.17,13242600.0],["2024-02-08",85.03,91.44,84.9,87.87,20834800.0],["2024-02-09",90.0,91.21,88.92,90.72,11356900.0],["2024-02-12",91.4,91.57,88.98,89.12,17188800.0],["2024-02-13",77.8,83.49,77.01,77.18,40164900.0],["2024-02-14",79.11,80.7,77.48,80.67,18016700.0],["2024-02-15",80.24,84.05,79.6,84.0,15483200.0],["2024-02-16",82.25,83.67,80.35,81.29,13711900.0],["2024-02-20",79.95,80.58,77.72,78.62,10349300.0],["2024-02-21",77.0,78.06,74.67,75.59,10527100.0],["2024-02-22",78.28,78.83,74.87,75.03,11326800.0],["2024-02-23",75.05,76.8,73.85,76.24,10235600.0],["2024-02-26",76.31,78.25,76.21,77.56,8935200.0],["2024-02-27",77.56,77.63,75.9,76.63,7449300.0],["2024-02-28",75.56,76.19,74.727,75.56,5208500.0],["2024-02-29",76.27,77.14,75.03,76.37,6693400.0],["2024-03-01",77.11,78.66,76.31,76.59,7800900.0],["2024-03-04",76.47,76.53,73.99,75.77,7395000.0],["2024-03-05",74.8,74.93,72.64,73.47,8691200.0],["2024-03-06",74.18,74.85,72.915,74.01,5757300.0],["2024-03-07",74.26,75.96,73.2,75.33,7592500.0],["2024-03-08",76.08,79.58,76.08,76.16,10444300.0],["2024-03-11",75.6,76.29,74.44,74.97,5191200.0],["2024-03-12",75.95,76.69,74.581,76.36,5667100.0],["2024-03-13",76.19,79.4,76.1,78.68,10975300.0],["2024-03-14",78.53,79.8,77.36,78.42,7244200.0],["2024-03-15",78.23,79.07,76.76,77.15,5821600.0],["2024-03-18",78.0,78.0,76.26,77.52,5440700.0],["2024-03-19",76.73,78.53,75.3,77.53,5736500.0],["2024-03-20",77.53,81.62,77.285,81.33,6793700.0],["2024-03-21",81.66,83.39,79.56,79.59,11345900.0],["2024-03-22",78.89,80.37,78.38,78.72,4561300.0],["2024-03-25",78.1,79.56,77.735,78.42,4596000.0],["2024-03-26",79.04,79.75,77.75,78.53,4442200.0],["2024-03-27",79.35,79.38,77.46,78.62,4399700.0],["2024-03-28",78.8,79.195,77.0,77.17,4261000.0],["2024-04-01",77.35,78.63,76.28,78.19,6588400.0],["2024-04-02",76.61,78.6,75.95,78.12,6692400.0],["2024-04-03",78.28,79.29,75.13,75.64,9874100.0],["2024-04-04",75.61,77.07,74.56,74.81,8530700.0],["2024-04-05",74.6,75.992,73.69,75.28,6588200.0],["2024-04-08",75.21,75.46,73.32,74.38,7051900.0],["2024-04-09",74.36,75.08,73.5,74.92,4358900.0],["2024-04-10",72.8,73.12,71.59,71.98,8018300.0],["2024-04-11",71.98,72.27,70.49,71.57,11728000.0],["2024-04-12",70.89,71.19,69.19,70.0,11042600.0],["2024-04-15",70.0,70.41,68.39,68.57,8733200.0],["2024-04-16",68.47,69.34,68.015,68.7,9249200.0],["2024-04-17",69.5,71.0,68.97,69.41,8373200.0],["2024-04-18",69.33,70.95,68.15,69.51,7360500.0],["2024-04-19",71.0,71.63,68.79,69.67,11077700.0],["2024-04-22",70.05,71.27,69.32,70.55,5908200.0],["2024-04-23",71.28,74.59,71.22,74.01,9517500.0],["2024-04-24",74.4,74.716,71.65,72.26,6086500.0],["2024-04-25",70.43,71.36,69.569,70.55,6770500.0],["2024-04-26",71.32,71.83,70.735,71.33,4611800.0],["2024-04-29",73.81,74.04,71.38,72.48,9918000.0],["2024-04-30",72.4,74.48,70.18,70.2,8246200.0],["2024-05-01",70.21,72.08,68.88,70.4,7432900.0],["2024-05-02",71.99,72.72,70.23,72.0,5387100.0],["2024-05-03",73.78,74.88,73.06,74.46,7346400.0],["2024-05-06",75.0,77.8,74.42,77.37,11042600.0],["2024-05-07",76.53,77.825,75.295,77.05,11383800.0],["2024-05-08",63.67,64.2,60.64,62.73,58311600.0],["2024-05-09",63.57,63.8,61.61,62.45,19819700.0],["2024-05-10",62.72,62.74,58.65,58.94,30675600.0],["2024-05-13",59.07,59.48,58.26,58.78,12847600.0],["2024-05-14",58.66,58.77,56.92,58.03,20334800.0],["2024-05-15",59.17,59.67,58.35,58.77,11174300.0],["2024-05-16",58.65,58.99,57.78,57.81,9636000.0],["2024-05-17",57.95,58.59,57.04,58.53,12303900.0],["2024-05-20",58.87,59.21,58.3,58.91,7786100.0],["2024-05-21",58.5,58.62,57.01,57.02,13778700.0],["2024-05-22",58.88,60.11,58.21,58.7,18624500.0],["2024-05-23",58.61,59.08,57.48,57.64,11415500.0],["2024-05-24",57.11,58.06,56.91,56.97,8537200.0],["2024-05-28",57.01,58.22,56.31,58.19,10785200.0],["2024-05-29",57.55,58.57,57.26,58.37,7784000.0],["2024-05-30",58.41,58.78,57.91,58.54,9811800.0],["2024-05-31",58.8,59.23,57.75,59.15,12261100.0],["2024-06-03",59.41,59.94,58.38,59.7,8640300.0],["2024-06-04",59.46,60.685,59.21,60.68,11589700.0],["2024-06-05",61.18,61.7,60.28,61.25,11092500.0],["2024-06-06",60.15,61.48,60.15,61.46,7391300.0],["2024-06-07",61.275,61.94,60.66,61.59,7099200.0],["2024-06-10",61.38,63.74,61.27,63.01,10619900.0],["2024-06-11",63.87,64.69,63.23,63.82,11760200.0],["2024-06-12",64.62,66.51,64.22,65.47,13945200.0],["2024-06-13",65.6,65.79,64.13,64.69,9163400.0],["2024-06-14",65.86,68.21,65.43,67.66,17915800.0],["2024-06-17",67.25,67.33,64.75,66.52,12112100.0],["2024-06-18",65.9,66.11,63.97,64.25,11280600.0],["2024-06-20",64.38,64.87,63.15,63.88,7405100.0],["2024-06-21",63.81,65.19,63.41,65.03,7893400.0],["2024-06-24",65.62,65.82,63.41,64.31,10464500.0],["2024-06-25",64.48,65.49,64.06,64.78,5887100.0],["2024-06-26",65.2,65.53,64.44,65.45,6978900.0],["2024-06-27",65.29,66.84,65.16,66.37,7716300.0],["2024-06-28",66.6,67.18,65.46,66.05,6650600.0],["2024-07-01",65.96,65.97,63.05,64.63,8395400.0],["2024-07-02",64.88,66.13,64.34,66.06,6762900.0],["2024-07-03",66.26,67.22,66.26,66.73,3931000.0],["2024-07-05",66.945,68.043,66.36,67.63,6441500.0],["2024-07-08",67.53,67.793,66.94,67.34,4606000.0],["2024-07-09",67.04,67.52,65.722,66.13,6523000.0],["2024-07-10",66.3,66.33,64.61,65.61,7121000.0],["2024-07-11",65.65,66.17,64.79,65.31,7238500.0],["2024-07-12",65.85,65.985,64.63,64.89,7778500.0],["2024-07-15",65.03,65.23,63.93,64.21,7073300.0],["2024-07-16",67.26,70.04,66.83,69.72,21416800.0],["2024-07-17",68.17,68.4,63.7,64.81,14176000.0],["2024-07-18",65.9,66.09,62.72,63.11,7904800.0],["2024-07-19",62.51,64.18,62.45,63.16,6686100.0],["2024-07-22",63.46,63.78,61.44,62.69,9143800.0],["2024-07-23",63.0,63.64,62.65,62.66,5392700.0],["2024-07-24",62.1,62.52,59.16,59.27,8255600.0],["2024-07-25",59.27,60.975,58.04,59.44,6873300.0],["2024-07-26",61.42,61.52,59.81,59.94,5256400.0],["2024-07-29",60.15,60.57,59.52,59.87,5046000.0],["2024-07-30",59.83,61.02,58.93,59.2,6669800.0],["2024-07-31",60.32,61.88,60.13,61.2,8649400.0],["2024-08-01",61.6,62.0,57.25,58.17,9598300.0],["2024-08-02",54.61,55.18,52.545,54.43,18357900.0],["2024-08-05",48.586,53.36,48.56,52.26,16525200.0],["2024-08-06",53.14,54.89,52.34,54.22,18567200.0],["2024-08-07",64.5,67.78,63.55,63.89,49976600.0],["2024-08-08",64.24,68.78,63.91,68.55,19891500.0],["2024-08-09",68.16,69.325,67.415,69.3,10931200.0],["2024-08-12",69.09,70.733,68.05,68.31,11134000.0],["2024-08-13",68.84,70.07,68.68,69.9,10545500.0],["2024-08-14",70.34,71.76,69.94,71.59,9032300.0],["2024-08-15",73.02,74.91,73.01,74.85,10849700.0],["2024-08-16",74.33,75.355,74.105,74.55,5403600.0],["2024-08-19",74.55,75.17,73.92,75.16,6246700.0],["2024-08-20",75.0,75.68,74.16,74.87,8513000.0],["2024-08-21",75.0,76.2,74.87,76.14,5760500.0],["2024-08-22",76.04,76.3,74.23,74.3,4772900.0],["2024-08-23",75.0,76.44,74.69,76.14,5405600.0],["2024-08-26",76.11,76.83,74.92,74.95,4047000.0],["2024-08-27",74.47,74.87,72.86,74.53,4389800.0],["2024-08-28",74.23,74.37,71.76,72.53,5551700.0],["2024-08-29",72.9,74.34,72.87,73.27,3620100.0],["2024-08-30",73.55,74.33,73.12,74.07,3019300.0],["2024-09-03",73.15,73.22,70.82,71.26,5773600.0],["2024-09-04",70.86,71.75,69.62,70.22,4612800.0],["2024-09-05",70.0,70.93,69.305,70.11,3296200.0],["2024-09-06",70.38,70.559,65.86,67.01,7380400.0],["2024-09-09",68.48,69.49,67.14,68.13,4298600.0],["2024-09-10",68.79,68.9,66.95,68.17,4530300.0],["2024-09-11",68.55,71.76,68.1,71.52,7063300.0],["2024-09-12",70.72,71.98,69.63,71.31,6185300.0],["2024-09-13",71.83,73.44,71.76,72.45,5655600.0],["2024-09-16",72.1,73.7,71.47,73.58,4184700.0],["2024-09-17",75.5,75.76,73.66,74.45,8177400.0],["2024-09-18",74.83,76.97,74.59,75.22,7039400.0],["2024-09-19",77.4,79.31,76.64,78.68,9864300.0],["2024-09-20",78.61,79.52,77.31,78.72,5612900.0],["2024-09-23",79.0,80.8,78.85,80.11,7896200.0],["2024-09-24",80.77,81.07,78.78,80.33,5398200.0],["2024-09-25",80.13,80.91,79.01,79.26,5021900.0],["2024-09-26",80.44,81.09,78.77,80.75,5729700.0],["2024-09-27",80.82,81.15,79.19,79.21,3973600.0],["2024-09-30",79.07,80.36,78.5,80.14,4462800.0],["2024-10-01",80.0,80.24,77.77,78.45,5656200.0],["2024-10-02",78.51,79.305,77.93,79.1,3110500.0],["2024-10-03",78.5,79.32,77.69,78.14,4625400.0],["2024-10-04",79.81,82.64,79.5,82.43,7737900.0],["2024-10-07",81.85,82.1,80.3,80.86,5495800.0],["2024-10-08",81.0,83.14,80.6,82.58,5723800.0],["2024-10-09",82.63,84.119,82.63,83.41,4741400.0],["2024-10-10",82.36,83.655,82.296,82.71,3937200.0],["2024-10-11",81.97,84.2,81.89,83.24,3775000.0],["2024-10-14",83.84,84.37,82.66,83.68,3759800.0],["2024-10-15",83.6,83.77,80.46,81.93,6484700.0],["2024-10-16",81.95,82.27,80.34,81.85,4929300.0],["2024-10-17",82.89,83.18,81.14,81.63,3519800.0],["2024-10-18",82.25,82.949,82.03,82.68,3862200.0],["2024-10-21",82.03,83.255,81.29,82.66,5437900.0],["2024-10-22",81.5,82.545,81.16,81.61,4624800.0],["2024-10-23",81.23,81.91,79.12,79.66,4832300.0],["2024-10-24",80.0,80.39,78.84,79.82,3981400.0],["2024-10-25",80.1,80.97,78.78,79.05,3834500.0],["2024-10-28",79.615,80.18,79.315,79.87,3327700.0],["2024-10-29",79.395,80.8,79.21,80.39,5131300.0],["2024-10-30",80.03,80.515,79.28,80.01,3712300.0],["2024-10-31",79.75,80.39,77.12,78.21,4637000.0],["2024-11-01",79.05,79.89,77.94,78.99,6189900.0],["2024-11-04",78.71,79.06,77.7,78.44,3584500.0],["2024-11-05",78.55,80.04,78.23,79.57,4652300.0],["2024-11-06",81.55,82.12,80.13,81.92,5169800.0],["2024-11-07",82.16,85.84,82.1,85.55,6623700.0],["2024-11-08",85.6,87.26,85.25,87.12,7439000.0],["2024-11-11",88.95,92.16,88.71,89.99,20014100.0],["2024-11-12",107.52,114.51,106.0,108.92,63946200.0],["2024-11-13",107.5,115.62,106.18,115.09,20642000.0],["2024-11-14",115.29,115.29,109.0,109.08,13147900.0],["2024-11-15",107.1,108.789,105.25,108.49,10764200.0],["2024-11-18",108.9,109.11,105.76,105.88,6685600.0],["2024-11-19",104.31,105.38,103.27,104.59,9038100.0],["2024-11-20",104.83,105.07,102.58,103.94,7632600.0],["2024-11-21",103.74,108.21,103.26,106.48,10624700.0],["2024-11-22",107.01,107.5,105.33,106.96,7059900.0],["2024-11-25",109.3,112.45,108.63,111.0,10139300.0],["2024-11-26",109.7,113.9,109.08,112.08,8029000.0],["2024-11-27",111.44,112.59,110.944,112.54,4665600.0],["2024-11-29",113.16,116.35,112.53,115.6,6178300.0],["2024-12-02",115.22,115.993,111.12,112.98,9839600.0],["2024-12-03",112.75,113.79,111.04,111.86,8263400.0],["2024-12-04",112.33,115.79,112.3,113.43,7736700.0],["2024-12-05",113.43,115.46,112.94,114.09,5291000.0],["2024-12-06",116.72,120.72,116.4,118.37,10136400.0],["2024-12-09",118.59,118.94,114.08,115.29,6325700.0],["2024-12-10",114.78,116.65,112.685,113.45,5139800.0],["2024-12-11",115.36,117.86,114.16,117.37,6459000.0],["2024-12-12",116.22,118.32,115.15,115.31,6059300.0],["2024-12-13",115.52,116.5,113.44,114.63,4667200.0],["2024-12-16",115.725,117.0,114.69,115.94,5178900.0],["2024-12-17",115.14,119.85,114.95,119.49,8038100.0],["2024-12-18",118.805,120.099,109.51,109.7,8810400.0],["2024-12-19",111.3,111.44,105.71,107.07,10550200.0],["2024-12-20",105.3,109.96,104.5,108.95,6709500.0],["2024-12-23",108.53,110.084,107.47,109.25,4097200.0],["2024-12-24",109.625,110.36,108.51,110.18,1848500.0],["2024-12-26",109.78,110.62,108.888,109.96,2222300.0],["2024-12-27",109.44,109.8,106.52,108.18,3966400.0],["2024-12-30",105.07,107.19,104.54,106.69,4096800.0],["2024-12-31",106.75,107.31,105.46,106.33,3768700.0],["2025-01-02",107.5,108.32,104.91,107.53,4433700.0],["2025-01-03",108.87,109.69,107.54,109.25,2957900.0],["2025-01-06",112.24,114.29,111.5,114.24,7073800.0],["2025-01-07",114.9,115.37,106.08,106.78,6152200.0],["2025-01-08",106.48,108.03,105.02,107.64,5185500.0],["2025-01-10",103.94,104.495,99.791,103.71,8971700.0],["2025-01-13",101.0,102.14,99.05,101.76,8081400.0],["2025-01-14",103.11,103.36,100.75,101.61,5096700.0],["2025-01-15",104.49,104.83,102.831,104.24,6234900.0],["2025-01-16",104.39,105.62,103.135,103.5,4105900.0],["2025-01-17",105.5,105.8,103.04,103.35,5583600.0],["2025-01-21",104.14,106.83,103.8,106.28,5068900.0],["2025-01-22",107.34,107.79,105.75,106.37,3426800.0],["2025-01-23",106.06,106.479,105.04,106.1,4358500.0],["2025-01-24",106.45,109.39,106.16,107.68,5950500.0],["2025-01-27",104.45,108.39,102.52,107.38,5333100.0],["2025-01-28",109.0,117.94,109.0,117.45,13963900.0],["2025-01-29",116.7,118.4,114.77,116.59,9269300.0],["2025-01-30",116.59,119.83,115.8,119.18,6284700.0],["2025-01-31",119.61,122.0,116.54,116.8,7751000.0],["2025-02-03",111.87,115.79,110.55,114.39,8572400.0],["2025-02-04",116.3,120.48,116.13,119.2,7362300.0],["2025-02-05",119.27,121.91,118.55,121.73,6058900.0],["2025-02-06",122.01,122.81,116.87,118.58,7207100.0],["2025-02-07",118.11,119.66,116.52,117.41,5835800.0],["2025-02-10",121.46,123.41,119.14,119.9,13060700.0],["2025-02-11",122.28,125.95,114.7,123.59,34842700.0],["2025-02-12",119.05,122.49,116.7,120.49,13307400.0],["2025-02-13",121.0,128.0,120.1,127.65,10940300.0],["2025-02-14",125.76,128.57,123.88,128.35,8511300.0],["2025-02-18",129.08,129.38,124.19,129.31,7251900.0],["2025-02-19",129.05,129.05,124.4,127.66,7766900.0],["2025-02-20",126.9,126.95,120.8,123.47,8855900.0],["2025-02-21",125.2,125.5,115.3,115.56,10064100.0],["2025-02-24",115.56,117.03,109.81,115.48,8545000.0],["2025-02-25",113.29,115.0,107.0,110.95,9977700.0],["2025-02-26",111.88,114.8,110.84,113.23,4905900.0],["2025-02-27",114.85,115.59,110.15,110.83,5790100.0],["2025-02-28",109.0,112.09,107.58,112.0,6271700.0],["2025-03-03",112.89,115.209,104.81,106.58,7795200.0],["2025-03-04",103.61,104.193,97.85,101.73,13995300.0],["2025-03-05",102.76,106.65,101.59,106.15,8409400.0],["2025-03-06",103.51,109.45,101.36,102.49,12036200.0],["2025-03-07",100.85,103.5,95.36,100.13,13894500.0],["2025-03-10",96.07,96.187,91.69,92.75,16385300.0],["2025-03-11",92.75,95.109,91.15,92.95,12127100.0],["2025-03-12",96.67,99.135,95.29,96.53,8531900.0],["2025-03-13",95.17,95.53,89.1,90.59,11076400.0],["2025-03-14",94.61,95.83,93.06,94.85,7065100.0],["2025-03-17",95.02,98.43,94.581,96.59,5771600.0],["2025-03-18",95.9,96.12,92.91,94.01,5372000.0],["2025-03-19",99.625,103.17,97.65,101.54,17808900.0],["2025-03-20",98.46,104.19,98.46,101.85,8604000.0],["2025-03-21",100.27,104.43,99.2,104.21,8696400.0],["2025-03-24",106.95,110.68,106.795,109.28,10099200.0],["2025-03-25",109.99,111.0,108.75,109.82,5752900.0],["2025-03-26",109.17,109.42,103.05,104.28,7271700.0],["2025-03-27",102.32,103.71,99.73,102.52,7639500.0],["2025-03-28",99.15,100.26,95.861,96.68,13202800.0],["2025-03-31",92.72,96.11,89.235,95.48,15801900.0],["2025-04-01",95.8,99.54,93.96,97.64,10309400.0],["2025-04-02",95.025,101.45,94.65,100.65,7892000.0],["2025-04-03",87.325,87.7,81.25,82.29,28920200.0],["2025-04-04",77.48,78.27,69.84,76.89,29707500.0],["2025-04-07",70.295,83.47,69.99,78.82,22525900.0],["2025-04-08",83.93,86.36,75.23,77.09,18606200.0],["2025-04-09",75.38,94.14,74.67,91.4,26917500.0],["2025-04-10",87.24,87.397,81.387,84.63,16133700.0],["2025-04-11",84.725,85.21,78.0,83.71,18099200.0],["2025-04-14",87.06,88.27,81.915,82.77,10460400.0],["2025-04-15",82.71,84.68,81.93,83.91,6986400.0],["2025-04-16",81.61,85.35,81.32,83.96,8811900.0],["2025-04-17",84.0,85.08,81.84,83.65,11592900.0],["2025-04-21",82.27,83.14,80.35,81.64,8153000.0],["2025-04-22",82.99,86.61,81.64,85.71,8664000.0],["2025-04-23",91.53,95.45,89.92,90.96,14029000.0],["2025-04-24",90.645,95.265,89.41,95.12,7847300.0],["2025-04-25",95.79,98.64,95.36,97.12,7824800.0],["2025-04-28",96.85,99.07,96.5,98.57,5892900.0],["2025-04-29",98.83,99.817,97.84,98.92,6797200.0],["2025-04-30",96.135,96.135,92.4,95.0,13233200.0],["2025-05-01",98.215,98.89,95.55,97.01,8288000.0],["2025-05-02",98.1,100.49,97.63,99.25,11140800.0],["2025-05-05",95.4,99.46,95.242,98.38,7652400.0],["2025-05-06",97.05,97.4,93.58,93.83,13082100.0],["2025-05-07",94.665,96.6,94.23,94.5,14723900.0],["2025-05-08",89.685,95.82,88.14,94.0,36455400.0],["2025-05-09",94.47,94.91,88.9,91.77,15360700.0],["2025-05-12",104.0,106.35,99.01,104.34,30713700.0],["2025-05-13",106.35,109.0,106.06,107.68,14517900.0],["2025-05-14",108.41,111.88,108.25,111.45,16384000.0],["2025-05-15",109.925,111.73,108.39,110.21,13577300.0],["2025-05-16",111.56,112.38,109.797,110.75,96081400.0],["2025-05-19",108.81,109.92,106.82,109.1,9809700.0],["2025-05-20",108.63,109.09,104.613,106.43,8294500.0],["2025-05-21",104.99,105.58,101.55,102.32,9251300.0],["2025-05-22",102.42,104.76,101.78,103.29,6216400.0],["2025-05-23",100.81,102.96,100.31,101.51,5999500.0],["2025-05-27",104.355,107.48,103.9,106.74,7556600.0],["2025-05-28",106.53,108.14,105.57,107.11,6823400.0],["2025-05-29",109.695,110.68,107.15,107.7,6636000.0],["2025-05-30",107.315,107.69,103.91,107.22,12183300.0],["2025-06-02",106.255,107.35,103.73,106.54,5341400.0],["2025-06-03",104.8,106.56,104.29,105.11,7236200.0],["2025-06-04",105.44,105.75,102.81,103.58,7465100.0],["2025-06-05",104.0,106.56,103.1,105.03,11085300.0],["2025-06-06",106.991,112.08,106.66,111.41,8736300.0],["2025-06-09",110.42,111.0,107.76,107.8,7738800.0],["2025-06-10",108.36,110.61,107.35,110.26,6548500.0],["2025-06-11",111.625,117.36,111.29,114.13,14078100.0],["2025-06-12",113.25,113.57,108.87,109.21,8669300.0],["2025-06-13",105.53,107.01,104.66,105.34,7979400.0],["2025-06-16",107.96,109.48,107.01,108.37,7266600.0],["2025-06-17",107.3,108.54,106.34,106.53,4910900.0],["2025-06-18",106.52,107.7,105.3,105.97,5960400.0],["2025-06-20",107.72,109.12,105.73,106.4,10354900.0],["2025-06-23",106.195,110.06,103.912,109.98,8834000.0],["2025-06-24",112.23,115.16,111.85,114.42,8907500.0],["2025-06-25",114.28,114.5,112.86,113.89,9134700.0],["2025-06-26",113.76,113.76,108.33,113.07,11368200.0],["2025-06-27",113.09,115.06,111.91,113.65,6377900.0],["2025-06-30",115.09,116.6,113.96,115.35,7107500.0],["2025-07-01",114.31,116.12,112.07,112.67,5537900.0],["2025-07-02",111.8,117.175,111.78,114.77,6726100.0],["2025-07-03",114.98,117.46,114.97,116.52,3773600.0],["2025-07-07",115.95,117.07,114.89,116.66,5420500.0],["2025-07-08",117.414,118.35,111.33,112.48,7718000.0],["2025-07-09",113.17,114.93,112.59,114.32,6125800.0],["2025-07-10",114.46,116.54,112.36,115.16,6836200.0],["2025-07-11",114.03,116.31,111.39,112.11,5582800.0],["2025-07-14",112.9,118.46,111.725,116.74,10225400.0],["2025-07-15",116.99,118.65,114.65,115.05,5440500.0],["2025-07-16",114.29,120.18,112.59,120.0,12714100.0],["2025-07-17",120.04,127.34,119.67,126.75,13380600.0],["2025-07-18",127.83,129.08,125.89,127.07,8473600.0],["2025-07-21",126.835,129.29,126.6,128.43,6419800.0],["2025-07-22",126.595,127.238,122.54,123.71,9045400.0],["2025-07-23",122.81,123.11,118.87,122.21,8523600.0],["2025-07-24",122.85,122.85,120.71,122.08,4313100.0],["2025-07-25",122.19,125.57,121.6,124.43,6935300.0],["2025-07-28",126.1,128.15,125.81,126.84,5335800.0],["2025-07-29",126.595,127.62,123.28,124.85,5911800.0],["2025-07-30",123.97,125.94,122.16,123.01,6702700.0],["2025-07-31",125.35,126.58,122.05,122.21,8493500.0],["2025-08-01",118.05,120.19,115.95,118.6,9886700.0],["2025-08-04",120.23,125.49,120.23,125.21,6881700.0],["2025-08-05",125.0,127.23,123.0,127.0,9223300.0],["2025-08-06",145.16,156.39,145.11,154.9,38572100.0],["2025-08-07",154.46,156.85,147.5,151.07,15934800.0],["2025-08-08",150.49,150.73,148.03,149.61,9571000.0],["2025-08-11",150.755,153.32,147.22,147.5,10131000.0],["2025-08-12",148.025,150.7,147.08,149.3,7173100.0],["2025-08-13",150.21,151.65,148.39,150.09,6660700.0],["2025-08-14",148.375,148.5,142.93,144.27,9499700.0],["2025-08-15",144.27,145.22,140.7,141.47,7198800.0],["2025-08-18",141.385,143.37,140.07,143.11,4435700.0],["2025-08-19",143.0,144.41,138.97,139.25,6339500.0],["2025-08-20",137.92,138.53,134.75,137.29,7256000.0],["2025-08-21",136.26,137.96,134.88,136.68,4420400.0],["2025-08-22",136.78,143.17,135.385,142.11,7649800.0],["2025-08-25",140.75,142.856,139.5,140.53,4945000.0],["2025-08-26",140.89,141.18,139.12,140.85,4409000.0],["2025-08-27",142.08,142.5,137.28,139.89,5272200.0],["2025-08-28",140.82,144.2,140.59,141.54,6339600.0],["2025-08-29",141.43,143.09,139.91,141.28,4617000.0],["2025-09-02",136.95,139.32,133.4,139.04,5082300.0],["2025-09-03",140.0,140.987,138.113,140.22,3531500.0],["2025-09-04",140.905,145.61,140.073,145.15,6538700.0],["2025-09-05",146.59,147.97,144.92,146.82,5727700.0],["2025-09-08",147.56,148.57,144.078,146.22,5782100.0],["2025-09-09",145.025,146.61,142.85,143.44,5748600.0],["2025-09-10",144.55,145.46,141.3,142.2,7362100.0],["2025-09-11",142.05,146.99,142.05,145.03,6051900.0],["2025-09-12",143.52,144.62,141.52,143.38,4911600.0],["2025-09-15",144.24,148.2,142.89,147.89,6714600.0],["2025-09-16",149.09,150.17,145.2,147.21,5453800.0],["2025-09-17",148.47,149.1,145.37,147.87,4291200.0],["2025-09-18",149.5,152.93,148.19,152.11,6485800.0],["2025-09-19",151.96,155.13,151.75,153.3,8812900.0],["2025-09-22",153.18,159.01,151.81,157.12,7020700.0],["2025-09-23",157.1,157.19,149.1,149.94,7376000.0],["2025-09-24",150.79,152.31,148.28,148.83,5559500.0],["2025-09-25",145.0,145.14,142.09,143.45,8511200.0],["2025-09-26",143.12,144.0,139.5,140.25,7259500.0],["2025-09-29",141.75,149.58,140.91,149.0,14702700.0],["2025-09-30",147.99,151.78,145.47,148.61,9254600.0],["2025-10-01",146.28,151.744,146.1,149.57,6733300.0],["2025-10-02",151.25,151.47,147.855,151.3,7272300.0],["2025-10-03",152.88,162.6,152.5,161.14,15740200.0],["2025-10-06",166.55,169.69,162.81,164.5,11317600.0],["2025-10-07",165.0,168.398,160.74,161.28,6971900.0],["2025-10-08",163.0,167.54,163.0,166.43,7366600.0],["2025-10-09",166.695,167.599,162.47,163.87,7050500.0],["2025-10-10",164.01,165.254,150.602,151.02,12431500.0],["2025-10-13",154.115,154.972,151.1,153.66,7986400.0],["2025-10-14",148.42,154.92,145.16,152.88,8698200.0],["2025-10-15",154.95,158.665,154.244,156.21,6010000.0],["2025-10-16",160.76,164.95,155.89,156.57,8937700.0],["2025-10-17",155.88,158.907,154.53,157.76,7595100.0],["2025-10-20",159.425,165.08,159.425,164.71,6266200.0],["2025-10-21",164.79,165.2,161.11,162.64,6138500.0],["2025-10-22",162.49,163.35,159.234,162.01,6207000.0],["2025-10-23",162.5,167.67,162.141,167.03,6171500.0],["2025-10-24",168.5,174.74,168.5,172.95,8382300.0],["2025-10-27",174.78,176.88,172.635,175.06,9929500.0],["2025-10-28",173.425,179.6,172.8,178.96,7167800.0],["2025-10-29",180.0,182.19,176.3,179.01,10790100.0],["2025-10-30",176.925,178.23,172.69,173.61,9394500.0],["2025-10-31",178.95,179.76,171.69,173.86,10953300.0],["2025-11-03",175.5,178.375,169.72,172.94,14631500.0],["2025-11-04",163.065,174.134,160.46,160.94,16121600.0],["2025-11-05",159.56,166.685,156.231,162.92,9710600.0],["2025-11-06",162.425,163.09,155.34,156.05,10030000.0],["2025-11-07",153.945,154.0,146.88,152.41,11322800.0],["2025-11-10",157.115,159.63,155.75,158.88,10493300.0],["2025-11-11",156.83,160.04,155.52,158.94,5344200.0],["2025-11-12",160.11,160.494,156.23,156.59,6585700.0],["2025-11-13",153.84,155.0,143.8,146.34,11351200.0],["2025-11-14",142.33,149.72,141.0,146.04,8384300.0],["2025-11-17",143.65,145.3,138.71,139.93,12531800.0],["2025-11-18",137.5,142.42,136.18,140.45,12873800.0],["2025-11-19",141.7,147.05,140.613,146.0,9572000.0],["2025-11-20",154.485,154.87,143.81,144.56,13447300.0],["2025-11-21",144.57,149.88,142.43,147.8,10260300.0],["2025-11-24",149.02,156.35,147.08,155.31,9141900.0],["2025-11-25",154.58,158.31,151.38,157.37,8587900.0],["2025-11-26",158.32,160.58,157.42,159.34,5239100.0],["2025-11-28",160.0,161.0,157.85,158.64,4200900.0],["2025-12-01",152.8,155.56,149.09,149.28,11746800.0],["2025-12-02",153.46,158.74,152.13,156.83,8429300.0],["2025-12-03",156.0,161.225,155.2,160.0,5579800.0],["2025-12-04",160.34,163.26,157.87,162.31,5415000.0],["2025-12-05",161.95,163.15,158.94,161.08,5440100.0],["2025-12-08",161.91,163.77,156.31,158.41,4834500.0],["2025-12-09",158.6,162.447,158.09,159.89,4823800.0],["2025-12-10",158.65,168.93,158.11,168.42,7503400.0],["2025-12-11",167.48,167.57,162.38,164.75,5192000.0],["2025-12-12",164.67,164.67,159.1,164.19,6266400.0],["2025-12-15",166.69,169.39,159.52,159.85,6927300.0],["2025-12-16",157.21,163.66,155.66,163.14,6398000.0],["2025-12-17",166.53,170.33,161.569,161.73,8759000.0],["2025-12-18",167.18,172.96,165.3,166.8,7835000.0],["2025-12-19",167.04,171.77,167.01,169.57,13849000.0],["2025-12-22",172.71,172.98,169.55,169.67,5399700.0],["2025-12-23",168.52,169.63,166.91,169.53,3487500.0],["2025-12-24",168.79,170.4,168.12,169.45,1832100.0],["2025-12-26",169.05,171.07,168.095,170.83,2574400.0],["2025-12-29",169.75,170.88,167.27,167.88,3055200.0],["2025-12-30",166.98,167.15,163.66,163.74,4812400.0],["2025-12-31",163.59,163.83,160.75,160.97,4217100.0],["2026-01-02",162.19,164.3,155.15,157.2,6533000.0],["2026-01-05",158.84,166.92,158.6,166.21,5824500.0],["2026-01-06",163.85,168.92,160.335,168.45,5108100.0],["2026-01-07",167.84,169.55,164.57,166.74,4063800.0],["2026-01-08",167.8,168.415,163.633,168.28,4436200.0],["2026-01-09",168.01,168.91,163.03,164.48,5068700.0],["2026-01-12",162.531,168.515,160.72,167.93,5616700.0],["2026-01-13",168.08,170.9,164.7,167.44,4803100.0],["2026-01-14",165.16,165.16,153.78,157.51,10857600.0],["2026-01-15",159.65,161.29,157.36,157.99,4860100.0],["2026-01-16",159.9,159.92,155.565,155.81,8149300.0],["2026-01-20",150.082,151.72,143.87,144.5,13203600.0],["2026-01-21",145.55,146.1,137.69,138.54,15901700.0],["2026-01-22",141.79,144.19,137.24,137.64,9625600.0],["2026-01-23",137.2,139.89,134.65,137.89,9622900.0],["2026-01-26",136.73,138.18,135.84,136.31,6556200.0],["2026-01-27",137.25,138.13,135.295,137.5,7099300.0],["2026-01-28",138.715,141.66,137.68,138.92,9766700.0],["2026-01-29",142.4,144.14,137.43,143.64,12837700.0],["2026-01-30",140.47,141.5,130.43,131.23,13555600.0],["2026-02-02",132.0,136.618,130.48,132.2,12260500.0],["2026-02-03",131.295,131.665,117.5,119.29,25738400.0],["2026-02-04",116.01,116.4,109.89,114.02,20766200.0],["2026-02-05",112.75,115.72,108.787,111.24,17889700.0],["2026-02-06",112.05,115.04,109.78,112.05,14028400.0],["2026-02-09",112.665,120.08,110.88,118.4,14092800.0],["2026-02-10",122.69,128.824,122.69,127.24,26855400.0],["2026-02-11",138.9,139.1,109.6,118.71,53300400.0],["2026-02-12",120.69,121.0,104.92,110.66,36841700.0],["2026-02-13",110.21,113.39,107.43,112.7,18849900.0],["2026-02-17",112.5,116.63,110.91,113.54,14655600.0],["2026-02-18",113.01,124.73,112.49,121.64,18690000.0],["2026-02-19",120.13,124.65,119.62,123.8,12465200.0],["2026-02-20",122.26,131.01,120.736,126.2,14668900.0],["2026-02-23",123.935,124.4,115.88,117.28,12764100.0],["2026-02-24",117.0,120.28,115.7,116.93,11262500.0],["2026-02-25",117.955,123.77,117.64,120.31,10218200.0],["2026-02-26",121.49,126.0,120.75,125.94,12059600.0],["2026-02-27",123.475,123.925,118.56,120.73,10032800.0],["2026-03-02",115.8,120.24,114.37,119.38,8337000.0],["2026-03-03",114.945,122.03,112.448,121.87,12717600.0],["2026-03-04",122.245,130.25,121.502,129.65,11458200.0],["2026-03-05",128.425,135.96,128.425,134.79,13176800.0],["2026-03-06",130.71,135.02,128.01,130.2,15748300.0],["2026-03-09",127.87,134.79,127.66,133.5,9328900.0],["2026-03-10",133.175,134.35,128.27,129.36,6998900.0],["2026-03-11",130.55,134.46,126.58,129.52,6176400.0],["2026-03-12",127.8,131.68,125.671,126.17,5824800.0],["2026-03-13",125.82,128.93,121.23,122.96,7840400.0],["2026-03-16",125.24,127.615,124.54,126.58,4878700.0],["2026-03-17",127.36,132.94,126.938,127.8,4998400.0],["2026-03-18",126.94,128.66,123.6,123.75,6728800.0],["2026-03-19",122.51,124.59,120.51,122.37,7204400.0],["2026-03-20",121.655,121.86,115.51,116.78,11955500.0],["2026-03-23",118.59,122.8,118.34,121.1,8785200.0],["2026-03-24",118.25,119.05,114.46,116.15,13321800.0],["2026-03-25",120.02,121.275,115.59,118.42,8161600.0],["2026-03-26",116.25,120.68,115.0,115.43,7715300.0],["2026-03-27",113.51,115.0,110.175,111.85,7732500.0],["2026-03-30",112.35,114.57,110.61,111.77,7551800.0],["2026-03-31",113.505,119.22,111.2,118.62,9999800.0],["2026-04-01",120.71,120.87,116.18,118.52,6353500.0],["2026-04-02",114.34,119.7,112.025,118.25,7089700.0],["2026-04-06",117.79,121.14,117.1,118.8,4679000.0],["2026-04-07",117.555,117.85,113.59,117.06,5941700.0],["2026-04-08",124.83,126.5,119.57,120.1,7897700.0],["2026-04-09",120.31,120.61,112.0,112.38,10547600.0],["2026-04-10",113.01,113.9,108.948,110.79,8974900.0],["2026-04-13",109.45,115.68,109.32,114.97,10507200.0],["2026-04-14",116.97,119.115,115.56,117.64,9095000.0],["2026-04-15",119.1,127.7,118.23,127.41,9309000.0],["2026-04-16",130.15,130.69,125.84,126.94,6792800.0],["2026-04-17",130.14,133.32,129.825,131.15,8838100.0],["2026-04-20",130.05,135.33,129.56,135.14,5696100.0],["2026-04-21",135.215,137.3,130.86,131.13,6996700.0],["2026-04-22",133.39,133.77,131.25,131.96,5804500.0],["2026-04-23",130.0,130.3,121.73,124.23,7913000.0],["2026-04-24",124.5,126.46,121.66,125.83,8409000.0],["2026-04-27",124.405,126.228,123.09,124.23,4027800.0],["2026-04-28",123.69,127.31,121.98,122.05,4926900.0],["2026-04-29",121.14,122.033,119.42,121.26,5145800.0],["2026-04-30",120.79,122.58,118.35,121.13,6792700.0],["2026-05-01",123.62,127.92,123.391,127.67,7936300.0],["2026-05-04",126.65,129.39,125.1,127.55,11194400.0],["2026-05-05",116.05,118.98,105.6,107.63,39763000.0],["2026-05-06",108.61,109.63,104.27,105.44,24641100.0],["2026-05-07",106.74,111.91,106.7,111.74,22724800.0],["2026-05-08",110.44,110.84,107.35,110.41,14507600.0],["2026-05-11",107.35,108.42,102.38,102.54,18802600.0],["2026-05-12",102.39,103.19,98.565,99.84,14215700.0],["2026-05-13",98.715,98.83,94.56,95.4,20772100.0],["2026-05-14",95.4,97.96,94.0,97.42,16595400.0],["2026-05-15",97.5,101.45,96.0,100.28,15858600.0],["2026-05-18",99.2,103.33,98.7,102.39,9972900.0],["2026-05-19",102.97,104.9,100.72,101.01,11719200.0],["2026-05-20",100.19,105.12,99.231,105.01,8178800.0],["2026-05-21",103.24,106.42,101.655,104.86,6949100.0],["2026-05-22",105.81,107.85,102.98,103.0,10557300.0],["2026-05-26",103.23,105.1,102.32,104.9,7984000.0],["2026-05-27",103.98,109.1,103.825,106.6,8343800.0],["2026-05-28",107.185,115.25,106.96,115.03,14633300.0],["2026-05-29",116.382,119.84,113.45,118.71,12083600.0],["2026-06-01",120.25,124.625,119.055,124.12,10720400.0],["2026-06-02",120.455,121.53,115.535,117.01,9304100.0],["2026-06-03",114.61,115.26,112.5,112.94,7572600.0],["2026-06-04",115.875,117.77,114.335,116.04,7143400.0],["2026-06-05",114.5,115.9,108.29,109.54,8104600.0],["2026-06-08",113.58,114.88,110.52,110.78,7011600.0],["2026-06-09",111.0,116.96,107.19,110.42,7829400.0],["2026-06-10",108.6,110.25,106.4,108.2,7390800.0],["2026-06-11",106.9,110.57,104.11,110.47,8245600.0],["2026-06-12",110.1,111.03,106.98,108.24,8805300.0],["2026-06-15",110.9,115.315,110.2,112.49,6830200.0],["2026-06-16",111.98,114.58,111.595,113.23,5486500.0],["2026-06-17",112.4,114.07,107.76,108.09,8775800.0],["2026-06-18",107.79,109.66,106.14,108.85,10064100.0],["2026-06-22",106.75,111.58,106.0,107.98,8596200.0],["2026-06-23",107.855,110.02,106.99,107.68,10628400.0],["2026-06-24",106.87,114.49,106.72,114.17,20112100.0],["2026-06-25",113.4,115.69,111.325,111.62,7904200.0],["2026-06-26",112.595,117.87,112.1,116.86,9946400.0],["2026-06-29",118.38,120.62,113.99,114.21,9919000.0],["2026-06-30",113.0,116.0,112.0,114.18,6608900.0],["2026-07-01",117.325,123.7,117.325,121.63,8405100.0],["2026-07-02",119.05,121.3,118.42,119.46,6761700.0],["2026-07-06",118.96,121.54,115.71,120.14,7336498.281062],["2026-07-07",122.84,125.94,121.47,121.88,10339207.791597],["2026-07-08",120.93,120.94,115.17,119.22,5651102.793627],["2026-07-09",117.25,123.22,116.71,123.17,6456195.18018],["2026-07-10",126.765,130.75,122.3,122.54,5480800.750693],["2026-07-13",124.63,126.7,121.7,124.74,6758518.954518],["2026-07-14",121.63,126.11,120,125.68,4756256.13565],["2026-07-15",126.45,127.59,120.87,123.55,8370052.696103],["2026-07-16",124.6,127.89,121.78,125.06,8191339.38642],["2026-07-17",124.6,124.6,121.11,123.56,6433668.004623],["2026-07-20",124.23,128.26,123.45,124.48,7457463.279619],["2026-07-21",121.21,124.29,119.25,123.03,6843505.751158],["2026-07-22",122.95,123.425,116.621,118.42,7751476.372655],["2026-07-23",117.44,117.91,111.055,112,10549349.295517],["2026-07-24",112.99,114.6,111.26,113.75,7438641.993679],["2026-07-27",118.195,126.91,117.81,126.88,11313613.159989],["2026-07-28",128.29,133.99,127.87,130.28,10225229.176261],["2026-07-29",129.045,133.73,128.22,129.17,7502765.731771],["2026-07-30",126.315,126.61,122.29,122.4,10708151.778475],["2026-07-31",120.93,122.25,115.27,117.15,12596079.598591],["2026-08-03",120.36,121.75,116.64,117.01,9166744.258199],["2026-08-04",117.86,123.695,117.59,123.3,21281386.053954],["2026-08-05",150,153.88,142.52,144.24,41490875.45733],["2026-08-06",143.7,148.09,142.1002,147.44,17535760.619678],["2026-08-07",148.425,152.85,145.6001,151.57,13400787.513147],["2026-08-10",150.44,154.73,148.9,153.905,3066479.273698],["2026-08-11",153.85,155,151.56,152.61,8283947.438995],["2026-08-12",151.98,153.4714,148.695,150.41,6482939.641741],["2026-08-13",152.295,158.73,151.1201,158.53,8122858.304927],["2026-08-14",158.34,158.87,153.34,154.32,5487956.071683]]}