{"t":"SNAP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-02",24.0,26.05,23.5,24.48,217048900.0],["2017-03-03",26.39,29.44,26.06,27.09,148166400.0],["2017-03-06",28.17,28.25,23.77,23.77,72903000.0],["2017-03-07",22.21,22.5,20.64,21.44,71857800.0],["2017-03-08",22.03,23.43,21.31,22.81,49819100.0],["2017-03-09",23.17,23.68,22.51,22.71,25803200.0],["2017-03-10",23.36,23.4,22.0,22.07,18337600.0],["2017-03-13",22.05,22.15,20.96,21.09,20605900.0],["2017-03-14",20.9,20.98,20.15,20.58,20033200.0],["2017-03-15",20.08,21.4,20.05,20.77,24985900.0],["2017-03-16",20.65,20.69,19.75,19.89,25630200.0],["2017-03-17",19.8,19.85,18.9,19.54,34252000.0],["2017-03-20",19.94,20.43,19.72,19.93,21016000.0],["2017-03-21",20.04,20.54,19.55,20.38,19801500.0],["2017-03-22",20.65,22.25,20.52,21.82,47599300.0],["2017-03-23",22.69,23.3,22.22,23.13,40645400.0],["2017-03-24",23.05,23.1,22.34,22.74,17263200.0],["2017-03-27",23.09,24.4,22.6,23.83,48398200.0],["2017-03-28",23.31,23.36,22.17,22.21,49889900.0],["2017-03-29",21.77,22.71,21.33,22.55,31475600.0],["2017-03-30",22.55,22.85,22.0,22.23,17094300.0],["2017-03-31",22.05,22.62,22.0,22.53,15087100.0],["2017-04-03",22.7,22.9,22.11,22.35,12521300.0],["2017-04-04",22.21,22.67,21.88,22.14,16313500.0],["2017-04-05",22.15,22.22,20.67,20.7,26099300.0],["2017-04-06",20.76,20.76,20.03,20.57,21933900.0],["2017-04-07",20.68,21.08,20.6,20.82,10580900.0],["2017-04-10",21.09,21.27,20.7,20.97,8629800.0],["2017-04-11",21.01,21.2,20.34,20.7,13310700.0],["2017-04-12",20.7,20.83,20.18,20.22,9362600.0],["2017-04-13",20.2,20.37,19.81,20.19,13600400.0],["2017-04-17",20.09,20.21,19.8,19.94,11714700.0],["2017-04-18",19.83,20.89,19.73,20.55,15974700.0],["2017-04-19",20.5,20.91,20.41,20.62,8737800.0],["2017-04-20",20.63,21.26,20.62,21.15,10025600.0],["2017-04-21",21.37,21.49,20.71,20.93,7724300.0],["2017-04-24",21.2,21.3,21.01,21.2,5928200.0],["2017-04-25",21.08,21.4,20.56,21.34,9588000.0],["2017-04-26",21.25,21.65,21.08,21.58,10141300.0],["2017-04-27",21.58,22.12,21.58,22.01,10764400.0],["2017-04-28",22.05,22.59,22.01,22.55,9031600.0],["2017-05-01",22.66,22.84,22.11,22.21,7959300.0],["2017-05-02",22.37,22.37,21.75,21.99,8135900.0],["2017-05-03",21.8,22.21,21.633,21.82,7074300.0],["2017-05-04",22.18,23.22,21.9,22.59,19005400.0],["2017-05-05",23.08,23.25,22.51,23.19,12833900.0],["2017-05-08",23.17,23.57,22.225,22.46,18088000.0],["2017-05-09",22.7,23.44,22.675,23.32,17935000.0],["2017-05-10",23.11,23.32,22.87,22.98,47513200.0],["2017-05-11",17.96,18.9,17.59,18.05,131859500.0],["2017-05-12",18.44,19.48,18.16,19.14,68971000.0],["2017-05-15",19.57,20.95,19.49,20.74,69830000.0],["2017-05-16",20.54,20.88,20.15,20.78,41017400.0],["2017-05-17",20.56,20.59,19.69,19.9,29254500.0],["2017-05-18",19.86,20.58,19.86,20.27,16005000.0],["2017-05-19",20.42,20.64,19.93,20.0,18960700.0],["2017-05-22",20.14,20.34,20.01,20.08,9151900.0],["2017-05-23",20.14,20.3,19.9,20.03,8239200.0],["2017-05-24",20.2,20.62,20.0,20.53,13659900.0],["2017-05-25",20.16,21.94,20.11,21.93,24326000.0],["2017-05-26",21.66,21.7,21.07,21.22,13374000.0],["2017-05-30",21.3,21.58,21.01,21.45,9509400.0],["2017-05-31",21.5,21.75,21.094,21.21,9507200.0],["2017-06-01",21.32,21.45,21.19,21.34,7146500.0],["2017-06-02",21.34,21.45,21.0,21.09,9595400.0],["2017-06-05",20.52,20.89,20.14,20.21,15225100.0],["2017-06-06",20.22,20.44,20.13,20.36,6666400.0],["2017-06-07",20.37,20.489,19.45,19.56,16977000.0],["2017-06-08",19.4,19.4,18.18,18.85,32644900.0],["2017-06-09",18.41,18.46,17.88,18.08,31118900.0],["2017-06-12",18.05,18.2,17.56,18.2,16172900.0],["2017-06-13",18.38,18.58,18.08,18.1,11899200.0],["2017-06-14",18.25,18.29,17.76,17.88,9455200.0],["2017-06-15",17.72,17.75,17.0,17.0,22971200.0],["2017-06-16",17.14,17.88,17.0,17.54,18955700.0],["2017-06-19",17.85,18.34,17.03,17.88,28862700.0],["2017-06-20",17.82,17.89,17.23,17.31,13961000.0],["2017-06-21",17.27,17.43,17.13,17.27,8711500.0],["2017-06-22",17.45,17.8,17.21,17.64,9873500.0],["2017-06-23",17.82,17.82,17.47,17.54,7083600.0],["2017-06-26",17.7,17.73,17.23,17.29,9873300.0],["2017-06-27",17.21,17.48,17.2,17.34,7718600.0],["2017-06-28",17.34,17.78,17.33,17.76,10457000.0],["2017-06-29",17.69,18.13,17.67,17.89,12193900.0],["2017-06-30",18.03,18.08,17.62,17.77,5993800.0],["2017-07-03",17.91,17.92,17.45,17.59,3285700.0],["2017-07-05",17.57,17.59,17.22,17.32,6042600.0],["2017-07-06",17.25,17.38,17.235,17.31,6191800.0],["2017-07-07",17.33,17.38,17.15,17.18,4546700.0],["2017-07-10",17.16,17.21,16.95,16.99,8566600.0],["2017-07-11",16.33,16.36,15.44,15.47,41936300.0],["2017-07-12",15.54,15.75,15.21,15.24,19528400.0],["2017-07-13",15.78,15.97,15.56,15.69,21598400.0],["2017-07-14",15.44,15.59,15.265,15.27,14645600.0],["2017-07-17",15.3,15.43,15.12,15.13,13289600.0],["2017-07-18",15.17,15.25,14.63,14.73,19934000.0],["2017-07-19",14.86,15.24,14.8,14.97,14394600.0],["2017-07-20",15.05,15.14,14.72,14.89,11870200.0],["2017-07-21",14.8,14.84,14.34,14.48,14252700.0],["2017-07-24",14.45,14.48,14.02,14.08,14763800.0],["2017-07-25",14.06,14.11,13.65,13.89,15148900.0],["2017-07-26",13.74,13.82,13.4,13.4,21614400.0],["2017-07-27",13.15,14.1,13.14,14.0,27167900.0],["2017-07-28",13.9,14.03,13.5,13.81,16735500.0],["2017-07-31",13.42,13.98,13.1,13.67,48964600.0],["2017-08-01",13.77,13.775,13.07,13.1,27629900.0],["2017-08-02",13.22,13.25,12.52,12.65,25294700.0],["2017-08-03",12.65,13.15,11.905,12.93,61533500.0],["2017-08-04",13.17,13.7,12.83,13.52,53080700.0],["2017-08-07",13.86,14.06,13.24,13.39,34037700.0],["2017-08-08",13.28,13.29,12.82,13.02,30037600.0],["2017-08-09",12.96,13.65,12.78,13.56,26831900.0],["2017-08-10",13.58,13.962,13.26,13.77,57716500.0],["2017-08-11",12.0,12.34,11.77,11.83,83853200.0],["2017-08-14",11.49,13.14,11.28,12.6,84794900.0],["2017-08-15",13.05,13.3,12.66,12.74,43528300.0],["2017-08-16",12.5,13.25,12.48,13.12,33264900.0],["2017-08-17",12.95,13.5,12.95,13.35,36194300.0],["2017-08-18",13.3,14.25,13.26,14.01,46204700.0],["2017-08-21",14.27,14.59,13.35,13.58,44263500.0],["2017-08-22",13.85,14.56,13.81,14.53,38183000.0],["2017-08-23",14.55,15.13,14.38,15.09,65743100.0],["2017-08-24",15.24,15.34,14.43,14.53,30674600.0],["2017-08-25",14.62,14.85,14.45,14.78,23066800.0],["2017-08-28",14.8,15.26,14.77,15.19,28019000.0],["2017-08-29",15.05,15.31,14.88,14.99,20725600.0],["2017-08-30",14.92,15.11,14.76,14.96,22479200.0],["2017-08-31",14.98,15.05,14.51,14.51,23084700.0],["2017-09-01",14.5,14.5,14.01,14.27,26055700.0],["2017-09-05",14.28,14.57,14.08,14.49,21338900.0],["2017-09-06",14.42,14.54,14.17,14.5,23117200.0],["2017-09-07",14.43,15.58,14.4,15.15,45555400.0],["2017-09-08",15.17,15.8,15.1,15.34,36588500.0],["2017-09-11",15.25,15.57,14.889,15.27,32998900.0],["2017-09-12",15.25,15.75,15.01,15.13,48940500.0],["2017-09-13",15.2,15.33,14.855,15.03,24125700.0],["2017-09-14",14.95,15.18,14.82,14.91,16333700.0],["2017-09-15",14.99,15.31,14.93,15.25,34145900.0],["2017-09-18",15.32,15.33,14.81,14.92,20935100.0],["2017-09-19",14.9,14.9,14.46,14.72,23447100.0],["2017-09-20",14.68,14.7,14.05,14.16,24856600.0],["2017-09-21",13.99,14.11,13.51,13.77,25231700.0],["2017-09-22",13.72,13.92,13.62,13.7,12309800.0],["2017-09-25",13.5,13.51,13.07,13.22,18483900.0],["2017-09-26",13.33,13.98,13.3,13.91,20062300.0],["2017-09-27",14.0,14.25,13.825,14.12,16667600.0],["2017-09-28",14.2,14.59,13.97,14.45,17561100.0],["2017-09-29",14.43,14.7,14.3,14.54,20577700.0],["2017-10-02",14.6,15.04,14.405,14.88,21212100.0],["2017-10-03",14.87,15.1,14.59,14.64,16753800.0],["2017-10-04",14.84,14.9,14.35,14.53,15687500.0],["2017-10-05",14.3,14.56,14.1,14.48,13162700.0],["2017-10-06",14.38,14.84,14.32,14.79,11941100.0],["2017-10-09",14.81,14.92,14.67,14.71,9183300.0],["2017-10-10",14.71,14.87,14.32,14.34,13775100.0],["2017-10-11",14.64,15.98,14.465,15.98,40908100.0],["2017-10-12",16.07,16.86,15.82,16.55,63193100.0],["2017-10-13",16.48,16.88,16.22,16.5,24513400.0],["2017-10-16",16.68,16.73,15.91,16.07,20894900.0],["2017-10-17",16.29,16.61,16.05,16.09,15091000.0],["2017-10-18",16.3,16.349,15.69,15.75,18282200.0],["2017-10-19",15.47,15.59,15.18,15.25,19244600.0],["2017-10-20",15.39,15.57,15.21,15.56,12877000.0],["2017-10-23",15.58,15.69,14.89,14.97,19585400.0],["2017-10-24",14.87,15.08,14.58,14.59,15448300.0],["2017-10-25",14.7,14.93,13.96,14.16,22943900.0],["2017-10-26",14.35,14.76,14.11,14.39,17071200.0],["2017-10-27",14.27,15.48,14.22,15.44,23767600.0],["2017-10-30",15.13,16.27,15.05,15.68,23657800.0],["2017-10-31",15.65,15.73,15.17,15.34,13008900.0],["2017-11-01",15.45,15.52,14.39,14.51,20443800.0],["2017-11-02",14.45,14.87,14.4,14.55,11810500.0],["2017-11-03",14.64,15.28,14.6,15.27,12784400.0],["2017-11-06",15.19,15.29,14.8,14.83,17736900.0],["2017-11-07",14.87,15.53,14.73,15.12,40978300.0],["2017-11-08",13.47,14.09,12.1,12.91,162744700.0],["2017-11-09",12.64,12.74,12.23,12.38,51695800.0],["2017-11-10",12.5,12.84,12.31,12.76,32141000.0],["2017-11-13",12.83,12.95,12.35,12.4,18950200.0],["2017-11-14",12.41,12.7,12.25,12.57,13962600.0],["2017-11-15",12.32,12.75,12.17,12.46,14410400.0],["2017-11-16",12.5,12.68,12.38,12.56,15701700.0],["2017-11-17",12.6,13.01,12.51,12.99,17563800.0],["2017-11-20",13.1,13.11,12.29,12.41,30676100.0],["2017-11-21",12.52,12.59,12.32,12.34,19010300.0],["2017-11-22",12.35,12.64,12.35,12.62,14022100.0],["2017-11-24",12.67,13.02,12.67,12.97,12772800.0],["2017-11-27",12.87,13.38,12.86,13.06,19341800.0],["2017-11-28",13.37,13.74,13.02,13.61,23774100.0],["2017-11-29",13.54,13.99,13.251,13.7,30098500.0],["2017-11-30",13.41,14.0,13.36,13.78,26855000.0],["2017-12-01",13.67,13.9,13.41,13.87,19266900.0],["2017-12-04",13.95,14.0,13.085,13.57,28799200.0],["2017-12-05",14.899,15.1,14.02,14.94,51515800.0],["2017-12-06",14.58,15.05,14.36,14.6,25883100.0],["2017-12-07",14.65,14.77,14.28,14.7,16367100.0],["2017-12-08",14.64,15.14,14.59,15.07,20226100.0],["2017-12-11",15.435,16.305,15.07,16.22,34900100.0],["2017-12-12",16.0,16.12,15.53,15.93,22254300.0],["2017-12-13",15.8,16.18,15.79,15.96,14183700.0],["2017-12-14",15.92,16.45,15.76,16.04,24942500.0],["2017-12-15",16.0,16.04,15.63,15.75,19450400.0],["2017-12-18",15.95,16.37,15.934,16.1,20227800.0],["2017-12-19",15.91,16.04,15.65,15.77,12419200.0],["2017-12-20",15.69,15.89,15.47,15.5,10167300.0],["2017-12-21",15.33,15.68,15.2,15.37,12107100.0],["2017-12-22",15.05,15.38,14.92,15.15,12087100.0],["2017-12-26",15.02,15.13,14.84,15.01,6755300.0],["2017-12-27",14.83,15.05,14.83,14.84,6726200.0],["2017-12-28",14.82,15.065,14.77,14.85,8072900.0],["2017-12-29",14.84,14.89,14.55,14.61,9518400.0],["2018-01-02",14.69,15.01,14.61,14.95,9971000.0],["2018-01-03",15.0,15.38,14.72,15.31,15921400.0],["2018-01-04",14.76,15.0,14.274,14.59,27232000.0],["2018-01-05",14.51,14.75,14.38,14.5,18828000.0],["2018-01-08",14.21,14.28,13.58,14.06,27033600.0],["2018-01-09",14.15,14.28,14.01,14.1,14929100.0],["2018-01-10",14.07,14.67,13.921,14.65,14725800.0],["2018-01-11",14.58,14.93,14.48,14.6,12497500.0],["2018-01-12",14.17,14.32,13.92,14.11,21011300.0],["2018-01-16",14.11,14.11,13.4,13.5,26654400.0],["2018-01-17",13.61,13.82,13.35,13.52,14577000.0],["2018-01-18",13.66,14.02,13.62,14.01,16316900.0],["2018-01-19",14.01,14.24,13.82,14.04,16123900.0],["2018-01-22",13.92,14.2,13.67,14.17,12479700.0],["2018-01-23",14.19,14.67,14.13,14.25,13418800.0],["2018-01-24",14.31,14.77,14.28,14.44,11979600.0],["2018-01-25",14.28,14.3,13.7,13.71,23551600.0],["2018-01-26",13.75,13.79,13.43,13.56,17366200.0],["2018-01-29",13.54,13.67,13.371,13.47,13584200.0],["2018-01-30",13.3,13.4,13.15,13.26,12413600.0],["2018-01-31",13.31,13.62,13.26,13.52,13587000.0],["2018-02-01",13.43,14.0,13.4,13.92,13306000.0],["2018-02-02",13.59,13.89,13.51,13.71,18123300.0],["2018-02-05",13.35,14.03,13.32,13.85,20637700.0],["2018-02-06",13.5,14.2,13.47,14.06,45110200.0],["2018-02-07",17.15,21.22,16.96,20.75,232325100.0],["2018-02-08",20.74,20.9,18.69,19.39,119751700.0],["2018-02-09",19.07,19.648,18.12,18.8,50072800.0],["2018-02-12",18.84,19.38,18.52,18.63,30537300.0],["2018-02-13",18.39,19.11,18.325,18.58,28873300.0],["2018-02-14",18.35,19.85,18.21,19.56,38743300.0],["2018-02-15",19.66,20.57,19.58,19.75,40746100.0],["2018-02-16",19.84,20.75,19.75,20.42,33808500.0],["2018-02-20",19.31,19.8,18.57,18.93,42723100.0],["2018-02-21",18.9,19.19,18.38,18.64,31691300.0],["2018-02-22",18.48,18.53,17.05,17.51,51776400.0],["2018-02-23",17.6,17.94,17.33,17.45,24231400.0],["2018-02-26",17.45,17.59,17.0,17.09,26423200.0],["2018-02-27",17.06,17.45,16.31,16.32,30022400.0],["2018-02-28",16.77,17.65,16.7,17.32,34520700.0],["2018-03-01",17.5,17.63,16.655,17.21,25979100.0],["2018-03-02",16.83,18.08,16.73,18.01,31631400.0],["2018-03-05",17.82,18.42,17.58,18.25,22898500.0],["2018-03-06",18.29,18.4,17.94,18.01,18427300.0],["2018-03-07",17.85,18.51,17.81,18.02,27119100.0],["2018-03-08",18.08,18.26,17.53,17.65,19249500.0],["2018-03-09",17.98,18.12,17.56,17.88,18176000.0],["2018-03-12",17.83,18.35,17.78,18.11,17055800.0],["2018-03-13",18.1,18.23,17.22,17.51,17667500.0],["2018-03-14",17.52,17.97,17.49,17.85,14665400.0],["2018-03-15",17.86,17.88,16.91,17.2,21688200.0],["2018-03-16",17.2,17.238,16.79,17.01,22292200.0],["2018-03-19",17.01,17.1,16.11,16.42,24708700.0],["2018-03-20",16.4,16.48,15.62,16.0,27101500.0],["2018-03-21",16.17,16.865,16.12,16.57,22924100.0],["2018-03-22",16.32,16.85,16.14,16.57,20098600.0],["2018-03-23",16.67,16.72,16.13,16.36,16428000.0],["2018-03-26",16.45,16.55,15.9,16.25,13650300.0],["2018-03-27",16.26,16.75,16.06,16.2,24737600.0],["2018-03-28",16.03,16.08,15.55,15.95,20652700.0],["2018-03-29",15.94,16.12,15.65,15.87,15434500.0],["2018-04-02",15.67,15.73,14.45,14.46,30892600.0],["2018-04-03",15.67,15.67,13.8,14.08,33231800.0],["2018-04-04",13.69,14.78,13.62,14.59,20131800.0],["2018-04-05",14.7,14.96,14.195,14.39,17015400.0],["2018-04-06",14.35,14.57,13.98,14.25,13533900.0],["2018-04-09",14.28,14.47,14.04,14.15,12383900.0],["2018-04-10",14.29,14.58,14.18,14.48,16189200.0],["2018-04-11",14.44,14.98,14.42,14.8,17711200.0],["2018-04-12",15.24,15.5,14.77,14.92,21276200.0],["2018-04-13",14.95,15.12,14.36,14.88,18063600.0],["2018-04-16",14.86,14.89,14.46,14.58,11767600.0],["2018-04-17",14.63,14.98,14.57,14.88,14023200.0],["2018-04-18",14.85,14.88,14.54,14.65,9877800.0],["2018-04-19",14.65,15.04,14.58,14.84,12387300.0],["2018-04-20",15.0,15.42,14.94,15.2,20481300.0],["2018-04-23",15.35,15.6,15.2,15.54,19132800.0],["2018-04-24",15.51,15.957,15.4,15.63,19801800.0],["2018-04-25",15.62,15.67,14.16,14.54,46884400.0],["2018-04-26",14.88,15.14,14.48,14.7,22736800.0],["2018-04-27",14.75,14.82,14.16,14.23,21763100.0],["2018-04-30",14.36,14.44,14.09,14.33,21573800.0],["2018-05-01",14.34,14.55,13.75,14.13,50003900.0],["2018-05-02",11.3,11.7,10.96,11.03,159209400.0],["2018-05-03",11.115,11.3,10.51,10.97,67507000.0],["2018-05-04",10.86,10.93,10.57,10.79,39865000.0],["2018-05-07",10.76,10.9,10.61,10.74,24743800.0],["2018-05-08",10.95,11.43,10.75,10.97,35536400.0],["2018-05-09",10.98,11.18,10.91,11.01,19856500.0],["2018-05-10",11.01,11.18,10.93,11.01,19069100.0],["2018-05-11",11.0,11.05,10.85,11.04,16929900.0],["2018-05-14",11.0,11.05,10.85,10.98,19105800.0],["2018-05-15",10.95,10.96,10.51,10.65,29277900.0],["2018-05-16",10.6,10.75,10.55,10.58,19836000.0],["2018-05-17",10.65,10.87,10.5,10.57,26982900.0],["2018-05-18",10.56,10.86,10.52,10.58,18448400.0],["2018-05-21",10.75,11.02,10.71,10.71,20462300.0],["2018-05-22",10.79,10.83,10.7,10.74,13562200.0],["2018-05-23",10.68,10.73,10.56,10.65,17089000.0],["2018-05-24",10.63,10.68,10.51,10.6,13841000.0],["2018-05-25",10.66,10.72,10.61,10.71,10501700.0],["2018-05-29",10.68,10.7,10.52,10.55,11533800.0],["2018-05-30",10.57,11.145,10.55,10.97,28700100.0],["2018-05-31",11.17,11.79,11.11,11.39,62892100.0],["2018-06-01",11.71,11.96,11.21,11.63,46870900.0],["2018-06-04",11.81,12.4,11.7,12.32,50689600.0],["2018-06-05",12.41,12.98,12.3,12.93,47019000.0],["2018-06-06",13.33,13.65,12.9,13.13,49269000.0],["2018-06-07",13.03,13.05,12.37,12.73,38066400.0],["2018-06-08",12.56,13.35,12.42,13.08,34598300.0],["2018-06-11",13.11,13.24,12.92,13.17,19680200.0],["2018-06-12",13.21,13.95,13.14,13.42,38903700.0],["2018-06-13",13.56,14.055,13.53,13.62,34414400.0],["2018-06-14",13.71,13.99,13.63,13.87,30680700.0],["2018-06-15",13.72,14.17,13.72,14.02,27423200.0],["2018-06-18",14.04,14.47,13.68,14.05,34045600.0],["2018-06-19",13.61,13.61,12.66,13.31,59696100.0],["2018-06-20",12.85,13.09,12.69,12.8,32770600.0],["2018-06-21",12.75,13.42,12.71,13.24,25279400.0],["2018-06-22",13.25,13.3,12.94,13.2,13551700.0],["2018-06-25",13.01,13.2,12.9,13.1,12363100.0],["2018-06-26",13.11,13.22,12.93,13.0,12985400.0],["2018-06-27",13.04,13.54,12.81,12.82,21567100.0],["2018-06-28",12.8,13.41,12.8,13.4,18033100.0],["2018-06-29",13.41,13.57,13.09,13.09,13972300.0],["2018-07-02",13.05,13.23,13.0,13.15,10283800.0],["2018-07-03",13.15,13.23,12.915,13.15,8219500.0],["2018-07-05",13.13,13.215,12.85,13.21,14734700.0],["2018-07-06",13.17,13.67,13.105,13.53,14925100.0],["2018-07-09",13.66,14.135,13.24,13.65,28755400.0],["2018-07-10",13.73,13.76,13.25,13.31,14821200.0],["2018-07-11",13.1,13.42,13.05,13.4,10444600.0],["2018-07-12",13.43,13.66,13.41,13.65,11784000.0],["2018-07-13",13.6,13.69,13.3,13.36,12215800.0],["2018-07-16",13.25,13.48,12.9,13.07,18175900.0],["2018-07-17",12.95,13.54,12.91,13.42,16781300.0],["2018-07-18",13.4,13.5,13.17,13.35,10726500.0],["2018-07-19",13.3,13.61,13.29,13.43,13457800.0],["2018-07-20",13.45,13.46,13.21,13.27,8760900.0],["2018-07-23",13.2,13.41,13.11,13.39,8894500.0],["2018-07-24",13.45,13.45,12.96,13.14,15870300.0],["2018-07-25",13.32,13.44,13.16,13.39,16509100.0],["2018-07-26",13.07,13.4,12.77,13.37,20037300.0],["2018-07-27",13.14,13.18,12.52,12.83,28282700.0],["2018-07-30",12.74,12.75,12.0,12.27,27156900.0],["2018-07-31",12.26,12.575,12.15,12.5,14874500.0],["2018-08-01",12.55,12.609,12.205,12.38,11228000.0],["2018-08-02",12.31,12.75,12.18,12.7,11731900.0],["2018-08-03",12.71,13.01,12.66,12.73,11512900.0],["2018-08-06",12.73,13.13,12.71,13.05,17656600.0],["2018-08-07",13.01,13.37,12.78,13.12,50202000.0],["2018-08-08",12.83,12.84,12.04,12.23,61183600.0],["2018-08-09",12.15,12.67,12.07,12.31,24307300.0],["2018-08-10",12.14,12.5,12.09,12.31,15883900.0],["2018-08-13",12.24,12.765,12.24,12.57,15724400.0],["2018-08-14",12.65,12.73,12.31,12.34,13042700.0],["2018-08-15",12.27,12.3,12.11,12.18,13643600.0],["2018-08-16",12.3,12.58,12.1,12.17,14652900.0],["2018-08-17",12.16,12.17,11.63,11.89,22444600.0],["2018-08-20",11.8,11.86,11.57,11.73,13977800.0],["2018-08-21",11.75,11.827,11.335,11.44,22078100.0],["2018-08-22",11.41,11.62,11.41,11.44,12082700.0],["2018-08-23",11.5,11.64,11.395,11.4,11070300.0],["2018-08-24",11.47,11.7,11.41,11.63,10543200.0],["2018-08-27",11.65,11.835,11.64,11.81,11306400.0],["2018-08-28",11.76,11.8,11.19,11.29,24457300.0],["2018-08-29",11.24,11.38,11.15,11.17,13059100.0],["2018-08-30",11.15,11.25,10.875,11.08,19603300.0],["2018-08-31",10.98,11.09,10.88,10.9,14124100.0],["2018-09-04",10.92,10.96,10.43,10.59,26081300.0],["2018-09-05",10.5,10.51,10.06,10.11,24701500.0],["2018-09-06",10.11,10.18,9.62,9.8,33118900.0],["2018-09-07",9.75,10.19,9.63,9.93,26510900.0],["2018-09-10",9.78,9.9,9.55,9.74,29031900.0],["2018-09-11",9.85,10.15,9.85,9.89,31632600.0],["2018-09-12",9.29,9.43,8.9,9.2,52102700.0],["2018-09-13",9.17,9.42,9.1,9.35,24790700.0],["2018-09-14",9.45,9.835,9.26,9.29,30549900.0],["2018-09-17",9.28,9.37,9.09,9.18,22146400.0],["2018-09-18",9.15,9.38,9.08,9.13,18052000.0],["2018-09-19",9.08,9.21,9.02,9.16,33333100.0],["2018-09-20",9.03,9.24,8.67,9.21,26550400.0],["2018-09-21",9.18,9.31,9.01,9.14,51966600.0],["2018-09-24",9.05,9.41,8.86,8.95,34747400.0],["2018-09-25",9.19,9.42,9.03,9.05,37268900.0],["2018-09-26",9.09,9.11,8.875,8.99,21160800.0],["2018-09-27",9.02,9.06,8.77,8.8,18060400.0],["2018-09-28",8.75,8.78,8.4,8.48,31800400.0],["2018-10-01",8.5,8.57,8.225,8.36,23025500.0],["2018-10-02",8.32,8.36,8.01,8.18,25429300.0],["2018-10-03",8.17,8.33,8.13,8.23,14961100.0],["2018-10-04",7.95,7.985,7.56,7.8,36960000.0],["2018-10-05",7.99,8.04,7.6,7.77,31032300.0],["2018-10-08",7.7,7.7,7.265,7.48,27870400.0],["2018-10-09",7.24,7.4,6.835,7.0,41259300.0],["2018-10-10",7.0,7.02,6.59,6.59,38929900.0],["2018-10-11",6.49,7.0,6.46,6.81,31180400.0],["2018-10-12",7.18,7.39,7.05,7.18,36249500.0],["2018-10-15",7.19,7.46,7.12,7.4,22050800.0],["2018-10-16",7.41,7.465,7.05,7.25,28702700.0],["2018-10-17",7.19,7.32,6.93,7.06,20946000.0],["2018-10-18",6.96,7.02,6.76,6.81,16946000.0],["2018-10-19",6.89,6.97,6.67,6.81,19113700.0],["2018-10-22",6.85,6.98,6.72,6.84,12651400.0],["2018-10-23",6.84,6.93,6.68,6.82,24667400.0],["2018-10-24",6.84,6.99,6.59,6.59,22133500.0],["2018-10-25",6.71,7.085,6.69,6.99,44154400.0],["2018-10-26",6.13,6.28,5.77,6.28,79790800.0],["2018-10-29",6.35,6.59,5.89,5.99,32096500.0],["2018-10-30",5.93,6.539,5.91,6.43,35878700.0],["2018-10-31",6.57,6.65,6.45,6.61,27680900.0],["2018-11-01",6.6,7.29,6.46,7.2,31642800.0],["2018-11-02",7.1,7.18,6.66,6.82,26902700.0],["2018-11-05",6.9,6.94,6.7,6.9,14674800.0],["2018-11-06",6.86,7.2,6.85,7.09,15681600.0],["2018-11-07",7.09,7.29,7.08,7.2,14356500.0],["2018-11-08",7.15,7.225,6.99,7.02,10764700.0],["2018-11-09",6.9,6.96,6.66,6.79,14369900.0],["2018-11-12",6.75,6.87,6.467,6.65,15064800.0],["2018-11-13",6.73,6.755,6.45,6.71,10896300.0],["2018-11-14",6.45,6.69,6.39,6.48,15690500.0],["2018-11-15",6.42,6.87,6.42,6.82,12623700.0],["2018-11-16",6.77,6.8,6.28,6.49,19479300.0],["2018-11-19",6.41,6.44,6.02,6.05,20800600.0],["2018-11-20",5.86,6.226,5.8,6.09,18838900.0],["2018-11-21",6.21,6.48,6.17,6.35,15437400.0],["2018-11-23",6.28,6.43,6.175,6.2,5271200.0],["2018-11-26",6.27,6.52,6.24,6.5,10384500.0],["2018-11-27",6.47,6.53,6.31,6.4,12720100.0],["2018-11-28",6.49,6.54,6.27,6.51,10049300.0],["2018-11-29",6.47,6.54,6.33,6.4,9346700.0],["2018-11-30",6.4,6.54,6.31,6.51,10397800.0],["2018-12-03",6.61,6.67,6.28,6.36,22938700.0],["2018-12-04",6.3,6.45,6.21,6.21,16864000.0],["2018-12-06",6.07,6.16,5.805,5.97,16932300.0],["2018-12-07",5.98,6.13,5.75,5.8,15265200.0],["2018-12-10",5.77,5.909,5.57,5.67,16389600.0],["2018-12-11",5.76,5.9,5.73,5.75,12305900.0],["2018-12-12",5.8,6.13,5.78,5.91,14847800.0],["2018-12-13",5.96,5.99,5.71,5.86,13728100.0],["2018-12-14",5.78,6.01,5.76,5.92,13901000.0],["2018-12-17",5.92,5.957,5.51,5.58,20843100.0],["2018-12-18",5.61,5.84,5.61,5.65,13823000.0],["2018-12-19",5.65,5.74,5.35,5.41,12965400.0],["2018-12-20",5.35,5.45,4.96,5.07,25179300.0],["2018-12-21",5.12,5.14,4.82,4.99,31629900.0],["2018-12-24",4.96,5.35,4.96,5.18,15131300.0],["2018-12-26",5.12,5.43,5.02,5.42,16763800.0],["2018-12-27",5.3,5.41,5.08,5.35,13089000.0],["2018-12-28",5.35,5.76,5.35,5.71,19169700.0],["2018-12-31",5.76,5.86,5.42,5.51,15324800.0],["2019-01-02",5.38,5.87,5.35,5.79,15253400.0],["2019-01-03",5.67,5.87,5.63,5.68,16429200.0],["2019-01-04",5.67,5.99,5.63,5.95,18200400.0],["2019-01-07",6.0,6.21,5.92,6.21,14726200.0],["2019-01-08",6.3,6.45,6.21,6.4,16035400.0],["2019-01-09",6.2,6.31,5.84,6.28,30170300.0],["2019-01-10",6.37,6.4,6.11,6.22,15413400.0],["2019-01-11",6.21,6.415,6.2,6.28,11728600.0],["2019-01-14",6.46,6.5,6.24,6.31,10735600.0],["2019-01-15",6.47,6.57,6.376,6.54,15133300.0],["2019-01-16",5.73,5.94,5.63,5.64,65799500.0],["2019-01-17",5.72,5.84,5.65,5.74,27651600.0],["2019-01-18",5.83,6.19,5.74,6.18,37967000.0],["2019-01-22",6.07,6.24,5.88,5.93,20962400.0],["2019-01-23",6.01,6.1,5.87,5.99,13145100.0],["2019-01-24",5.94,6.2,5.91,6.17,15691800.0],["2019-01-25",6.24,6.44,6.2,6.4,19928600.0],["2019-01-28",6.27,6.395,6.2,6.34,12143100.0],["2019-01-29",6.42,6.5,6.29,6.43,14387100.0],["2019-01-30",6.47,6.6,6.31,6.57,16419300.0],["2019-01-31",6.68,6.81,6.65,6.68,19115200.0],["2019-02-01",6.78,7.15,6.73,6.91,22653000.0],["2019-02-04",6.925,6.98,6.7,6.93,37550700.0],["2019-02-05",7.02,7.05,6.8,7.04,58791000.0],["2019-02-06",8.61,9.09,8.35,8.59,148568000.0],["2019-02-07",8.36,8.69,8.04,8.57,53561900.0],["2019-02-08",8.37,9.19,8.3,9.1,55131800.0],["2019-02-11",9.03,9.195,8.85,8.99,38495700.0],["2019-02-12",9.02,9.17,8.77,8.8,39187100.0],["2019-02-13",8.75,9.23,8.67,9.07,37645700.0],["2019-02-14",9.05,9.32,9.01,9.19,32451000.0],["2019-02-15",9.2,9.23,9.04,9.12,19959800.0],["2019-02-19",9.05,9.34,9.05,9.28,22961300.0],["2019-02-20",9.25,9.33,9.14,9.24,21677200.0],["2019-02-21",9.14,9.4,9.13,9.39,20051600.0],["2019-02-22",9.39,9.8,9.32,9.71,30180700.0],["2019-02-25",9.9,10.29,9.85,10.12,44870300.0],["2019-02-26",10.12,10.42,9.825,10.08,30998800.0],["2019-02-27",10.08,10.1,9.68,9.81,21923300.0],["2019-02-28",9.85,9.925,9.63,9.8,16476300.0],["2019-03-01",9.86,10.16,9.755,9.8,21821800.0],["2019-03-04",9.9,10.05,9.64,9.92,21506900.0],["2019-03-05",9.91,10.11,9.825,10.08,19276400.0],["2019-03-06",10.0,10.06,9.77,9.87,18320300.0],["2019-03-07",9.85,9.855,9.16,9.49,28694500.0],["2019-03-08",9.215,9.56,9.18,9.48,15665000.0],["2019-03-11",9.6,10.065,9.43,9.96,21696300.0],["2019-03-12",10.04,10.04,9.68,9.88,16308400.0],["2019-03-13",9.88,10.06,9.765,10.05,14361000.0],["2019-03-14",10.6,11.38,10.55,11.28,80897300.0],["2019-03-15",11.56,11.67,10.93,11.16,51649500.0],["2019-03-18",11.04,11.255,10.71,10.94,25751100.0],["2019-03-19",10.89,11.04,10.57,10.63,23380900.0],["2019-03-20",10.52,11.04,10.45,10.94,19052100.0],["2019-03-21",10.86,11.02,10.76,11.01,14582400.0],["2019-03-22",11.0,11.465,10.68,10.73,26372700.0],["2019-03-25",10.68,10.85,10.46,10.72,13166300.0],["2019-03-26",10.83,10.935,10.7,10.76,10066400.0],["2019-03-27",10.75,10.84,10.43,10.64,11232500.0],["2019-03-28",10.61,10.92,10.58,10.79,10286400.0],["2019-03-29",10.86,11.06,10.77,11.02,13317000.0],["2019-04-01",11.14,11.53,10.92,11.36,22120000.0],["2019-04-02",11.01,11.3,10.93,11.22,20786500.0],["2019-04-03",11.29,11.51,11.11,11.16,16789500.0],["2019-04-04",11.23,11.54,10.98,11.28,28867700.0],["2019-04-05",11.64,12.05,11.45,11.84,58510700.0],["2019-04-08",12.31,12.63,12.19,12.27,42413400.0],["2019-04-09",12.16,12.47,12.06,12.35,26261300.0],["2019-04-10",11.84,12.2,11.565,12.02,45526000.0],["2019-04-11",12.1,12.37,11.79,11.9,20186000.0],["2019-04-12",11.98,12.03,11.7,11.97,15400500.0],["2019-04-15",11.9,12.02,11.79,11.85,10578900.0],["2019-04-16",11.8,11.85,11.48,11.69,19741100.0],["2019-04-17",11.76,11.83,11.52,11.75,14681600.0],["2019-04-18",11.18,11.71,11.18,11.67,24285200.0],["2019-04-22",11.55,11.7,11.23,11.53,20725500.0],["2019-04-23",11.94,12.2,11.674,11.99,63113300.0],["2019-04-24",12.35,12.42,11.06,11.26,106430600.0],["2019-04-25",11.13,11.15,10.51,10.79,51272600.0],["2019-04-26",10.73,11.13,10.69,10.91,23725500.0],["2019-04-29",11.1,11.29,11.06,11.22,21473800.0],["2019-04-30",11.16,11.37,11.02,11.14,17017900.0],["2019-05-01",11.2,11.36,11.14,11.2,13583200.0],["2019-05-02",11.23,11.25,10.99,11.24,12005000.0],["2019-05-03",11.25,11.84,11.25,11.8,19211700.0],["2019-05-06",11.39,11.86,11.38,11.77,12552500.0],["2019-05-07",11.66,11.78,11.07,11.17,20793200.0],["2019-05-08",11.24,11.27,10.79,10.82,21362100.0],["2019-05-09",10.71,11.1,10.65,10.98,15840700.0],["2019-05-10",10.92,10.92,10.28,10.49,23159700.0],["2019-05-13",10.05,10.34,10.04,10.11,15911900.0],["2019-05-14",10.23,10.65,10.2,10.49,19956300.0],["2019-05-15",10.45,10.73,10.4,10.66,12390500.0],["2019-05-16",10.72,11.54,10.72,11.42,36343800.0],["2019-05-17",11.24,11.64,11.09,11.49,24817000.0],["2019-05-20",11.27,11.3,10.98,11.19,19753900.0],["2019-05-21",11.3,11.56,11.3,11.54,18344800.0],["2019-05-22",11.42,11.6,11.185,11.31,19407400.0],["2019-05-23",11.05,11.36,10.76,11.12,24490400.0],["2019-05-24",11.45,11.81,11.4,11.56,29187200.0],["2019-05-28",11.58,11.6,11.22,11.57,46617100.0],["2019-05-29",11.31,11.69,11.24,11.68,18806800.0],["2019-05-30",11.72,12.19,11.625,11.99,28744000.0],["2019-05-31",11.99,12.1,11.763,11.89,29254300.0],["2019-06-03",11.88,12.37,11.53,11.69,33333300.0],["2019-06-04",11.85,12.95,11.845,12.95,53352500.0],["2019-06-05",12.99,13.14,12.595,12.94,30010800.0],["2019-06-06",13.0,14.13,12.56,13.82,57526800.0],["2019-06-07",13.91,14.11,13.82,13.87,28549300.0],["2019-06-10",13.95,14.07,13.695,13.77,25589800.0],["2019-06-11",13.93,13.97,13.385,13.54,21898000.0],["2019-06-12",13.71,13.98,13.477,13.75,17515800.0],["2019-06-13",13.85,14.31,13.75,14.11,25003000.0],["2019-06-14",14.15,14.15,13.65,13.96,24189700.0],["2019-06-17",14.17,14.18,13.395,13.55,26879800.0],["2019-06-18",14.14,14.98,14.12,14.86,56473200.0],["2019-06-19",14.85,14.85,14.46,14.67,26536700.0],["2019-06-20",14.83,15.0,14.63,14.84,18754000.0],["2019-06-21",14.79,14.82,14.53,14.56,13530800.0],["2019-06-24",14.68,15.01,14.64,14.76,27563100.0],["2019-06-25",14.69,15.0,14.28,14.53,25174500.0],["2019-06-26",14.75,14.93,14.64,14.71,18330800.0],["2019-06-27",14.76,14.81,14.56,14.58,13185000.0],["2019-06-28",14.76,14.78,14.18,14.3,20060100.0],["2019-07-01",14.73,14.809,14.34,14.35,18476700.0],["2019-07-02",14.46,14.48,13.98,14.1,17823900.0],["2019-07-03",14.1,14.77,14.08,14.76,15065200.0],["2019-07-05",14.66,15.288,14.55,15.23,26456100.0],["2019-07-08",15.12,15.36,15.01,15.14,14292900.0],["2019-07-09",15.3,15.57,14.8,15.25,26250600.0],["2019-07-10",15.26,15.36,14.972,15.26,17194500.0],["2019-07-11",15.61,15.94,15.385,15.57,26709600.0],["2019-07-12",16.16,16.24,15.53,15.61,39198800.0],["2019-07-15",15.59,15.73,15.28,15.5,16919600.0],["2019-07-16",15.5,15.53,14.89,15.0,24523000.0],["2019-07-17",14.9,15.14,14.56,14.93,13471300.0],["2019-07-18",14.72,14.94,14.43,14.55,19022600.0],["2019-07-19",14.62,14.65,13.96,14.02,30424400.0],["2019-07-22",14.02,14.47,13.98,14.15,26770000.0],["2019-07-23",14.66,14.93,14.25,14.83,78779000.0],["2019-07-24",16.22,17.61,16.08,17.61,143867600.0],["2019-07-25",17.23,18.0,17.12,17.69,88040500.0],["2019-07-26",17.7,18.36,17.62,17.89,55913100.0],["2019-07-29",18.01,18.12,17.44,17.5,25542300.0],["2019-07-30",17.23,17.328,16.9,16.93,33597200.0],["2019-07-31",16.98,17.32,16.475,16.8,30566800.0],["2019-08-01",16.83,17.45,16.59,16.68,35265400.0],["2019-08-02",16.54,17.23,16.46,17.03,23809400.0],["2019-08-05",16.57,16.63,16.03,16.46,26598600.0],["2019-08-06",16.2,16.63,16.16,16.29,30305900.0],["2019-08-07",15.61,16.075,15.52,15.91,42074900.0],["2019-08-08",16.1,16.82,15.9,16.76,35592700.0],["2019-08-09",16.88,17.19,16.63,16.98,27503300.0],["2019-08-12",16.85,16.97,16.36,16.81,18098700.0],["2019-08-13",16.8,17.11,16.65,17.0,22329000.0],["2019-08-14",16.62,16.89,16.29,16.36,18094900.0],["2019-08-15",16.46,16.5,15.85,15.99,18200000.0],["2019-08-16",16.13,16.19,15.47,15.98,25843900.0],["2019-08-19",16.07,16.2,15.85,16.16,18707500.0],["2019-08-20",15.99,16.44,15.95,16.08,17829500.0],["2019-08-21",16.3,16.337,15.97,16.14,15796200.0],["2019-08-22",16.25,16.74,16.02,16.08,25025500.0],["2019-08-23",15.95,16.07,15.52,15.55,19909300.0],["2019-08-26",15.64,16.21,15.57,16.11,23633900.0],["2019-08-27",16.21,16.305,15.03,15.51,31412800.0],["2019-08-28",15.3,15.705,15.25,15.55,19117800.0],["2019-08-29",15.81,16.081,15.75,15.78,14726900.0],["2019-08-30",15.93,15.97,15.55,15.83,10591300.0],["2019-09-03",16.09,16.4,15.57,15.93,30180100.0],["2019-09-04",16.03,16.12,15.77,15.8,18316600.0],["2019-09-05",15.93,16.09,15.83,15.87,20761100.0],["2019-09-06",15.97,16.635,15.9,16.62,29128700.0],["2019-09-09",16.35,16.63,15.155,15.31,49568100.0],["2019-09-10",15.13,15.2,14.57,15.02,28741200.0],["2019-09-11",15.28,15.39,14.83,15.31,17825100.0],["2019-09-12",15.25,15.94,15.2,15.77,17944500.0],["2019-09-13",15.82,16.13,15.66,16.0,15916000.0],["2019-09-16",15.84,15.995,15.51,15.76,15548600.0],["2019-09-17",16.01,16.9,15.98,16.83,40290500.0],["2019-09-18",16.63,17.04,16.38,16.9,33135400.0],["2019-09-19",16.87,16.97,16.225,16.88,31675400.0],["2019-09-20",16.88,17.14,16.86,17.04,31966000.0],["2019-09-23",17.05,17.32,16.94,17.12,24243100.0],["2019-09-24",17.7,18.17,16.815,17.04,49276700.0],["2019-09-25",17.21,17.21,16.48,17.11,29335700.0],["2019-09-26",17.03,17.038,16.66,17.0,21957800.0],["2019-09-27",16.98,17.1,15.7,16.02,35238500.0],["2019-09-30",16.0,16.02,15.4,15.8,20652300.0],["2019-10-01",16.04,16.46,15.46,15.52,27685700.0],["2019-10-02",15.28,15.335,14.71,14.8,33144200.0],["2019-10-03",14.58,14.64,13.68,14.3,57908900.0],["2019-10-04",14.9,15.17,14.42,14.52,33640600.0],["2019-10-07",14.47,14.68,14.335,14.47,21377200.0],["2019-10-08",14.3,14.59,14.05,14.15,23698700.0],["2019-10-09",14.3,14.33,14.04,14.21,15460600.0],["2019-10-10",14.19,14.38,14.01,14.08,15388600.0],["2019-10-11",14.24,14.57,14.1,14.16,27676200.0],["2019-10-14",14.19,14.22,13.64,13.76,20325700.0],["2019-10-15",13.87,14.15,13.86,14.09,21842200.0],["2019-10-16",14.02,14.04,13.62,13.67,22787300.0],["2019-10-17",13.73,14.12,13.69,13.78,21002000.0],["2019-10-18",14.15,14.28,13.42,13.52,39019900.0],["2019-10-21",13.76,14.63,13.725,14.58,44958200.0],["2019-10-22",15.0,15.03,13.91,14.0,76585500.0],["2019-10-23",13.91,14.38,12.93,13.18,112447400.0],["2019-10-24",13.18,13.65,12.71,13.52,54361400.0],["2019-10-25",13.41,14.01,13.32,13.96,28339800.0],["2019-10-28",14.04,14.73,14.01,14.68,37665900.0],["2019-10-29",14.5,14.95,14.37,14.64,21062500.0],["2019-10-30",14.71,14.9,14.432,14.86,19134600.0],["2019-10-31",14.82,15.17,14.545,15.06,21633700.0],["2019-11-01",15.09,15.38,14.93,15.18,19915900.0],["2019-11-04",15.31,15.38,15.15,15.35,17392700.0],["2019-11-05",15.32,15.35,14.81,14.83,18667000.0],["2019-11-06",14.87,14.88,14.23,14.41,23041300.0],["2019-11-07",14.41,14.7,14.14,14.16,17196500.0],["2019-11-08",14.18,14.52,14.09,14.19,14240600.0],["2019-11-11",14.13,14.41,13.96,14.39,13118300.0],["2019-11-12",14.38,14.64,14.32,14.38,13021000.0],["2019-11-13",14.38,14.64,14.34,14.47,8303600.0],["2019-11-14",14.42,14.59,14.21,14.37,16339700.0],["2019-11-15",14.48,14.595,13.5,13.94,33502800.0],["2019-11-18",14.08,14.74,14.04,14.69,33294400.0],["2019-11-19",14.58,15.26,14.39,15.16,24825000.0],["2019-11-20",15.07,15.52,15.01,15.31,20996500.0],["2019-11-21",15.33,15.63,15.06,15.08,21572400.0],["2019-11-22",15.18,15.5,15.01,15.26,20997300.0],["2019-11-25",15.59,15.9,15.49,15.5,25666900.0],["2019-11-26",15.46,15.545,15.161,15.46,20537200.0],["2019-11-27",15.53,15.53,15.23,15.35,11508100.0],["2019-11-29",15.23,15.355,15.19,15.25,6311200.0],["2019-12-02",15.25,15.28,14.54,14.6,25281600.0],["2019-12-03",14.22,14.98,14.16,14.92,18279300.0],["2019-12-04",14.99,15.08,14.81,15.0,11201800.0],["2019-12-05",15.05,15.16,14.66,14.68,11970800.0],["2019-12-06",14.86,14.95,14.7,14.74,11218900.0],["2019-12-09",14.64,14.885,14.21,14.23,20197300.0],["2019-12-10",14.23,14.33,13.97,14.09,20375000.0],["2019-12-11",14.01,14.25,13.96,14.23,11696900.0],["2019-12-12",14.16,14.47,14.07,14.45,16428900.0],["2019-12-13",14.75,15.19,14.58,15.09,27813500.0],["2019-12-16",15.21,15.235,14.85,15.11,27285300.0],["2019-12-17",15.1,15.42,15.05,15.1,23286500.0],["2019-12-18",15.07,15.39,15.06,15.11,16820000.0],["2019-12-19",15.05,15.47,15.0,15.46,21114300.0],["2019-12-20",15.54,15.74,15.29,15.55,24970000.0],["2019-12-23",15.55,15.59,15.23,15.49,19963200.0],["2019-12-24",15.53,15.65,15.385,15.61,8907900.0],["2019-12-26",15.6,16.18,15.5,15.97,22685800.0],["2019-12-27",16.08,16.18,15.781,16.03,14994100.0],["2019-12-30",16.05,16.17,15.68,15.89,15608200.0],["2019-12-31",15.78,16.35,15.77,16.33,18046200.0],["2020-01-02",16.62,16.95,16.46,16.78,26062600.0],["2020-01-03",16.43,17.1,16.35,16.75,19761500.0],["2020-01-06",16.65,16.79,16.41,16.78,15952600.0],["2020-01-07",16.87,17.065,16.55,17.03,21146400.0],["2020-01-08",16.98,17.01,16.65,16.67,15600900.0],["2020-01-09",17.29,17.93,17.04,17.36,62714200.0],["2020-01-10",17.66,17.73,17.28,17.41,25621700.0],["2020-01-13",17.48,18.0,17.3,18.0,22393900.0],["2020-01-14",17.99,18.09,17.665,17.99,25390100.0],["2020-01-15",18.0,18.52,17.97,18.19,23381300.0],["2020-01-16",18.02,18.41,17.777,18.25,27050700.0],["2020-01-17",19.1,19.29,18.76,19.11,46317300.0],["2020-01-21",19.02,19.25,18.77,19.0,24782500.0],["2020-01-22",19.23,19.53,19.06,19.1,23406900.0],["2020-01-23",19.18,19.43,18.91,19.25,25071500.0],["2020-01-24",19.71,19.755,18.84,19.05,32866700.0],["2020-01-27",18.47,18.77,18.27,18.62,19065300.0],["2020-01-28",18.8,19.11,18.705,18.99,23612400.0],["2020-01-29",19.15,19.27,18.93,19.14,18142900.0],["2020-01-30",18.81,18.965,18.58,18.88,17175600.0],["2020-01-31",18.73,18.79,18.18,18.38,24963100.0],["2020-02-03",18.65,18.85,18.2,18.23,30463800.0],["2020-02-04",18.48,19.035,18.23,18.98,56952100.0],["2020-02-05",18.02,18.08,16.11,16.19,109380400.0],["2020-02-06",16.36,17.14,16.28,17.0,40145600.0],["2020-02-07",16.96,17.18,16.68,17.13,28828800.0],["2020-02-10",17.05,17.6,17.0,17.6,22060300.0],["2020-02-11",17.65,17.8,17.44,17.61,18698600.0],["2020-02-12",17.66,17.66,17.19,17.4,17627900.0],["2020-02-13",17.22,17.74,17.17,17.59,13770400.0],["2020-02-14",17.54,17.86,17.43,17.56,15255400.0],["2020-02-18",17.44,17.53,16.744,17.17,29711400.0],["2020-02-19",17.23,17.33,17.1,17.2,16805100.0],["2020-02-20",17.09,17.39,16.6,16.92,22831600.0],["2020-02-21",16.83,16.91,16.5,16.7,14403200.0],["2020-02-24",15.69,16.415,15.56,16.15,23185400.0],["2020-02-25",16.31,16.35,15.76,15.89,20380600.0],["2020-02-26",15.93,16.495,15.43,15.67,21274100.0],["2020-02-27",15.18,15.28,14.63,14.66,30827800.0],["2020-02-28",13.86,14.28,13.63,14.17,40877400.0],["2020-03-02",14.35,14.53,13.745,14.39,27697200.0],["2020-03-03",14.5,14.74,13.35,13.55,29756200.0],["2020-03-04",13.82,13.85,13.21,13.63,34396600.0],["2020-03-05",13.68,14.21,13.53,13.85,43604100.0],["2020-03-06",13.46,13.549,12.665,13.0,41636800.0],["2020-03-09",11.25,12.13,11.0,11.45,37469800.0],["2020-03-10",11.91,11.99,10.99,11.99,35774900.0],["2020-03-11",11.57,11.67,10.57,10.81,37302300.0],["2020-03-12",10.07,11.13,9.712,10.42,38258100.0],["2020-03-13",11.09,11.35,10.78,11.35,28720600.0],["2020-03-16",9.61,10.2,9.03,9.06,46693000.0],["2020-03-17",9.19,9.365,8.205,8.91,40532000.0],["2020-03-18",8.03,9.08,7.89,8.37,52321700.0],["2020-03-19",8.3,9.68,8.1,9.47,39237700.0],["2020-03-20",9.98,10.4,9.65,10.09,53853500.0],["2020-03-23",10.12,10.95,10.05,10.65,32488200.0],["2020-03-24",11.32,11.58,10.68,11.0,27699600.0],["2020-03-25",11.15,11.645,10.47,11.23,31723600.0],["2020-03-26",11.31,12.07,11.26,11.95,19986300.0],["2020-03-27",11.59,12.41,11.32,12.18,30817800.0],["2020-03-30",12.05,12.27,11.59,11.85,32480100.0],["2020-03-31",11.65,12.6,11.63,11.89,32326900.0],["2020-04-01",11.32,11.69,10.98,11.21,25550800.0],["2020-04-02",11.18,11.818,11.022,11.27,19925200.0],["2020-04-03",11.3,11.45,10.85,11.06,16545900.0],["2020-04-06",11.47,12.25,11.32,12.16,23954200.0],["2020-04-07",12.6,12.73,12.01,12.1,26238700.0],["2020-04-08",12.57,13.45,12.5,13.22,29895900.0],["2020-04-09",13.52,13.87,13.21,13.61,30755000.0],["2020-04-13",13.69,13.82,13.16,13.54,16725800.0],["2020-04-14",13.7,14.09,13.55,13.78,18277700.0],["2020-04-15",13.46,13.69,13.37,13.58,17873400.0],["2020-04-16",13.63,13.65,12.63,13.02,32030500.0],["2020-04-17",13.2,13.465,12.84,12.98,21355400.0],["2020-04-20",12.77,13.335,12.52,12.92,25989100.0],["2020-04-21",12.71,13.04,12.44,12.44,46695300.0],["2020-04-22",15.18,17.15,14.85,17.01,170767000.0],["2020-04-23",16.51,16.86,16.03,16.06,89404300.0],["2020-04-24",15.94,16.22,15.58,16.0,65353300.0],["2020-04-27",16.25,17.0,16.102,16.91,43135600.0],["2020-04-28",17.03,17.26,16.15,16.41,28909900.0],["2020-04-29",16.8,17.87,16.6,17.83,41753600.0],["2020-04-30",17.5,17.99,17.23,17.61,30870800.0],["2020-05-01",17.0,17.3,16.53,16.79,27128400.0],["2020-05-04",16.6,17.19,16.53,17.1,17655700.0],["2020-05-05",17.17,17.755,17.122,17.51,25580200.0],["2020-05-06",17.02,17.82,17.01,17.33,25366200.0],["2020-05-07",17.6,18.17,17.53,18.15,31858500.0],["2020-05-08",18.18,18.26,17.76,18.23,20340600.0],["2020-05-11",18.1,18.46,18.01,18.09,17924400.0],["2020-05-12",18.2,18.27,17.38,17.38,18419600.0],["2020-05-13",17.4,17.59,16.43,16.77,21877500.0],["2020-05-14",16.65,17.15,16.42,16.93,19518600.0],["2020-05-15",16.8,17.235,16.62,17.1,21957700.0],["2020-05-18",17.5,18.2,17.45,17.49,28761100.0],["2020-05-19",17.28,17.88,17.245,17.48,13718700.0],["2020-05-20",17.67,18.25,17.67,18.23,20380900.0],["2020-05-21",18.2,18.39,17.52,17.55,16285500.0],["2020-05-22",17.67,17.68,17.29,17.67,12321600.0],["2020-05-26",18.0,18.03,17.38,17.41,16956100.0],["2020-05-27",17.39,17.39,16.51,17.0,23493500.0],["2020-05-28",16.9,18.38,16.842,18.25,46411200.0],["2020-05-29",18.29,19.01,17.925,18.94,58883300.0],["2020-06-01",19.0,19.59,18.72,19.55,36198600.0],["2020-06-02",19.66,19.87,19.18,19.75,25398000.0],["2020-06-03",19.83,19.83,18.91,19.73,38326400.0],["2020-06-04",19.49,20.03,19.06,19.26,47137200.0],["2020-06-05",19.45,20.34,19.32,20.33,36127200.0],["2020-06-08",20.3,20.76,20.06,20.65,20878100.0],["2020-06-09",20.46,21.14,20.42,21.09,27319500.0],["2020-06-10",21.24,21.36,20.3,21.2,33715600.0],["2020-06-11",20.05,20.95,19.615,19.71,39308200.0],["2020-06-12",20.42,20.44,19.64,20.18,24757000.0],["2020-06-15",19.81,20.79,19.74,20.75,16289400.0],["2020-06-16",21.3,21.455,20.635,20.9,20843000.0],["2020-06-17",21.0,21.95,20.86,21.82,24852100.0],["2020-06-18",21.81,22.01,21.66,21.99,17778100.0],["2020-06-19",22.41,22.695,21.95,22.66,33297100.0],["2020-06-22",22.84,23.6,22.71,23.2,26305000.0],["2020-06-23",23.46,23.915,23.08,23.67,26578300.0],["2020-06-24",23.52,23.95,22.88,23.63,26026600.0],["2020-06-25",23.51,24.5,23.45,24.48,26016500.0],["2020-06-26",24.84,24.9,23.05,23.07,34806300.0],["2020-06-29",22.86,23.2,22.03,23.09,29191700.0],["2020-06-30",23.06,23.668,22.68,23.49,21715000.0],["2020-07-01",23.65,24.225,23.585,23.72,21733800.0],["2020-07-02",24.01,24.12,23.105,23.22,18493900.0],["2020-07-06",23.51,23.97,23.36,23.42,18706000.0],["2020-07-07",23.73,25.58,23.55,24.81,41802600.0],["2020-07-08",25.28,26.5,25.14,26.41,39698900.0],["2020-07-09",26.05,26.76,25.25,25.94,21725900.0],["2020-07-10",25.92,25.93,24.91,25.53,23809100.0],["2020-07-13",25.82,26.28,24.23,24.27,21231300.0],["2020-07-14",24.0,24.27,23.02,23.74,30313400.0],["2020-07-15",24.15,24.65,23.69,24.54,24478500.0],["2020-07-16",24.18,24.42,23.44,23.9,20179600.0],["2020-07-17",23.94,24.68,23.79,24.54,17423800.0],["2020-07-20",24.86,25.32,24.46,25.27,20237600.0],["2020-07-21",25.58,25.74,24.58,24.74,51053700.0],["2020-07-22",23.49,23.79,22.46,23.2,83824300.0],["2020-07-23",22.78,23.09,21.8,21.97,47380200.0],["2020-07-24",21.88,22.45,21.53,22.15,22471800.0],["2020-07-27",22.34,22.85,22.204,22.84,21434900.0],["2020-07-28",22.66,22.99,22.415,22.59,15210800.0],["2020-07-29",22.85,23.005,22.62,22.9,13132400.0],["2020-07-30",22.7,22.9,22.35,22.41,17607600.0],["2020-07-31",22.83,23.96,22.05,22.42,51491900.0],["2020-08-03",21.89,21.89,20.61,21.22,56421600.0],["2020-08-04",21.19,22.27,21.18,21.76,25185200.0],["2020-08-05",21.78,22.135,21.51,21.7,17242500.0],["2020-08-06",21.8,21.9,21.13,21.35,28055800.0],["2020-08-07",21.36,22.2,21.28,21.58,30708500.0],["2020-08-10",21.7,22.29,21.21,22.02,21486200.0],["2020-08-11",21.83,22.5,21.55,21.6,16382900.0],["2020-08-12",21.84,22.29,21.71,21.86,13417700.0],["2020-08-13",22.0,22.33,21.63,21.9,12412700.0],["2020-08-14",21.9,22.048,21.46,21.69,9311700.0],["2020-08-17",21.83,21.98,21.26,21.79,16250400.0],["2020-08-18",21.94,22.125,21.58,21.77,13052700.0],["2020-08-19",21.71,22.435,21.542,21.92,17048500.0],["2020-08-20",21.76,21.97,21.575,21.83,8692900.0],["2020-08-21",21.9,21.992,21.55,21.6,10525400.0],["2020-08-24",21.76,21.76,20.77,20.87,22641800.0],["2020-08-25",20.9,21.19,20.68,21.12,18686400.0],["2020-08-26",21.15,21.41,21.01,21.36,12894700.0],["2020-08-27",21.5,22.2,20.87,21.74,23754100.0],["2020-08-28",21.79,22.35,21.4,22.31,22068900.0],["2020-08-31",22.83,23.19,22.292,22.59,21587700.0],["2020-09-01",22.76,22.76,21.8,22.41,25069500.0],["2020-09-02",22.52,23.56,22.39,23.53,40138900.0],["2020-09-03",23.25,23.41,22.42,23.2,30099700.0],["2020-09-04",22.9,23.58,21.435,22.44,23886400.0],["2020-09-08",21.7,23.085,21.53,22.69,19532400.0],["2020-09-09",23.08,24.02,22.875,23.65,26486900.0],["2020-09-10",24.17,24.375,23.035,23.31,20539100.0],["2020-09-11",23.73,24.418,23.705,24.19,37826000.0],["2020-09-14",23.59,24.16,23.21,24.13,24503200.0],["2020-09-15",24.49,24.88,23.97,24.47,25063200.0],["2020-09-16",24.49,25.22,24.42,24.86,26930000.0],["2020-09-17",24.23,24.665,23.93,24.3,21249200.0],["2020-09-18",24.75,24.75,23.2,23.82,23854100.0],["2020-09-21",23.11,24.3,23.062,23.88,16678200.0],["2020-09-22",24.1,25.49,24.09,25.47,32627300.0],["2020-09-23",25.67,25.93,24.92,25.37,22750700.0],["2020-09-24",24.85,24.95,24.02,24.32,19425800.0],["2020-09-25",24.4,24.73,24.129,24.69,11036600.0],["2020-09-28",25.35,25.84,25.21,25.74,19124400.0],["2020-09-29",25.83,26.36,25.77,25.99,15891200.0],["2020-09-30",25.87,26.47,25.82,26.11,13109300.0],["2020-10-01",26.28,27.02,26.19,26.78,17177400.0],["2020-10-02",26.23,26.988,26.13,26.64,14950600.0],["2020-10-05",26.95,27.64,26.91,27.54,14193500.0],["2020-10-06",27.5,27.79,26.51,26.73,14543900.0],["2020-10-07",27.1,27.13,26.62,26.67,8622900.0],["2020-10-08",27.0,27.135,26.81,27.05,9753100.0],["2020-10-09",27.16,27.47,26.895,27.0,10984700.0],["2020-10-12",27.36,27.67,26.945,26.96,11117800.0],["2020-10-13",27.27,27.38,26.91,27.0,11849000.0],["2020-10-14",27.22,27.44,26.685,27.32,13556700.0],["2020-10-15",27.05,28.1,26.88,28.06,18957000.0],["2020-10-16",28.5,28.555,27.52,27.83,21636200.0],["2020-10-19",28.25,29.08,28.25,28.66,31479300.0],["2020-10-20",28.28,28.95,27.905,28.45,47067900.0],["2020-10-21",34.97,38.89,34.52,36.5,254363100.0],["2020-10-22",36.94,39.19,36.86,38.97,124632400.0],["2020-10-23",39.43,43.19,39.17,43.17,206472900.0],["2020-10-26",43.19,44.18,40.91,41.27,138808600.0],["2020-10-27",41.55,42.34,40.8,41.54,63646900.0],["2020-10-28",40.31,43.4,40.12,42.86,78827800.0],["2020-10-29",43.3,43.6,41.51,42.22,38288000.0],["2020-10-30",42.06,42.12,38.79,39.39,52760300.0],["2020-11-02",39.53,40.954,38.67,40.79,37493800.0],["2020-11-03",40.7,41.69,40.35,41.17,22719800.0],["2020-11-04",41.56,42.54,41.06,41.99,23314800.0],["2020-11-05",42.29,42.53,41.22,41.55,25087400.0],["2020-11-06",41.68,45.6,41.14,45.38,45874600.0],["2020-11-09",43.2,44.53,41.09,41.1,35135800.0],["2020-11-10",40.67,40.68,37.35,38.54,42098200.0],["2020-11-11",39.59,40.148,38.34,38.46,31819400.0],["2020-11-12",39.52,41.799,39.15,40.3,36495700.0],["2020-11-13",40.45,40.96,39.24,40.43,18598500.0],["2020-11-16",39.03,41.31,38.7,39.08,27157200.0],["2020-11-17",39.01,39.765,38.51,39.27,25704900.0],["2020-11-18",39.31,40.98,39.19,40.63,18370800.0],["2020-11-19",40.6,42.42,39.96,42.29,28472700.0],["2020-11-20",42.62,44.32,42.22,44.29,28635800.0],["2020-11-23",47.1,47.27,45.11,45.26,37072500.0],["2020-11-24",45.6,45.69,43.362,44.29,24445700.0],["2020-11-25",44.12,45.69,43.7,45.56,17817600.0],["2020-11-27",45.82,46.34,45.17,46.03,7690700.0],["2020-11-30",46.02,46.25,43.26,44.42,18893300.0],["2020-12-01",44.9,45.2,43.38,44.5,17081200.0],["2020-12-02",44.43,47.5,43.53,47.49,24355700.0],["2020-12-03",47.05,48.6,46.222,47.95,21367600.0],["2020-12-04",47.99,48.6,47.4,48.1,13089400.0],["2020-12-07",48.0,49.65,47.8,49.45,18760000.0],["2020-12-08",49.33,50.43,49.18,50.0,12446500.0],["2020-12-09",50.0,50.977,48.46,49.15,18354700.0],["2020-12-10",48.85,53.265,48.6,53.15,31519700.0],["2020-12-11",52.88,53.85,51.88,53.33,26837700.0],["2020-12-14",53.68,53.73,51.278,51.6,18931200.0],["2020-12-15",51.79,52.655,51.13,51.35,14553300.0],["2020-12-16",52.11,52.52,50.29,51.65,27167700.0],["2020-12-17",52.56,54.71,51.9,53.25,25356100.0],["2020-12-18",53.56,54.29,52.42,52.99,24450200.0],["2020-12-21",52.38,53.24,51.86,52.36,10785200.0],["2020-12-22",52.59,53.305,50.8,52.09,16249400.0],["2020-12-23",52.14,53.79,51.5,51.74,12929300.0],["2020-12-24",51.92,51.98,49.88,50.15,9450400.0],["2020-12-28",50.77,50.83,47.82,48.26,13711200.0],["2020-12-29",51.48,53.78,50.46,51.23,49966100.0],["2020-12-30",51.37,51.83,49.32,49.35,17746200.0],["2020-12-31",49.5,50.45,49.03,50.07,15597000.0],["2021-01-04",50.44,50.7,48.099,49.59,18844900.0],["2021-01-05",49.35,50.64,49.26,50.31,8863400.0],["2021-01-06",49.11,51.08,48.47,49.82,15054100.0],["2021-01-07",50.35,53.82,50.35,52.44,20559800.0],["2021-01-08",53.43,53.68,52.18,52.73,11944200.0],["2021-01-11",51.86,55.79,51.09,54.38,17816000.0],["2021-01-12",55.22,56.65,54.25,56.45,19224000.0],["2021-01-13",56.75,57.39,53.43,53.43,14848200.0],["2021-01-14",53.3,54.435,48.71,49.03,31962700.0],["2021-01-15",50.7,51.07,49.05,50.31,22625700.0],["2021-01-19",51.34,51.49,49.12,50.39,21063900.0],["2021-01-20",50.61,52.23,49.95,52.2,15595100.0],["2021-01-21",53.96,54.848,53.01,54.4,19747400.0],["2021-01-22",53.9,54.43,53.15,53.57,16258700.0],["2021-01-25",54.898,55.34,50.91,53.65,14822800.0],["2021-01-26",54.12,54.44,52.4,53.29,13340000.0],["2021-01-27",51.76,52.15,48.14,48.95,24099100.0],["2021-01-28",50.81,54.78,50.28,53.13,25526700.0],["2021-01-29",52.6,53.31,50.76,52.94,15104800.0],["2021-02-01",54.0,56.91,52.9,56.85,21208800.0],["2021-02-02",57.35,59.41,56.95,58.87,18725900.0],["2021-02-03",60.35,60.52,57.9,59.26,22390900.0],["2021-02-04",60.13,60.33,58.31,58.31,32019200.0],["2021-02-05",56.39,64.44,55.51,63.64,85646000.0],["2021-02-08",63.34,63.78,61.4,63.78,28437300.0],["2021-02-09",63.16,65.32,62.33,62.8,17318200.0],["2021-02-10",63.43,63.78,61.05,62.6,10264600.0],["2021-02-11",63.94,65.42,61.72,62.23,16315100.0],["2021-02-12",62.06,63.29,60.88,61.97,11618100.0],["2021-02-16",62.28,64.29,61.18,62.81,18671000.0],["2021-02-17",62.03,63.22,61.07,62.72,14343000.0],["2021-02-18",61.98,64.0,61.4,62.87,12937400.0],["2021-02-19",63.92,65.79,63.73,65.52,24490600.0],["2021-02-22",66.35,67.5,63.08,63.41,22511600.0],["2021-02-23",61.05,72.95,56.83,70.45,76106300.0],["2021-02-24",70.91,73.59,68.505,69.47,40732300.0],["2021-02-25",69.4,70.9,62.71,63.26,25413600.0],["2021-02-26",64.86,66.32,62.0,65.66,29438400.0],["2021-03-01",66.93,67.7,63.32,66.67,22141100.0],["2021-03-02",67.0,68.88,64.2,64.51,18762200.0],["2021-03-03",64.52,64.7,58.93,60.02,22914600.0],["2021-03-04",60.01,61.08,55.93,57.71,25453800.0],["2021-03-05",57.9,57.95,51.32,57.43,28930700.0],["2021-03-08",57.8,58.57,52.0,52.89,26807600.0],["2021-03-09",55.41,57.29,54.51,56.3,20761000.0],["2021-03-10",57.41,58.43,55.01,55.07,19773700.0],["2021-03-11",56.75,59.97,56.25,59.62,22780000.0],["2021-03-12",58.33,64.36,57.086,62.69,23441300.0],["2021-03-15",62.495,63.97,61.39,63.74,16832100.0],["2021-03-16",64.4,65.13,60.92,62.23,18260200.0],["2021-03-17",60.82,64.3,59.58,63.95,17473600.0],["2021-03-18",63.17,63.23,58.22,58.49,22555900.0],["2021-03-19",58.65,59.4,57.42,58.36,20748600.0],["2021-03-22",57.19,58.69,54.6,58.16,27575400.0],["2021-03-23",58.1,58.19,55.205,55.26,17510700.0],["2021-03-24",55.7,56.36,49.51,50.51,25471900.0],["2021-03-25",49.27,51.75,48.32,51.41,21692100.0],["2021-03-26",51.5,51.85,49.86,51.6,15199600.0],["2021-03-29",51.01,51.75,48.9,49.57,17896500.0],["2021-03-30",49.07,50.57,47.92,49.61,17599900.0],["2021-03-31",50.57,53.295,49.97,52.29,26444600.0],["2021-04-01",53.69,54.72,53.35,54.49,16155800.0],["2021-04-05",55.18,55.28,52.69,54.11,12737400.0],["2021-04-06",56.78,58.13,55.97,56.88,27868900.0],["2021-04-07",57.12,61.13,56.9,60.23,38682300.0],["2021-04-08",61.04,63.21,60.53,63.2,28898700.0],["2021-04-09",62.68,64.07,62.15,63.27,17271000.0],["2021-04-12",62.81,63.32,60.92,62.44,11311900.0],["2021-04-13",63.48,63.64,61.46,62.44,8829200.0],["2021-04-14",64.01,65.86,61.73,62.01,20883200.0],["2021-04-15",62.51,64.77,61.61,63.89,15303300.0],["2021-04-16",63.72,63.785,60.11,61.25,19777900.0],["2021-04-19",60.47,60.63,58.12,60.44,17192900.0],["2021-04-20",59.69,59.91,57.12,58.49,18048100.0],["2021-04-21",57.65,59.09,56.7,58.3,13116000.0],["2021-04-22",59.11,59.25,56.393,57.05,30856600.0],["2021-04-23",62.01,63.2,57.32,61.3,104499900.0],["2021-04-26",60.97,61.44,58.58,60.02,38422200.0],["2021-04-27",58.73,62.75,58.36,60.51,65967700.0],["2021-04-28",59.85,62.14,57.86,62.04,42222800.0],["2021-04-29",62.52,64.25,60.58,62.28,37436600.0],["2021-04-30",60.86,63.39,60.83,61.82,25053900.0],["2021-05-03",62.04,62.84,58.64,59.17,22347100.0],["2021-05-04",57.95,58.11,53.09,55.78,40725700.0],["2021-05-05",56.75,57.0,53.83,54.07,18164700.0],["2021-05-06",53.33,54.06,51.47,52.59,25201500.0],["2021-05-07",53.84,55.46,53.54,54.7,20012300.0],["2021-05-10",53.18,53.2,50.4,52.14,23674500.0],["2021-05-11",50.61,53.65,50.14,53.29,21201500.0],["2021-05-12",52.2,53.15,50.7,51.56,18791600.0],["2021-05-13",52.01,52.7,49.895,50.96,13141000.0],["2021-05-14",51.36,53.43,51.25,52.99,11479100.0],["2021-05-17",52.66,54.06,51.64,53.91,14408500.0],["2021-05-18",54.17,55.59,53.35,53.36,14819600.0],["2021-05-19",51.61,54.25,51.158,53.91,12949200.0],["2021-05-20",54.25,57.37,54.09,57.07,24206500.0],["2021-05-21",57.21,58.197,56.17,56.61,19871200.0],["2021-05-24",57.35,60.82,57.15,60.12,18676600.0],["2021-05-25",60.42,60.785,59.01,59.15,11633500.0],["2021-05-26",59.97,61.37,59.7,60.59,13852000.0],["2021-05-27",60.3,61.28,59.53,61.07,11570800.0],["2021-05-28",61.075,62.65,61.075,62.12,11239200.0],["2021-06-01",62.9,63.84,61.86,63.69,18210100.0],["2021-06-02",62.76,63.69,61.13,62.79,16490800.0],["2021-06-03",61.78,62.055,59.88,60.6,15009100.0],["2021-06-04",61.0,61.555,60.43,61.0,11817700.0],["2021-06-07",60.99,61.57,59.71,61.37,9017100.0],["2021-06-08",61.7,62.12,59.26,60.15,13150100.0],["2021-06-09",60.53,62.86,59.98,61.77,16440600.0],["2021-06-10",61.2,62.75,60.8,62.63,10696900.0],["2021-06-11",62.95,65.07,62.33,64.09,22211200.0],["2021-06-14",64.56,65.66,63.23,63.57,14734600.0],["2021-06-15",63.06,63.39,62.06,62.28,11037500.0],["2021-06-16",62.41,63.29,59.44,60.2,18611800.0],["2021-06-17",59.63,63.06,59.62,62.29,12760400.0],["2021-06-18",61.8,64.63,61.65,63.17,19813100.0],["2021-06-21",63.06,64.12,61.11,63.6,11216800.0],["2021-06-22",63.62,64.59,62.28,62.93,13034300.0],["2021-06-23",63.2,67.07,63.1,66.35,25658700.0],["2021-06-24",67.94,69.35,66.66,67.65,27664100.0],["2021-06-25",68.11,68.52,66.68,67.67,11112500.0],["2021-06-28",67.76,67.9,65.76,66.22,13671600.0],["2021-06-29",66.52,68.167,66.14,67.57,10093700.0],["2021-06-30",66.85,68.83,66.6,68.14,11060100.0],["2021-07-01",68.58,69.29,66.68,67.66,14698200.0],["2021-07-02",68.12,69.035,67.684,68.49,10744800.0],["2021-07-06",69.685,70.24,68.13,69.06,16369300.0],["2021-07-07",69.61,69.94,65.1,65.13,17460300.0],["2021-07-08",62.92,64.388,61.6,61.96,17680900.0],["2021-07-09",62.5,65.89,62.43,65.81,17119700.0],["2021-07-12",65.9,66.25,64.24,64.79,8624000.0],["2021-07-13",64.75,65.47,63.42,63.95,9182000.0],["2021-07-14",64.51,64.81,62.08,62.47,11786300.0],["2021-07-15",61.64,62.63,59.75,60.5,14524500.0],["2021-07-16",61.215,62.26,58.26,59.31,22747500.0],["2021-07-19",57.88,60.32,57.48,59.58,13686700.0],["2021-07-20",60.59,63.06,59.23,62.33,16588700.0],["2021-07-21",62.09,63.64,61.82,63.39,11132600.0],["2021-07-22",62.82,63.74,61.81,62.97,28021800.0],["2021-07-23",74.14,79.18,74.0,77.97,116232800.0],["2021-07-26",77.24,78.74,74.27,76.32,50598500.0],["2021-07-27",75.56,76.95,71.83,73.97,33077200.0],["2021-07-28",74.5,76.61,72.63,76.16,20878500.0],["2021-07-29",75.88,77.38,74.71,74.92,15786200.0],["2021-07-30",74.01,75.87,73.62,74.42,16173700.0],["2021-08-02",74.3,75.35,73.29,73.5,10369500.0],["2021-08-03",73.86,75.689,71.87,73.38,17770500.0],["2021-08-04",73.0,77.35,72.38,76.9,19408600.0],["2021-08-05",75.82,78.11,74.55,77.32,17294000.0],["2021-08-06",76.39,78.55,75.6,75.98,10733600.0],["2021-08-09",75.7,78.28,74.79,78.15,12419000.0],["2021-08-10",78.35,80.85,75.5,75.8,19735500.0],["2021-08-11",76.41,77.78,75.67,76.53,10099100.0],["2021-08-12",76.38,76.88,75.01,75.26,8031200.0],["2021-08-13",75.29,75.85,74.06,74.62,7148900.0],["2021-08-16",74.03,74.79,69.9,72.44,19347300.0],["2021-08-17",71.09,72.61,70.05,71.81,12077400.0],["2021-08-18",71.29,73.38,71.0,71.96,8067600.0],["2021-08-19",70.5,72.545,70.4,70.86,8874500.0],["2021-08-20",71.2,72.97,70.8,72.72,8615000.0],["2021-08-23",74.01,75.93,73.67,75.5,11055900.0],["2021-08-24",75.82,76.37,73.72,74.63,9663800.0],["2021-08-25",74.31,74.976,73.49,74.69,7901400.0],["2021-08-26",74.72,74.95,71.512,71.61,19872400.0],["2021-08-27",72.18,73.88,71.66,73.12,10123800.0],["2021-08-30",73.3,75.0,71.78,74.51,8825300.0],["2021-08-31",74.86,77.88,74.1,76.11,18475200.0],["2021-09-01",75.98,77.25,73.69,74.17,15642300.0],["2021-09-02",74.6,76.2,73.6,73.92,12178500.0],["2021-09-03",73.92,75.47,72.93,75.08,9237100.0],["2021-09-07",75.83,76.84,74.052,76.49,11735200.0],["2021-09-08",76.22,76.7,73.23,74.13,11538900.0],["2021-09-09",74.11,75.666,73.54,74.62,10564300.0],["2021-09-10",75.25,75.99,74.275,74.5,9219200.0],["2021-09-13",75.61,75.61,69.82,71.26,19913400.0],["2021-09-14",71.69,72.79,70.81,71.31,11083000.0],["2021-09-15",71.33,73.62,70.37,73.62,10890100.0],["2021-09-16",73.29,73.41,71.52,72.48,16878500.0],["2021-09-17",72.42,75.63,72.4,74.76,20858800.0],["2021-09-20",72.375,73.14,70.109,71.73,13834900.0],["2021-09-21",72.76,76.37,72.6,76.09,18129600.0],["2021-09-22",74.37,79.64,74.02,78.6,26999200.0],["2021-09-23",78.97,80.1,77.46,79.37,20944600.0],["2021-09-24",78.94,83.34,78.11,83.11,29039000.0],["2021-09-27",82.0,82.61,79.32,80.08,18493300.0],["2021-09-28",78.54,79.41,73.89,74.42,23531900.0],["2021-09-29",75.3,76.09,71.56,71.76,18633700.0],["2021-09-30",72.92,75.247,72.24,73.87,17166400.0],["2021-10-01",74.82,75.89,73.44,75.25,11689700.0],["2021-10-04",74.03,74.2,69.97,71.23,18142600.0],["2021-10-05",72.18,73.91,71.79,73.41,11896500.0],["2021-10-06",72.37,74.5,71.32,73.13,10927300.0],["2021-10-07",74.36,77.41,74.1,76.28,15547400.0],["2021-10-08",76.91,77.41,74.74,75.0,8909200.0],["2021-10-11",74.65,75.6,73.5,73.53,8990800.0],["2021-10-12",74.12,75.98,73.53,75.26,13691100.0],["2021-10-13",76.15,76.309,74.3,74.95,9998900.0],["2021-10-14",77.06,77.23,75.725,76.64,12948800.0],["2021-10-15",76.81,78.735,75.87,77.34,20414400.0],["2021-10-18",78.6,79.3,72.61,75.8,33053900.0],["2021-10-19",75.12,78.18,73.9,76.43,18720700.0],["2021-10-20",76.57,77.52,74.67,75.65,15739300.0],["2021-10-21",74.81,75.95,73.89,75.11,44450900.0],["2021-10-22",58.75,60.78,55.03,55.14,153827500.0],["2021-10-25",55.96,56.15,53.77,54.5,62506800.0],["2021-10-26",55.24,57.18,54.88,55.39,52905700.0],["2021-10-27",55.05,55.23,51.66,52.02,52581300.0],["2021-10-28",52.68,54.96,51.99,54.39,34748800.0],["2021-10-29",53.97,53.99,52.21,52.58,32465500.0],["2021-11-01",52.99,54.11,52.25,53.98,22666700.0],["2021-11-02",53.57,53.66,51.865,52.2,24120400.0],["2021-11-03",51.95,52.97,51.47,52.94,16319300.0],["2021-11-04",53.08,53.38,51.76,52.26,16371700.0],["2021-11-05",52.15,53.57,52.07,53.17,17458700.0],["2021-11-08",53.36,55.13,52.85,54.9,20154600.0],["2021-11-09",55.295,55.65,54.2,54.82,12489000.0],["2021-11-10",53.91,54.17,52.02,52.88,14812400.0],["2021-11-11",53.46,54.59,53.2,53.29,13322000.0],["2021-11-12",53.82,54.07,52.82,53.7,12972500.0],["2021-11-15",54.14,57.14,54.12,55.53,22192000.0],["2021-11-16",55.78,55.81,53.665,55.11,20754600.0],["2021-11-17",54.45,55.668,53.86,54.56,15005300.0],["2021-11-18",54.51,54.77,52.55,53.47,13069900.0],["2021-11-19",53.93,53.93,50.76,51.32,18095000.0],["2021-11-22",51.52,51.52,47.46,49.26,34273700.0],["2021-11-23",48.57,51.03,47.86,50.67,21262500.0],["2021-11-24",49.0,50.27,48.8,49.66,14813900.0],["2021-11-26",48.77,50.25,48.57,49.76,10487300.0],["2021-11-29",51.1,51.12,48.48,48.85,16171000.0],["2021-11-30",48.78,49.4,46.3,47.61,25773000.0],["2021-12-01",49.13,50.98,46.8,47.26,28507500.0],["2021-12-02",47.24,48.29,46.51,47.91,14418100.0],["2021-12-03",47.77,48.67,45.46,46.79,19611000.0],["2021-12-06",46.21,48.325,44.92,47.92,15738500.0],["2021-12-07",49.375,51.68,49.29,50.4,20782600.0],["2021-12-08",50.62,54.835,50.2,53.42,26768000.0],["2021-12-09",52.79,54.89,52.11,52.36,19408100.0],["2021-12-10",52.63,53.31,50.055,50.82,13416900.0],["2021-12-13",50.32,50.44,46.46,48.14,21235100.0],["2021-12-14",47.6,48.315,46.38,46.85,16496600.0],["2021-12-15",46.35,46.67,44.077,46.41,23804800.0],["2021-12-16",47.41,48.02,44.07,44.7,21512200.0],["2021-12-17",43.64,45.89,42.96,45.29,23105400.0],["2021-12-20",44.22,45.15,43.38,44.42,12921600.0],["2021-12-21",44.89,46.2,43.9,46.1,15203200.0],["2021-12-22",45.985,47.21,45.46,46.77,12055000.0],["2021-12-23",47.35,49.07,45.96,48.68,18546400.0],["2021-12-27",48.45,49.25,48.02,48.64,8163900.0],["2021-12-28",48.5,49.23,47.43,47.71,8984500.0],["2021-12-29",47.595,47.92,46.56,47.06,7693700.0],["2021-12-30",46.81,48.74,46.81,48.03,10170200.0],["2021-12-31",47.8,48.45,47.01,47.03,8310700.0],["2022-01-03",47.63,47.71,45.99,46.59,7931400.0],["2022-01-04",46.85,46.99,42.46,44.03,26659100.0],["2022-01-05",43.5,44.49,41.01,41.33,22163300.0],["2022-01-06",41.25,42.43,39.82,41.68,17882300.0],["2022-01-07",41.54,43.28,41.05,41.36,15715900.0],["2022-01-10",40.74,41.775,38.51,41.71,20895900.0],["2022-01-11",42.06,43.72,41.78,43.31,17386600.0],["2022-01-12",43.81,44.34,42.06,42.73,12637500.0],["2022-01-13",40.64,41.46,38.26,38.38,32180500.0],["2022-01-14",37.72,38.33,36.56,38.04,25556100.0],["2022-01-18",36.98,36.985,35.62,35.7,37008100.0],["2022-01-19",36.03,36.48,34.76,35.05,23942000.0],["2022-01-20",35.8,37.105,34.915,34.99,21672700.0],["2022-01-21",34.0,34.62,32.0,32.12,37648400.0],["2022-01-24",30.16,31.81,28.02,31.8,46502200.0],["2022-01-25",31.01,32.09,30.085,30.66,26893800.0],["2022-01-26",31.38,31.91,28.16,28.63,35467300.0],["2022-01-27",29.63,30.67,28.17,28.3,35331900.0],["2022-01-28",28.63,30.48,28.13,30.42,28380500.0],["2022-01-31",30.65,32.63,30.65,32.54,25872900.0],["2022-02-01",34.13,34.2,32.21,33.66,28108900.0],["2022-02-02",34.15,34.245,31.73,32.07,41654600.0],["2022-02-03",25.74,26.49,24.32,24.5,149336000.0],["2022-02-04",35.27,40.65,34.1,38.91,308602500.0],["2022-02-07",38.51,39.59,37.52,37.88,96743300.0],["2022-02-08",35.51,37.76,34.87,37.56,85621100.0],["2022-02-09",37.74,40.33,37.11,40.28,67166800.0],["2022-02-10",38.51,41.97,38.505,40.62,65264300.0],["2022-02-11",40.38,41.97,39.07,39.49,42826900.0],["2022-02-14",39.96,41.89,39.5,39.62,37579800.0],["2022-02-15",40.16,41.46,39.94,41.43,26091600.0],["2022-02-16",38.96,40.6,38.96,40.01,35643500.0],["2022-02-17",40.45,40.82,39.17,39.45,24624400.0],["2022-02-18",39.61,40.4,37.94,38.01,23064200.0],["2022-02-22",37.75,38.47,36.37,36.87,25433100.0],["2022-02-23",37.19,38.15,36.16,36.98,24429900.0],["2022-02-24",34.95,39.05,34.95,38.83,26703600.0],["2022-02-25",38.84,39.565,38.1,39.15,19173500.0],["2022-02-28",39.49,40.96,38.84,39.94,23393000.0],["2022-03-01",39.81,41.32,37.46,37.84,28341900.0],["2022-03-02",38.12,38.12,35.75,37.37,30985500.0],["2022-03-03",37.3,37.42,35.01,35.66,23087700.0],["2022-03-04",36.39,36.72,32.89,33.09,22212700.0],["2022-03-07",33.15,33.34,30.19,30.22,32356700.0],["2022-03-08",30.01,32.72,29.58,31.22,28109600.0],["2022-03-09",32.0,34.23,31.78,33.68,26986400.0],["2022-03-10",32.75,32.76,31.06,31.74,21145700.0],["2022-03-11",32.38,32.41,29.745,30.05,23181900.0],["2022-03-14",29.53,30.14,27.67,28.0,32917800.0],["2022-03-15",28.85,30.158,28.576,29.58,38242700.0],["2022-03-16",30.86,32.62,30.23,32.56,34041900.0],["2022-03-17",31.17,34.32,30.92,33.97,25439800.0],["2022-03-18",33.21,36.03,33.02,36.0,28400200.0],["2022-03-21",35.49,35.77,34.2,35.17,19114700.0],["2022-03-22",35.2,36.92,34.97,36.24,24395100.0],["2022-03-23",35.69,37.19,35.12,35.88,16911400.0],["2022-03-24",36.21,37.07,35.18,37.05,16601200.0],["2022-03-25",37.05,37.25,34.75,35.4,22761600.0],["2022-03-28",35.21,36.62,34.86,36.23,15152400.0],["2022-03-29",36.73,38.27,36.33,37.87,18989200.0],["2022-03-30",37.55,38.3,36.5,36.84,16516200.0],["2022-03-31",36.75,36.87,35.765,35.99,15777700.0],["2022-04-01",36.2,38.6,36.2,37.39,25281500.0],["2022-04-04",38.25,39.57,37.37,39.34,25402800.0],["2022-04-05",39.5,39.8,37.82,38.25,22261200.0],["2022-04-06",37.37,37.74,35.64,36.47,21554000.0],["2022-04-07",36.39,37.3,34.58,36.25,21490400.0],["2022-04-08",35.88,36.83,35.41,35.67,21718400.0],["2022-04-11",34.65,35.75,34.053,34.4,20890400.0],["2022-04-12",34.72,35.95,33.19,33.57,19538500.0],["2022-04-13",33.66,34.92,33.34,34.68,18160800.0],["2022-04-14",35.35,35.39,33.17,33.19,17741900.0],["2022-04-18",33.19,33.35,31.6,32.64,22468100.0],["2022-04-19",32.37,34.24,32.32,33.63,29558200.0],["2022-04-20",32.93,33.18,30.7,30.76,38448300.0],["2022-04-21",31.365,31.75,28.755,29.42,69311500.0],["2022-04-22",28.67,31.21,28.56,29.76,77506100.0],["2022-04-25",29.28,30.79,28.91,29.91,42647800.0],["2022-04-26",29.52,29.72,28.15,28.69,34701800.0],["2022-04-27",27.97,28.99,26.56,27.09,40794900.0],["2022-04-28",27.91,28.96,26.44,28.81,44665200.0],["2022-04-29",29.07,30.37,28.4,28.46,39033200.0],["2022-05-02",28.26,29.54,28.06,29.52,23474700.0],["2022-05-03",29.41,29.73,28.475,28.93,24795100.0],["2022-05-04",28.85,30.19,27.195,30.16,30175400.0],["2022-05-05",29.65,29.65,26.94,27.27,27859000.0],["2022-05-06",27.11,27.2,24.81,24.92,31983200.0],["2022-05-09",24.98,25.12,23.18,23.39,31604500.0],["2022-05-10",24.01,24.09,22.0,22.89,36436100.0],["2022-05-11",22.81,23.875,21.7,21.84,35183400.0],["2022-05-12",21.54,23.795,20.95,22.77,37016200.0],["2022-05-13",23.32,24.8,23.2,24.75,35684700.0],["2022-05-16",24.29,24.7,23.34,23.42,25171900.0],["2022-05-17",24.085,24.705,23.33,24.54,28441000.0],["2022-05-18",24.05,24.754,22.645,22.73,29460400.0],["2022-05-19",22.73,23.74,22.28,23.2,30700800.0],["2022-05-20",23.59,24.155,22.295,23.26,29598700.0],["2022-05-23",23.31,23.31,21.71,22.47,43386300.0],["2022-05-24",14.49,14.57,12.55,12.79,286479900.0],["2022-05-25",12.91,14.57,12.86,14.16,162922300.0],["2022-05-26",13.75,14.94,13.63,14.81,80386400.0],["2022-05-27",14.85,15.635,14.61,15.58,66159100.0],["2022-05-31",15.37,15.42,14.09,14.11,98324800.0],["2022-06-01",14.11,14.71,13.48,13.93,80420400.0],["2022-06-02",13.54,15.12,13.54,14.9,58591000.0],["2022-06-03",14.59,14.87,14.2,14.49,34347400.0],["2022-06-06",14.61,15.4,13.88,15.15,64278200.0],["2022-06-07",14.81,15.48,14.702,15.28,36646900.0],["2022-06-08",15.4,15.87,15.14,15.17,36326100.0],["2022-06-09",15.26,15.26,14.06,14.1,36895100.0],["2022-06-10",13.83,13.97,13.15,13.28,42426800.0],["2022-06-13",12.84,13.02,11.92,12.02,43722300.0],["2022-06-14",12.08,12.52,11.9,11.91,40211400.0],["2022-06-15",11.98,13.43,11.88,13.2,59075900.0],["2022-06-16",12.65,12.781,12.14,12.22,38525000.0],["2022-06-17",12.32,12.62,12.03,12.42,48608000.0],["2022-06-21",12.47,13.24,12.32,12.85,37130600.0],["2022-06-22",12.63,13.49,12.58,13.08,31227400.0],["2022-06-23",13.16,14.0,13.03,13.94,32057800.0],["2022-06-24",14.11,14.72,13.98,14.7,37302200.0],["2022-06-27",15.11,15.28,14.38,14.56,29269400.0],["2022-06-28",14.36,14.79,13.7,13.73,24383600.0],["2022-06-29",13.76,13.98,13.355,13.96,25595800.0],["2022-06-30",13.73,13.78,12.83,13.13,32767200.0],["2022-07-01",13.18,13.46,12.8,13.17,23318900.0],["2022-07-05",12.97,14.4,12.657,14.38,28813100.0],["2022-07-06",14.35,14.61,14.06,14.28,23266300.0],["2022-07-07",14.4,15.115,14.28,15.1,25460900.0],["2022-07-08",14.75,15.3,14.61,14.96,21290700.0],["2022-07-11",14.59,14.84,14.0,14.06,21485300.0],["2022-07-12",14.24,14.59,13.76,14.04,24850900.0],["2022-07-13",13.74,14.245,13.42,13.83,24333700.0],["2022-07-14",13.79,13.87,13.15,13.17,24256700.0],["2022-07-15",13.5,14.09,13.45,13.65,38346800.0],["2022-07-18",13.87,14.545,13.8,13.92,44254900.0],["2022-07-19",13.97,14.22,13.46,14.15,34902400.0],["2022-07-20",14.52,15.64,14.41,15.51,47768400.0],["2022-07-21",15.54,16.545,15.47,16.35,116754700.0],["2022-07-22",11.1,11.11,9.91,9.96,330993900.0],["2022-07-25",9.73,10.13,9.66,9.95,137819200.0],["2022-07-26",9.78,9.93,9.63,9.63,94591200.0],["2022-07-27",9.71,9.84,9.38,9.55,120729300.0],["2022-07-28",9.55,9.92,9.34,9.67,97531200.0],["2022-07-29",9.67,9.93,9.47,9.88,74531400.0],["2022-08-01",9.81,9.82,9.5,9.54,50125600.0],["2022-08-02",9.55,10.13,9.51,9.87,66355600.0],["2022-08-03",9.92,10.49,9.92,10.32,61691400.0],["2022-08-04",10.33,10.56,10.1,10.25,48278000.0],["2022-08-05",10.08,10.35,9.98,10.18,37576000.0],["2022-08-08",10.25,10.8,10.17,10.41,49276000.0],["2022-08-09",10.24,10.295,10.02,10.16,33603600.0],["2022-08-10",10.46,10.87,10.4,10.57,50989800.0],["2022-08-11",10.84,11.8,10.82,11.11,67196000.0],["2022-08-12",11.31,11.64,11.13,11.62,40840900.0],["2022-08-15",11.61,12.388,11.56,12.24,63880300.0],["2022-08-16",12.4,12.73,12.0,12.61,67364900.0],["2022-08-17",12.25,12.32,11.64,12.09,69571300.0],["2022-08-18",12.02,12.78,11.83,12.56,62750400.0],["2022-08-19",12.2,12.255,11.51,11.56,46401000.0],["2022-08-22",11.04,11.35,10.89,11.01,41173200.0],["2022-08-23",11.025,11.16,10.54,10.6,34913700.0],["2022-08-24",10.68,11.02,10.63,10.86,27794600.0],["2022-08-25",11.03,11.24,10.8,11.21,31252700.0],["2022-08-26",11.23,11.34,10.56,10.67,35219500.0],["2022-08-29",10.485,10.825,10.27,10.27,29417500.0],["2022-08-30",10.43,10.59,9.85,10.01,59438200.0],["2022-08-31",11.25,11.6,10.2,10.88,199520700.0],["2022-09-01",10.94,11.67,10.78,11.64,80012400.0],["2022-09-02",11.75,11.78,11.18,11.22,45734900.0],["2022-09-06",11.27,11.28,10.67,10.77,38114800.0],["2022-09-07",10.82,11.66,10.7,11.46,59443000.0],["2022-09-08",11.32,12.68,11.31,12.53,84685200.0],["2022-09-09",12.45,12.91,12.36,12.65,54592100.0],["2022-09-12",12.69,12.94,12.44,12.65,32375100.0],["2022-09-13",11.95,12.17,11.575,11.77,34931400.0],["2022-09-14",11.66,11.721,11.27,11.52,32801200.0],["2022-09-15",11.43,12.25,11.31,11.9,46012500.0],["2022-09-16",11.7,11.7,11.27,11.3,42384900.0],["2022-09-19",11.13,11.41,10.901,11.35,32212500.0],["2022-09-20",11.19,11.38,11.01,11.12,25296300.0],["2022-09-21",11.21,11.488,10.835,10.85,30721600.0],["2022-09-22",10.85,11.0,10.35,10.46,28336800.0],["2022-09-23",10.32,10.555,10.15,10.32,24400300.0],["2022-09-26",10.3,10.6,10.1,10.18,23510800.0],["2022-09-27",10.36,10.73,10.19,10.45,22067400.0],["2022-09-28",10.42,10.79,10.4,10.76,18536700.0],["2022-09-29",10.54,10.61,10.0,10.19,22950000.0],["2022-09-30",10.16,10.33,9.805,9.82,29121900.0],["2022-10-03",9.96,10.03,9.42,9.98,27802800.0],["2022-10-04",10.3,10.82,10.25,10.82,34439900.0],["2022-10-05",10.85,11.22,10.57,11.2,28942000.0],["2022-10-06",11.3,11.85,11.27,11.35,31833700.0],["2022-10-07",10.98,11.08,10.505,10.66,22935500.0],["2022-10-10",10.62,10.655,10.325,10.41,19463800.0],["2022-10-11",10.37,10.6,9.83,10.31,32994200.0],["2022-10-12",10.3,10.555,10.01,10.51,31567900.0],["2022-10-13",10.08,10.65,9.63,10.58,40447900.0],["2022-10-14",10.83,11.02,9.97,9.99,27464100.0],["2022-10-17",10.28,10.88,10.27,10.59,40747300.0],["2022-10-18",10.96,11.135,10.54,10.6,38453900.0],["2022-10-19",10.82,11.395,10.66,10.86,52275600.0],["2022-10-20",10.9,11.36,10.62,10.79,125477800.0],["2022-10-21",7.76,8.15,7.33,7.76,244675900.0],["2022-10-24",7.58,8.57,7.49,8.31,161717500.0],["2022-10-25",8.3,9.8,8.26,9.6,142016400.0],["2022-10-26",9.3,10.04,9.26,9.58,104527900.0],["2022-10-27",9.57,9.85,9.35,9.56,80704000.0],["2022-10-28",9.65,10.1,9.6,10.08,54030300.0],["2022-10-31",10.04,10.325,9.7,9.91,33479300.0],["2022-11-01",10.23,10.65,9.8,10.25,78222300.0],["2022-11-02",10.26,10.3,9.51,9.54,53841400.0],["2022-11-03",9.4,9.54,9.13,9.16,32201600.0],["2022-11-04",9.34,9.43,8.88,9.14,33927000.0],["2022-11-07",9.4,10.02,9.34,10.01,37936000.0],["2022-11-08",10.01,10.3,9.82,10.28,33869900.0],["2022-11-09",10.25,10.25,9.33,9.56,34557800.0],["2022-11-10",10.06,10.83,9.77,10.73,54710900.0],["2022-11-11",10.7,11.82,10.53,11.58,51036900.0],["2022-11-14",11.45,11.65,11.2,11.29,31516900.0],["2022-11-15",11.76,11.96,11.47,11.78,41978100.0],["2022-11-16",11.6,11.775,11.0,11.07,31818300.0],["2022-11-17",10.75,11.02,10.67,10.92,18704300.0],["2022-11-18",11.06,11.12,10.5,10.52,23502600.0],["2022-11-21",10.41,10.45,9.84,9.96,28990800.0],["2022-11-22",9.97,10.0,9.702,9.91,25742800.0],["2022-11-23",9.98,10.48,9.92,10.32,21053700.0],["2022-11-25",10.14,10.37,10.115,10.18,8242500.0],["2022-11-28",10.08,10.135,9.75,9.84,25103600.0],["2022-11-29",9.89,9.987,9.73,9.82,15519600.0],["2022-11-30",9.84,10.32,9.65,10.31,45284300.0],["2022-12-01",10.31,11.07,10.27,10.87,46607900.0],["2022-12-02",10.535,10.75,10.32,10.5,32239400.0],["2022-12-05",10.41,10.69,10.04,10.1,19332900.0],["2022-12-06",10.07,10.07,9.15,9.42,43349600.0],["2022-12-07",9.36,9.63,9.29,9.3,26051600.0],["2022-12-08",9.49,9.74,9.35,9.4,17794000.0],["2022-12-09",9.16,9.618,9.01,9.45,19248300.0],["2022-12-12",9.47,9.69,9.26,9.46,25264900.0],["2022-12-13",9.94,10.19,9.4,9.41,51002000.0],["2022-12-14",9.44,9.915,9.33,9.54,30008700.0],["2022-12-15",9.16,9.2,8.58,8.76,49291700.0],["2022-12-16",8.79,9.01,8.36,8.47,32739500.0],["2022-12-19",8.4,8.45,8.13,8.19,20680500.0],["2022-12-20",8.09,8.51,8.05,8.21,19249900.0],["2022-12-21",8.26,8.69,8.14,8.64,24570700.0],["2022-12-22",8.45,8.7,8.22,8.68,29282000.0],["2022-12-23",8.67,8.76,8.505,8.58,16986000.0],["2022-12-27",8.4,8.69,8.265,8.56,26829300.0],["2022-12-28",8.44,8.709,8.39,8.55,18172700.0],["2022-12-29",8.635,8.96,8.53,8.81,30669900.0],["2022-12-30",8.57,8.95,8.521,8.95,16248800.0],["2023-01-03",9.15,9.28,8.69,8.85,15548400.0],["2023-01-04",9.15,9.31,9.0,9.3,26092700.0],["2023-01-05",9.15,9.37,8.92,9.14,21044000.0],["2023-01-06",9.22,9.445,8.9,9.22,24456900.0],["2023-01-09",9.39,9.52,9.2,9.2,16666200.0],["2023-01-10",9.12,9.438,9.09,9.42,18594100.0],["2023-01-11",9.46,9.75,9.3,9.66,24151800.0],["2023-01-12",9.75,9.91,9.355,9.64,21738600.0],["2023-01-13",9.5,9.815,9.4,9.8,16051000.0],["2023-01-17",9.73,9.8,9.3,9.67,29736200.0],["2023-01-18",9.77,9.85,9.25,9.41,23576500.0],["2023-01-19",9.33,9.75,9.305,9.62,23414600.0],["2023-01-20",9.69,10.0,9.475,9.99,23493400.0],["2023-01-23",9.96,10.37,9.795,10.2,21301000.0],["2023-01-24",10.17,10.47,10.02,10.26,21399100.0],["2023-01-25",10.0,10.07,9.51,9.67,43033300.0],["2023-01-26",9.99,10.34,9.89,10.19,29750600.0],["2023-01-27",10.2,11.01,10.1,10.91,52512100.0],["2023-01-30",10.8,11.16,10.69,11.09,41466400.0],["2023-01-31",11.26,11.57,11.18,11.56,73903200.0],["2023-02-01",10.07,10.47,9.85,10.37,118212400.0],["2023-02-02",10.8,11.68,10.62,11.4,81750200.0],["2023-02-03",10.87,11.61,10.78,11.0,44759900.0],["2023-02-06",10.91,12.17,10.87,12.07,64353000.0],["2023-02-07",12.21,12.44,11.82,12.21,53492300.0],["2023-02-08",12.17,12.29,11.55,11.56,33392500.0],["2023-02-09",11.8,11.83,10.89,10.98,34700500.0],["2023-02-10",10.8,10.939,10.48,10.65,25603800.0],["2023-02-13",10.8,11.15,10.63,10.71,25883300.0],["2023-02-14",10.64,11.1,10.54,10.85,29261700.0],["2023-02-15",10.85,11.28,10.82,11.26,23074900.0],["2023-02-16",10.94,11.39,10.69,10.73,50141500.0],["2023-02-17",10.58,10.68,10.17,10.36,35737500.0],["2023-02-21",10.14,10.258,9.79,9.81,28713200.0],["2023-02-22",9.86,9.99,9.75,9.9,17750200.0],["2023-02-23",10.05,10.24,9.881,10.1,23914800.0],["2023-02-24",9.85,9.94,9.68,9.81,20102200.0],["2023-02-27",10.08,10.25,9.82,9.88,26116500.0],["2023-02-28",9.97,10.25,9.93,10.15,32572900.0],["2023-03-01",10.15,10.33,10.029,10.14,22501900.0],["2023-03-02",9.9,10.14,9.881,10.1,17552800.0],["2023-03-03",10.19,10.7,10.17,10.65,24543000.0],["2023-03-06",10.87,12.175,10.83,11.66,81524000.0],["2023-03-07",11.71,12.67,11.69,11.72,67925800.0],["2023-03-08",11.28,11.49,10.98,11.05,36499500.0],["2023-03-09",11.08,11.35,10.58,10.66,25967100.0],["2023-03-10",10.65,10.7,10.22,10.34,23701000.0],["2023-03-13",10.19,10.51,9.95,10.23,27246600.0],["2023-03-14",10.55,10.7,10.19,10.37,26552900.0],["2023-03-15",10.13,10.37,9.86,10.34,22619500.0],["2023-03-16",10.75,11.18,10.38,11.09,52433400.0],["2023-03-17",10.87,10.95,10.4,10.7,34496200.0],["2023-03-20",10.75,10.919,10.47,10.66,17665600.0],["2023-03-21",10.75,11.47,10.73,11.38,23426500.0],["2023-03-22",11.35,11.7,11.02,11.05,21179600.0],["2023-03-23",11.56,12.11,11.16,11.39,39608900.0],["2023-03-24",11.45,11.735,11.32,11.56,19197900.0],["2023-03-27",11.65,12.09,11.56,11.74,25453300.0],["2023-03-28",11.61,11.7,10.88,11.06,31806300.0],["2023-03-29",11.18,11.19,10.64,10.78,38808200.0],["2023-03-30",10.85,11.0,10.67,10.91,22164200.0],["2023-03-31",10.92,11.26,10.805,11.21,22284200.0],["2023-04-03",11.07,11.305,10.98,11.24,15085400.0],["2023-04-04",11.34,11.47,10.88,11.0,18604100.0],["2023-04-05",10.85,10.9,10.33,10.39,21294500.0],["2023-04-06",10.35,10.69,10.23,10.56,16512800.0],["2023-04-10",10.36,10.42,10.16,10.36,18457500.0],["2023-04-11",10.4,10.73,10.39,10.56,19691800.0],["2023-04-12",10.69,10.78,10.36,10.62,21840300.0],["2023-04-13",10.79,11.02,10.71,10.74,18569700.0],["2023-04-14",10.67,10.95,10.55,10.69,19894800.0],["2023-04-17",10.6,10.88,10.57,10.88,20609400.0],["2023-04-18",11.15,11.34,11.01,11.04,26453100.0],["2023-04-19",10.85,11.4,10.85,10.98,28011600.0],["2023-04-20",10.8,10.875,10.12,10.14,34102800.0],["2023-04-21",10.2,10.34,9.98,10.01,26418600.0],["2023-04-24",10.02,10.266,9.92,10.22,15394600.0],["2023-04-25",10.19,10.33,10.125,10.16,18736800.0],["2023-04-26",10.4,10.4,9.81,9.88,37987600.0],["2023-04-27",10.14,10.7,9.87,10.5,107216600.0],["2023-04-28",8.62,8.71,8.41,8.71,95969900.0],["2023-05-01",8.78,8.93,8.53,8.73,42409900.0],["2023-05-02",8.58,8.67,8.27,8.31,41246400.0],["2023-05-03",8.28,8.35,8.02,8.07,40353900.0],["2023-05-04",8.04,8.09,7.86,7.91,29079600.0],["2023-05-05",8.03,8.31,7.9,8.23,30314800.0],["2023-05-08",8.31,8.495,8.19,8.42,21828100.0],["2023-05-09",8.26,8.36,8.15,8.27,21062700.0],["2023-05-10",8.49,8.73,8.42,8.7,38351300.0],["2023-05-11",8.67,8.8,8.56,8.75,19587000.0],["2023-05-12",8.75,8.81,8.45,8.55,17644800.0],["2023-05-15",8.49,8.74,8.435,8.7,16590300.0],["2023-05-16",8.59,8.69,8.395,8.61,20332800.0],["2023-05-17",8.73,9.39,8.7,9.37,37859000.0],["2023-05-18",9.21,9.75,9.2,9.69,32407400.0],["2023-05-19",9.58,9.73,9.48,9.72,19546400.0],["2023-05-22",9.73,9.97,9.665,9.76,17640600.0],["2023-05-23",9.68,9.92,9.62,9.8,14442500.0],["2023-05-24",9.68,9.93,9.61,9.8,13300500.0],["2023-05-25",9.92,10.069,9.77,9.78,18991000.0],["2023-05-26",9.87,10.4,9.84,10.28,20363100.0],["2023-05-30",10.39,10.54,10.13,10.22,20578300.0],["2023-05-31",10.05,10.23,9.83,10.2,30412400.0],["2023-06-01",10.06,10.46,10.01,10.33,16856500.0],["2023-06-02",10.47,10.585,10.29,10.41,20859500.0],["2023-06-05",10.32,10.7,10.3,10.51,15119800.0],["2023-06-06",10.43,10.63,10.34,10.51,16523200.0],["2023-06-07",10.56,10.64,10.09,10.19,18951900.0],["2023-06-08",10.19,10.21,10.02,10.04,16868300.0],["2023-06-09",10.15,10.58,10.02,10.09,26631600.0],["2023-06-12",10.21,10.24,10.02,10.23,18620600.0],["2023-06-13",10.39,10.43,10.14,10.32,17588600.0],["2023-06-14",10.3,10.388,10.07,10.25,17098900.0],["2023-06-15",9.98,10.69,9.96,10.66,30121500.0],["2023-06-16",10.76,10.835,10.42,10.68,28859500.0],["2023-06-20",10.58,10.76,10.38,10.58,21910100.0],["2023-06-21",10.55,10.62,10.145,10.23,21488100.0],["2023-06-22",10.17,10.64,10.16,10.64,20672600.0],["2023-06-23",10.4,11.15,10.386,10.82,27763600.0],["2023-06-26",10.73,11.4,10.7,11.21,34008200.0],["2023-06-27",11.36,11.62,11.12,11.48,31107100.0],["2023-06-28",11.56,11.7,11.415,11.65,27255000.0],["2023-06-29",11.95,12.04,11.58,11.68,23006700.0],["2023-06-30",11.78,12.1,11.75,11.84,23685500.0],["2023-07-03",11.9,12.02,11.84,12.02,8882000.0],["2023-07-05",11.91,12.35,11.88,12.12,20616600.0],["2023-07-06",11.97,12.14,11.76,11.91,22876700.0],["2023-07-07",11.91,12.05,11.64,11.68,24289400.0],["2023-07-10",11.77,11.98,11.655,11.78,20146400.0],["2023-07-11",11.94,13.08,11.91,12.74,43989800.0],["2023-07-12",13.06,13.62,12.945,13.37,40584300.0],["2023-07-13",13.58,13.89,13.5,13.51,40065300.0],["2023-07-14",13.49,13.63,13.0,13.15,27022900.0],["2023-07-17",13.14,13.64,12.97,13.47,28982300.0],["2023-07-18",13.49,13.51,12.87,13.37,33093100.0],["2023-07-19",13.43,13.53,13.08,13.11,28630900.0],["2023-07-20",12.94,13.265,12.83,12.93,20442800.0],["2023-07-21",13.06,13.06,12.675,12.74,21404300.0],["2023-07-24",12.86,12.93,12.545,12.68,23715500.0],["2023-07-25",12.52,12.67,12.35,12.51,68993700.0],["2023-07-26",10.36,10.73,9.99,10.73,137880000.0],["2023-07-27",10.9,10.915,10.181,10.33,65311800.0],["2023-07-28",10.3,10.75,10.29,10.68,49135000.0],["2023-07-31",10.66,11.38,10.66,11.36,37947800.0],["2023-08-01",11.26,11.33,11.04,11.28,19576400.0],["2023-08-02",10.99,11.22,10.88,10.97,31209400.0],["2023-08-03",10.9,11.0,10.69,10.79,23726800.0],["2023-08-04",10.93,11.06,10.72,10.75,19986800.0],["2023-08-07",10.76,10.795,10.5,10.57,16688200.0],["2023-08-08",10.41,10.595,10.185,10.54,22353000.0],["2023-08-09",10.54,10.58,10.39,10.44,14402000.0],["2023-08-10",10.6,10.7,10.21,10.22,15646200.0],["2023-08-11",10.1,10.23,10.02,10.03,16037000.0],["2023-08-14",9.99,9.99,9.81,9.94,23922100.0],["2023-08-15",9.86,9.9,9.5,9.56,21223100.0],["2023-08-16",9.51,9.59,9.15,9.16,30289500.0],["2023-08-17",9.17,9.28,9.03,9.04,20527900.0],["2023-08-18",8.91,9.185,8.86,9.18,14782300.0],["2023-08-21",9.24,9.39,9.14,9.36,13634000.0],["2023-08-22",9.41,9.47,9.19,9.25,14946600.0],["2023-08-23",9.19,9.33,9.19,9.24,10358900.0],["2023-08-24",9.38,9.46,9.06,9.37,20443900.0],["2023-08-25",9.39,9.41,9.0,9.25,19434900.0],["2023-08-28",9.34,9.55,9.325,9.45,11979100.0],["2023-08-29",9.48,9.9,9.425,9.89,18276500.0],["2023-08-30",9.82,10.17,9.75,10.12,30608900.0],["2023-08-31",10.13,10.44,10.13,10.35,20863600.0],["2023-09-01",10.41,10.54,10.31,10.44,17971300.0],["2023-09-05",10.27,10.6,10.23,10.46,20595200.0],["2023-09-06",10.27,10.29,9.57,9.63,40061400.0],["2023-09-07",9.45,9.82,9.415,9.72,17158300.0],["2023-09-08",9.68,9.74,9.39,9.39,21002100.0],["2023-09-11",9.48,9.635,9.43,9.44,16848000.0],["2023-09-12",9.36,9.63,9.36,9.58,13528600.0],["2023-09-13",9.49,9.538,9.28,9.29,12832400.0],["2023-09-14",9.365,9.4,9.15,9.16,12847600.0],["2023-09-15",9.19,9.245,9.04,9.16,16283700.0],["2023-09-18",9.08,9.1,8.81,8.89,20619800.0],["2023-09-19",8.82,9.005,8.62,9.0,20100200.0],["2023-09-20",9.06,9.379,8.95,9.03,24692100.0],["2023-09-21",8.86,8.975,8.61,8.63,21616300.0],["2023-09-22",8.72,8.885,8.67,8.69,11432500.0],["2023-09-25",8.6,8.71,8.55,8.6,10074700.0],["2023-09-26",8.43,8.49,8.28,8.34,25839900.0],["2023-09-27",8.39,8.61,8.37,8.49,14303900.0],["2023-09-28",8.42,8.655,8.34,8.56,16715400.0],["2023-09-29",8.74,8.93,8.67,8.91,21165600.0],["2023-10-02",8.87,8.915,8.56,8.74,15763200.0],["2023-10-03",8.58,8.768,8.47,8.54,17300000.0],["2023-10-04",8.56,8.72,8.5,8.69,16226500.0],["2023-10-05",8.66,8.84,8.55,8.74,11503400.0],["2023-10-06",8.57,8.64,8.395,8.63,22566900.0],["2023-10-09",8.54,8.68,8.5,8.61,13059800.0],["2023-10-10",8.7,9.11,8.66,8.82,22342600.0],["2023-10-11",8.85,9.13,8.82,9.11,18773800.0],["2023-10-12",9.06,9.33,9.01,9.11,29718200.0],["2023-10-13",9.1,9.14,8.67,8.68,27893000.0],["2023-10-16",9.02,9.75,8.96,9.72,56297800.0],["2023-10-17",9.56,9.77,9.54,9.69,24836000.0],["2023-10-18",9.6,9.76,9.51,9.6,19250400.0],["2023-10-19",9.55,9.87,9.46,9.65,21177200.0],["2023-10-20",9.6,9.67,9.31,9.44,29382600.0],["2023-10-23",9.35,9.88,9.3,9.49,37569200.0],["2023-10-24",9.63,9.98,9.58,9.71,71921400.0],["2023-10-25",10.37,10.87,9.1,9.19,94403200.0],["2023-10-26",9.11,9.52,8.91,9.3,42454200.0],["2023-10-27",9.33,9.55,9.18,9.3,24606500.0],["2023-10-30",9.34,9.81,9.29,9.7,25083900.0],["2023-10-31",9.79,10.055,9.6,10.01,28796700.0],["2023-11-01",9.95,10.08,9.81,9.99,19548100.0],["2023-11-02",10.14,10.59,10.1,10.43,30659300.0],["2023-11-03",10.52,10.915,10.52,10.72,22876600.0],["2023-11-06",10.74,10.87,10.62,10.73,18754900.0],["2023-11-07",10.72,11.02,10.68,10.96,15836900.0],["2023-11-08",11.04,11.25,10.86,11.23,21448600.0],["2023-11-09",11.22,11.73,11.18,11.24,26971500.0],["2023-11-10",10.95,11.37,10.92,11.32,19155400.0],["2023-11-13",11.33,11.435,11.15,11.3,12118700.0],["2023-11-14",12.05,12.425,12.04,12.15,38147400.0],["2023-11-15",12.12,12.32,11.94,12.2,21312700.0],["2023-11-16",12.13,12.34,11.8,12.07,22969600.0],["2023-11-17",11.91,11.995,11.5,11.89,22109500.0],["2023-11-20",11.88,12.3,11.87,12.15,14543300.0],["2023-11-21",11.98,12.15,11.89,12.06,10266400.0],["2023-11-22",12.17,12.32,12.03,12.31,10114300.0],["2023-11-24",12.24,12.56,12.24,12.52,10797700.0],["2023-11-27",12.41,12.8,12.41,12.68,16203000.0],["2023-11-28",12.605,12.87,12.58,12.84,14907000.0],["2023-11-29",12.94,13.085,12.82,12.98,15300000.0],["2023-11-30",13.49,14.23,13.485,13.83,51167400.0],["2023-12-01",13.75,14.24,13.615,14.14,23416300.0],["2023-12-04",14.06,14.38,13.965,14.3,21274400.0],["2023-12-05",14.16,14.66,14.11,14.6,18141100.0],["2023-12-06",14.83,15.36,14.77,14.77,27154500.0],["2023-12-07",14.74,14.85,14.54,14.76,15148800.0],["2023-12-08",14.7,15.305,14.68,15.09,20718300.0],["2023-12-11",15.82,15.95,15.52,15.75,32187100.0],["2023-12-12",15.63,16.06,15.445,15.85,27396300.0],["2023-12-13",16.0,16.54,15.84,16.45,26639300.0],["2023-12-14",16.67,17.23,16.57,16.94,39763700.0],["2023-12-15",17.04,17.22,16.53,16.92,35572600.0],["2023-12-18",17.44,17.9,16.8,17.02,49763600.0],["2023-12-19",16.54,17.255,16.17,17.18,52580600.0],["2023-12-20",16.98,17.3,16.59,16.6,28279700.0],["2023-12-21",16.94,17.29,16.7,17.23,34281600.0],["2023-12-22",17.2,17.32,16.89,17.05,21576700.0],["2023-12-26",17.06,17.1,16.68,16.78,13944300.0],["2023-12-27",16.73,16.99,16.68,16.95,15975400.0],["2023-12-28",16.92,17.2,16.82,17.05,13845200.0],["2023-12-29",17.03,17.21,16.83,16.93,16693500.0],["2024-01-02",16.52,16.555,15.93,16.14,29687000.0],["2024-01-03",15.52,16.04,15.27,15.78,28496100.0],["2024-01-04",15.75,16.28,15.685,16.2,15922900.0],["2024-01-05",16.12,16.678,16.102,16.55,21581000.0],["2024-01-08",16.67,17.33,16.46,17.31,20267500.0],["2024-01-09",17.38,17.75,16.97,17.05,35649000.0],["2024-01-10",17.18,17.45,16.82,17.37,19372600.0],["2024-01-11",17.3,17.62,16.81,17.09,22803600.0],["2024-01-12",17.0,17.01,16.371,16.43,19056400.0],["2024-01-16",16.21,16.21,15.43,15.54,35778100.0],["2024-01-17",15.53,15.59,15.18,15.5,20971500.0],["2024-01-18",15.63,16.269,15.5,16.21,21257600.0],["2024-01-19",16.4,16.57,16.17,16.42,15300300.0],["2024-01-22",16.59,17.14,16.445,16.61,19540600.0],["2024-01-23",16.64,16.64,16.17,16.33,17034500.0],["2024-01-24",16.67,16.72,16.22,16.32,17403900.0],["2024-01-25",16.47,16.51,16.205,16.29,14223000.0],["2024-01-26",16.98,16.99,16.24,16.25,27636400.0],["2024-01-29",16.3,16.9,16.095,16.89,18698300.0],["2024-01-30",16.7,16.845,16.33,16.47,36009400.0],["2024-01-31",16.03,16.6,15.82,15.89,14822100.0],["2024-02-01",16.09,16.11,15.77,15.87,16179100.0],["2024-02-02",16.675,17.11,16.11,17.05,35712600.0],["2024-02-05",17.2,17.495,16.3,16.75,37737700.0],["2024-02-06",16.78,17.5,16.77,17.45,88330600.0],["2024-02-07",12.03,12.39,11.081,11.41,185977600.0],["2024-02-08",11.29,11.5,10.82,11.1,87847300.0],["2024-02-09",11.26,11.28,10.93,11.11,54218100.0],["2024-02-12",11.28,12.08,11.2,11.64,65823300.0],["2024-02-13",11.24,11.62,11.015,11.14,40428100.0],["2024-02-14",11.34,11.45,11.18,11.4,24167900.0],["2024-02-15",11.42,11.8,11.38,11.6,24335900.0],["2024-02-16",11.34,11.44,10.99,11.17,43404100.0],["2024-02-20",11.0,11.14,10.87,10.95,37406100.0],["2024-02-21",10.83,10.96,10.69,10.74,25481800.0],["2024-02-22",10.85,11.04,10.72,10.73,46990000.0],["2024-02-23",10.75,10.89,10.49,10.8,22975400.0],["2024-02-26",10.66,10.87,10.575,10.72,19388200.0],["2024-02-27",10.8,11.05,10.75,10.9,18059800.0],["2024-02-28",10.75,11.14,10.75,11.0,17656000.0],["2024-02-29",11.05,11.196,10.94,11.02,19719300.0],["2024-03-01",11.05,11.28,11.0,11.25,20749800.0],["2024-03-04",11.26,11.27,10.7,11.03,21544900.0],["2024-03-05",10.85,11.65,10.75,11.43,42821200.0],["2024-03-06",11.6,11.63,11.105,11.16,27088300.0],["2024-03-07",11.45,12.02,11.45,11.85,45365300.0],["2024-03-08",12.0,12.645,11.99,12.39,43593500.0],["2024-03-11",12.25,12.26,11.8,11.87,23993600.0],["2024-03-12",11.95,12.13,11.7,11.77,17197100.0],["2024-03-13",11.71,12.35,11.69,11.9,29908900.0],["2024-03-14",11.86,11.89,11.34,11.39,21971800.0],["2024-03-15",11.44,11.572,11.09,11.19,26649900.0],["2024-03-18",11.24,11.33,10.93,11.06,28446200.0],["2024-03-19",10.96,11.17,10.78,11.05,25976800.0],["2024-03-20",11.03,11.38,10.97,11.2,28666800.0],["2024-03-21",11.26,11.51,11.13,11.16,22605100.0],["2024-03-22",11.15,11.43,11.063,11.4,25195800.0],["2024-03-25",11.38,11.52,11.24,11.26,20246900.0],["2024-03-26",11.4,11.748,11.31,11.31,20825700.0],["2024-03-27",11.38,11.465,11.24,11.45,13358000.0],["2024-03-28",11.4,11.68,11.35,11.48,15281000.0],["2024-04-01",11.48,11.61,11.2,11.25,13156600.0],["2024-04-02",11.0,11.14,10.722,11.08,14452700.0],["2024-04-03",10.99,11.27,10.975,11.15,10552500.0],["2024-04-04",11.22,11.38,10.98,11.02,15077800.0],["2024-04-05",10.9,11.15,10.89,11.0,14656700.0],["2024-04-08",11.06,11.36,11.02,11.11,14688900.0],["2024-04-09",11.11,11.29,11.1,11.23,12667900.0],["2024-04-10",11.02,11.19,10.86,10.88,20732500.0],["2024-04-11",11.01,11.415,10.85,11.36,24554900.0],["2024-04-12",11.18,11.23,10.83,10.85,22041000.0],["2024-04-15",10.86,10.87,10.27,10.34,24598600.0],["2024-04-16",10.28,10.43,10.083,10.41,24221400.0],["2024-04-17",10.49,11.45,10.432,10.9,54242200.0],["2024-04-18",11.17,11.78,11.07,11.63,55108200.0],["2024-04-19",11.65,11.88,11.115,11.16,30405600.0],["2024-04-22",11.53,11.75,10.875,11.14,24949800.0],["2024-04-23",11.29,11.685,11.14,11.39,26017900.0],["2024-04-24",11.325,11.48,10.96,11.08,32755900.0],["2024-04-25",10.63,11.545,10.54,11.4,75962200.0],["2024-04-26",14.48,14.94,13.78,14.55,159811900.0],["2024-04-29",14.35,14.87,14.03,14.49,51922300.0],["2024-04-30",14.48,15.36,14.381,15.05,56020000.0],["2024-05-01",15.1,16.199,14.93,15.86,46850500.0],["2024-05-02",16.02,16.31,15.71,16.3,28833500.0],["2024-05-03",16.53,16.53,16.04,16.25,23896800.0],["2024-05-06",16.39,16.97,16.09,16.84,32504100.0],["2024-05-07",16.78,17.29,16.735,17.14,24966200.0],["2024-05-08",16.39,16.98,16.33,16.74,31749000.0],["2024-05-09",16.71,16.76,16.115,16.55,36751800.0],["2024-05-10",16.58,16.6,15.84,16.01,26519500.0],["2024-05-13",15.98,16.08,15.66,15.76,28884200.0],["2024-05-14",15.71,15.89,15.38,15.62,29917500.0],["2024-05-15",15.975,16.275,15.53,16.21,27499600.0],["2024-05-16",16.03,16.175,15.75,16.02,21863100.0],["2024-05-17",16.01,16.255,15.93,16.05,12200000.0],["2024-05-20",16.17,16.65,16.17,16.43,22173600.0],["2024-05-21",16.25,16.252,15.52,15.63,19987400.0],["2024-05-22",15.66,15.92,15.551,15.91,12894400.0],["2024-05-23",15.96,15.97,15.12,15.18,16728700.0],["2024-05-24",15.33,15.49,15.15,15.22,9988900.0],["2024-05-28",15.25,15.48,15.174,15.32,13320800.0],["2024-05-29",15.03,15.405,14.92,15.16,13769700.0],["2024-05-30",15.15,15.39,14.81,15.17,14737700.0],["2024-05-31",15.32,15.34,14.9,15.02,20044000.0],["2024-06-03",15.37,15.44,15.11,15.32,18039000.0],["2024-06-04",15.15,15.32,14.79,14.89,16105100.0],["2024-06-05",15.125,15.38,15.075,15.2,21285700.0],["2024-06-06",15.1,15.4,14.94,15.2,14519200.0],["2024-06-07",15.2,15.61,14.95,15.59,27041500.0],["2024-06-10",15.39,15.575,15.05,15.19,19250600.0],["2024-06-11",15.13,15.6,15.0,15.6,20771900.0],["2024-06-12",15.8,16.173,15.7,15.87,16021600.0],["2024-06-13",15.85,15.95,15.46,15.61,14274600.0],["2024-06-14",15.51,15.69,15.33,15.59,8575900.0],["2024-06-17",15.49,16.05,15.22,15.84,21176100.0],["2024-06-18",15.7,16.04,15.49,15.8,16584100.0],["2024-06-20",15.76,15.82,15.17,15.39,17256600.0],["2024-06-21",15.38,15.595,15.25,15.51,27655200.0],["2024-06-24",15.51,15.79,15.46,15.67,21115200.0],["2024-06-25",15.92,16.77,15.68,16.71,22210600.0],["2024-06-26",16.46,16.85,16.31,16.77,12905900.0],["2024-06-27",16.88,17.03,16.56,16.57,12048400.0],["2024-06-28",16.5,16.76,16.33,16.61,19872000.0],["2024-07-01",16.43,16.53,15.63,16.02,17432500.0],["2024-07-02",16.06,16.36,15.7,16.26,11636800.0],["2024-07-03",16.25,16.4,15.57,15.75,11493200.0],["2024-07-05",15.72,16.42,15.57,16.38,14257100.0],["2024-07-08",16.44,16.558,16.06,16.5,11438900.0],["2024-07-09",16.5,16.87,16.45,16.75,12025600.0],["2024-07-10",16.78,17.32,16.55,16.84,24203000.0],["2024-07-11",16.88,17.33,16.11,16.37,23400900.0],["2024-07-12",16.18,16.38,15.66,16.18,14584700.0],["2024-07-15",16.42,16.515,15.985,16.21,12002000.0],["2024-07-16",16.36,16.47,15.68,16.14,21440900.0],["2024-07-17",15.74,15.75,14.35,14.57,36770400.0],["2024-07-18",14.76,14.908,14.34,14.57,14723700.0],["2024-07-19",14.51,14.74,14.36,14.4,12221200.0],["2024-07-22",14.59,14.91,14.56,14.78,10957500.0],["2024-07-23",15.16,15.35,14.31,14.33,22477900.0],["2024-07-24",13.99,13.99,13.49,13.58,19952200.0],["2024-07-25",13.57,13.78,13.08,13.45,18876300.0],["2024-07-26",13.65,13.72,13.245,13.33,18301700.0],["2024-07-29",13.5,13.55,13.2,13.35,17491500.0],["2024-07-30",13.31,13.34,12.83,13.09,29735800.0],["2024-07-31",13.15,13.6,13.055,13.32,27561000.0],["2024-08-01",13.81,13.95,12.71,12.81,62367500.0],["2024-08-02",10.13,10.42,9.3,9.36,124970600.0],["2024-08-05",8.51,8.97,8.3,8.71,52149400.0],["2024-08-06",9.0,9.01,8.52,8.64,47097400.0],["2024-08-07",8.74,9.05,8.29,8.29,37159100.0],["2024-08-08",8.43,9.01,8.35,8.94,30984600.0],["2024-08-09",8.92,9.11,8.83,9.05,26475900.0],["2024-08-12",9.06,9.24,8.95,9.02,15243100.0],["2024-08-13",9.08,9.54,9.08,9.23,21013800.0],["2024-08-14",9.36,9.4,8.935,9.03,22886000.0],["2024-08-15",9.18,9.43,9.14,9.3,20618200.0],["2024-08-16",9.19,9.285,9.03,9.23,28183400.0],["2024-08-19",9.28,9.52,9.25,9.5,17486100.0],["2024-08-20",9.44,9.61,9.36,9.47,16353400.0],["2024-08-21",9.52,9.54,9.35,9.48,17946300.0],["2024-08-22",9.48,9.52,9.19,9.25,19806600.0],["2024-08-23",9.35,9.49,9.325,9.43,17785900.0],["2024-08-26",9.4,9.62,9.384,9.42,21843400.0],["2024-08-27",9.28,9.57,9.28,9.5,17453900.0],["2024-08-28",9.38,9.44,9.13,9.18,17945100.0],["2024-08-29",9.29,9.44,9.16,9.22,19312600.0],["2024-08-30",9.34,9.42,9.18,9.34,17230600.0],["2024-09-03",9.22,9.25,8.81,8.86,20702800.0],["2024-09-04",8.81,9.02,8.78,8.79,18958600.0],["2024-09-05",8.77,8.98,8.72,8.87,15422900.0],["2024-09-06",8.89,8.925,8.46,8.62,24928800.0],["2024-09-09",8.69,8.76,8.42,8.53,26137700.0],["2024-09-10",8.55,8.67,8.32,8.64,22445500.0],["2024-09-11",8.68,9.0,8.68,9.0,27103200.0],["2024-09-12",9.0,9.44,9.0,9.32,23132400.0],["2024-09-13",9.49,9.79,9.47,9.52,30647700.0],["2024-09-16",9.35,9.825,9.04,9.64,39019700.0],["2024-09-17",9.8,9.96,9.385,9.42,28486700.0],["2024-09-18",9.44,9.875,9.4,9.67,32524800.0],["2024-09-19",9.99,10.34,9.81,10.07,37009900.0],["2024-09-20",10.02,10.15,9.92,10.05,33630800.0],["2024-09-23",10.16,10.28,9.94,10.2,35568400.0],["2024-09-24",10.4,10.67,10.22,10.57,35147100.0],["2024-09-25",10.59,10.8,10.55,10.59,31316700.0],["2024-09-26",10.88,10.93,10.5,10.56,24807100.0],["2024-09-27",10.8,11.07,10.745,10.87,25500900.0],["2024-09-30",10.81,10.99,10.68,10.7,22537500.0],["2024-10-01",10.78,10.91,10.4,10.42,19195700.0],["2024-10-02",10.32,10.91,10.3,10.88,22138300.0],["2024-10-03",10.63,10.95,10.601,10.74,15138800.0],["2024-10-04",10.94,10.98,10.615,10.8,15497200.0],["2024-10-07",10.79,10.89,10.42,10.48,18028200.0],["2024-10-08",10.46,10.71,10.385,10.67,14134400.0],["2024-10-09",10.69,10.79,10.61,10.68,11064600.0],["2024-10-10",10.54,10.82,10.52,10.66,14692200.0],["2024-10-11",10.55,11.19,10.55,11.13,17306000.0],["2024-10-14",11.02,11.2,10.86,11.05,21296700.0],["2024-10-15",11.05,11.205,10.855,11.04,16307500.0],["2024-10-16",11.05,11.1,10.67,10.76,24720700.0],["2024-10-17",10.595,10.69,10.26,10.46,28907700.0],["2024-10-18",10.56,10.645,10.42,10.49,15179600.0],["2024-10-21",10.45,10.56,10.285,10.33,17264900.0],["2024-10-22",10.16,10.255,9.94,9.98,28940000.0],["2024-10-23",10.21,10.48,10.06,10.15,32444300.0],["2024-10-24",10.2,10.33,10.12,10.27,17213100.0],["2024-10-25",10.33,10.54,10.29,10.45,18672500.0],["2024-10-28",10.63,10.835,10.54,10.71,25316300.0],["2024-10-29",10.75,10.93,10.54,10.89,59701100.0],["2024-10-30",11.53,12.83,11.41,12.62,102519300.0],["2024-10-31",12.57,12.73,12.08,12.16,76348300.0],["2024-11-01",12.25,12.93,11.97,12.53,49753800.0],["2024-11-04",12.36,12.47,12.06,12.12,29713400.0],["2024-11-05",12.21,12.33,11.97,12.19,21861000.0],["2024-11-06",12.16,12.36,11.395,11.81,36562900.0],["2024-11-07",11.89,12.59,11.87,12.48,30530300.0],["2024-11-08",12.41,12.45,11.87,12.01,39240000.0],["2024-11-11",12.1,12.26,11.93,11.96,31883100.0],["2024-11-12",11.8,11.905,11.23,11.26,38973900.0],["2024-11-13",11.28,11.385,11.07,11.11,20588900.0],["2024-11-14",11.11,11.18,10.7,10.76,32509000.0],["2024-11-15",10.71,10.71,10.49,10.6,20919200.0],["2024-11-18",10.6,10.69,10.46,10.55,34574800.0],["2024-11-19",10.425,10.62,10.422,10.51,21393000.0],["2024-11-20",10.54,11.0,10.463,10.59,17642000.0],["2024-11-21",10.56,10.695,10.4,10.63,21430700.0],["2024-11-22",10.52,11.47,10.5,11.42,39166000.0],["2024-11-25",11.55,12.14,11.53,11.6,29295400.0],["2024-11-26",11.55,11.63,11.3,11.6,27809600.0],["2024-11-27",11.68,11.79,11.35,11.61,14146000.0],["2024-11-29",11.7,12.015,11.67,11.81,8966700.0],["2024-12-02",11.78,12.18,11.59,12.11,28007700.0],["2024-12-03",12.09,13.05,11.961,12.86,37632900.0],["2024-12-04",12.93,12.93,12.58,12.62,15865300.0],["2024-12-05",12.58,12.59,11.715,12.17,49109600.0],["2024-12-06",12.37,13.02,12.22,12.44,58197700.0],["2024-12-09",12.5,12.625,12.2,12.5,32176100.0],["2024-12-10",12.5,12.57,11.985,12.41,33103200.0],["2024-12-11",12.42,12.74,11.99,12.0,21680000.0],["2024-12-12",11.94,11.96,11.37,11.38,23124400.0],["2024-12-13",11.41,11.549,11.08,11.31,17823800.0],["2024-12-16",11.36,11.57,11.21,11.34,22364200.0],["2024-12-17",11.34,11.426,11.115,11.18,19717400.0],["2024-12-18",11.155,12.155,10.855,11.22,49598200.0],["2024-12-19",11.34,11.57,11.14,11.3,26885300.0],["2024-12-20",11.01,11.63,10.95,11.4,38555400.0],["2024-12-23",11.525,11.59,11.0,11.26,37248300.0],["2024-12-24",11.27,11.28,11.12,11.18,7892400.0],["2024-12-26",11.11,11.38,11.07,11.2,12813800.0],["2024-12-27",11.16,11.18,10.77,10.99,22670500.0],["2024-12-30",10.72,10.995,10.565,10.86,28393800.0],["2024-12-31",10.86,11.0,10.75,10.77,14617100.0],["2025-01-02",11.0,11.38,10.78,11.24,16400500.0],["2025-01-03",11.46,12.08,11.45,11.97,25565600.0],["2025-01-06",12.1,12.59,11.98,12.57,26193600.0],["2025-01-07",12.65,12.87,12.305,12.55,27577600.0],["2025-01-08",12.3,12.59,11.93,12.04,25644800.0],["2025-01-10",11.99,13.281,11.88,12.47,54521200.0],["2025-01-13",12.24,12.45,11.94,12.15,21092900.0],["2025-01-14",11.78,11.81,11.285,11.34,38181500.0],["2025-01-15",11.68,12.35,11.62,11.84,35534700.0],["2025-01-16",11.38,11.65,11.17,11.22,37764000.0],["2025-01-17",11.36,11.6,10.8,10.86,48260600.0],["2025-01-21",10.92,10.975,10.54,10.56,34096700.0],["2025-01-22",10.68,10.76,10.45,10.46,24284100.0],["2025-01-23",10.41,10.67,10.4,10.58,19161800.0],["2025-01-24",10.65,10.9,10.65,10.89,19712200.0],["2025-01-27",10.59,11.19,10.585,10.85,23584400.0],["2025-01-28",10.88,11.2,10.765,11.19,21291500.0],["2025-01-29",11.25,11.77,11.19,11.63,27625300.0],["2025-01-30",11.64,11.665,11.14,11.35,19930600.0],["2025-01-31",11.43,11.73,11.26,11.29,23111400.0],["2025-02-03",11.0,11.3,10.955,11.17,56262600.0],["2025-02-04",11.19,11.71,11.185,11.6,65699100.0],["2025-02-05",11.535,11.57,10.59,10.63,91226400.0],["2025-02-06",10.49,10.79,10.35,10.69,40553400.0],["2025-02-07",10.72,11.05,10.6,10.92,31624300.0],["2025-02-10",10.805,11.09,10.675,10.71,30217300.0],["2025-02-11",10.44,10.92,10.35,10.87,24893000.0],["2025-02-12",10.67,10.92,10.67,10.73,20670700.0],["2025-02-13",10.76,11.26,10.757,11.25,29099000.0],["2025-02-14",11.12,11.2,10.83,10.85,19265700.0],["2025-02-18",10.88,11.045,10.715,11.04,23782000.0],["2025-02-19",10.92,10.97,10.72,10.78,18582700.0],["2025-02-20",10.78,10.83,10.572,10.68,16000300.0],["2025-02-21",10.7,10.8,10.33,10.34,17290500.0],["2025-02-24",10.39,10.55,10.1,10.42,17995900.0],["2025-02-25",10.35,10.52,10.1,10.4,19790500.0],["2025-02-26",10.48,10.585,10.1,10.16,23920000.0],["2025-02-27",10.2,10.305,9.93,9.99,18277900.0],["2025-02-28",9.97,10.26,9.86,10.25,21464800.0],["2025-03-03",10.32,10.38,9.76,9.77,22076100.0],["2025-03-04",9.6,9.855,9.24,9.6,27931800.0],["2025-03-05",9.62,9.84,9.51,9.79,17542200.0],["2025-03-06",9.625,9.93,9.52,9.6,22203700.0],["2025-03-07",9.52,9.84,9.36,9.72,22471800.0],["2025-03-10",9.49,9.588,9.05,9.08,25559200.0],["2025-03-11",9.0,9.185,8.82,8.86,34704300.0],["2025-03-12",9.04,9.14,8.775,8.89,34670300.0],["2025-03-13",8.85,8.87,8.34,8.37,30348400.0],["2025-03-14",8.58,8.68,8.455,8.64,26363200.0],["2025-03-17",8.7,9.1,8.655,8.99,26734900.0],["2025-03-18",8.91,9.07,8.66,8.73,25183100.0],["2025-03-19",8.75,9.22,8.75,9.04,37970100.0],["2025-03-20",9.02,9.59,8.99,9.23,59659200.0],["2025-03-21",9.14,9.36,9.095,9.33,37538500.0],["2025-03-24",9.55,9.67,9.39,9.54,21246300.0],["2025-03-25",9.59,9.7,9.42,9.63,20013500.0],["2025-03-26",9.66,9.68,9.26,9.41,22336700.0],["2025-03-27",9.28,9.34,9.14,9.17,21307300.0],["2025-03-28",9.13,9.21,8.81,8.89,20197800.0],["2025-03-31",8.64,8.75,8.31,8.71,23438400.0],["2025-04-01",8.74,9.11,8.665,8.93,24639800.0],["2025-04-02",8.63,9.11,8.6,8.88,34093900.0],["2025-04-03",8.42,8.48,7.97,8.02,50833000.0],["2025-04-04",7.74,8.29,7.663,8.05,48737600.0],["2025-04-07",7.79,8.49,7.46,7.73,54810700.0],["2025-04-08",7.97,8.1,7.08,7.23,48519100.0],["2025-04-09",7.17,8.91,7.105,8.82,68606600.0],["2025-04-10",8.46,8.605,7.74,7.83,43912400.0],["2025-04-11",7.8,8.1,7.67,7.96,28420800.0],["2025-04-14",8.18,8.24,7.765,7.91,26061400.0],["2025-04-15",7.9,8.03,7.71,7.87,25136100.0],["2025-04-16",7.75,7.88,7.585,7.74,34484200.0],["2025-04-17",7.66,7.95,7.65,7.88,32083700.0],["2025-04-21",7.76,7.87,7.5,7.61,27528900.0],["2025-04-22",7.66,7.92,7.63,7.85,25279500.0],["2025-04-23",8.1,8.25,7.83,7.98,35707100.0],["2025-04-24",8.05,8.435,8.04,8.33,33721600.0],["2025-04-25",8.45,8.675,8.4,8.54,32816100.0],["2025-04-28",8.55,9.01,8.55,8.83,53515600.0],["2025-04-29",8.83,9.23,8.82,9.09,105509900.0],["2025-04-30",7.77,7.98,7.47,7.96,151470100.0],["2025-05-01",8.01,8.135,7.8,7.83,75366800.0],["2025-05-02",7.87,8.48,7.84,8.45,79162200.0],["2025-05-05",8.37,8.68,8.36,8.55,43996700.0],["2025-05-06",8.46,8.57,8.34,8.36,32096400.0],["2025-05-07",8.4,8.41,7.92,8.13,34217100.0],["2025-05-08",8.29,8.36,8.07,8.22,46129000.0],["2025-05-09",8.36,8.63,8.22,8.25,28078500.0],["2025-05-12",8.855,9.21,8.655,9.21,53703200.0],["2025-05-13",9.2,9.26,9.033,9.1,33201600.0],["2025-05-14",9.14,9.229,8.94,9.03,29981300.0],["2025-05-15",8.95,9.015,8.545,8.58,30819800.0],["2025-05-16",8.62,8.78,8.49,8.75,30985000.0],["2025-05-19",8.445,8.81,8.425,8.68,26112400.0],["2025-05-20",8.65,8.691,8.435,8.53,28383300.0],["2025-05-21",8.48,8.58,8.23,8.28,26762100.0],["2025-05-22",8.305,8.47,8.165,8.43,25250100.0],["2025-05-23",8.24,8.34,8.2,8.23,18213100.0],["2025-05-27",8.34,8.45,8.25,8.42,23550500.0],["2025-05-28",8.43,8.5,8.322,8.34,20226700.0],["2025-05-29",8.465,8.48,8.21,8.28,22300700.0],["2025-05-30",8.23,8.25,8.0,8.25,27217500.0],["2025-06-02",8.18,8.29,8.054,8.2,20530300.0],["2025-06-03",8.22,8.435,8.06,8.37,26362700.0],["2025-06-04",8.375,8.63,8.285,8.45,25357700.0],["2025-06-05",8.48,8.54,8.08,8.2,34346700.0],["2025-06-06",8.3,8.375,8.17,8.27,26368500.0],["2025-06-09",8.35,8.665,8.32,8.5,34168800.0],["2025-06-10",8.465,8.83,8.35,8.49,39438000.0],["2025-06-11",8.565,8.95,8.52,8.57,31720400.0],["2025-06-12",8.47,8.52,8.24,8.3,30086300.0],["2025-06-13",8.135,8.23,7.9,7.94,37891900.0],["2025-06-16",8.04,8.285,7.89,8.27,39534000.0],["2025-06-17",8.14,8.33,8.115,8.18,20844400.0],["2025-06-18",8.14,8.32,8.1,8.23,27628000.0],["2025-06-20",8.28,8.34,8.0,8.01,27505300.0],["2025-06-23",7.96,8.09,7.75,7.91,35802200.0],["2025-06-24",8.07,8.34,8.05,8.32,44830100.0],["2025-06-25",8.38,8.42,8.0,8.03,45962200.0],["2025-06-26",8.11,8.19,8.01,8.14,29046300.0],["2025-06-27",8.3,8.95,8.23,8.72,63313600.0],["2025-06-30",8.85,8.86,8.59,8.69,32390200.0],["2025-07-01",9.0,9.53,8.91,9.35,74078500.0],["2025-07-02",9.37,9.62,9.32,9.38,48022900.0],["2025-07-03",9.41,9.46,9.19,9.27,21788700.0],["2025-07-07",9.155,9.33,9.1,9.19,23871500.0],["2025-07-08",9.3,9.35,9.154,9.32,24566500.0],["2025-07-09",9.28,9.38,9.015,9.12,42212500.0],["2025-07-10",9.16,9.4,9.03,9.34,39426800.0],["2025-07-11",9.285,9.41,9.063,9.11,24968600.0],["2025-07-14",9.08,9.57,9.055,9.54,36750500.0],["2025-07-15",9.685,9.84,9.47,9.48,42268400.0],["2025-07-16",9.55,9.67,9.22,9.66,45509900.0],["2025-07-17",9.66,10.1,9.625,9.91,46404700.0],["2025-07-18",9.92,10.07,9.85,10.01,28026600.0],["2025-07-21",10.17,10.3,9.84,9.88,36633700.0],["2025-07-22",9.96,10.41,9.89,10.35,38765900.0],["2025-07-23",10.37,10.37,10.01,10.07,28357200.0],["2025-07-24",10.065,10.08,9.69,9.74,38228200.0],["2025-07-25",9.77,9.81,9.56,9.77,30500000.0],["2025-07-28",9.875,9.9,9.56,9.69,51322200.0],["2025-07-29",9.685,9.7,9.31,9.33,37391900.0],["2025-07-30",9.35,9.43,9.2,9.32,32154300.0],["2025-07-31",9.48,9.77,9.39,9.43,57157700.0],["2025-08-01",9.15,9.2,8.88,9.05,37654500.0],["2025-08-04",9.135,9.54,9.13,9.47,42411600.0],["2025-08-05",9.49,9.545,9.22,9.39,73950200.0],["2025-08-06",7.5,7.85,7.27,7.78,185515300.0],["2025-08-07",7.81,7.94,7.45,7.54,82788300.0],["2025-08-08",7.41,7.56,7.39,7.41,49915000.0],["2025-08-11",7.44,7.47,7.16,7.19,51644600.0],["2025-08-12",7.28,7.29,7.12,7.27,36548100.0],["2025-08-13",7.275,7.35,7.2,7.32,53643300.0],["2025-08-14",7.23,7.28,7.06,7.08,58598100.0],["2025-08-15",7.12,7.3,7.1,7.15,46882400.0],["2025-08-18",7.14,7.37,7.09,7.34,42926400.0],["2025-08-19",7.39,7.41,7.14,7.18,45204100.0],["2025-08-20",7.13,7.21,6.99,7.16,54540800.0],["2025-08-21",7.1,7.12,7.03,7.05,43238400.0],["2025-08-22",7.04,7.33,7.04,7.2,62429500.0],["2025-08-25",7.15,7.19,6.99,7.0,58008900.0],["2025-08-26",7.03,7.1,6.98,7.02,51012500.0],["2025-08-27",7.01,7.07,6.99,6.99,32303300.0],["2025-08-28",7.07,7.14,7.01,7.1,56691300.0],["2025-08-29",7.12,7.33,7.09,7.14,78002400.0],["2025-09-02",7.01,7.34,6.9,7.33,103226300.0],["2025-09-03",7.42,7.635,7.2,7.25,91554600.0],["2025-09-04",7.23,7.25,7.08,7.09,69922300.0],["2025-09-05",7.2,7.33,7.08,7.31,102087200.0],["2025-09-08",7.29,7.305,7.11,7.22,90378100.0],["2025-09-09",7.19,7.33,7.13,7.28,91546500.0],["2025-09-10",7.24,7.24,7.035,7.05,87807000.0],["2025-09-11",7.08,7.4,7.07,7.29,107121100.0],["2025-09-12",7.27,7.34,7.17,7.34,87512600.0],["2025-09-15",7.27,7.64,7.27,7.46,141471300.0],["2025-09-16",7.46,7.77,7.42,7.74,158453400.0],["2025-09-17",7.79,8.25,7.725,7.99,155373200.0],["2025-09-18",8.1,8.52,8.1,8.44,202130200.0],["2025-09-19",8.47,8.48,8.03,8.16,194706900.0],["2025-09-22",8.98,9.28,8.45,8.53,219706600.0],["2025-09-23",8.59,8.86,8.32,8.42,148525500.0],["2025-09-24",8.48,8.51,8.12,8.22,143609500.0],["2025-09-25",8.26,8.35,8.05,8.33,247117100.0],["2025-09-26",8.33,8.33,8.15,8.27,157895500.0],["2025-09-29",8.32,8.74,8.275,8.4,187315600.0],["2025-09-30",8.37,8.45,7.6,7.71,266823800.0],["2025-10-01",7.54,7.86,7.52,7.71,184182100.0],["2025-10-02",7.83,8.22,7.7,8.22,120857100.0],["2025-10-03",8.22,8.71,8.22,8.54,174272600.0],["2025-10-06",8.555,8.88,8.22,8.52,132566800.0],["2025-10-07",8.565,8.57,8.11,8.13,104920600.0],["2025-10-08",8.16,8.44,8.08,8.43,134815300.0],["2025-10-09",8.415,8.515,8.22,8.38,101730500.0],["2025-10-10",8.415,8.555,7.77,7.78,79016500.0],["2025-10-13",8.03,8.09,7.93,8.05,44335900.0],["2025-10-14",7.86,8.085,7.77,7.92,41364800.0],["2025-10-15",8.005,8.1,7.76,7.91,39873800.0],["2025-10-16",7.91,8.03,7.63,7.76,50038600.0],["2025-10-17",7.63,7.79,7.63,7.65,37668400.0],["2025-10-20",7.73,7.8,7.65,7.73,28562900.0],["2025-10-21",7.73,7.94,7.66,7.85,32736900.0],["2025-10-22",7.82,7.93,7.65,7.77,41557800.0],["2025-10-23",7.75,7.96,7.71,7.87,26096300.0],["2025-10-24",7.8,8.03,7.8,7.95,47645600.0],["2025-10-27",8.07,8.07,7.89,7.91,35190500.0],["2025-10-28",7.85,7.879,7.73,7.74,40433900.0],["2025-10-29",7.74,7.91,7.681,7.74,35991900.0],["2025-10-30",7.61,7.88,7.48,7.6,45899200.0],["2025-10-31",7.68,7.82,7.63,7.8,45281800.0],["2025-11-03",7.78,7.925,7.64,7.82,41430100.0],["2025-11-04",7.62,7.67,7.45,7.47,45229200.0],["2025-11-05",7.37,7.485,7.22,7.3,130490400.0],["2025-11-06",8.58,8.63,7.87,8.01,162069700.0],["2025-11-07",7.905,8.24,7.905,8.21,70167800.0],["2025-11-10",8.32,8.755,8.23,8.69,81255400.0],["2025-11-11",8.68,8.89,8.595,8.76,51421600.0],["2025-11-12",8.86,9.13,8.76,9.09,50938900.0],["2025-11-13",8.94,9.05,8.55,8.58,64029000.0],["2025-11-14",8.35,8.655,8.31,8.57,56732200.0],["2025-11-17",8.57,8.62,8.05,8.18,50923000.0],["2025-11-18",8.18,8.405,8.1,8.25,57663600.0],["2025-11-19",8.21,8.27,8.02,8.03,37344300.0],["2025-11-20",8.225,8.3,7.76,7.78,48476300.0],["2025-11-21",7.94,7.94,7.56,7.69,41191100.0],["2025-11-24",7.73,7.8,7.62,7.68,36937400.0],["2025-11-25",7.69,7.76,7.59,7.64,31509800.0],["2025-11-26",7.67,7.74,7.59,7.61,29850400.0],["2025-11-28",7.65,7.69,7.565,7.68,40363700.0],["2025-12-01",7.58,7.7,7.49,7.64,46357000.0],["2025-12-02",7.665,7.68,7.53,7.62,28274000.0],["2025-12-03",7.62,7.7,7.55,7.66,25600600.0],["2025-12-04",7.765,7.83,7.64,7.76,31167900.0],["2025-12-05",7.75,8.0,7.7,7.91,33603100.0],["2025-12-08",7.94,8.04,7.822,8.03,33689700.0],["2025-12-09",7.97,7.99,7.85,7.92,22753400.0],["2025-12-10",7.83,7.946,7.65,7.92,34068100.0],["2025-12-11",7.8,7.89,7.62,7.64,28110200.0],["2025-12-12",7.66,7.68,7.3,7.31,38344900.0],["2025-12-15",7.34,7.44,7.19,7.26,42391100.0],["2025-12-16",7.25,7.4,7.115,7.37,49031500.0],["2025-12-17",7.28,7.75,7.28,7.5,61974600.0],["2025-12-18",7.61,7.81,7.53,7.63,42644600.0],["2025-12-19",7.595,7.61,7.435,7.57,42543300.0],["2025-12-22",7.6,7.96,7.6,7.94,36700200.0],["2025-12-23",7.84,7.86,7.735,7.81,22526300.0],["2025-12-24",7.8,7.89,7.74,7.85,10508100.0],["2025-12-26",7.85,7.91,7.81,7.86,12360000.0],["2025-12-29",7.76,7.947,7.734,7.88,23767300.0],["2025-12-30",7.88,8.1,7.835,8.07,28027400.0],["2025-12-31",8.05,8.2,8.01,8.07,23424800.0],["2026-01-02",8.23,8.24,7.95,8.13,34513200.0],["2026-01-05",8.165,8.355,8.13,8.25,41095400.0],["2026-01-06",8.26,8.8,8.253,8.79,49090000.0],["2026-01-07",8.8,9.07,8.54,8.62,63485700.0],["2026-01-08",8.62,8.675,8.29,8.4,56620500.0],["2026-01-09",8.47,8.59,8.17,8.21,39691300.0],["2026-01-12",8.21,8.32,8.161,8.19,39743400.0],["2026-01-13",8.17,8.31,7.96,7.99,47098300.0],["2026-01-14",7.915,7.97,7.78,7.9,47526500.0],["2026-01-15",7.92,7.975,7.63,7.76,48478700.0],["2026-01-16",7.77,7.79,7.52,7.53,38546800.0],["2026-01-20",7.35,7.43,7.28,7.35,44464300.0],["2026-01-21",7.4,7.55,7.335,7.37,52839000.0],["2026-01-22",7.73,7.8,7.58,7.66,40818300.0],["2026-01-23",7.63,7.74,7.545,7.62,24034400.0],["2026-01-26",7.62,7.76,7.54,7.56,29342400.0],["2026-01-27",7.6,7.63,7.415,7.46,39882600.0],["2026-01-28",7.71,7.81,7.54,7.67,50306800.0],["2026-01-29",7.77,7.77,7.14,7.24,62116700.0],["2026-01-30",7.14,7.19,6.91,6.93,44351700.0],["2026-02-02",6.9,6.93,6.64,6.66,54413900.0],["2026-02-03",6.65,6.65,6.0,6.1,79356500.0],["2026-02-04",6.1,6.12,5.86,5.91,106537900.0],["2026-02-05",5.82,5.89,5.1,5.12,169934800.0],["2026-02-06",5.225,5.36,5.17,5.22,93552500.0],["2026-02-09",5.18,5.33,5.09,5.19,96437700.0],["2026-02-10",5.365,5.45,5.21,5.23,87906900.0],["2026-02-11",5.22,5.22,4.98,4.99,73316600.0],["2026-02-12",5.01,5.01,4.72,4.82,76952900.0],["2026-02-13",4.77,4.93,4.75,4.83,44250600.0],["2026-02-17",4.8,4.87,4.66,4.73,57949500.0],["2026-02-18",4.74,4.955,4.65,4.88,48234100.0],["2026-02-19",4.84,5.01,4.77,5.0,46098200.0],["2026-02-20",4.94,5.2,4.9,5.14,40827600.0],["2026-02-23",5.08,5.17,4.89,4.93,38131900.0],["2026-02-24",4.94,5.05,4.91,4.97,30182000.0],["2026-02-25",5.03,5.08,4.94,5.07,26469900.0],["2026-02-26",5.07,5.3,5.04,5.26,37329500.0],["2026-02-27",5.13,5.22,5.025,5.21,37452400.0],["2026-03-02",5.03,5.27,5.025,5.26,32492900.0],["2026-03-03",5.1,5.28,5.0,5.25,33209500.0],["2026-03-04",5.3,5.48,5.23,5.37,33690900.0],["2026-03-05",5.39,5.52,5.22,5.34,33687900.0],["2026-03-06",5.26,5.3,5.07,5.16,31058200.0],["2026-03-09",5.07,5.17,4.93,5.13,34407300.0],["2026-03-10",5.15,5.16,4.87,4.91,58640000.0],["2026-03-11",4.96,5.04,4.78,4.86,51555000.0],["2026-03-12",4.78,4.94,4.64,4.65,47033000.0],["2026-03-13",4.69,4.72,4.52,4.56,45615700.0],["2026-03-16",4.615,4.7,4.55,4.68,39344300.0],["2026-03-17",4.72,4.815,4.63,4.65,28585400.0],["2026-03-18",4.58,4.735,4.56,4.62,29590900.0],["2026-03-19",4.55,4.64,4.5,4.56,30862200.0],["2026-03-20",4.55,4.58,4.42,4.48,32799000.0],["2026-03-23",4.5,4.6,4.46,4.51,31799300.0],["2026-03-24",4.49,4.49,4.31,4.36,35646600.0],["2026-03-25",4.45,4.56,4.41,4.49,35102800.0],["2026-03-26",4.42,4.495,3.9,4.01,104488700.0],["2026-03-27",3.94,3.97,3.81,3.93,51014100.0],["2026-03-30",3.94,4.145,3.89,4.02,87662600.0],["2026-03-31",4.08,4.64,4.05,4.6,119237000.0],["2026-04-01",4.62,4.92,4.605,4.9,77491900.0],["2026-04-02",4.74,4.86,4.55,4.63,62470600.0],["2026-04-06",4.64,4.85,4.57,4.71,52168600.0],["2026-04-07",4.72,4.87,4.64,4.8,44448500.0],["2026-04-08",5.025,5.08,4.71,4.73,60098100.0],["2026-04-09",4.71,4.96,4.62,4.95,57721100.0],["2026-04-10",5.035,5.16,4.74,4.82,52405400.0],["2026-04-13",4.76,5.16,4.76,5.15,54105800.0],["2026-04-14",5.24,5.64,5.221,5.6,84852600.0],["2026-04-15",6.05,6.15,5.83,6.04,153321300.0],["2026-04-16",6.13,6.21,5.935,6.02,78804700.0],["2026-04-17",6.15,6.21,5.95,6.03,64356300.0],["2026-04-20",5.98,6.05,5.81,6.0,47457600.0],["2026-04-21",5.965,6.0,5.605,5.64,58973600.0],["2026-04-22",5.73,5.94,5.7,5.84,32960300.0],["2026-04-23",5.77,5.8,5.455,5.57,46460000.0],["2026-04-24",5.59,5.69,5.48,5.65,32743700.0],["2026-04-27",5.78,6.195,5.755,6.06,53121800.0],["2026-04-28",6.0,6.14,5.93,5.95,31773600.0],["2026-04-29",5.9,6.03,5.81,5.98,30209100.0],["2026-04-30",6.02,6.1,5.88,6.07,34214600.0],["2026-05-01",6.2,6.34,6.1,6.29,35456900.0],["2026-05-04",6.24,6.3,6.125,6.17,35756100.0],["2026-05-05",6.33,6.355,6.06,6.11,52138200.0],["2026-05-06",6.2,6.22,6.01,6.11,75434200.0],["2026-05-07",5.67,6.285,5.59,5.98,89579600.0],["2026-05-08",5.91,6.09,5.71,6.08,40082000.0],["2026-05-11",6.0,6.095,5.65,5.75,46562500.0],["2026-05-12",5.7,5.748,5.435,5.55,44663400.0],["2026-05-13",5.49,5.68,5.31,5.61,41460300.0],["2026-05-14",5.46,5.52,5.18,5.36,56667900.0],["2026-05-15",5.33,5.63,5.26,5.53,38028900.0],["2026-05-18",5.52,5.71,5.455,5.67,45028100.0],["2026-05-19",5.67,5.773,5.48,5.55,31837900.0],["2026-05-20",5.5,5.645,5.36,5.62,25728300.0],["2026-05-21",5.54,5.89,5.49,5.69,31406700.0],["2026-05-22",5.72,5.84,5.65,5.72,21693900.0],["2026-05-26",5.66,5.835,5.63,5.75,25833700.0],["2026-05-27",5.74,5.92,5.74,5.88,27345900.0],["2026-05-28",5.87,5.95,5.74,5.91,25521500.0],["2026-05-29",5.92,5.945,5.69,5.71,101982000.0],["2026-06-01",5.79,5.99,5.79,5.86,41561100.0],["2026-06-02",5.77,5.84,5.65,5.76,39813300.0],["2026-06-03",5.69,5.76,5.58,5.73,33364600.0],["2026-06-04",5.785,6.19,5.76,6.07,60188700.0],["2026-06-05",6.08,6.18,5.74,5.76,36650400.0],["2026-06-08",5.79,5.79,5.49,5.65,42011400.0],["2026-06-09",5.67,5.775,5.27,5.59,41311500.0],["2026-06-10",5.49,5.52,5.31,5.38,33813800.0],["2026-06-11",5.32,5.34,5.11,5.33,32331800.0],["2026-06-12",5.37,5.42,5.16,5.26,32795600.0],["2026-06-15",5.39,5.74,5.38,5.71,47146300.0],["2026-06-16",5.72,5.94,5.1,5.16,102121800.0],["2026-06-17",5.07,5.07,4.7,4.74,71924400.0],["2026-06-18",4.71,4.8,4.63,4.66,60953800.0],["2026-06-22",4.6,4.81,4.52,4.63,48534200.0],["2026-06-23",4.53,4.65,4.42,4.46,46289500.0],["2026-06-24",4.44,4.57,4.345,4.53,42896200.0],["2026-06-25",4.5,4.51,4.28,4.34,45241200.0],["2026-06-26",4.32,4.43,4.27,4.41,42021400.0],["2026-06-29",4.53,4.55,4.37,4.42,63331600.0],["2026-06-30",4.4,4.48,4.35,4.44,37264400.0],["2026-07-01",4.52,4.83,4.505,4.75,50441400.0],["2026-07-02",4.74,4.87,4.74,4.84,37376900.0],["2026-07-06",4.82,4.875,4.71,4.75,29609087.743761],["2026-07-07",4.78,4.81,4.605,4.65,36897246.174265],["2026-07-08",4.59,4.65,4.51,4.63,30910433.386183],["2026-07-09",4.565,4.7,4.5,4.7,26247370.457834],["2026-07-10",4.77,4.87,4.64,4.68,28281576.598884],["2026-07-13",4.7,4.7752,4.64,4.66,25884207.189575],["2026-07-14",4.6,4.71,4.57,4.68,29918030.991808],["2026-07-15",4.745,4.88,4.735,4.76,42288741.678995],["2026-07-16",4.78,4.81,4.53,4.69,40934721.173674],["2026-07-17",4.6,4.645,4.43,4.53,42771297.517056],["2026-07-20",4.5,4.686,4.485,4.56,36302161.053083],["2026-07-21",4.53,4.635,4.51,4.56,21787397.712356],["2026-07-22",4.56,4.57,4.44,4.47,23492100.040098],["2026-07-23",4.4,4.45,4.28,4.41,33137487.616635],["2026-07-24",4.45,4.5,4.31,4.35,27405192.490914],["2026-07-27",4.41,4.56,4.4001,4.52,30290081.564777],["2026-07-28",4.54,4.77,4.53,4.77,42625944.27935],["2026-07-29",4.75,4.895,4.715,4.73,24729120.908892],["2026-07-30",4.67,4.72,4.6,4.69,27149095.869283],["2026-07-31",4.66,4.73,4.59,4.69,33884468.103267],["2026-08-03",4.78,5.08,4.78,5.04,89440159.812592],["2026-08-04",5.33,5.82,5.27,5.79,88502063.919422],["2026-08-05",5.7,5.77,5.2,5.33,75074843.377999],["2026-08-06",5.2,5.415,5.18,5.22,31983543.0137],["2026-08-07",5.28,5.37,5.225,5.33,42399797.227097],["2026-08-10",5.28,5.4,5.26,5.35,7423239.929446],["2026-08-11",5.39,5.58,5.345,5.51,33739283.822564],["2026-08-12",5.47,5.5071,5.19,5.2,30508107.738336],["2026-08-13",5.22,5.33,5.14,5.3,30871668.123684],["2026-08-14",5.37,5.55,5.27,5.41,33850984.861123]]}