{"t":"TDOC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-30",19.0,19.0,19.0,19.0,0.0],["2015-07-01",29.9,31.9,27.82,28.5,10512900.0],["2015-07-02",28.09,29.25,26.16,28.0,1199200.0],["2015-07-06",26.11,27.81,26.01,26.69,512800.0],["2015-07-07",26.93,27.85,25.66,27.01,700700.0],["2015-07-08",26.8,27.25,26.0,26.25,403900.0],["2015-07-09",26.61,27.08,26.5,26.66,334000.0],["2015-07-10",27.1,31.0,26.7,29.28,1234600.0],["2015-07-13",30.06,32.45,29.69,30.96,680800.0],["2015-07-14",31.33,32.5,30.97,31.96,512500.0],["2015-07-15",32.0,32.2,30.44,30.69,303000.0],["2015-07-16",31.06,31.42,30.2,30.95,368200.0],["2015-07-17",31.21,31.68,30.49,30.6,200000.0],["2015-07-20",30.63,31.0,29.88,29.89,218800.0],["2015-07-21",29.57,30.7,29.57,30.5,286000.0],["2015-07-22",30.2,31.09,30.13,31.09,404200.0],["2015-07-23",30.8,31.0,30.27,30.54,373900.0],["2015-07-24",30.72,32.24,30.4,32.15,529300.0],["2015-07-27",32.64,32.9,30.5,31.31,385500.0],["2015-07-28",31.15,31.17,29.75,30.83,251600.0],["2015-07-29",30.6,31.7,30.51,31.57,165900.0],["2015-07-30",31.37,31.7,30.65,30.91,287400.0],["2015-07-31",31.06,31.79,30.91,31.57,143300.0],["2015-08-03",31.74,34.0,31.51,33.2,458500.0],["2015-08-04",33.15,35.32,33.051,34.82,263700.0],["2015-08-05",35.2,35.42,32.51,33.06,318200.0],["2015-08-06",33.6,33.6,30.08,32.07,554300.0],["2015-08-07",32.0,32.295,30.772,30.83,209200.0],["2015-08-10",30.85,30.89,30.0,30.47,209600.0],["2015-08-11",30.1,30.6,28.25,28.76,436200.0],["2015-08-12",28.81,29.38,28.17,28.51,251600.0],["2015-08-13",28.25,31.0,28.25,29.79,688900.0],["2015-08-14",30.1,30.97,27.87,28.52,523900.0],["2015-08-17",28.14,29.5,27.15,29.23,473000.0],["2015-08-18",29.2,29.24,28.09,28.3,378100.0],["2015-08-19",28.17,28.34,26.19,26.85,772500.0],["2015-08-20",26.4,27.31,24.56,26.5,563900.0],["2015-08-21",26.76,26.76,24.67,25.64,662300.0],["2015-08-24",23.94,25.03,21.811,23.88,961400.0],["2015-08-25",24.11,25.04,22.5,23.2,1178100.0],["2015-08-26",24.72,25.63,22.75,25.28,1479900.0],["2015-08-27",27.66,28.5,25.74,26.13,1596800.0],["2015-08-28",26.28,27.79,25.91,27.72,662400.0],["2015-08-31",28.05,28.05,25.72,25.74,564000.0],["2015-09-01",25.15,25.3,22.69,22.85,1686700.0],["2015-09-02",22.96,23.02,20.26,22.15,3360800.0],["2015-09-03",22.35,23.4,21.56,22.41,2480200.0],["2015-09-04",21.63,22.24,20.08,20.82,1714200.0],["2015-09-08",22.0,22.0,20.25,20.53,1089100.0],["2015-09-09",20.78,22.91,20.634,22.56,1114800.0],["2015-09-10",22.07,23.385,21.1,22.98,614500.0],["2015-09-11",23.28,23.77,21.6,23.5,594000.0],["2015-09-14",24.23,24.75,22.5,23.07,665900.0],["2015-09-15",23.56,23.94,22.535,22.99,524100.0],["2015-09-16",22.69,22.92,21.72,22.06,670100.0],["2015-09-17",22.29,23.0,21.77,22.15,324600.0],["2015-09-18",21.82,22.29,21.1,21.96,912100.0],["2015-09-21",22.3,23.19,22.148,22.24,494900.0],["2015-09-22",22.05,24.5,21.73,24.5,496900.0],["2015-09-23",23.47,24.55,22.29,24.46,701800.0],["2015-09-24",24.38,24.69,23.84,24.33,310800.0],["2015-09-25",24.21,24.5,21.89,22.35,852200.0],["2015-09-28",22.32,22.39,19.45,20.63,711300.0],["2015-09-29",21.13,23.25,20.55,21.0,938800.0],["2015-09-30",21.41,22.81,21.03,22.29,3006400.0],["2015-10-01",22.84,23.0,22.105,22.81,914200.0],["2015-10-02",22.09,22.24,17.37,18.24,3063400.0],["2015-10-05",18.64,18.65,15.63,17.49,2134300.0],["2015-10-06",17.49,17.49,16.12,16.64,1389500.0],["2015-10-07",16.77,16.91,15.62,16.23,578100.0],["2015-10-08",16.05,16.85,15.95,16.8,367200.0],["2015-10-09",16.57,17.415,16.48,17.25,557200.0],["2015-10-12",16.91,18.37,16.85,18.03,468200.0],["2015-10-13",17.59,18.3,17.51,18.0,283700.0],["2015-10-14",17.92,18.55,17.92,18.08,308600.0],["2015-10-15",17.65,18.46,17.65,18.12,218300.0],["2015-10-16",18.25,18.3,17.99,18.0,162100.0],["2015-10-19",17.9,18.365,17.9,18.21,229000.0],["2015-10-20",18.12,18.98,17.51,17.84,395700.0],["2015-10-21",18.11,18.85,17.8,18.59,331200.0],["2015-10-22",18.68,18.72,16.62,17.27,563500.0],["2015-10-23",17.09,18.45,17.09,18.2,160600.0],["2015-10-26",18.31,18.75,18.0,18.42,180500.0],["2015-10-27",18.18,18.98,18.034,18.94,209600.0],["2015-10-28",18.97,20.37,18.84,20.07,272300.0],["2015-10-29",19.9,20.53,19.54,19.67,192400.0],["2015-10-30",19.49,19.9,18.7,19.67,240000.0],["2015-11-02",19.77,19.85,19.3,19.59,317500.0],["2015-11-03",19.88,20.58,17.37,17.59,1913500.0],["2015-11-04",17.64,17.898,17.08,17.19,440400.0],["2015-11-05",17.45,17.45,15.65,16.0,470100.0],["2015-11-06",15.93,15.992,15.32,15.61,295000.0],["2015-11-09",15.81,16.9,15.43,16.2,410500.0],["2015-11-10",16.33,16.41,15.77,15.84,189100.0],["2015-11-11",16.0,16.34,15.64,16.25,166300.0],["2015-11-12",17.21,17.88,16.45,17.36,221500.0],["2015-11-13",17.25,17.72,17.168,17.58,115500.0],["2015-11-16",17.5,18.25,17.5,18.23,126700.0],["2015-11-17",18.13,19.4,18.13,19.36,213100.0],["2015-11-18",19.5,20.53,19.1,19.25,243700.0],["2015-11-19",18.85,19.0,18.1,18.46,116900.0],["2015-11-20",18.7,19.46,18.53,19.0,113000.0],["2015-11-23",18.95,19.32,18.62,19.28,102600.0],["2015-11-24",19.55,19.92,19.335,19.82,136800.0],["2015-11-25",19.82,20.19,19.17,19.25,105000.0],["2015-11-27",19.32,19.834,19.0,19.52,48000.0],["2015-11-30",19.7,21.25,19.51,21.25,203400.0],["2015-12-01",21.11,21.66,20.81,21.52,126200.0],["2015-12-02",21.55,22.0,20.73,20.91,220900.0],["2015-12-03",21.0,21.42,20.76,21.28,129900.0],["2015-12-04",21.41,21.48,20.84,20.88,98500.0],["2015-12-07",20.98,20.98,20.455,20.64,139500.0],["2015-12-08",20.48,20.78,19.69,19.79,80900.0],["2015-12-09",19.7,19.78,18.63,18.78,182800.0],["2015-12-10",18.72,19.68,18.525,19.56,115300.0],["2015-12-11",19.39,19.41,18.75,19.0,95800.0],["2015-12-14",18.9,18.93,18.347,18.39,83100.0],["2015-12-15",18.59,18.95,18.37,18.45,102400.0],["2015-12-16",18.85,18.98,18.48,18.65,99500.0],["2015-12-17",18.8,18.96,18.305,18.36,116500.0],["2015-12-18",18.21,18.5,17.61,18.1,218000.0],["2015-12-21",18.1,18.45,17.88,17.94,203900.0],["2015-12-22",17.77,17.82,17.498,17.68,93900.0],["2015-12-23",17.61,17.755,17.06,17.4,116100.0],["2015-12-24",17.4,17.72,17.4,17.67,30400.0],["2015-12-28",16.4,17.47,16.19,17.43,228300.0],["2015-12-29",17.54,17.86,17.25,17.78,74000.0],["2015-12-30",17.82,18.49,17.75,18.31,72500.0],["2015-12-31",18.15,18.98,17.82,17.96,118400.0],["2016-01-04",17.67,18.75,17.39,17.99,186100.0],["2016-01-05",18.0,20.0,17.87,19.5,373300.0],["2016-01-06",19.29,20.8,18.455,20.66,509600.0],["2016-01-07",19.91,20.44,19.79,20.18,277400.0],["2016-01-08",20.16,20.18,17.91,19.17,192700.0],["2016-01-11",19.24,19.75,18.3,19.0,191400.0],["2016-01-12",19.26,19.26,17.91,18.63,262000.0],["2016-01-13",18.63,18.716,16.33,16.91,474000.0],["2016-01-14",17.05,17.9,15.83,17.73,304400.0],["2016-01-15",17.37,17.64,16.77,17.02,200400.0],["2016-01-19",17.24,17.24,16.25,16.63,228100.0],["2016-01-20",16.35,16.84,15.0,15.74,473600.0],["2016-01-21",15.91,16.7,15.84,16.34,580700.0],["2016-01-22",16.57,17.98,16.549,17.44,216600.0],["2016-01-25",17.46,17.85,16.7,16.78,327500.0],["2016-01-26",16.68,17.0,16.04,16.7,219100.0],["2016-01-27",16.59,16.59,16.0,16.25,163900.0],["2016-01-28",16.31,16.44,14.65,15.52,425600.0],["2016-01-29",15.5,16.24,15.38,16.24,192400.0],["2016-02-01",16.25,16.25,15.63,15.99,433900.0],["2016-02-02",16.06,16.12,15.0,15.88,212400.0],["2016-02-03",19.53,19.53,15.03,15.85,257900.0],["2016-02-04",15.83,15.99,14.86,15.2,377500.0],["2016-02-05",15.18,15.18,13.54,14.13,372800.0],["2016-02-08",13.92,13.92,12.6,12.68,145100.0],["2016-02-09",13.08,13.08,11.84,11.86,257500.0],["2016-02-10",11.96,12.76,11.91,11.99,214100.0],["2016-02-11",11.78,12.61,11.32,11.89,588700.0],["2016-02-12",11.94,12.11,11.54,11.92,190200.0],["2016-02-16",12.27,12.49,12.01,12.36,284400.0],["2016-02-17",12.41,14.09,12.41,14.05,568200.0],["2016-02-18",14.05,15.25,14.05,14.52,280200.0],["2016-02-19",14.55,15.1,14.02,14.96,229600.0],["2016-02-22",15.05,15.85,14.96,15.12,180500.0],["2016-02-23",15.01,15.7,14.58,14.72,251900.0],["2016-02-24",14.62,15.0,14.16,14.91,124500.0],["2016-02-25",14.99,15.11,13.81,13.85,280500.0],["2016-02-26",13.8,15.13,13.8,14.57,206300.0],["2016-02-29",14.64,14.89,13.63,13.83,335200.0],["2016-03-01",13.92,14.042,13.58,13.76,201100.0],["2016-03-02",13.78,14.07,13.25,13.47,358900.0],["2016-03-03",13.5,13.99,12.59,12.75,422000.0],["2016-03-04",12.5,12.5,11.85,12.21,348400.0],["2016-03-07",12.16,12.75,12.16,12.5,225200.0],["2016-03-08",12.3,12.51,11.96,11.98,189400.0],["2016-03-09",12.1,12.43,11.849,12.36,165100.0],["2016-03-10",12.43,12.5,11.93,12.14,225800.0],["2016-03-11",12.19,12.39,12.04,12.28,266100.0],["2016-03-14",12.12,12.25,11.78,11.84,292900.0],["2016-03-15",11.65,11.9,11.43,11.47,198700.0],["2016-03-16",11.51,11.88,11.44,11.59,165500.0],["2016-03-17",11.28,11.48,10.215,10.65,566700.0],["2016-03-18",10.7,11.58,10.64,11.21,835900.0],["2016-03-21",11.3,11.48,11.02,11.23,304700.0],["2016-03-22",11.15,11.38,10.9,10.94,460700.0],["2016-03-23",11.0,11.0,10.25,10.34,293900.0],["2016-03-24",10.21,10.25,9.85,9.94,325700.0],["2016-03-28",9.89,10.04,9.08,9.5,452100.0],["2016-03-29",9.5,10.16,9.4,9.95,260800.0],["2016-03-30",9.8,9.95,9.51,9.9,478900.0],["2016-03-31",9.84,9.9,9.58,9.6,218100.0],["2016-04-01",9.56,10.1,9.55,10.04,562300.0],["2016-04-04",10.05,10.15,9.7,10.02,183200.0],["2016-04-05",9.84,10.22,9.75,10.13,254400.0],["2016-04-06",10.11,10.2,9.62,10.07,314100.0],["2016-04-07",10.05,10.5,10.05,10.3,192400.0],["2016-04-08",10.5,11.36,10.41,10.52,555600.0],["2016-04-11",10.45,10.61,9.8,10.07,285800.0],["2016-04-12",10.03,10.55,10.0,10.37,157900.0],["2016-04-13",10.46,11.39,10.37,11.22,251600.0],["2016-04-14",11.16,11.33,10.93,11.19,229600.0],["2016-04-15",11.22,11.32,11.12,11.24,200400.0],["2016-04-18",11.14,11.32,11.07,11.14,255400.0],["2016-04-19",11.22,11.49,11.16,11.4,318700.0],["2016-04-20",11.43,11.68,11.364,11.58,323300.0],["2016-04-21",11.65,12.06,11.65,12.03,284800.0],["2016-04-22",11.9,12.23,11.76,11.9,110700.0],["2016-04-25",11.85,12.02,11.82,12.0,144000.0],["2016-04-26",11.92,12.13,11.75,12.08,151000.0],["2016-04-27",12.01,12.463,12.01,12.05,165800.0],["2016-04-28",12.06,12.32,12.03,12.07,71800.0],["2016-04-29",12.05,12.36,11.9,12.15,137600.0],["2016-05-02",12.16,12.49,11.945,12.34,187800.0],["2016-05-03",12.24,12.4,11.5,11.63,163700.0],["2016-05-04",11.56,11.7,11.2,11.25,157200.0],["2016-05-05",11.2,11.41,10.58,10.76,145800.0],["2016-05-06",10.75,10.93,10.71,10.85,129100.0],["2016-05-09",10.94,11.9,10.94,11.82,198400.0],["2016-05-10",11.91,11.91,11.37,11.8,111300.0],["2016-05-11",10.94,11.86,10.32,11.64,386700.0],["2016-05-12",11.6,11.71,10.98,11.07,220600.0],["2016-05-13",10.61,10.8,10.02,10.05,412400.0],["2016-05-16",9.93,10.21,9.4,9.58,308900.0],["2016-05-17",9.59,10.27,9.28,10.25,411900.0],["2016-05-18",10.07,10.39,9.89,10.03,271900.0],["2016-05-19",9.95,10.22,9.69,9.72,122900.0],["2016-05-20",9.71,9.78,9.51,9.77,189000.0],["2016-05-23",9.65,10.23,9.59,9.99,210500.0],["2016-05-24",9.92,10.28,9.68,9.92,230000.0],["2016-05-25",9.92,10.38,9.902,10.28,194000.0],["2016-05-26",10.9,10.95,10.29,10.84,450100.0],["2016-05-27",10.84,11.34,10.755,11.31,415100.0],["2016-05-31",11.4,11.62,11.12,11.43,433100.0],["2016-06-01",11.47,11.78,11.29,11.62,324400.0],["2016-06-02",11.62,12.109,11.62,11.88,200300.0],["2016-06-03",11.9,11.99,11.54,11.82,203000.0],["2016-06-06",11.89,12.28,11.87,12.25,251600.0],["2016-06-07",12.2,12.59,12.15,12.54,232700.0],["2016-06-08",12.5,12.95,12.41,12.62,226800.0],["2016-06-09",12.45,12.68,12.24,12.66,195300.0],["2016-06-10",12.45,12.87,12.32,12.53,216500.0],["2016-06-13",12.5,12.62,12.33,12.5,261500.0],["2016-06-14",12.49,12.76,12.27,12.63,306200.0],["2016-06-15",12.68,13.05,12.62,13.04,472800.0],["2016-06-16",12.86,13.4,12.67,13.36,367200.0],["2016-06-17",13.34,13.439,12.8,12.86,492900.0],["2016-06-20",12.85,13.45,12.78,12.95,330900.0],["2016-06-21",12.9,12.948,12.45,12.89,429600.0],["2016-06-22",12.82,12.96,12.498,12.88,362900.0],["2016-06-23",12.77,12.96,12.61,12.95,286000.0],["2016-06-24",12.33,13.09,12.31,13.08,2061800.0],["2016-06-27",13.03,13.15,12.67,13.14,711400.0],["2016-06-28",13.24,14.71,13.21,14.58,914300.0],["2016-06-29",14.58,16.3,14.55,15.93,1398100.0],["2016-06-30",15.85,16.24,15.42,16.02,775600.0],["2016-07-01",15.91,16.23,14.9,16.08,798200.0],["2016-07-05",15.94,16.16,15.5,16.02,698200.0],["2016-07-06",15.88,16.14,15.73,15.93,904000.0],["2016-07-07",15.91,16.21,14.76,14.88,902500.0],["2016-07-08",15.06,15.59,14.36,15.28,853700.0],["2016-07-11",15.74,16.16,15.33,15.4,482500.0],["2016-07-12",15.5,16.21,15.15,15.99,672200.0],["2016-07-13",16.29,16.4,15.75,16.14,491300.0],["2016-07-14",16.2,16.24,15.24,15.51,478300.0],["2016-07-15",15.51,15.84,15.24,15.45,618500.0],["2016-07-18",15.5,16.07,14.94,16.05,1233500.0],["2016-07-19",16.06,17.59,16.05,17.51,2683300.0],["2016-07-20",17.6,17.88,17.19,17.54,1477500.0],["2016-07-21",17.54,17.97,16.744,16.9,892900.0],["2016-07-22",16.9,17.72,16.783,17.66,486000.0],["2016-07-25",17.77,17.77,17.27,17.47,761300.0],["2016-07-26",17.36,17.59,17.06,17.15,368800.0],["2016-07-27",17.18,17.43,16.98,17.41,217300.0],["2016-07-28",17.3,17.9,17.287,17.78,375700.0],["2016-07-29",17.65,17.69,17.305,17.44,307600.0],["2016-08-01",17.5,17.67,17.32,17.54,340300.0],["2016-08-02",17.5,18.03,17.41,17.98,535800.0],["2016-08-03",18.03,19.0,17.39,17.77,1437300.0],["2016-08-04",14.0,15.68,13.49,15.09,4152400.0],["2016-08-05",15.07,16.87,15.07,16.64,1491200.0],["2016-08-08",16.55,16.98,16.2,16.36,538000.0],["2016-08-09",16.45,16.849,16.08,16.59,670600.0],["2016-08-10",16.72,17.39,15.92,17.24,415900.0],["2016-08-11",17.53,17.55,16.94,17.24,305200.0],["2016-08-12",17.3,17.82,17.13,17.56,289800.0],["2016-08-15",17.65,18.25,17.46,18.22,671800.0],["2016-08-16",18.2,18.21,17.72,17.89,385800.0],["2016-08-17",17.83,18.81,17.64,18.78,549200.0],["2016-08-18",18.78,19.33,18.73,19.0,583200.0],["2016-08-19",18.79,18.9,18.3,18.37,682400.0],["2016-08-22",18.36,18.72,17.78,17.98,459300.0],["2016-08-23",18.07,18.3,17.915,18.0,195900.0],["2016-08-24",17.91,18.27,17.47,17.51,194300.0],["2016-08-25",17.54,17.54,16.63,16.69,635000.0],["2016-08-26",16.74,17.44,16.69,17.36,221700.0],["2016-08-29",17.36,17.65,17.26,17.55,192400.0],["2016-08-30",17.45,17.97,17.31,17.69,188900.0],["2016-08-31",17.65,17.9,17.33,17.83,188700.0],["2016-09-01",17.85,18.087,17.75,17.98,183400.0],["2016-09-02",18.06,18.55,18.01,18.5,183700.0],["2016-09-06",18.57,19.01,18.55,18.91,298800.0],["2016-09-07",18.95,19.13,18.62,18.95,285500.0],["2016-09-08",18.81,19.09,18.57,19.07,262600.0],["2016-09-09",18.93,19.15,18.6,18.6,316900.0],["2016-09-12",18.44,18.69,17.98,18.4,552100.0],["2016-09-13",18.61,18.63,17.72,17.97,291200.0],["2016-09-14",17.83,18.5,17.78,18.36,339900.0],["2016-09-15",18.19,19.1,18.19,18.98,301200.0],["2016-09-16",18.76,19.16,18.75,19.02,691300.0],["2016-09-19",19.04,19.49,18.84,18.9,318100.0],["2016-09-20",19.05,19.22,18.59,18.61,362100.0],["2016-09-21",18.6,19.11,18.21,18.99,235400.0],["2016-09-22",19.0,19.15,18.53,18.95,177400.0],["2016-09-23",18.99,19.12,18.56,18.64,150300.0],["2016-09-26",18.05,18.67,17.86,18.55,252900.0],["2016-09-27",18.08,18.4,17.98,18.2,337700.0],["2016-09-28",18.0,18.3,17.93,18.11,210200.0],["2016-09-29",18.0,18.35,17.85,18.01,224600.0],["2016-09-30",18.13,18.49,17.91,18.31,255800.0],["2016-10-03",18.18,18.21,17.73,17.83,265600.0],["2016-10-04",17.78,18.06,17.62,17.65,216600.0],["2016-10-05",17.67,18.19,17.57,17.61,223000.0],["2016-10-06",17.57,17.59,16.38,16.55,358200.0],["2016-10-07",16.6,17.22,16.6,16.7,178500.0],["2016-10-10",16.77,17.32,16.77,17.12,198200.0],["2016-10-11",16.895,17.01,16.33,16.48,198800.0],["2016-10-12",16.46,16.66,16.26,16.31,146500.0],["2016-10-13",16.14,16.54,16.0,16.41,147000.0],["2016-10-14",16.4,16.59,15.59,15.77,174000.0],["2016-10-17",15.55,16.1,15.3,15.95,140200.0],["2016-10-18",16.05,16.65,16.05,16.55,257400.0],["2016-10-19",16.6,16.65,16.3,16.35,81600.0],["2016-10-20",16.4,16.8,16.2,16.7,193000.0],["2016-10-21",16.5,16.9,16.35,16.55,178500.0],["2016-10-24",16.55,16.85,16.4,16.45,141300.0],["2016-10-25",16.4,16.55,15.6,15.9,220400.0],["2016-10-26",15.75,15.9,15.0,15.2,229400.0],["2016-10-27",15.25,15.65,14.85,14.9,346100.0],["2016-10-28",14.0,16.77,14.0,16.15,807500.0],["2016-10-31",16.25,16.6,16.0,16.25,370200.0],["2016-11-01",16.4,16.8,16.05,16.5,258100.0],["2016-11-02",16.45,16.6,15.9,15.95,258200.0],["2016-11-03",15.95,16.1,15.6,15.75,287200.0],["2016-11-04",15.85,16.25,15.75,15.8,246300.0],["2016-11-07",16.0,17.15,16.0,16.9,507900.0],["2016-11-08",16.8,17.5,16.25,17.05,272900.0],["2016-11-09",17.0,17.1,16.15,17.1,233200.0],["2016-11-10",17.3,17.8,17.05,17.7,366800.0],["2016-11-11",17.55,18.35,17.55,17.9,377600.0],["2016-11-14",17.9,18.5,16.9,16.95,438000.0],["2016-11-15",16.75,17.3,16.55,16.95,229800.0],["2016-11-16",17.35,18.2,17.1,17.1,342600.0],["2016-11-17",17.15,17.7,17.15,17.45,202400.0],["2016-11-18",17.5,17.5,16.75,17.4,386700.0],["2016-11-21",17.35,17.9,17.35,17.7,285600.0],["2016-11-22",17.75,17.9,17.3,17.85,184700.0],["2016-11-23",17.75,18.45,17.475,18.3,463900.0],["2016-11-25",18.45,18.45,18.0,18.15,101500.0],["2016-11-28",18.6,18.6,17.875,17.95,329900.0],["2016-11-29",18.05,18.3,17.8,18.1,629800.0],["2016-11-30",18.0,18.5,18.0,18.35,453200.0],["2016-12-01",18.45,18.45,17.9,18.15,371600.0],["2016-12-02",18.05,18.2,17.8,17.95,280700.0],["2016-12-05",17.9,18.55,17.8,18.45,354700.0],["2016-12-06",18.5,19.05,18.1,19.0,451200.0],["2016-12-07",18.95,19.1,18.574,18.8,356300.0],["2016-12-08",18.75,19.0,18.4,18.5,299500.0],["2016-12-09",18.55,18.65,17.55,17.7,278400.0],["2016-12-12",17.65,17.85,16.95,17.05,181100.0],["2016-12-13",17.0,17.0,16.005,16.2,427000.0],["2016-12-14",16.05,16.95,15.8,16.85,739200.0],["2016-12-15",16.75,17.3,16.4,16.8,665100.0],["2016-12-16",16.75,17.35,16.6,16.85,541900.0],["2016-12-19",16.8,17.25,16.3,16.4,354300.0],["2016-12-20",16.5,16.75,16.25,16.35,646900.0],["2016-12-21",16.3,16.675,16.25,16.6,297200.0],["2016-12-22",16.55,17.085,16.4,16.75,166600.0],["2016-12-23",16.75,17.05,16.65,16.85,83300.0],["2016-12-27",16.8,17.2,16.65,16.75,115800.0],["2016-12-28",16.75,16.9,16.45,16.55,128900.0],["2016-12-29",16.65,16.95,16.45,16.65,186500.0],["2016-12-30",16.7,16.7,16.425,16.5,248300.0],["2017-01-03",16.65,16.7,16.4,16.5,358500.0],["2017-01-04",16.75,16.9,16.4,16.5,394100.0],["2017-01-05",16.5,16.8,16.25,16.4,349100.0],["2017-01-06",16.5,16.8,16.35,16.55,749300.0],["2017-01-09",16.45,17.55,16.25,17.4,567000.0],["2017-01-10",17.4,18.35,17.3,18.05,586900.0],["2017-01-11",18.05,18.9,18.0,18.2,712900.0],["2017-01-12",18.15,18.3,17.875,17.9,397600.0],["2017-01-13",18.0,18.575,18.0,18.35,474800.0],["2017-01-17",18.15,18.25,17.15,17.4,445700.0],["2017-01-18",16.5,17.15,15.65,17.0,1361300.0],["2017-01-19",17.9,19.3,17.85,18.4,4805700.0],["2017-01-20",18.45,19.1,18.45,18.65,872200.0],["2017-01-23",18.65,18.9,18.45,18.75,699700.0],["2017-01-24",18.75,19.15,18.3,18.9,711300.0],["2017-01-25",18.9,19.1,18.675,18.95,798200.0],["2017-01-26",18.95,20.0,18.95,19.55,1179300.0],["2017-01-27",19.55,21.25,19.425,20.55,2240000.0],["2017-01-30",20.6,21.025,20.25,20.7,840500.0],["2017-01-31",20.65,21.25,19.8,20.0,1238800.0],["2017-02-01",20.1,20.2,19.5,19.7,948300.0],["2017-02-02",19.65,20.35,19.5,20.3,1034900.0],["2017-02-03",20.3,20.525,19.95,20.45,622800.0],["2017-02-06",20.5,20.55,19.65,20.2,885800.0],["2017-02-07",20.35,20.55,20.05,20.5,414100.0],["2017-02-08",20.45,22.05,20.2,21.4,1080000.0],["2017-02-09",21.4,21.65,20.725,21.25,729300.0],["2017-02-10",21.2,22.0,21.2,21.7,472200.0],["2017-02-13",21.7,21.75,20.725,21.4,938200.0],["2017-02-14",21.3,21.8,21.15,21.25,645900.0],["2017-02-15",21.15,21.3,20.65,20.9,1231000.0],["2017-02-16",20.85,21.3,20.775,21.05,540700.0],["2017-02-17",20.85,20.955,20.45,20.75,366600.0],["2017-02-21",20.75,21.25,20.75,20.8,490100.0],["2017-02-22",20.8,21.1,20.6,20.75,518000.0],["2017-02-23",20.75,20.875,20.4,20.85,577800.0],["2017-02-24",20.65,21.2,20.35,21.15,918800.0],["2017-02-27",21.15,22.05,21.05,21.85,1084900.0],["2017-02-28",21.75,22.05,21.0,22.05,1481200.0],["2017-03-01",22.2,22.7,21.45,22.45,1095100.0],["2017-03-02",21.8,23.75,21.632,23.55,1957000.0],["2017-03-03",23.5,23.5,21.65,22.3,1002700.0],["2017-03-06",22.15,22.25,20.95,21.0,642400.0],["2017-03-07",21.0,21.0,20.0,20.0,1046600.0],["2017-03-08",20.0,20.25,19.7,19.8,775400.0],["2017-03-09",20.0,20.35,19.6,19.85,845700.0],["2017-03-10",19.85,21.075,19.85,21.0,783500.0],["2017-03-13",20.95,21.25,20.55,21.15,602300.0],["2017-03-14",21.05,21.25,20.85,20.95,390100.0],["2017-03-15",21.3,22.2,21.25,22.1,870200.0],["2017-03-16",22.05,22.301,21.75,22.25,595100.0],["2017-03-17",22.5,23.65,22.5,23.45,1398800.0],["2017-03-20",23.4,23.5,22.7,23.3,724300.0],["2017-03-21",23.35,24.05,23.1,23.95,1044800.0],["2017-03-22",23.95,24.05,23.45,23.9,996700.0],["2017-03-23",23.9,24.0,23.5,23.95,533400.0],["2017-03-24",24.0,25.8,24.0,25.45,1289800.0],["2017-03-27",25.35,25.75,24.65,25.65,1085100.0],["2017-03-28",25.65,26.0,25.4,25.7,989300.0],["2017-03-29",25.8,26.45,24.85,24.95,1258300.0],["2017-03-30",25.0,25.35,24.85,25.2,481100.0],["2017-03-31",25.3,25.7,24.825,25.0,624500.0],["2017-04-03",25.0,25.2,24.55,24.75,603500.0],["2017-04-04",24.8,25.1,24.7,24.9,283700.0],["2017-04-05",24.95,26.0,24.9,25.25,557900.0],["2017-04-06",25.15,25.4,24.2,25.3,842800.0],["2017-04-07",25.25,25.25,24.55,24.85,734400.0],["2017-04-10",25.0,25.25,24.65,24.75,451800.0],["2017-04-11",24.75,24.9,24.5,24.75,223500.0],["2017-04-12",24.75,24.95,23.65,24.15,500200.0],["2017-04-13",24.2,24.7,24.05,24.7,312300.0],["2017-04-17",24.65,25.45,24.5,25.45,334400.0],["2017-04-18",25.35,26.0,24.4,25.8,589600.0],["2017-04-19",25.75,26.3,25.05,25.75,552600.0],["2017-04-20",25.85,26.45,25.7,26.45,351300.0],["2017-04-21",26.45,26.45,25.5,25.75,461200.0],["2017-04-24",26.0,26.45,25.3,25.55,235900.0],["2017-04-25",25.6,26.0,25.4,25.45,286200.0],["2017-04-26",25.55,25.85,25.25,25.75,245200.0],["2017-04-27",25.75,25.75,25.0,25.1,468500.0],["2017-04-28",25.1,25.45,24.45,24.8,625600.0],["2017-05-01",24.8,25.3,24.5,25.1,417300.0],["2017-05-02",25.1,25.6,24.85,25.0,558600.0],["2017-05-03",24.8,25.05,24.5,24.8,508000.0],["2017-05-04",24.85,25.025,24.55,24.85,400300.0],["2017-05-05",24.9,25.0,22.725,23.2,1213500.0],["2017-05-08",23.1,23.6,22.8,22.85,1053800.0],["2017-05-09",24.425,29.125,24.2,28.6,3438700.0],["2017-05-10",28.65,30.975,28.4,30.75,2122400.0],["2017-05-11",30.35,30.5,29.3,29.7,1108600.0],["2017-05-12",29.05,29.95,27.3,29.45,823500.0],["2017-05-15",29.4,29.55,28.4,28.8,451300.0],["2017-05-16",28.95,29.275,28.325,28.55,371600.0],["2017-05-17",28.15,28.2,27.5,27.55,570200.0],["2017-05-18",28.05,29.15,27.6,28.55,905200.0],["2017-05-19",28.5,29.95,28.2,29.65,861900.0],["2017-05-22",29.7,29.95,28.5,28.5,751900.0],["2017-05-23",28.8,29.625,28.15,29.05,818900.0],["2017-05-24",29.05,29.375,28.205,29.1,937600.0],["2017-05-25",29.3,30.5,29.2,30.5,688700.0],["2017-05-26",30.5,30.95,29.8,30.3,712000.0],["2017-05-30",30.1,30.1,29.275,29.6,376100.0],["2017-05-31",29.85,30.7,29.65,30.6,718400.0],["2017-06-01",30.65,31.9,30.45,31.0,1310700.0],["2017-06-02",31.15,33.35,31.1,32.9,866700.0],["2017-06-05",32.9,33.145,31.95,32.35,576500.0],["2017-06-06",32.4,33.75,31.7,33.45,831300.0],["2017-06-07",33.65,34.25,33.05,33.95,694500.0],["2017-06-08",33.95,34.15,32.555,33.0,980800.0],["2017-06-09",33.0,33.25,30.55,31.65,901900.0],["2017-06-12",31.4,31.4,29.35,30.7,1151200.0],["2017-06-13",30.95,33.15,30.8,32.6,774700.0],["2017-06-14",32.7,33.0,32.15,33.0,512400.0],["2017-06-15",32.6,33.5,32.2,33.35,741000.0],["2017-06-16",33.25,34.6,33.2,34.0,996200.0],["2017-06-19",34.3,35.85,33.8,35.8,1003700.0],["2017-06-20",35.9,35.9,32.05,32.65,2254100.0],["2017-06-21",31.6,34.8,30.8,33.85,4126600.0],["2017-06-22",33.8,34.75,33.4,34.65,3138500.0],["2017-06-23",34.6,36.9,34.2,36.0,4470500.0],["2017-06-26",36.25,36.9,35.275,35.65,983900.0],["2017-06-27",35.25,36.2,34.8,34.8,811600.0],["2017-06-28",35.15,36.275,34.75,36.15,689500.0],["2017-06-29",35.75,35.845,35.05,35.25,674100.0],["2017-06-30",35.5,35.5,34.4,34.7,603400.0],["2017-07-03",35.0,35.0,33.5,34.25,391700.0],["2017-07-05",34.4,35.5,33.95,35.1,726700.0],["2017-07-06",34.8,35.95,34.45,34.7,682500.0],["2017-07-07",34.85,35.35,34.2,35.15,712900.0],["2017-07-10",35.15,35.55,34.8,35.0,506900.0],["2017-07-11",35.15,35.75,34.95,35.2,825800.0],["2017-07-12",35.5,35.675,34.975,35.35,642600.0],["2017-07-13",35.4,35.545,34.1,34.75,688300.0],["2017-07-14",35.0,36.35,35.0,35.45,965900.0],["2017-07-17",35.55,35.85,34.75,34.95,667600.0],["2017-07-18",34.9,35.55,34.7,35.15,414500.0],["2017-07-19",35.25,35.575,34.925,35.25,504500.0],["2017-07-20",35.4,35.4,34.05,34.45,494000.0],["2017-07-21",34.7,34.775,34.1,34.4,430500.0],["2017-07-24",34.4,34.85,33.65,34.3,364700.0],["2017-07-25",34.25,35.075,34.15,34.7,792800.0],["2017-07-26",34.75,34.75,34.15,34.35,261200.0],["2017-07-27",33.2,33.4,30.9,32.5,3681200.0],["2017-07-28",32.25,34.75,32.25,33.75,1214900.0],["2017-07-31",34.1,34.65,32.75,32.8,807900.0],["2017-08-01",32.9,33.45,31.5,32.55,1067000.0],["2017-08-02",32.5,33.15,30.75,30.75,1231100.0],["2017-08-03",30.95,33.4,30.125,30.25,2423800.0],["2017-08-04",30.5,31.55,29.75,30.9,1348100.0],["2017-08-07",30.8,31.85,30.65,31.7,876800.0],["2017-08-08",31.7,33.1,31.7,32.65,883900.0],["2017-08-09",32.35,32.75,31.85,31.95,989800.0],["2017-08-10",31.65,31.65,29.975,30.7,903300.0],["2017-08-11",30.6,31.65,30.35,30.35,682700.0],["2017-08-14",30.75,30.85,30.1,30.7,536300.0],["2017-08-15",30.7,31.55,30.4,31.2,512600.0],["2017-08-16",31.35,31.75,29.8,30.05,566700.0],["2017-08-17",30.1,30.65,30.0,30.15,473400.0],["2017-08-18",29.65,30.275,29.3,29.5,485600.0],["2017-08-21",29.55,29.8,28.8,28.95,449600.0],["2017-08-22",29.2,29.795,28.6,29.1,753100.0],["2017-08-23",28.95,29.6,28.9,29.25,526900.0],["2017-08-24",29.3,30.1,29.0,29.95,525300.0],["2017-08-25",30.0,30.525,29.3,29.85,658800.0],["2017-08-28",30.1,34.25,29.85,32.65,2038000.0],["2017-08-29",32.15,33.6,31.848,33.4,1013800.0],["2017-08-30",33.35,33.55,33.0,33.25,717200.0],["2017-08-31",33.35,33.95,33.25,33.55,785200.0],["2017-09-01",33.55,34.475,33.3,34.35,993100.0],["2017-09-05",34.2,34.45,33.15,33.2,682700.0],["2017-09-06",33.4,33.4,32.7,33.0,266000.0],["2017-09-07",33.15,33.47,31.7,31.75,1277100.0],["2017-09-08",31.7,33.575,31.7,33.0,1479200.0],["2017-09-11",33.7,34.35,33.45,33.75,754900.0],["2017-09-12",33.5,34.0,33.105,34.0,707400.0],["2017-09-13",33.9,35.45,33.75,34.7,2667000.0],["2017-09-14",34.65,37.551,34.65,37.0,2386700.0],["2017-09-15",37.1,37.15,35.15,35.95,1974400.0],["2017-09-18",34.55,35.0,32.65,33.5,3017800.0],["2017-09-19",33.4,33.5,31.25,31.35,2356500.0],["2017-09-20",31.35,31.75,29.7,30.9,2179100.0],["2017-09-21",30.8,32.15,30.35,31.7,1466500.0],["2017-09-22",31.75,33.2,31.05,32.7,1421300.0],["2017-09-25",32.6,32.6,31.25,31.45,981800.0],["2017-09-26",31.5,31.75,31.05,31.1,552600.0],["2017-09-27",31.35,32.7,31.3,31.35,949600.0],["2017-09-28",31.75,32.7,31.05,32.65,719500.0],["2017-09-29",33.0,33.7,32.75,33.15,692600.0],["2017-10-02",33.15,34.25,32.8,34.2,630900.0],["2017-10-03",34.3,34.85,34.1,34.7,724500.0],["2017-10-04",34.7,35.0,34.05,34.8,489600.0],["2017-10-05",34.9,34.9,34.05,34.35,431800.0],["2017-10-06",34.25,34.6,33.9,34.35,438200.0],["2017-10-09",34.35,34.7,33.5,33.6,537600.0],["2017-10-10",33.75,33.9,31.7,32.3,852100.0],["2017-10-11",32.35,32.85,32.15,32.3,651400.0],["2017-10-12",32.3,33.35,32.3,32.85,542300.0],["2017-10-13",32.6,32.85,31.7,32.15,615000.0],["2017-10-16",32.05,32.8,31.4,32.7,687300.0],["2017-10-17",32.6,34.2,32.6,34.0,1027100.0],["2017-10-18",34.0,34.55,33.825,34.3,693800.0],["2017-10-19",34.2,34.5,33.698,34.05,518300.0],["2017-10-20",34.4,34.9,34.15,34.25,608700.0],["2017-10-23",34.35,34.7,33.0,33.2,629000.0],["2017-10-24",33.25,33.5,32.5,32.95,630000.0],["2017-10-25",32.55,32.95,31.9,32.0,883600.0],["2017-10-26",31.8,32.279,31.65,31.75,536500.0],["2017-10-27",31.9,33.25,31.8,33.0,802000.0],["2017-10-30",33.0,33.0,31.4,32.0,503400.0],["2017-10-31",32.1,33.25,31.9,33.05,818000.0],["2017-11-01",33.35,33.9,30.4,30.8,1809000.0],["2017-11-02",30.1,34.35,30.0,32.05,2496100.0],["2017-11-03",32.15,32.85,31.65,32.5,709000.0],["2017-11-06",32.3,32.8,31.1,31.25,634900.0],["2017-11-07",31.25,31.65,30.8,31.35,798100.0],["2017-11-08",31.05,31.395,29.25,29.6,1231500.0],["2017-11-09",29.9,30.1,29.05,29.65,812500.0],["2017-11-10",29.45,29.6,28.3,29.0,699800.0],["2017-11-13",28.8,29.55,28.42,29.4,660200.0],["2017-11-14",29.3,29.55,28.2,28.3,1134200.0],["2017-11-15",28.0,28.4,27.3,28.05,1254300.0],["2017-11-16",28.45,29.25,28.0,28.7,895400.0],["2017-11-17",28.65,29.3,28.3,28.4,920100.0],["2017-11-20",28.7,30.7,28.15,30.4,1820000.0],["2017-11-21",30.9,33.75,30.9,33.6,2748800.0],["2017-11-22",33.6,34.6,33.25,34.0,1039700.0],["2017-11-24",34.85,35.95,34.75,35.25,833900.0],["2017-11-27",35.45,36.9,34.885,36.75,1434700.0],["2017-11-28",36.85,37.1,35.65,36.75,1139900.0],["2017-11-29",35.65,37.228,34.85,35.55,2513900.0],["2017-11-30",35.1,37.9,34.85,37.1,3456200.0],["2017-12-01",37.0,37.0,35.05,35.7,1235600.0],["2017-12-04",36.3,36.6,33.35,33.6,1234600.0],["2017-12-05",33.75,34.35,32.623,32.8,2394800.0],["2017-12-06",32.7,32.8,30.85,31.5,2064800.0],["2017-12-07",33.75,34.2,31.8,33.75,1485300.0],["2017-12-08",33.55,34.35,32.85,33.55,1198500.0],["2017-12-11",33.9,34.027,32.2,32.3,631900.0],["2017-12-12",32.5,33.7,32.45,33.25,578500.0],["2017-12-13",33.3,35.4,33.05,34.65,797800.0],["2017-12-14",34.8,35.15,33.95,34.0,688200.0],["2017-12-15",34.2,36.2,34.05,35.95,1522500.0],["2017-12-18",36.4,36.6,35.4,36.35,1075000.0],["2017-12-19",36.55,37.0,35.5,35.6,1062800.0],["2017-12-20",35.8,36.1,35.2,35.6,438000.0],["2017-12-21",35.6,36.0,35.0,35.2,470100.0],["2017-12-22",35.5,35.6,35.0,35.2,496700.0],["2017-12-26",35.0,36.5,34.75,35.9,615700.0],["2017-12-27",36.0,36.617,35.25,35.6,395700.0],["2017-12-28",35.6,35.7,35.15,35.45,347500.0],["2017-12-29",35.7,35.775,34.85,34.85,505600.0],["2018-01-02",35.05,36.45,35.05,36.2,783900.0],["2018-01-03",36.25,37.375,36.0,36.85,783300.0],["2018-01-04",37.35,38.4,36.7,37.2,1137800.0],["2018-01-05",37.5,38.25,36.95,37.5,971000.0],["2018-01-08",35.95,36.5,33.65,36.05,2553400.0],["2018-01-09",36.25,36.7,34.0,34.5,1288400.0],["2018-01-10",34.05,34.1,32.7,33.1,1983600.0],["2018-01-11",33.25,33.85,33.05,33.2,1115200.0],["2018-01-12",33.85,34.6,31.85,32.65,1905300.0],["2018-01-16",32.8,33.1,32.25,32.75,1036600.0],["2018-01-17",33.15,33.195,31.6,32.45,1122200.0],["2018-01-18",32.15,32.35,31.1,31.3,1316800.0],["2018-01-19",31.3,32.95,30.875,32.65,1601600.0],["2018-01-22",32.8,32.95,31.455,32.75,1677700.0],["2018-01-23",32.75,34.95,32.7,34.55,1476200.0],["2018-01-24",34.7,35.05,34.05,34.9,898500.0],["2018-01-25",35.1,35.5,34.805,35.3,855100.0],["2018-01-26",36.0,36.95,35.45,36.5,1387900.0],["2018-01-29",36.4,36.5,35.6,36.1,770300.0],["2018-01-30",35.9,36.925,35.8,36.3,1094300.0],["2018-01-31",36.6,38.15,36.35,37.4,1678400.0],["2018-02-01",37.25,37.5,36.15,37.05,959700.0],["2018-02-02",36.6,37.2,35.25,35.3,1346200.0],["2018-02-05",35.0,35.45,33.55,33.95,1056400.0],["2018-02-06",33.05,34.75,32.5,34.7,1122000.0],["2018-02-07",34.5,34.8,33.45,34.1,969700.0],["2018-02-08",34.15,34.512,33.0,33.05,989500.0],["2018-02-09",33.4,33.725,31.8,32.95,1092300.0],["2018-02-12",33.15,34.5,33.0,33.8,743400.0],["2018-02-13",33.6,34.25,33.45,34.15,548300.0],["2018-02-14",33.9,36.05,33.75,35.75,931400.0],["2018-02-15",36.1,37.1,35.75,36.9,996100.0],["2018-02-16",36.9,37.4,36.25,37.15,517100.0],["2018-02-20",36.9,39.4,36.4,37.75,1250600.0],["2018-02-21",37.75,39.95,37.6,38.65,1138400.0],["2018-02-22",39.0,39.75,38.3,38.8,1269900.0],["2018-02-23",39.1,39.5,37.35,37.95,881800.0],["2018-02-26",38.2,38.65,36.6,38.55,936500.0],["2018-02-27",38.35,38.75,37.15,37.3,1127700.0],["2018-02-28",36.6,41.0,36.6,40.1,2205900.0],["2018-03-01",40.35,40.45,37.85,38.55,1119200.0],["2018-03-02",38.25,42.125,38.05,41.95,1725200.0],["2018-03-05",41.75,41.95,39.575,41.95,1678000.0],["2018-03-06",41.8,43.675,41.25,43.45,1195900.0],["2018-03-07",42.95,44.35,42.35,44.05,1134600.0],["2018-03-08",44.2,44.65,42.65,43.05,1147100.0],["2018-03-09",43.4,43.65,42.7,43.15,1111700.0],["2018-03-12",43.45,43.65,42.9,43.25,743200.0],["2018-03-13",43.4,43.85,42.25,42.8,768700.0],["2018-03-14",43.2,43.4,42.8,42.95,1030400.0],["2018-03-15",41.9,42.775,40.75,42.5,829500.0],["2018-03-16",42.3,42.75,41.25,41.25,1376700.0],["2018-03-19",41.1,41.9,40.9,41.55,910200.0],["2018-03-20",41.75,42.55,41.65,41.8,490300.0],["2018-03-21",41.9,43.55,41.75,43.1,1005000.0],["2018-03-22",42.85,44.4,42.55,42.7,932700.0],["2018-03-23",42.9,42.9,41.8,42.3,727000.0],["2018-03-26",43.0,43.75,42.3,43.6,759200.0],["2018-03-27",43.65,43.85,40.75,41.15,895400.0],["2018-03-28",41.5,41.9,38.95,39.15,1109100.0],["2018-03-29",39.25,40.55,38.95,40.3,769500.0],["2018-04-02",40.3,40.5,38.15,38.5,963300.0],["2018-04-03",38.7,40.15,38.7,40.0,616500.0],["2018-04-04",39.25,40.9,39.25,40.75,709700.0],["2018-04-05",40.8,42.025,40.475,41.4,780200.0],["2018-04-06",41.25,41.725,38.65,39.15,748400.0],["2018-04-09",39.6,39.7,38.5,38.7,743900.0],["2018-04-10",39.45,40.0,38.2,39.7,924200.0],["2018-04-11",39.4,41.05,39.4,40.1,498500.0],["2018-04-12",40.3,41.925,40.23,41.45,591800.0],["2018-04-13",41.95,42.0,40.2,41.15,491800.0],["2018-04-16",41.5,41.825,40.75,41.65,379200.0],["2018-04-17",41.9,42.65,41.489,42.5,546100.0],["2018-04-18",42.65,43.35,42.55,42.65,597400.0],["2018-04-19",42.5,43.35,42.25,43.05,503900.0],["2018-04-20",42.75,43.3,42.25,42.75,440900.0],["2018-04-23",42.8,43.0,42.05,42.55,356700.0],["2018-04-24",42.8,42.85,40.95,41.15,1071800.0],["2018-04-25",41.25,41.7,40.35,40.65,612700.0],["2018-04-26",41.0,42.5,40.65,42.1,545000.0],["2018-04-27",42.4,43.15,42.15,43.0,541900.0],["2018-04-30",43.1,43.4,42.8,43.0,706700.0],["2018-05-01",43.0,43.2,42.3,42.7,1162200.0],["2018-05-02",43.1,46.8,42.5,45.45,2860200.0],["2018-05-03",44.5,44.8,41.5,41.7,2385400.0],["2018-05-04",41.25,42.4,40.0,42.2,2228000.0],["2018-05-07",42.35,44.45,42.05,44.35,1402600.0],["2018-05-08",44.3,45.7,43.85,45.3,1893900.0],["2018-05-09",45.15,47.1,45.1,46.65,1318000.0],["2018-05-10",46.7,47.145,45.4,47.0,1145800.0],["2018-05-11",46.85,48.05,46.175,47.85,902500.0],["2018-05-14",48.25,49.45,48.1,48.5,688000.0],["2018-05-15",48.0,49.635,48.0,49.05,1138600.0],["2018-05-16",49.2,49.85,49.05,49.45,743800.0],["2018-05-17",49.5,49.6,48.05,48.7,767800.0],["2018-05-18",48.95,49.45,48.45,49.35,754800.0],["2018-05-21",49.85,50.6,49.55,49.9,595600.0],["2018-05-22",49.95,50.45,49.5,49.6,618600.0],["2018-05-23",49.4,50.3,49.25,49.85,756500.0],["2018-05-24",50.0,50.7,49.4,50.6,673200.0],["2018-05-25",50.9,51.45,50.35,50.7,906600.0],["2018-05-29",50.25,50.9,49.85,50.8,979000.0],["2018-05-30",51.0,51.9,50.875,51.2,757500.0],["2018-05-31",51.4,51.5,50.5,50.9,664200.0],["2018-06-01",51.15,51.5,50.2,50.8,574400.0],["2018-06-04",51.25,52.6,50.75,51.9,1241500.0],["2018-06-05",52.95,54.25,52.7,53.8,2092800.0],["2018-06-06",54.05,55.95,54.05,54.3,2168600.0],["2018-06-07",54.7,54.8,51.325,53.0,1190200.0],["2018-06-08",53.3,54.9,52.35,53.6,1098300.0],["2018-06-11",53.7,54.775,53.273,54.7,1103400.0],["2018-06-12",54.85,58.15,54.6,56.7,1590500.0],["2018-06-13",58.2,59.75,56.95,59.05,2284900.0],["2018-06-14",59.2,60.8,58.75,60.6,1142900.0],["2018-06-15",60.15,61.55,58.8,60.85,1409800.0],["2018-06-18",60.85,63.05,60.5,62.15,1758400.0],["2018-06-19",61.5,62.5,58.95,60.45,1558100.0],["2018-06-20",61.05,63.65,61.05,62.35,1255500.0],["2018-06-21",62.5,62.571,60.5,61.45,1466400.0],["2018-06-22",61.75,61.95,59.75,61.6,1325700.0],["2018-06-25",61.05,61.65,58.55,59.55,1254300.0],["2018-06-26",59.75,60.6,59.3,59.65,1231100.0],["2018-06-27",59.5,60.1,55.45,55.7,1745900.0],["2018-06-28",55.25,58.05,54.9,57.7,1498100.0],["2018-06-29",58.15,59.25,57.805,58.05,747300.0],["2018-07-02",57.5,59.75,57.4,59.4,969300.0],["2018-07-03",59.5,60.8,59.05,59.85,598700.0],["2018-07-05",60.4,62.975,60.05,62.8,1093300.0],["2018-07-06",62.7,63.55,61.6,63.35,709000.0],["2018-07-09",64.55,65.3,62.905,65.15,1524400.0],["2018-07-10",65.2,65.65,61.45,62.2,1481500.0],["2018-07-11",62.05,63.25,61.8,62.7,797100.0],["2018-07-12",63.6,65.745,63.35,65.45,1372100.0],["2018-07-13",66.15,67.85,65.873,66.1,1087500.0],["2018-07-16",66.05,67.15,65.425,67.05,983600.0],["2018-07-17",67.25,69.6,67.1,68.3,1892600.0],["2018-07-18",68.75,69.5,67.4,69.15,833900.0],["2018-07-19",69.55,71.3,69.331,70.4,1512000.0],["2018-07-20",70.85,70.9,68.35,68.55,1132300.0],["2018-07-23",68.55,70.175,67.75,69.55,823900.0],["2018-07-24",67.4,68.225,62.85,63.7,3659400.0],["2018-07-25",64.9,67.45,64.45,66.9,3348300.0],["2018-07-26",66.55,67.0,65.2,65.9,1042900.0],["2018-07-27",66.1,66.5,63.5,63.85,1272500.0],["2018-07-30",63.75,64.5,59.55,61.05,2741600.0],["2018-07-31",61.05,63.7,59.6,59.85,2054300.0],["2018-08-01",59.85,62.7,59.8,61.85,2138700.0],["2018-08-02",62.7,65.5,61.35,65.25,2728700.0],["2018-08-03",62.7,66.25,62.25,62.5,1095600.0],["2018-08-06",62.5,66.6,62.375,66.0,1636200.0],["2018-08-07",66.0,67.65,65.95,66.7,1254400.0],["2018-08-08",67.25,69.925,66.75,69.35,2310500.0],["2018-08-09",69.9,70.9,68.75,69.0,1374000.0],["2018-08-10",68.65,71.9,68.55,71.85,3588200.0],["2018-08-13",72.0,73.25,69.09,69.5,1732200.0],["2018-08-14",69.45,71.9,69.0,71.7,962100.0],["2018-08-15",70.85,71.4,69.4,70.75,865100.0],["2018-08-16",72.5,72.95,70.373,72.6,1117600.0],["2018-08-17",72.7,73.95,71.85,73.95,1123900.0],["2018-08-20",74.05,76.75,73.35,75.3,1429200.0],["2018-08-21",75.6,75.9,74.6,74.85,1255800.0],["2018-08-22",74.6,76.2,73.5,75.7,1133500.0],["2018-08-23",75.85,77.25,75.3,75.8,1026300.0],["2018-08-24",76.25,76.55,75.325,75.75,1286300.0],["2018-08-27",77.15,77.2,73.55,74.05,1633900.0],["2018-08-28",73.8,74.6,71.8,74.5,1280300.0],["2018-08-29",75.0,75.4,73.15,74.05,1178600.0],["2018-08-30",73.85,76.5,73.65,75.95,1085600.0],["2018-08-31",75.85,77.9,75.8,77.55,1001900.0],["2018-09-04",77.55,79.3,77.2,79.15,1004000.0],["2018-09-05",79.25,79.64,74.75,77.3,1224700.0],["2018-09-06",77.35,78.116,74.5,76.45,1009300.0],["2018-09-07",76.0,79.15,75.45,77.05,876100.0],["2018-09-10",77.75,78.4,76.3,77.15,953700.0],["2018-09-11",77.15,78.65,76.75,78.15,1642800.0],["2018-09-12",78.2,78.85,74.65,76.95,1095500.0],["2018-09-13",77.15,78.5,77.099,77.75,762000.0],["2018-09-14",77.75,78.35,76.85,77.3,947100.0],["2018-09-17",77.0,77.25,73.85,74.6,1090000.0],["2018-09-18",74.6,78.25,74.6,76.95,1000600.0],["2018-09-19",76.75,77.8,74.4,75.45,909100.0],["2018-09-20",75.7,76.1,73.7,75.4,1108200.0],["2018-09-21",75.8,78.45,75.6,78.1,1437600.0],["2018-09-24",78.1,81.05,77.6,78.5,1446600.0],["2018-09-25",78.7,82.4,78.1,80.75,2663900.0],["2018-09-26",81.15,81.4,78.4,78.55,1368100.0],["2018-09-27",78.6,83.75,78.6,82.5,1692700.0],["2018-09-28",82.6,86.65,82.6,86.35,1920800.0],["2018-10-01",86.78,89.046,83.4,83.72,1876300.0],["2018-10-02",83.95,85.4,79.28,80.37,2013600.0],["2018-10-03",80.5,81.22,78.093,79.9,1692100.0],["2018-10-04",79.31,80.91,77.14,78.07,1537700.0],["2018-10-05",78.2,79.379,73.2,75.83,2187600.0],["2018-10-08",74.43,75.31,70.02,71.0,2530400.0],["2018-10-09",70.23,72.44,67.64,69.25,2811700.0],["2018-10-10",69.55,69.96,63.1,63.43,4294600.0],["2018-10-11",62.6,66.34,62.02,62.43,3242400.0],["2018-10-12",65.75,67.5,64.5,65.94,2619600.0],["2018-10-15",67.0,68.21,65.205,66.37,1922900.0],["2018-10-16",67.06,71.7,66.6,70.87,2078000.0],["2018-10-17",70.87,71.94,68.85,69.95,1286100.0],["2018-10-18",70.0,71.84,67.76,68.23,1213200.0],["2018-10-19",68.77,70.5,66.52,67.09,839500.0],["2018-10-22",67.17,69.76,66.45,69.14,1176700.0],["2018-10-23",67.12,68.48,65.44,67.18,2178200.0],["2018-10-24",67.1,68.47,61.53,62.15,1284600.0],["2018-10-25",62.94,67.11,62.5,65.96,1390900.0],["2018-10-26",62.95,64.95,59.841,62.51,1817400.0],["2018-10-29",63.21,66.09,61.205,63.22,1756500.0],["2018-10-30",63.11,67.574,63.0,67.19,1699200.0],["2018-10-31",68.58,70.97,68.3,69.34,1590800.0],["2018-11-01",69.34,71.27,65.14,69.52,2870500.0],["2018-11-02",68.2,75.93,66.7,72.51,3376900.0],["2018-11-05",72.31,72.31,62.62,63.34,4078300.0],["2018-11-06",63.5,65.98,62.85,63.41,1906400.0],["2018-11-07",64.44,69.2,64.25,68.28,2029400.0],["2018-11-08",67.89,68.042,65.0,65.33,993300.0],["2018-11-09",65.0,65.45,60.7,62.49,1470000.0],["2018-11-12",62.71,63.24,59.0,60.56,1278800.0],["2018-11-13",61.17,63.165,58.28,58.51,1430400.0],["2018-11-14",59.0,60.19,56.25,57.4,1614300.0],["2018-11-15",57.27,60.43,56.3,60.29,1862100.0],["2018-11-16",59.98,61.85,58.14,59.08,1586700.0],["2018-11-19",58.61,59.39,52.86,52.94,2819200.0],["2018-11-20",50.11,55.74,48.34,54.76,2782700.0],["2018-11-21",55.74,56.65,53.895,54.92,1075100.0],["2018-11-23",54.0,57.24,53.98,55.75,512900.0],["2018-11-26",56.5,59.37,56.0,58.41,1127400.0],["2018-11-27",57.84,59.45,56.11,59.35,932800.0],["2018-11-28",60.59,63.61,59.86,63.54,1322800.0],["2018-11-29",63.02,64.67,61.27,64.09,1160500.0],["2018-11-30",63.99,65.54,61.75,62.45,1322100.0],["2018-12-03",64.14,65.09,62.781,64.88,1354400.0],["2018-12-04",64.35,66.15,59.21,59.81,2168800.0],["2018-12-06",56.56,57.25,53.71,55.81,4132800.0],["2018-12-07",55.25,56.835,51.69,53.41,2298100.0],["2018-12-10",52.89,55.44,52.24,52.34,1849300.0],["2018-12-11",53.94,55.05,52.52,53.49,2418100.0],["2018-12-12",54.62,55.93,53.575,53.71,1618400.0],["2018-12-13",53.86,54.63,51.32,52.45,2012600.0],["2018-12-14",51.13,53.325,50.9,51.17,1467900.0],["2018-12-17",47.75,50.96,46.681,47.87,3555700.0],["2018-12-18",48.32,50.24,47.29,47.99,1911100.0],["2018-12-19",48.25,50.38,47.64,48.58,1533400.0],["2018-12-20",48.08,48.66,43.4,45.87,2750100.0],["2018-12-21",45.96,47.64,43.674,44.01,2521500.0],["2018-12-24",43.43,45.37,42.08,42.88,1256900.0],["2018-12-26",43.28,48.4,43.0,48.33,1789500.0],["2018-12-27",47.1,48.36,45.61,48.33,1224200.0],["2018-12-28",48.76,49.9,47.07,48.41,968200.0],["2018-12-31",49.02,49.99,48.5,49.57,1170500.0],["2019-01-02",48.19,49.093,47.25,48.18,1410100.0],["2019-01-03",47.73,48.41,46.0,46.23,1015000.0],["2019-01-04",47.76,50.81,47.25,49.44,1602200.0],["2019-01-07",48.75,52.25,48.45,52.13,1770900.0],["2019-01-08",53.88,55.16,52.75,53.78,2027500.0],["2019-01-09",54.42,55.76,53.93,55.07,1634600.0],["2019-01-10",54.53,55.84,53.4,55.55,822600.0],["2019-01-11",54.63,55.97,54.48,55.47,753700.0],["2019-01-14",56.0,57.94,55.28,57.13,1807500.0],["2019-01-15",57.0,59.63,57.0,59.24,1452300.0],["2019-01-16",60.0,61.68,59.5,60.43,1399500.0],["2019-01-17",59.9,63.543,59.9,63.29,1958800.0],["2019-01-18",64.17,64.28,61.51,62.38,1793900.0],["2019-01-22",60.93,62.04,59.78,60.48,1149700.0],["2019-01-23",60.94,61.35,58.86,60.17,1565400.0],["2019-01-24",59.89,61.48,59.481,61.03,780800.0],["2019-01-25",61.6,63.24,61.08,63.0,906900.0],["2019-01-28",62.08,62.51,60.55,62.04,601100.0],["2019-01-29",62.13,62.65,60.24,60.76,956800.0],["2019-01-30",61.45,62.491,60.3,62.07,703400.0],["2019-01-31",62.53,64.57,62.11,64.2,1098000.0],["2019-02-01",64.5,64.52,63.127,63.2,1167500.0],["2019-02-04",63.38,65.73,63.25,64.42,1181800.0],["2019-02-05",64.75,65.311,63.33,63.82,1092800.0],["2019-02-06",63.96,64.98,62.89,64.0,1086700.0],["2019-02-07",63.15,63.65,60.57,62.25,1050600.0],["2019-02-08",61.69,62.67,61.69,62.59,703000.0],["2019-02-11",63.24,64.38,62.41,63.57,728800.0],["2019-02-12",64.05,65.835,64.0,65.77,758100.0],["2019-02-13",66.14,67.25,64.92,66.65,938100.0],["2019-02-14",66.24,67.25,66.09,66.58,746400.0],["2019-02-15",67.21,69.52,66.799,69.43,1444100.0],["2019-02-19",69.46,70.05,68.824,69.99,1038300.0],["2019-02-20",69.83,70.92,68.61,69.5,922900.0],["2019-02-21",69.73,69.811,67.17,68.25,1078900.0],["2019-02-22",68.47,69.26,67.85,69.15,814800.0],["2019-02-25",70.0,70.678,69.2,69.98,827600.0],["2019-02-26",69.53,69.98,67.24,67.41,1242700.0],["2019-02-27",67.74,69.34,67.5,68.99,2943700.0],["2019-02-28",65.87,70.29,62.0,64.36,5338100.0],["2019-03-01",64.74,68.03,64.54,67.55,1831700.0],["2019-03-04",67.55,67.56,62.3,63.13,2672600.0],["2019-03-05",63.7,64.413,61.89,63.75,1684600.0],["2019-03-06",63.4,63.686,60.14,60.16,1660000.0],["2019-03-07",60.16,61.56,59.03,59.32,1611400.0],["2019-03-08",57.65,59.28,57.58,58.92,926800.0],["2019-03-11",59.4,59.68,58.6,58.74,1257900.0],["2019-03-12",59.0,59.22,57.98,58.09,2129000.0],["2019-03-13",58.57,60.996,58.14,60.15,2205500.0],["2019-03-14",60.0,61.41,59.45,60.94,1437700.0],["2019-03-15",61.0,63.28,60.57,62.86,1968200.0],["2019-03-18",62.85,63.77,62.08,63.1,1416900.0],["2019-03-19",63.65,63.73,62.5,63.12,1099200.0],["2019-03-20",62.95,63.11,61.1,61.99,1141700.0],["2019-03-21",61.49,63.57,61.08,63.26,860500.0],["2019-03-22",62.7,63.354,58.69,58.77,1703300.0],["2019-03-25",58.77,59.06,55.2,55.66,2848300.0],["2019-03-26",56.34,56.58,52.144,52.5,2760900.0],["2019-03-27",52.34,52.442,49.485,50.87,2847200.0],["2019-03-28",51.66,54.02,51.5,53.68,2228900.0],["2019-03-29",54.18,56.09,53.83,55.6,2160800.0],["2019-04-01",56.25,57.0,53.3,53.63,1327300.0],["2019-04-02",53.6,55.86,53.36,55.52,1400200.0],["2019-04-03",56.17,56.489,54.67,55.46,1686000.0],["2019-04-04",56.0,57.1,55.35,57.01,1412800.0],["2019-04-05",57.14,58.88,56.89,58.49,976200.0],["2019-04-08",58.39,58.525,55.545,57.06,1709800.0],["2019-04-09",56.84,57.48,55.75,55.93,1164000.0],["2019-04-10",55.8,56.86,54.79,56.57,1551200.0],["2019-04-11",56.8,56.9,54.97,55.15,982800.0],["2019-04-12",55.61,55.95,53.18,53.45,1541500.0],["2019-04-15",53.8,54.79,53.46,54.03,865400.0],["2019-04-16",54.35,54.607,52.335,52.55,1652100.0],["2019-04-17",53.5,53.582,49.0,49.86,4241300.0],["2019-04-18",50.22,51.77,48.57,51.6,2161900.0],["2019-04-22",51.71,55.0,51.71,54.96,2158600.0],["2019-04-23",55.0,55.83,54.06,54.36,2146100.0],["2019-04-24",54.36,55.1,53.63,54.46,1253900.0],["2019-04-25",54.4,55.9,53.825,55.03,887400.0],["2019-04-26",55.2,57.87,54.05,57.75,1722000.0],["2019-04-29",57.84,59.644,57.0,59.19,2870800.0],["2019-04-30",59.17,59.18,56.29,56.88,2103500.0],["2019-05-01",60.0,64.0,56.675,58.0,3464000.0],["2019-05-02",58.0,58.685,56.22,58.0,1553100.0],["2019-05-03",57.75,60.99,57.535,60.93,1731600.0],["2019-05-06",58.7,62.681,58.36,62.55,1581000.0],["2019-05-07",61.55,62.56,60.87,61.72,1610600.0],["2019-05-08",61.57,63.05,61.01,61.56,875100.0],["2019-05-09",60.69,62.1,59.4,61.5,795700.0],["2019-05-10",61.0,61.645,58.9,60.97,839600.0],["2019-05-13",58.635,59.74,56.88,58.03,1327600.0],["2019-05-14",58.51,59.53,58.1,58.52,960100.0],["2019-05-15",57.59,60.225,57.3,59.1,1371500.0],["2019-05-16",59.0,62.66,59.0,61.48,1815100.0],["2019-05-17",60.69,62.22,59.25,59.43,1219500.0],["2019-05-20",58.47,61.11,58.07,60.61,873000.0],["2019-05-21",61.25,63.56,61.14,63.18,937000.0],["2019-05-22",62.6,63.28,62.0,63.03,701200.0],["2019-05-23",62.0,62.06,59.16,59.89,1060600.0],["2019-05-24",59.89,61.3,59.65,61.2,620600.0],["2019-05-28",61.55,61.93,60.87,61.2,830400.0],["2019-05-29",60.46,60.85,57.35,58.04,1359300.0],["2019-05-30",58.5,59.37,57.41,58.1,1035300.0],["2019-05-31",57.1,58.9,56.15,58.12,627000.0],["2019-06-03",58.0,58.0,53.46,53.98,2052300.0],["2019-06-04",54.5,55.92,53.82,55.75,1825900.0],["2019-06-05",56.45,56.5,53.88,55.14,943400.0],["2019-06-06",55.15,55.696,54.01,54.27,716500.0],["2019-06-07",54.66,56.26,54.66,55.7,713000.0],["2019-06-10",56.58,59.26,56.52,57.47,1042300.0],["2019-06-11",58.1,58.8,57.37,58.07,815300.0],["2019-06-12",57.94,58.21,56.6,57.74,726000.0],["2019-06-13",58.65,59.95,58.3,59.26,1070900.0],["2019-06-14",59.29,59.72,58.62,58.67,716200.0],["2019-06-17",58.85,60.55,58.85,60.02,722900.0],["2019-06-18",60.7,61.91,59.98,60.91,1071200.0],["2019-06-19",61.24,61.71,60.03,61.62,905600.0],["2019-06-20",62.26,63.14,61.44,62.77,1095900.0],["2019-06-21",62.43,63.94,62.01,63.5,1431700.0],["2019-06-24",63.75,63.95,61.97,62.75,854800.0],["2019-06-25",62.76,62.99,60.2,60.73,1013500.0],["2019-06-26",61.46,61.92,59.8,60.08,751800.0],["2019-06-27",60.4,62.9,60.21,62.82,775200.0],["2019-06-28",63.0,66.56,62.94,66.41,2741300.0],["2019-07-01",67.81,68.19,66.64,67.7,1096400.0],["2019-07-02",67.41,67.665,66.25,66.92,963500.0],["2019-07-03",67.43,67.63,66.26,67.28,623600.0],["2019-07-05",66.71,68.86,66.27,68.28,585900.0],["2019-07-08",68.0,69.25,67.3,69.14,866300.0],["2019-07-09",68.58,69.72,68.26,69.67,1681600.0],["2019-07-10",70.0,70.67,69.245,69.64,871100.0],["2019-07-11",70.18,71.15,69.75,71.1,701500.0],["2019-07-12",71.03,71.48,70.25,70.62,921300.0],["2019-07-15",70.82,71.72,70.59,71.34,584800.0],["2019-07-16",71.3,71.312,69.07,69.2,735500.0],["2019-07-17",68.8,69.47,68.0,68.44,1023100.0],["2019-07-18",68.44,69.19,67.5,68.53,960400.0],["2019-07-19",69.06,69.4,68.1,68.55,602100.0],["2019-07-22",68.97,71.0,68.58,70.14,2284600.0],["2019-07-23",70.68,70.96,65.37,67.14,1721400.0],["2019-07-24",66.98,69.35,66.1,69.24,950600.0],["2019-07-25",69.24,69.24,66.31,66.81,1087000.0],["2019-07-26",67.15,69.76,66.95,69.53,906900.0],["2019-07-29",69.54,69.75,67.4,68.5,773600.0],["2019-07-30",67.78,70.15,67.11,70.14,1011600.0],["2019-07-31",70.16,70.79,67.32,68.24,1722700.0],["2019-08-01",69.02,74.0,66.47,71.45,2800100.0],["2019-08-02",71.36,71.43,67.43,69.63,1119200.0],["2019-08-05",66.9,68.14,64.5,65.6,1652300.0],["2019-08-06",66.7,69.1,66.62,67.09,1193000.0],["2019-08-07",65.56,66.51,64.55,65.94,1309000.0],["2019-08-08",66.0,67.645,65.95,66.5,2053000.0],["2019-08-09",66.37,66.83,64.66,64.87,795000.0],["2019-08-12",64.26,66.73,63.44,65.39,842100.0],["2019-08-13",65.54,67.13,65.01,65.92,655200.0],["2019-08-14",64.13,64.65,60.72,61.5,1566300.0],["2019-08-15",61.45,61.53,56.335,56.94,2681700.0],["2019-08-16",58.0,61.21,57.9,60.43,2038700.0],["2019-08-19",61.6,61.95,60.56,61.12,841200.0],["2019-08-20",60.99,61.6,60.13,60.28,876300.0],["2019-08-21",61.12,61.57,60.3,60.61,627300.0],["2019-08-22",60.94,61.265,59.76,59.78,570200.0],["2019-08-23",59.63,60.14,55.645,56.05,1332900.0],["2019-08-26",57.0,57.42,55.45,55.93,797900.0],["2019-08-27",56.42,57.48,54.85,55.3,931700.0],["2019-08-28",55.13,56.3,54.581,55.9,511300.0],["2019-08-29",56.9,58.0,56.52,57.5,767500.0],["2019-08-30",58.24,58.24,56.37,57.88,579200.0],["2019-09-03",57.54,57.986,55.94,56.47,686000.0],["2019-09-04",57.18,60.37,56.55,59.16,3286200.0],["2019-09-05",60.5,62.34,59.63,61.01,1590600.0],["2019-09-06",61.42,63.4,60.52,62.32,1424100.0],["2019-09-09",62.44,63.09,59.32,62.93,1215000.0],["2019-09-10",62.44,65.07,62.375,64.78,1209100.0],["2019-09-11",65.2,68.18,64.37,68.08,1351300.0],["2019-09-12",68.78,70.46,67.53,69.05,2453900.0],["2019-09-13",69.5,71.0,68.56,70.39,2014200.0],["2019-09-16",69.62,69.96,67.916,68.16,1038700.0],["2019-09-17",68.23,69.34,67.27,68.7,662400.0],["2019-09-18",68.63,69.32,66.28,67.45,951300.0],["2019-09-19",67.97,70.3,67.62,68.73,1111600.0],["2019-09-20",69.23,72.73,69.23,72.15,1901200.0],["2019-09-23",71.9,73.13,71.1,72.2,1503400.0],["2019-09-24",72.42,72.67,69.11,71.0,2105700.0],["2019-09-25",68.67,70.11,66.42,69.0,2983200.0],["2019-09-26",69.01,69.66,67.56,68.54,1127500.0],["2019-09-27",68.92,68.94,66.12,66.52,1455800.0],["2019-09-30",66.44,68.85,65.21,67.72,873500.0],["2019-10-01",67.69,69.28,66.08,66.82,1776900.0],["2019-10-02",66.0,66.0,60.05,61.54,2950600.0],["2019-10-03",61.54,64.54,61.52,64.31,2191400.0],["2019-10-04",64.73,66.84,64.73,66.81,1178200.0],["2019-10-07",66.76,68.72,66.66,67.88,1036600.0],["2019-10-08",67.18,67.44,65.55,65.59,852800.0],["2019-10-09",66.0,68.64,65.4,67.81,1204500.0],["2019-10-10",68.08,69.25,67.43,68.01,829900.0],["2019-10-11",69.72,69.8,67.17,67.45,1351400.0],["2019-10-14",67.5,69.05,67.03,68.56,843100.0],["2019-10-15",69.23,70.74,68.66,69.8,1167900.0],["2019-10-16",69.33,70.23,68.77,69.02,738500.0],["2019-10-17",69.71,70.73,69.05,70.42,894900.0],["2019-10-18",70.15,70.36,68.061,69.22,628100.0],["2019-10-21",69.9,71.17,68.31,68.63,1087200.0],["2019-10-22",68.76,68.98,67.85,68.15,646700.0],["2019-10-23",68.0,68.98,66.96,67.58,494000.0],["2019-10-24",66.7,68.59,66.23,68.3,431600.0],["2019-10-25",67.78,70.26,67.78,69.73,482400.0],["2019-10-28",70.15,72.33,70.15,70.73,989000.0],["2019-10-29",70.41,72.76,69.34,71.53,1228000.0],["2019-10-30",71.4,71.44,67.46,69.2,1499400.0],["2019-10-31",72.33,78.75,72.3,76.6,4985100.0],["2019-11-01",77.37,78.59,74.33,78.36,2061900.0],["2019-11-04",78.36,80.5,77.4,80.35,3879500.0],["2019-11-05",80.7,81.44,78.81,80.12,1140100.0],["2019-11-06",79.84,80.24,78.2,80.0,960800.0],["2019-11-07",80.84,82.86,79.33,80.09,1055700.0],["2019-11-08",79.12,80.68,78.1,80.66,883700.0],["2019-11-11",79.69,81.54,79.335,81.0,669800.0],["2019-11-12",81.0,82.52,80.12,80.76,1033800.0],["2019-11-13",80.03,80.56,78.9,79.71,747000.0],["2019-11-14",80.06,80.63,78.75,78.89,586400.0],["2019-11-15",79.4,81.48,78.5,80.94,856700.0],["2019-11-18",80.48,82.76,77.63,78.15,1186000.0],["2019-11-19",78.73,79.12,77.81,78.04,1143600.0],["2019-11-20",78.05,79.94,76.77,77.45,1827300.0],["2019-11-21",77.73,78.732,76.98,77.5,890800.0],["2019-11-22",80.0,81.5,78.09,81.48,1664800.0],["2019-11-25",81.1,85.06,81.0,83.96,2220700.0],["2019-11-26",84.0,85.0,82.93,84.9,1250300.0],["2019-11-27",84.99,86.3,84.121,85.88,881400.0],["2019-11-29",85.55,85.8,83.47,83.74,455800.0],["2019-12-02",81.1,81.18,77.37,78.44,1944800.0],["2019-12-03",77.05,79.17,75.68,78.88,1293200.0],["2019-12-04",79.93,80.7,79.112,80.05,903200.0],["2019-12-05",80.28,80.35,78.59,79.35,1067500.0],["2019-12-06",77.25,80.04,75.2,80.03,2204300.0],["2019-12-09",80.04,81.21,78.22,78.33,1377700.0],["2019-12-10",78.45,79.17,77.66,78.11,941900.0],["2019-12-11",78.17,78.7,77.35,77.48,856100.0],["2019-12-12",77.22,78.18,76.9,77.05,812000.0],["2019-12-13",76.96,77.89,76.25,76.31,984700.0],["2019-12-16",76.3,78.29,75.54,78.16,1156700.0],["2019-12-17",78.78,79.315,76.615,79.27,1013200.0],["2019-12-18",80.0,82.17,79.8,80.94,1496100.0],["2019-12-19",81.39,82.93,80.49,82.72,909800.0],["2019-12-20",83.13,84.0,81.2,81.43,804200.0],["2019-12-23",81.58,83.105,81.46,82.79,636600.0],["2019-12-24",83.0,83.78,82.0,82.56,229500.0],["2019-12-26",82.93,83.52,81.89,82.52,395700.0],["2019-12-27",83.0,84.07,82.13,83.35,570400.0],["2019-12-30",83.52,83.9,81.795,83.25,695500.0],["2019-12-31",82.82,84.4,82.38,83.72,763400.0],["2020-01-02",84.0,84.5,81.95,83.26,1417300.0],["2020-01-03",81.61,83.52,81.3,82.96,551600.0],["2020-01-06",82.37,86.96,82.275,86.94,1038100.0],["2020-01-07",86.97,87.2,85.41,85.73,970000.0],["2020-01-08",86.23,87.42,86.0,86.22,949200.0],["2020-01-09",86.0,86.44,85.175,85.37,983600.0],["2020-01-10",85.92,86.194,84.78,85.16,1118800.0],["2020-01-13",89.04,98.975,88.63,95.97,4249000.0],["2020-01-14",95.72,98.95,94.34,96.87,1878200.0],["2020-01-15",96.74,96.86,93.15,94.0,1565200.0],["2020-01-16",94.05,97.34,94.04,96.91,1053400.0],["2020-01-17",97.55,97.87,95.2,95.6,1229600.0],["2020-01-21",96.89,101.275,96.52,98.25,1809200.0],["2020-01-22",99.95,102.8,99.66,101.42,1705400.0],["2020-01-23",101.22,103.24,100.6,102.8,1389000.0],["2020-01-24",103.22,103.53,97.25,98.1,1330700.0],["2020-01-27",95.28,97.31,93.56,95.97,1448100.0],["2020-01-28",96.6,99.98,96.51,99.42,887500.0],["2020-01-29",100.56,104.17,99.23,103.48,1433500.0],["2020-01-30",101.84,105.167,101.19,104.75,1508800.0],["2020-01-31",103.8,104.61,99.46,101.71,1002000.0],["2020-02-03",102.69,103.3,101.39,101.99,891400.0],["2020-02-04",103.92,107.45,103.42,107.15,1588700.0],["2020-02-05",108.94,109.73,106.02,107.06,1377800.0],["2020-02-06",107.39,110.76,106.96,108.74,1066600.0],["2020-02-07",107.92,108.068,105.51,105.84,1060300.0],["2020-02-10",106.0,109.93,105.85,109.7,1030800.0],["2020-02-11",110.5,112.09,109.85,110.43,1050300.0],["2020-02-12",108.19,111.27,106.0,110.0,1339200.0],["2020-02-13",109.62,113.08,108.94,112.02,1091700.0],["2020-02-14",112.6,113.16,110.35,111.77,1090800.0],["2020-02-18",111.0,117.87,110.8,117.24,1862200.0],["2020-02-19",118.64,119.26,116.64,117.36,2199000.0],["2020-02-20",117.0,117.15,111.75,115.9,1894300.0],["2020-02-21",115.45,115.6,110.75,113.54,1581700.0],["2020-02-24",107.5,115.71,106.05,114.26,1913500.0],["2020-02-25",114.94,125.91,110.5,118.4,3651600.0],["2020-02-26",120.0,120.26,113.01,116.86,3452500.0],["2020-02-27",138.9,148.0,129.04,135.15,8996500.0],["2020-02-28",139.7,145.0,120.15,124.96,6011500.0],["2020-03-02",126.94,128.466,121.06,124.49,2969900.0],["2020-03-03",124.5,124.63,119.37,123.58,2242300.0],["2020-03-04",125.17,126.0,122.59,124.64,2355900.0],["2020-03-05",123.4,138.07,122.76,134.33,4000300.0],["2020-03-06",139.03,140.63,132.36,135.9,4198500.0],["2020-03-09",125.81,136.09,120.0,133.54,2441500.0],["2020-03-10",137.51,150.97,127.561,146.07,5538800.0],["2020-03-11",152.06,153.75,130.1,137.4,6149800.0],["2020-03-12",126.75,131.71,117.6,118.8,3990100.0],["2020-03-13",125.56,140.0,106.416,127.95,5298400.0],["2020-03-16",122.61,132.74,115.405,116.74,4466200.0],["2020-03-17",119.96,132.78,102.01,118.24,5500500.0],["2020-03-18",115.01,137.88,115.0,136.93,5088700.0],["2020-03-19",140.15,148.49,132.07,139.63,4803100.0],["2020-03-20",140.48,158.2,137.28,141.74,4097600.0],["2020-03-23",146.48,168.0,143.79,167.44,5493000.0],["2020-03-24",173.75,176.4,148.48,162.02,8011900.0],["2020-03-25",159.31,160.8,134.125,142.11,13377100.0],["2020-03-26",148.01,160.0,143.001,159.5,5849500.0],["2020-03-27",157.91,170.98,156.0,164.16,3862300.0],["2020-03-30",170.79,171.0,159.52,163.56,3627200.0],["2020-03-31",159.86,161.977,150.05,155.01,3186600.0],["2020-04-01",153.5,166.85,151.1,162.53,3191100.0],["2020-04-02",161.55,166.75,154.47,159.32,2340000.0],["2020-04-03",156.51,162.48,155.01,156.21,1467400.0],["2020-04-06",150.0,151.796,143.07,150.13,2679400.0],["2020-04-07",143.88,147.11,138.2,141.25,3680100.0],["2020-04-08",141.635,143.5,135.52,139.1,2822800.0],["2020-04-09",138.27,148.25,136.405,146.66,2540300.0],["2020-04-13",150.05,156.11,149.16,154.13,2279800.0],["2020-04-14",156.69,160.99,151.563,157.33,2401600.0],["2020-04-15",160.89,172.42,156.06,171.77,5345000.0],["2020-04-16",166.5,174.43,165.0,174.25,3547400.0],["2020-04-17",166.997,174.07,165.38,173.27,3244800.0],["2020-04-20",171.69,183.5,170.56,181.46,2848600.0],["2020-04-21",184.76,189.465,165.6,172.39,3276300.0],["2020-04-22",174.26,183.11,174.0,179.65,2116900.0],["2020-04-23",181.0,189.97,179.65,187.73,2442300.0],["2020-04-24",190.12,196.51,187.75,193.53,2845900.0],["2020-04-27",196.03,203.85,193.65,194.89,3635400.0],["2020-04-28",195.61,195.81,172.68,181.15,5505100.0],["2020-04-29",175.0,181.75,173.0,175.1,3923700.0],["2020-04-30",166.65,169.79,155.25,164.59,5573600.0],["2020-05-01",162.1,170.29,160.39,169.43,2632600.0],["2020-05-04",170.71,175.18,167.065,174.3,2724000.0],["2020-05-05",176.0,177.52,167.3,169.59,2444600.0],["2020-05-06",171.18,180.13,169.62,176.01,1916800.0],["2020-05-07",177.67,180.81,173.7,174.93,1631100.0],["2020-05-08",175.0,178.45,168.479,176.5,2209800.0],["2020-05-11",178.6,193.99,177.56,190.62,3259900.0],["2020-05-12",191.88,194.36,183.7,184.15,2013100.0],["2020-05-13",189.58,196.19,179.06,188.19,3377600.0],["2020-05-14",185.01,185.95,172.36,179.54,5225700.0],["2020-05-15",176.9,184.68,175.45,184.23,4279100.0],["2020-05-18",180.5,185.55,170.18,172.2,4100400.0],["2020-05-19",175.8,180.35,172.54,175.66,2534500.0],["2020-05-20",177.96,179.94,168.83,171.27,2799100.0],["2020-05-21",172.3,178.06,169.02,174.99,2328500.0],["2020-05-22",176.34,176.34,171.22,174.18,1460200.0],["2020-05-26",173.25,174.0,161.44,164.47,3447700.0],["2020-05-27",158.42,162.95,147.71,162.64,4784800.0],["2020-05-28",160.55,170.74,160.405,166.9,2576500.0],["2020-05-29",170.93,174.37,168.51,174.06,5770600.0],["2020-06-01",172.6,177.8,168.35,173.62,2495100.0],["2020-06-02",172.5,172.68,165.11,169.87,2410200.0],["2020-06-03",166.79,168.87,162.7,164.59,2506200.0],["2020-06-04",163.0,166.68,154.48,157.15,3343100.0],["2020-06-05",151.3,163.9,149.0,161.65,2950700.0],["2020-06-08",160.0,168.7,158.22,166.35,2233700.0],["2020-06-09",169.57,170.23,166.45,168.83,1794700.0],["2020-06-10",170.0,177.65,169.73,176.71,2591300.0],["2020-06-11",178.0,187.67,173.24,173.73,4216700.0],["2020-06-12",177.36,179.5,167.44,172.27,2125400.0],["2020-06-15",175.21,188.28,174.2,188.28,3415800.0],["2020-06-16",183.91,189.268,182.7,188.41,2424900.0],["2020-06-17",189.0,195.41,188.03,192.06,2484700.0],["2020-06-18",192.4,199.58,188.15,191.98,2611500.0],["2020-06-19",192.96,203.46,192.5,201.53,4819000.0],["2020-06-22",204.96,208.63,201.0,204.94,2659300.0],["2020-06-23",206.0,207.3,197.145,198.08,2653800.0],["2020-06-24",198.48,203.96,194.41,197.01,2679200.0],["2020-06-25",196.51,202.98,195.32,201.7,2755900.0],["2020-06-26",203.06,204.0,192.5,193.26,10468400.0],["2020-06-29",194.0,195.03,184.31,187.35,2830800.0],["2020-06-30",188.38,192.22,187.67,190.84,1585600.0],["2020-07-01",189.9,201.33,188.9,198.85,1986300.0],["2020-07-02",202.79,210.86,200.51,208.89,2416100.0],["2020-07-06",212.37,219.86,211.31,218.0,2402800.0],["2020-07-07",219.55,223.73,214.61,217.26,2245900.0],["2020-07-08",220.8,225.185,219.13,224.53,1457700.0],["2020-07-09",226.55,229.415,221.562,228.43,1387300.0],["2020-07-10",228.0,230.4,224.199,228.98,1202600.0],["2020-07-13",233.0,237.76,215.21,218.45,2180900.0],["2020-07-14",220.4,224.5,203.5,209.22,3039400.0],["2020-07-15",209.56,222.69,203.34,221.83,2425800.0],["2020-07-16",219.06,220.99,213.21,218.56,1362900.0],["2020-07-17",218.56,222.38,216.34,217.77,1032900.0],["2020-07-20",220.21,228.09,218.94,227.27,1578000.0],["2020-07-21",230.34,231.45,224.05,226.66,1351000.0],["2020-07-22",228.82,230.86,220.35,223.98,1078800.0],["2020-07-23",226.84,230.276,216.39,219.88,1296200.0],["2020-07-24",214.71,218.24,206.22,212.85,1302600.0],["2020-07-27",215.0,217.815,208.75,212.75,1612900.0],["2020-07-28",213.5,218.055,211.79,212.68,967900.0],["2020-07-29",216.0,219.8,212.94,218.25,1862900.0],["2020-07-30",211.84,239.44,210.95,237.07,3985700.0],["2020-07-31",240.0,240.0,230.01,237.63,2478700.0],["2020-08-03",234.07,239.6,234.0,237.14,1741400.0],["2020-08-04",240.0,253.0,235.571,249.42,2923500.0],["2020-08-05",238.17,239.0,199.46,202.01,27423400.0],["2020-08-06",216.0,219.75,209.0,212.5,10382100.0],["2020-08-07",215.0,215.99,191.0,193.72,9661000.0],["2020-08-10",197.01,197.35,185.0,193.74,9062200.0],["2020-08-11",190.0,191.1,182.51,183.75,6227800.0],["2020-08-12",185.09,188.11,181.752,185.09,4050500.0],["2020-08-13",187.81,198.205,187.5,192.08,4345200.0],["2020-08-14",192.5,194.6,186.12,187.5,3569700.0],["2020-08-17",196.55,206.33,190.62,205.02,6643000.0],["2020-08-18",211.51,218.609,207.525,217.28,6587700.0],["2020-08-19",217.39,219.809,210.2,216.51,4745900.0],["2020-08-20",213.63,218.8,213.265,218.41,3057700.0],["2020-08-21",219.75,233.83,219.7,223.41,6260300.0],["2020-08-24",224.95,225.91,206.86,210.63,5660600.0],["2020-08-25",209.74,215.085,206.0,212.01,3268500.0],["2020-08-26",210.81,214.89,207.636,214.57,3775500.0],["2020-08-27",212.45,218.635,208.15,215.77,2796900.0],["2020-08-28",217.5,218.2,207.36,208.57,3291300.0],["2020-08-31",210.33,216.35,209.5,215.69,3461600.0],["2020-09-01",219.33,224.92,216.78,224.2,3028600.0],["2020-09-02",227.8,227.85,212.1,223.15,3060200.0],["2020-09-03",213.85,219.325,200.145,203.02,4899700.0],["2020-09-04",196.95,203.86,181.0,198.29,4980100.0],["2020-09-08",189.5,201.11,188.0,192.85,2927800.0],["2020-09-09",197.26,201.94,196.422,200.77,2253400.0],["2020-09-10",202.22,206.97,196.561,198.14,2045100.0],["2020-09-11",199.41,200.56,187.61,189.91,2675100.0],["2020-09-14",192.52,198.25,191.54,193.36,1804500.0],["2020-09-15",195.6,197.81,193.33,194.71,1482000.0],["2020-09-16",195.0,198.87,189.78,193.52,2493300.0],["2020-09-17",187.42,199.98,186.1,199.28,3457400.0],["2020-09-18",200.89,209.44,198.83,205.43,4441300.0],["2020-09-21",203.0,204.79,193.54,202.66,2898600.0],["2020-09-22",205.49,216.04,201.68,215.28,3728400.0],["2020-09-23",214.0,218.54,207.265,209.22,2960400.0],["2020-09-24",203.11,208.22,199.61,203.95,1960300.0],["2020-09-25",207.99,219.42,206.5,219.0,3605800.0],["2020-09-28",222.03,222.03,212.01,215.09,2273200.0],["2020-09-29",216.5,221.935,213.01,217.34,2137200.0],["2020-09-30",217.27,224.94,214.39,219.24,2632100.0],["2020-10-01",222.86,223.74,218.0,220.68,1817800.0],["2020-10-02",215.0,227.95,213.62,221.6,2397800.0],["2020-10-05",223.39,227.48,220.142,225.21,1651200.0],["2020-10-06",223.29,225.798,217.0,217.72,1753300.0],["2020-10-07",222.15,230.87,221.19,222.85,2308700.0],["2020-10-08",225.28,225.8,219.64,221.48,1257700.0],["2020-10-09",223.88,224.78,217.87,218.11,1595400.0],["2020-10-12",221.9,224.74,217.73,218.0,1837000.0],["2020-10-13",220.98,236.8,219.42,231.8,4452800.0],["2020-10-14",233.53,234.1,226.71,230.45,2184400.0],["2020-10-15",225.34,228.7,220.01,224.35,2062500.0],["2020-10-16",227.5,228.195,220.631,221.29,1277400.0],["2020-10-19",222.71,228.02,221.58,223.69,1669000.0],["2020-10-20",223.8,226.266,221.29,222.23,1271500.0],["2020-10-21",224.74,230.82,212.65,216.77,2223000.0],["2020-10-22",218.4,221.77,214.14,214.8,1545800.0],["2020-10-23",215.0,217.0,212.1,216.32,1347600.0],["2020-10-26",215.0,223.7,209.0,212.15,2214800.0],["2020-10-27",214.69,224.8,214.513,223.06,2835700.0],["2020-10-28",220.13,231.0,220.1,226.94,4575900.0],["2020-10-29",217.59,228.06,213.75,217.89,11257900.0],["2020-10-30",215.99,215.99,192.14,196.46,6095700.0],["2020-11-02",194.0,194.93,186.5,190.4,5631100.0],["2020-11-03",192.0,196.921,190.29,195.24,3380200.0],["2020-11-04",200.0,206.14,197.11,198.74,3985200.0],["2020-11-05",205.6,209.355,203.48,208.51,3273000.0],["2020-11-06",208.5,209.27,205.55,206.14,2418600.0],["2020-11-09",191.375,193.704,175.403,177.98,10987200.0],["2020-11-10",180.41,180.995,168.5,172.44,7792100.0],["2020-11-11",177.55,183.12,173.65,182.55,4549400.0],["2020-11-12",186.95,189.64,183.72,186.99,3762700.0],["2020-11-13",190.0,190.7,178.38,183.07,4582900.0],["2020-11-16",178.1,181.14,175.1,177.0,6252600.0],["2020-11-17",178.97,181.85,177.22,179.34,3696700.0],["2020-11-18",180.03,184.88,177.3,181.87,4238900.0],["2020-11-19",182.0,192.77,182.0,191.19,4392800.0],["2020-11-20",192.51,200.33,192.235,200.0,4442100.0],["2020-11-23",200.0,200.71,193.22,194.01,3106000.0],["2020-11-24",193.49,193.5,184.2,186.42,3917200.0],["2020-11-25",188.28,190.73,186.58,190.59,2114700.0],["2020-11-27",192.0,197.445,191.01,196.45,1758200.0],["2020-11-30",198.0,199.99,190.25,198.77,3108400.0],["2020-12-01",198.66,198.81,192.0,195.19,2519900.0],["2020-12-02",192.33,196.52,189.41,195.03,1940900.0],["2020-12-03",196.5,202.95,196.0,197.21,2548400.0],["2020-12-04",197.4,204.59,195.8,203.66,2447300.0],["2020-12-07",199.28,202.82,196.06,197.3,2967700.0],["2020-12-08",199.79,200.487,194.58,198.26,1760400.0],["2020-12-09",199.5,199.5,188.81,192.28,2551200.0],["2020-12-10",192.17,199.19,191.45,199.01,2120500.0],["2020-12-11",198.93,201.45,195.59,199.58,1839800.0],["2020-12-14",197.51,202.35,194.34,194.63,2155500.0],["2020-12-15",196.09,198.19,193.47,196.11,1870700.0],["2020-12-16",188.25,190.329,181.15,187.07,6965800.0],["2020-12-17",190.0,196.89,189.7,196.81,3020300.0],["2020-12-18",197.14,198.55,191.6,196.34,3525000.0],["2020-12-21",199.0,205.188,193.92,199.75,3856800.0],["2020-12-22",201.99,208.5,201.46,206.04,3107400.0],["2020-12-23",206.55,212.92,203.3,209.42,2934300.0],["2020-12-24",211.33,211.97,204.21,207.95,1960500.0],["2020-12-28",209.14,210.25,196.309,197.83,3234900.0],["2020-12-29",200.46,202.038,194.44,198.98,1871700.0],["2020-12-30",202.0,204.79,199.5,203.57,1633100.0],["2020-12-31",202.96,203.245,195.56,199.96,1924000.0],["2021-01-04",199.8,200.63,192.0,200.63,2552800.0],["2021-01-05",200.01,202.8,198.16,200.97,2086200.0],["2021-01-06",199.165,210.24,197.0,204.15,3629300.0],["2021-01-07",209.0,229.07,208.37,228.78,5913100.0],["2021-01-08",227.3,236.66,221.96,227.78,4235000.0],["2021-01-11",227.315,229.04,219.0,220.86,2462500.0],["2021-01-12",225.91,233.14,223.73,230.09,2748800.0],["2021-01-13",231.0,235.0,225.63,231.79,1834300.0],["2021-01-14",226.3,229.0,221.3,225.54,2755000.0],["2021-01-15",228.0,230.83,222.6,225.25,2337700.0],["2021-01-19",228.67,233.665,223.5,232.72,3415600.0],["2021-01-20",235.0,252.08,234.2,246.74,6554400.0],["2021-01-21",245.81,248.8,240.5,245.5,2593600.0],["2021-01-22",244.96,263.47,242.73,263.0,5043300.0],["2021-01-25",265.49,294.74,265.49,287.09,9083500.0],["2021-01-26",283.825,293.92,279.0,286.23,3490800.0],["2021-01-27",275.0,283.1,269.19,273.94,3798300.0],["2021-01-28",268.59,273.82,258.5,262.84,3236300.0],["2021-01-29",262.35,274.58,257.661,263.83,3704100.0],["2021-02-01",265.2,266.65,257.0,264.1,2728900.0],["2021-02-02",270.0,280.97,265.83,266.86,2749600.0],["2021-02-03",269.85,277.566,268.75,271.41,1747900.0],["2021-02-04",277.85,284.95,274.0,276.84,2191600.0],["2021-02-05",280.0,287.487,276.53,285.03,2229500.0],["2021-02-08",286.58,296.36,286.42,294.54,1944200.0],["2021-02-09",293.96,299.42,287.06,288.5,2085300.0],["2021-02-10",290.49,295.45,277.359,290.43,2024200.0],["2021-02-11",291.25,291.5,278.396,283.69,2063700.0],["2021-02-12",285.35,294.263,279.77,293.66,1847600.0],["2021-02-16",298.26,308.0,285.74,291.21,3341800.0],["2021-02-17",288.6,288.8,274.51,287.86,2247500.0],["2021-02-18",283.4,285.4,276.664,283.1,1621900.0],["2021-02-19",286.6,294.936,283.905,292.51,1929400.0],["2021-02-22",292.14,292.37,267.26,268.76,2858200.0],["2021-02-23",251.53,261.4,235.0,256.0,4694900.0],["2021-02-24",256.56,259.55,247.38,254.53,3007100.0],["2021-02-25",240.0,246.66,216.81,219.55,9082300.0],["2021-02-26",222.15,225.731,211.32,221.09,6992600.0],["2021-03-01",227.0,229.87,221.15,223.39,4941000.0],["2021-03-02",229.4,231.48,216.35,217.92,3057700.0],["2021-03-03",214.63,216.197,200.89,203.19,5570600.0],["2021-03-04",201.25,206.35,189.41,195.98,6852200.0],["2021-03-05",194.15,197.71,174.0,189.69,8593200.0],["2021-03-08",188.15,193.0,175.51,176.65,4448600.0],["2021-03-09",186.69,196.42,185.14,193.04,4383700.0],["2021-03-10",196.3,198.49,182.174,184.45,5604200.0],["2021-03-11",190.0,200.505,187.75,198.77,5865700.0],["2021-03-12",195.17,198.0,189.36,197.95,3815600.0],["2021-03-15",201.08,203.98,196.22,201.24,2950100.0],["2021-03-16",204.0,206.17,194.29,198.76,2426800.0],["2021-03-17",184.81,191.99,182.22,190.1,6752500.0],["2021-03-18",189.87,192.44,183.09,185.43,4097700.0],["2021-03-19",185.55,191.36,182.24,190.98,3759300.0],["2021-03-22",192.12,199.03,190.18,197.28,2860500.0],["2021-03-23",197.18,197.633,192.54,193.74,2113800.0],["2021-03-24",194.88,195.4,181.2,181.99,3533600.0],["2021-03-25",177.5,179.41,169.01,176.16,6422600.0],["2021-03-26",178.37,181.46,170.435,176.89,3388500.0],["2021-03-29",175.0,175.47,166.7,171.3,4048600.0],["2021-03-30",169.62,175.73,167.95,174.74,2414400.0],["2021-03-31",178.0,183.5,176.62,181.75,2876900.0],["2021-04-01",187.01,189.146,182.232,182.79,2822800.0],["2021-04-05",187.06,187.525,179.1,181.25,2012500.0],["2021-04-06",182.28,184.352,179.67,181.86,2301900.0],["2021-04-07",182.5,183.66,177.6,178.0,2105800.0],["2021-04-08",181.94,186.94,180.35,182.31,2289200.0],["2021-04-09",182.31,183.7,178.45,181.26,1875700.0],["2021-04-12",181.332,183.75,176.263,182.01,1968000.0],["2021-04-13",184.5,192.964,184.43,189.25,3787600.0],["2021-04-14",190.0,193.09,186.12,188.11,3178500.0],["2021-04-15",192.71,194.99,189.66,192.38,2393700.0],["2021-04-16",193.0,193.51,187.88,190.1,1574100.0],["2021-04-19",188.11,190.9,180.719,184.09,2725300.0],["2021-04-20",183.04,185.16,177.23,180.91,1807600.0],["2021-04-21",179.8,183.534,177.11,182.83,1392600.0],["2021-04-22",185.0,187.12,179.22,181.42,1905800.0],["2021-04-23",182.39,183.965,180.661,182.45,1811200.0],["2021-04-26",184.01,190.34,180.53,190.06,2922500.0],["2021-04-27",190.79,192.11,188.0,189.95,2170900.0],["2021-04-28",186.33,189.655,185.4,186.31,2959500.0],["2021-04-29",174.71,178.68,167.81,170.86,12156900.0],["2021-04-30",169.24,174.57,167.87,172.35,4087200.0],["2021-05-03",172.39,172.39,162.272,163.21,4680000.0],["2021-05-04",160.5,160.64,153.29,158.37,6137400.0],["2021-05-05",159.4,161.17,156.08,156.99,3970400.0],["2021-05-06",155.79,156.53,148.5,151.9,5164000.0],["2021-05-07",152.82,157.16,149.21,151.04,4511600.0],["2021-05-10",150.27,150.27,140.1,141.05,5684300.0],["2021-05-11",133.74,148.51,133.17,145.79,6350300.0],["2021-05-12",142.01,145.96,138.44,140.08,3425000.0],["2021-05-13",140.15,142.39,129.74,132.71,5316700.0],["2021-05-14",134.59,141.81,134.58,139.68,3391500.0],["2021-05-17",138.41,140.39,134.74,137.36,2921100.0],["2021-05-18",138.0,143.82,135.2,139.39,3009700.0],["2021-05-19",135.43,138.94,134.17,136.91,2502900.0],["2021-05-20",137.5,142.8,136.66,141.29,2371300.0],["2021-05-21",143.19,145.0,140.395,140.52,2363000.0],["2021-05-24",141.88,145.2,140.83,142.33,1999500.0],["2021-05-25",144.21,147.52,143.85,144.46,2915100.0],["2021-05-26",145.65,150.28,145.28,148.32,2761600.0],["2021-05-27",148.32,149.415,144.1,149.0,3811400.0],["2021-05-28",150.87,156.71,150.24,150.58,3100800.0],["2021-06-01",153.87,156.27,150.39,152.36,2722600.0],["2021-06-02",151.3,154.445,151.06,152.74,1902000.0],["2021-06-03",151.49,152.51,146.01,146.59,2831700.0],["2021-06-04",147.18,149.68,145.14,146.57,2260900.0],["2021-06-07",147.78,153.16,146.47,151.95,2345000.0],["2021-06-08",154.66,156.87,149.28,152.93,2169200.0],["2021-06-09",153.55,155.739,149.91,150.43,2545200.0],["2021-06-10",150.07,155.54,148.88,154.29,2355700.0],["2021-06-11",155.74,155.89,152.38,154.82,1671100.0],["2021-06-14",156.29,159.1,155.16,157.48,2348500.0],["2021-06-15",157.15,157.99,151.82,152.43,1988400.0],["2021-06-16",151.42,152.5,147.24,151.73,2768800.0],["2021-06-17",150.65,157.7,149.24,155.8,2617000.0],["2021-06-18",156.79,158.87,155.06,156.31,3033600.0],["2021-06-21",154.5,157.47,150.53,155.39,1664900.0],["2021-06-22",155.39,158.25,153.76,157.63,2172800.0],["2021-06-23",158.0,161.93,157.07,160.5,2561200.0],["2021-06-24",161.67,165.91,160.73,163.27,2733500.0],["2021-06-25",165.5,167.96,162.56,165.1,5609500.0],["2021-06-28",167.57,172.36,167.055,170.42,2983600.0],["2021-06-29",171.21,174.32,168.945,171.36,2345500.0],["2021-06-30",171.0,171.68,165.66,166.29,2390300.0],["2021-07-01",165.29,167.153,161.489,164.64,1906200.0],["2021-07-02",165.79,167.5,162.7,164.26,1422100.0],["2021-07-06",164.63,165.285,160.69,163.53,1751500.0],["2021-07-07",164.03,164.5,155.18,158.26,2015900.0],["2021-07-08",154.0,158.8,152.15,157.94,1534300.0],["2021-07-09",157.25,159.96,155.599,158.6,1481500.0],["2021-07-12",159.64,161.42,155.46,155.99,1622500.0],["2021-07-13",155.56,157.18,153.784,154.21,1632500.0],["2021-07-14",155.57,156.69,148.07,148.85,2745200.0],["2021-07-15",149.0,149.24,142.36,146.21,2879400.0],["2021-07-16",147.21,148.87,145.61,146.78,2085700.0],["2021-07-19",144.8,151.92,143.15,151.37,3196100.0],["2021-07-20",152.79,156.55,152.79,154.83,2982700.0],["2021-07-21",154.96,155.857,151.37,153.32,1703500.0],["2021-07-22",154.45,155.37,151.6,152.87,1303500.0],["2021-07-23",151.95,152.603,147.86,151.59,1630600.0],["2021-07-26",150.91,150.92,148.57,149.75,2138800.0],["2021-07-27",149.93,152.17,145.62,151.01,2767200.0],["2021-07-28",134.78,152.29,133.25,151.81,11581900.0],["2021-07-29",150.51,156.78,149.5,156.03,3310500.0],["2021-07-30",154.0,155.37,147.78,148.45,2273000.0],["2021-08-02",147.01,152.89,143.76,150.06,2120600.0],["2021-08-03",149.2,152.85,147.26,151.41,2107600.0],["2021-08-04",149.66,151.83,147.61,149.73,2251100.0],["2021-08-05",150.0,154.22,148.36,153.03,2312600.0],["2021-08-06",153.0,153.29,148.37,149.26,1620900.0],["2021-08-09",149.32,152.62,147.1,150.48,1510100.0],["2021-08-10",152.0,153.26,146.25,146.79,2558100.0],["2021-08-11",147.73,148.25,142.73,144.44,2014000.0],["2021-08-12",144.0,145.951,143.23,145.3,1951300.0],["2021-08-13",145.0,146.74,143.66,144.0,1340300.0],["2021-08-16",143.03,143.07,137.5,139.17,2435100.0],["2021-08-17",137.0,139.45,134.3,138.94,2165400.0],["2021-08-18",139.55,141.27,137.06,138.23,1371900.0],["2021-08-19",137.66,138.0,134.8,135.6,2133400.0],["2021-08-20",136.0,142.0,135.7,140.18,2251700.0],["2021-08-23",140.79,146.23,140.79,144.55,2189000.0],["2021-08-24",145.51,146.62,143.624,145.08,1224200.0],["2021-08-25",145.0,145.91,143.52,144.66,945100.0],["2021-08-26",144.97,146.43,140.44,141.55,1350900.0],["2021-08-27",141.55,144.716,140.13,142.83,1390800.0],["2021-08-30",143.49,146.65,142.78,144.3,1452300.0],["2021-08-31",144.3,144.58,141.885,144.42,1752800.0],["2021-09-01",144.86,148.18,144.415,145.68,1699900.0],["2021-09-02",145.85,147.14,144.973,145.44,1123900.0],["2021-09-03",146.0,147.08,144.09,144.56,1171600.0],["2021-09-07",144.97,145.18,141.71,142.98,1826000.0],["2021-09-08",143.2,143.97,139.2,139.86,1577200.0],["2021-09-09",139.69,145.015,139.31,142.42,1516800.0],["2021-09-10",143.07,146.12,141.84,142.07,1522000.0],["2021-09-13",142.5,142.5,137.375,139.29,2206000.0],["2021-09-14",137.81,138.212,131.81,133.72,4071900.0],["2021-09-15",133.11,134.76,131.315,133.96,2286000.0],["2021-09-16",133.0,137.12,130.93,136.02,1988000.0],["2021-09-17",136.58,143.54,136.24,143.16,5573400.0],["2021-09-20",139.19,140.99,133.655,135.52,2676600.0],["2021-09-21",136.5,140.78,136.22,138.6,2550100.0],["2021-09-22",139.48,139.98,137.511,138.67,1856800.0],["2021-09-23",140.0,140.2,138.379,138.8,1558100.0],["2021-09-24",138.39,139.39,134.53,134.9,2662800.0],["2021-09-27",133.5,135.0,131.67,134.74,1806200.0],["2021-09-28",133.1,133.1,129.6,130.25,2735300.0],["2021-09-29",130.03,131.69,125.81,125.92,2466500.0],["2021-09-30",126.0,128.69,125.42,126.81,2196700.0],["2021-10-01",125.5,127.48,124.57,126.71,1965100.0],["2021-10-04",125.11,125.3,120.665,122.4,2923300.0],["2021-10-05",122.4,127.05,121.97,124.32,2057100.0],["2021-10-06",121.93,126.37,121.39,126.31,1923900.0],["2021-10-07",128.61,132.93,128.0,130.8,3074900.0],["2021-10-08",131.62,132.697,129.85,131.55,1847800.0],["2021-10-11",130.83,133.36,129.51,129.61,1878300.0],["2021-10-12",129.5,131.82,129.14,131.68,1511300.0],["2021-10-13",132.55,136.07,132.26,136.02,1924900.0],["2021-10-14",138.13,140.79,136.24,136.88,2232700.0],["2021-10-15",137.09,138.595,133.85,135.4,2166500.0],["2021-10-18",135.16,137.175,134.83,136.21,1573800.0],["2021-10-19",136.95,140.13,136.05,139.76,4279100.0],["2021-10-20",140.51,143.243,139.75,140.48,1961500.0],["2021-10-21",140.0,141.97,139.17,140.53,1664100.0],["2021-10-22",139.86,139.86,135.75,137.79,1504400.0],["2021-10-25",137.36,142.45,135.58,141.98,2172500.0],["2021-10-26",143.26,145.27,140.69,141.3,2981300.0],["2021-10-27",140.62,143.05,136.902,138.63,2899600.0],["2021-10-28",131.0,153.17,130.25,149.18,9788400.0],["2021-10-29",148.25,152.91,146.74,149.59,3600400.0],["2021-11-01",149.51,152.8,149.32,151.53,2406800.0],["2021-11-02",151.44,152.0,145.42,147.42,2494400.0],["2021-11-03",146.76,155.415,146.01,154.29,3132500.0],["2021-11-04",155.03,156.82,149.69,150.0,2843700.0],["2021-11-05",148.35,148.7,145.18,146.24,3680200.0],["2021-11-08",146.3,147.58,145.571,146.24,1948700.0],["2021-11-09",146.02,146.21,142.385,143.06,2551900.0],["2021-11-10",140.18,142.78,136.61,137.04,3249500.0],["2021-11-11",137.95,139.49,134.25,135.56,2464500.0],["2021-11-12",136.65,136.86,135.33,136.42,3023800.0],["2021-11-15",136.0,137.11,133.255,134.93,2137700.0],["2021-11-16",133.85,136.02,132.3,135.99,2175300.0],["2021-11-17",135.5,137.96,134.24,134.85,1985200.0],["2021-11-18",134.84,137.96,121.51,124.0,8864900.0],["2021-11-19",124.01,125.25,116.89,116.99,6726200.0],["2021-11-22",115.67,115.71,107.75,109.08,8485300.0],["2021-11-23",107.61,107.8,102.12,103.23,7261300.0],["2021-11-24",102.562,108.14,100.51,106.0,6284700.0],["2021-11-26",117.3,119.98,109.06,109.61,5712300.0],["2021-11-29",108.25,108.67,100.688,106.41,6469200.0],["2021-11-30",107.31,107.31,100.11,101.25,6253900.0],["2021-12-01",101.98,102.66,93.38,93.44,6070400.0],["2021-12-02",93.44,99.0,92.95,96.6,5480300.0],["2021-12-03",95.72,96.74,89.57,92.43,5720000.0],["2021-12-06",90.88,95.17,88.25,94.78,4654600.0],["2021-12-07",97.485,100.49,97.16,98.41,4030700.0],["2021-12-08",98.57,102.71,95.58,102.05,3367300.0],["2021-12-09",100.27,101.7,94.11,94.98,3662800.0],["2021-12-10",95.98,98.66,92.821,94.01,3273000.0],["2021-12-13",93.52,96.17,91.25,92.54,5389000.0],["2021-12-14",90.75,94.22,90.12,92.17,4483200.0],["2021-12-15",91.67,93.66,88.47,92.94,4376500.0],["2021-12-16",93.0,94.679,87.27,87.43,4572700.0],["2021-12-17",88.48,98.902,87.85,97.77,8824700.0],["2021-12-20",95.75,98.27,93.74,95.51,4234500.0],["2021-12-21",95.51,97.6,93.25,96.71,3558800.0],["2021-12-22",96.71,98.43,92.8,94.38,2663100.0],["2021-12-23",94.4,95.415,90.905,95.09,3147100.0],["2021-12-27",93.17,94.6,91.47,93.54,2685300.0],["2021-12-28",93.75,95.3,91.0,91.11,2806300.0],["2021-12-29",91.0,91.56,88.86,90.12,2684800.0],["2021-12-30",89.8,96.64,89.55,94.35,3676700.0],["2021-12-31",94.02,96.13,91.63,91.82,2482900.0],["2022-01-03",92.38,95.43,90.56,95.08,2701100.0],["2022-01-04",95.63,95.71,88.36,91.47,4367100.0],["2022-01-05",90.75,92.06,84.07,84.32,4274800.0],["2022-01-06",84.41,87.01,80.39,81.76,4757800.0],["2022-01-07",81.6,85.98,81.43,82.18,3872500.0],["2022-01-10",81.75,82.36,76.14,82.18,5678000.0],["2022-01-11",82.36,88.11,80.78,86.32,3723200.0],["2022-01-12",85.68,87.8,81.45,81.88,3924800.0],["2022-01-13",82.4,82.4,78.36,78.5,3739700.0],["2022-01-14",77.5,80.57,76.8,79.57,4578700.0],["2022-01-18",78.25,79.59,75.28,75.7,3577800.0],["2022-01-19",76.01,79.8,75.06,75.51,4640600.0],["2022-01-20",77.02,82.99,75.631,76.19,4987000.0],["2022-01-21",75.19,77.687,72.51,72.9,5521500.0],["2022-01-24",69.7,75.62,66.93,75.16,6916500.0],["2022-01-25",72.01,75.29,70.35,72.03,3914100.0],["2022-01-26",74.45,76.22,68.51,69.58,4802000.0],["2022-01-27",70.71,72.385,66.83,67.44,3280900.0],["2022-01-28",67.8,72.15,66.5,70.4,3942000.0],["2022-01-31",71.71,77.06,71.32,76.71,4939500.0],["2022-02-01",78.67,80.81,75.1,80.34,3908400.0],["2022-02-02",80.76,80.83,74.63,76.89,3444700.0],["2022-02-03",74.3,76.49,72.26,72.86,3473500.0],["2022-02-04",73.57,75.53,71.64,74.55,3379400.0],["2022-02-07",74.0,78.004,73.6,74.53,2109800.0],["2022-02-08",73.26,73.26,68.41,69.95,6804800.0],["2022-02-09",70.89,76.385,70.77,75.89,4497400.0],["2022-02-10",73.22,78.15,72.77,73.41,2975200.0],["2022-02-11",76.14,78.32,71.7,72.83,4234300.0],["2022-02-14",71.71,74.45,70.02,70.84,3941800.0],["2022-02-15",72.44,75.14,72.09,74.93,3314000.0],["2022-02-16",73.8,75.0,73.0,73.77,2860700.0],["2022-02-17",73.08,73.64,70.08,70.49,3229300.0],["2022-02-18",70.37,70.54,64.92,65.0,5976900.0],["2022-02-22",63.67,68.47,63.249,65.3,7972600.0],["2022-02-23",64.14,69.14,60.58,61.46,12212900.0],["2022-02-24",59.21,69.24,58.055,68.94,7304600.0],["2022-02-25",68.8,71.5,67.3,70.74,4670100.0],["2022-02-28",79.61,79.9,73.42,75.91,19878000.0],["2022-03-01",76.0,77.27,72.88,74.21,4974400.0],["2022-03-02",74.0,74.28,70.21,72.49,4468200.0],["2022-03-03",73.54,73.87,68.36,69.17,3377200.0],["2022-03-04",69.36,70.69,66.26,66.78,3639900.0],["2022-03-07",66.91,69.58,63.45,63.7,3678200.0],["2022-03-08",63.21,66.29,61.06,63.55,3575200.0],["2022-03-09",64.59,68.08,64.46,66.27,3881800.0],["2022-03-10",65.0,65.05,59.6,60.24,5321800.0],["2022-03-11",61.02,61.34,54.42,54.61,6646000.0],["2022-03-14",53.71,54.69,50.08,50.79,6821100.0],["2022-03-15",50.5,54.88,50.5,54.53,5153200.0],["2022-03-16",55.09,60.79,55.05,60.73,5768700.0],["2022-03-17",59.76,64.28,58.565,63.94,4256900.0],["2022-03-18",63.08,69.09,62.71,68.96,6126000.0],["2022-03-21",67.21,68.27,64.64,66.69,4525800.0],["2022-03-22",65.55,70.87,65.55,69.88,3327200.0],["2022-03-23",68.99,71.384,66.715,69.22,3030000.0],["2022-03-24",69.58,69.8,65.83,69.39,2440800.0],["2022-03-25",69.16,69.96,65.26,66.71,2504700.0],["2022-03-28",67.61,70.4,66.53,69.82,2580500.0],["2022-03-29",71.42,77.01,71.42,76.17,5423300.0],["2022-03-30",75.35,76.879,72.16,73.07,3067300.0],["2022-03-31",73.1,73.69,71.52,72.13,2309900.0],["2022-04-01",72.85,75.43,72.4,73.77,2221700.0],["2022-04-04",74.5,77.5,74.208,75.86,3231800.0],["2022-04-05",76.52,76.84,70.965,71.22,2893300.0],["2022-04-06",69.52,69.52,65.7,67.7,3945200.0],["2022-04-07",67.88,71.03,65.96,68.79,3320200.0],["2022-04-08",68.06,68.88,65.81,66.06,2528300.0],["2022-04-11",64.94,66.99,62.84,65.81,2653400.0],["2022-04-12",67.79,71.02,66.08,66.77,3498600.0],["2022-04-13",66.67,69.71,65.355,68.79,2332100.0],["2022-04-14",69.17,69.17,64.78,65.18,2832200.0],["2022-04-18",64.93,65.1,60.75,62.01,3353800.0],["2022-04-19",61.36,65.97,61.26,64.62,2455700.0],["2022-04-20",63.94,64.45,61.46,61.69,2972400.0],["2022-04-21",63.13,64.99,58.44,59.05,3990300.0],["2022-04-22",59.51,61.2,57.33,58.25,2716400.0],["2022-04-25",57.94,60.88,57.0,60.56,3218800.0],["2022-04-26",59.92,60.57,57.75,57.77,2541100.0],["2022-04-27",57.24,59.685,55.82,55.99,10468800.0],["2022-04-28",31.56,34.4,28.75,33.51,87443900.0],["2022-04-29",32.31,35.85,32.27,33.76,33765300.0],["2022-05-02",33.52,37.41,33.01,37.14,23166600.0],["2022-05-03",36.54,39.88,36.5,38.32,19268900.0],["2022-05-04",37.77,39.85,35.25,39.46,15628600.0],["2022-05-05",38.24,38.67,35.23,35.6,12469900.0],["2022-05-06",36.0,36.13,32.15,33.45,13406100.0],["2022-05-09",33.08,33.45,30.192,30.52,12477800.0],["2022-05-10",31.32,32.29,27.8,29.77,15257400.0],["2022-05-11",29.84,31.13,28.56,28.68,10419600.0],["2022-05-12",28.19,31.65,27.38,30.69,11365000.0],["2022-05-13",31.45,33.97,31.35,33.59,10457800.0],["2022-05-16",33.26,34.21,31.58,31.73,5722600.0],["2022-05-17",32.21,33.23,30.89,32.85,5962300.0],["2022-05-18",32.44,32.94,30.67,30.87,5286600.0],["2022-05-19",31.18,33.69,30.56,32.91,7015800.0],["2022-05-20",33.19,33.99,30.94,32.74,5062000.0],["2022-05-23",32.47,33.383,31.33,32.99,4633400.0],["2022-05-24",32.6,32.6,30.4,30.87,4567000.0],["2022-05-25",30.95,32.3,30.53,31.66,4978000.0],["2022-05-26",31.35,34.17,31.23,33.45,6890300.0],["2022-05-27",34.0,36.09,33.85,35.77,5801300.0],["2022-05-31",35.55,35.99,33.33,34.09,7997900.0],["2022-06-01",34.36,35.12,32.31,32.62,4585700.0],["2022-06-02",32.78,36.64,32.75,36.03,6265200.0],["2022-06-03",35.01,35.8,33.98,34.53,4363600.0],["2022-06-06",34.9,35.68,33.7,34.61,3408600.0],["2022-06-07",34.11,35.25,33.42,34.82,4715900.0],["2022-06-08",34.79,36.88,34.79,35.44,4098600.0],["2022-06-09",35.18,35.44,33.24,33.28,4285100.0],["2022-06-10",32.35,32.98,31.16,31.74,4363400.0],["2022-06-13",30.03,30.53,28.35,28.63,8182900.0],["2022-06-14",28.99,29.58,27.86,29.27,5424400.0],["2022-06-15",29.25,31.75,29.25,30.96,7725700.0],["2022-06-16",29.3,29.8,28.13,29.09,6498600.0],["2022-06-17",29.12,31.3,29.12,30.67,6571000.0],["2022-06-21",31.56,32.34,30.88,31.51,4009300.0],["2022-06-22",31.14,34.12,31.04,32.77,6059800.0],["2022-06-23",32.95,35.97,32.63,35.89,6283800.0],["2022-06-24",36.39,37.24,35.42,37.17,6708400.0],["2022-06-27",37.3,38.69,35.85,37.46,5204700.0],["2022-06-28",37.09,38.28,34.785,35.08,5407900.0],["2022-06-29",34.79,35.05,33.81,34.35,3629200.0],["2022-06-30",33.94,34.48,31.93,33.21,5119100.0],["2022-07-01",33.54,35.57,33.47,34.83,3958400.0],["2022-07-05",34.45,38.89,33.54,38.81,6160600.0],["2022-07-06",40.05,41.31,38.37,38.81,9705600.0],["2022-07-07",38.47,42.36,38.02,42.22,7102600.0],["2022-07-08",41.1,43.1,40.58,41.81,4863500.0],["2022-07-11",40.92,41.38,38.88,38.93,3727100.0],["2022-07-12",39.93,40.65,37.72,39.82,4185600.0],["2022-07-13",38.79,42.25,38.511,40.1,4065900.0],["2022-07-14",39.8,40.4,38.5,39.18,2319100.0],["2022-07-15",39.78,40.7,38.72,40.58,2685900.0],["2022-07-18",41.12,41.69,39.05,39.5,4026800.0],["2022-07-19",40.05,41.29,38.93,41.15,3132700.0],["2022-07-20",41.24,44.66,41.24,43.2,4254100.0],["2022-07-21",39.94,43.69,39.49,43.66,7270500.0],["2022-07-22",43.78,44.49,40.41,41.18,4327000.0],["2022-07-25",41.48,42.72,40.25,42.08,4024800.0],["2022-07-26",41.8,41.8,39.93,40.19,3087700.0],["2022-07-27",41.1,43.24,40.49,43.24,7382900.0],["2022-07-28",35.28,36.912,32.9,35.6,26372900.0],["2022-07-29",35.07,36.86,34.75,36.85,9281700.0],["2022-08-01",36.52,38.68,36.11,36.81,5204300.0],["2022-08-02",35.62,37.09,35.17,36.92,5526900.0],["2022-08-03",37.55,39.24,37.02,38.5,5270900.0],["2022-08-04",38.82,39.91,37.4,37.46,5038200.0],["2022-08-05",36.5,37.53,35.19,37.48,4593500.0],["2022-08-08",37.86,39.834,36.8,38.79,4904000.0],["2022-08-09",38.02,38.12,34.83,35.41,5450500.0],["2022-08-10",37.26,38.1,36.554,37.79,3792600.0],["2022-08-11",38.29,42.69,37.77,37.99,6986400.0],["2022-08-12",39.0,40.65,38.35,40.32,4583500.0],["2022-08-15",40.01,41.14,39.522,40.93,3033200.0],["2022-08-16",40.7,40.9,38.34,39.45,4026000.0],["2022-08-17",37.57,38.47,35.9,35.95,6665200.0],["2022-08-18",35.7,35.76,34.29,35.06,4380900.0],["2022-08-19",34.09,34.4,32.75,32.9,4560500.0],["2022-08-22",32.13,32.96,31.59,32.71,3775600.0],["2022-08-23",33.07,33.81,32.26,32.76,3142700.0],["2022-08-24",33.19,34.19,32.55,33.66,3077500.0],["2022-08-25",35.0,35.31,34.0,35.01,5970600.0],["2022-08-26",34.64,34.75,32.07,32.1,4228000.0],["2022-08-29",31.6,32.62,31.071,31.1,3487100.0],["2022-08-30",31.29,32.46,30.71,31.11,4080100.0],["2022-08-31",31.77,32.25,30.71,31.06,3572400.0],["2022-09-01",30.64,30.86,29.6,30.8,4203500.0],["2022-09-02",31.39,31.48,29.85,30.18,5208700.0],["2022-09-06",30.29,30.39,28.91,29.03,4185000.0],["2022-09-07",29.0,30.62,28.85,30.6,3743600.0],["2022-09-08",29.9,32.44,29.83,32.41,3864600.0],["2022-09-09",32.71,33.55,32.5,33.46,3746000.0],["2022-09-12",33.76,34.22,33.07,34.2,4464100.0],["2022-09-13",32.2,32.6,31.26,31.31,5157600.0],["2022-09-14",31.21,31.82,30.62,31.67,3269400.0],["2022-09-15",31.26,33.01,30.85,31.89,3717400.0],["2022-09-16",31.02,31.11,29.905,30.49,6734400.0],["2022-09-19",30.18,30.36,29.11,30.13,3599800.0],["2022-09-20",29.8,30.2,29.35,29.45,3297500.0],["2022-09-21",29.58,30.6,28.81,28.84,3864200.0],["2022-09-22",28.68,28.68,27.429,27.96,4726400.0],["2022-09-23",27.67,28.03,26.23,26.97,8114000.0],["2022-09-26",27.07,27.96,26.32,26.42,4712500.0],["2022-09-27",26.99,27.5,26.12,26.63,4177400.0],["2022-09-28",26.63,28.55,26.63,28.2,4719200.0],["2022-09-29",27.65,27.65,25.95,26.23,5319000.0],["2022-09-30",26.22,27.04,25.33,25.35,4877900.0],["2022-10-03",25.51,26.2,24.67,25.87,3896400.0],["2022-10-04",26.94,28.485,26.7,28.0,6311300.0],["2022-10-05",27.18,27.46,26.02,27.03,3810900.0],["2022-10-06",27.04,27.49,26.32,26.81,2989400.0],["2022-10-07",26.02,26.11,24.973,25.13,4109000.0],["2022-10-10",25.03,25.35,24.36,24.92,4604300.0],["2022-10-11",24.81,25.49,23.9,24.71,4594800.0],["2022-10-12",24.88,25.16,24.0,25.03,3788100.0],["2022-10-13",23.86,25.3,23.23,24.57,5607900.0],["2022-10-14",25.01,25.6,23.08,23.16,4264900.0],["2022-10-17",23.82,24.75,23.7,24.63,4460000.0],["2022-10-18",26.0,26.44,24.78,25.45,5385100.0],["2022-10-19",25.31,25.71,24.205,24.25,3804100.0],["2022-10-20",24.09,24.92,23.76,23.92,4853300.0],["2022-10-21",23.79,24.18,23.1,24.03,4201000.0],["2022-10-24",24.33,24.85,23.63,24.63,5132300.0],["2022-10-25",24.86,27.075,24.8,26.75,5703100.0],["2022-10-26",26.64,28.25,26.378,26.74,7035700.0],["2022-10-27",30.32,30.705,28.0,28.47,11781900.0],["2022-10-28",28.15,29.717,28.01,29.55,5829600.0],["2022-10-31",29.48,30.22,28.955,29.64,4991500.0],["2022-11-01",30.1,30.72,28.84,28.88,3711000.0],["2022-11-02",28.85,30.15,28.04,28.04,5029700.0],["2022-11-03",27.26,28.22,26.73,27.72,4066000.0],["2022-11-04",28.61,28.67,26.65,27.28,3645900.0],["2022-11-07",27.51,27.94,26.4,27.16,3636300.0],["2022-11-08",27.25,28.33,26.69,27.25,3784900.0],["2022-11-09",26.85,27.329,26.59,26.76,4176800.0],["2022-11-10",29.13,30.99,28.7,30.98,6872000.0],["2022-11-11",30.99,34.21,30.71,33.31,7251800.0],["2022-11-14",32.86,33.96,32.22,32.3,5643100.0],["2022-11-15",33.77,34.73,32.51,32.67,4881600.0],["2022-11-16",32.04,32.31,30.35,31.07,4021200.0],["2022-11-17",30.14,30.5,29.52,29.96,2630800.0],["2022-11-18",30.6,30.89,28.332,28.79,3314700.0],["2022-11-21",28.31,28.58,27.32,27.9,3605200.0],["2022-11-22",27.79,27.88,26.89,27.82,2834300.0],["2022-11-23",28.04,28.81,27.74,28.57,2555900.0],["2022-11-25",28.16,28.16,27.56,27.6,2030000.0],["2022-11-28",27.3,27.55,26.31,26.49,4045600.0],["2022-11-29",26.65,27.72,26.35,27.13,4427400.0],["2022-11-30",27.09,28.6,26.52,28.51,15095300.0],["2022-12-01",28.72,29.31,27.9,29.0,3284500.0],["2022-12-02",28.25,29.23,27.64,29.2,4168000.0],["2022-12-05",28.89,29.23,26.955,27.08,3941700.0],["2022-12-06",27.0,27.0,25.54,26.04,5062200.0],["2022-12-07",26.1,26.56,25.51,25.9,3611800.0],["2022-12-08",26.09,27.11,25.46,27.09,3838500.0],["2022-12-09",27.2,27.73,27.13,27.22,2648700.0],["2022-12-12",27.2,28.01,26.9,28.0,3081600.0],["2022-12-13",29.84,30.33,27.37,28.18,4680200.0],["2022-12-14",28.25,29.14,27.75,28.38,3500700.0],["2022-12-15",27.59,27.87,26.815,26.96,3034400.0],["2022-12-16",26.54,27.09,26.23,27.02,3628900.0],["2022-12-19",26.93,26.93,25.76,25.81,3599700.0],["2022-12-20",25.68,26.65,25.54,25.84,3437200.0],["2022-12-21",26.0,26.808,25.89,26.47,2365200.0],["2022-12-22",25.97,25.99,23.255,24.21,8198400.0],["2022-12-23",24.13,24.46,23.43,23.53,4279700.0],["2022-12-27",23.17,23.685,22.76,22.83,5557800.0],["2022-12-28",22.72,23.151,22.35,22.93,4189300.0],["2022-12-29",23.3,24.25,23.04,23.85,4204000.0],["2022-12-30",23.38,23.74,23.005,23.65,3250300.0],["2023-01-03",24.45,24.725,22.48,22.58,5492600.0],["2023-01-04",22.99,23.66,22.63,23.34,4758700.0],["2023-01-05",22.9,22.98,22.32,22.45,4192500.0],["2023-01-06",22.35,22.61,21.6,22.29,5079000.0],["2023-01-09",23.71,24.4,23.14,23.21,7678300.0],["2023-01-10",22.9,23.95,22.89,23.87,3191500.0],["2023-01-11",24.0,25.41,23.95,25.29,4613100.0],["2023-01-12",25.49,26.04,24.61,26.03,4094300.0],["2023-01-13",25.56,26.98,25.49,26.92,3685800.0],["2023-01-17",26.8,28.31,26.22,28.22,3854300.0],["2023-01-18",28.48,28.75,26.36,26.36,6347000.0],["2023-01-19",25.24,25.97,24.43,24.93,5863700.0],["2023-01-20",25.37,26.245,24.87,26.18,3628900.0],["2023-01-23",26.37,27.84,25.97,27.66,4135800.0],["2023-01-24",29.88,29.88,27.105,27.2,3309200.0],["2023-01-25",26.4,27.07,25.77,27.07,3001900.0],["2023-01-26",27.71,28.0,26.95,27.68,2779300.0],["2023-01-27",27.52,29.58,27.49,29.47,4752100.0],["2023-01-30",28.81,29.51,27.8,27.85,4595300.0],["2023-01-31",28.02,29.42,27.92,29.4,3440500.0],["2023-02-01",29.5,31.1,28.74,30.74,4317700.0],["2023-02-02",32.2,34.36,32.2,33.2,7826800.0],["2023-02-03",31.955,33.2,31.25,31.43,4414300.0],["2023-02-06",30.63,31.09,29.93,30.31,4196300.0],["2023-02-07",30.68,32.135,30.43,31.76,4094700.0],["2023-02-08",31.46,32.23,31.1,31.11,2342300.0],["2023-02-09",31.49,31.97,30.36,30.57,4213200.0],["2023-02-10",30.03,30.2,28.93,29.3,3205700.0],["2023-02-13",29.14,30.31,28.85,30.09,2563200.0],["2023-02-14",29.64,30.67,29.05,30.43,2497400.0],["2023-02-15",30.6,32.0,30.26,31.97,3346000.0],["2023-02-16",30.83,31.96,30.0,30.42,4936000.0],["2023-02-17",30.21,30.25,29.15,30.07,3778200.0],["2023-02-21",29.13,29.51,28.385,28.54,4024200.0],["2023-02-22",28.64,29.74,28.48,29.43,6899900.0],["2023-02-23",28.51,28.51,25.101,27.43,15248100.0],["2023-02-24",26.9,27.57,26.59,27.04,5420800.0],["2023-02-27",27.36,27.36,25.86,27.0,4810600.0],["2023-02-28",26.99,27.19,26.375,26.49,4156000.0],["2023-03-01",26.49,27.03,25.87,25.88,3440400.0],["2023-03-02",25.4,25.71,24.92,25.44,4436200.0],["2023-03-03",25.54,26.995,25.44,26.88,3585500.0],["2023-03-06",26.85,26.93,25.54,25.56,3228700.0],["2023-03-07",25.53,26.21,25.35,25.5,3086500.0],["2023-03-08",25.5,25.53,24.93,25.35,2610100.0],["2023-03-09",25.26,25.62,24.06,24.08,3210900.0],["2023-03-10",23.98,24.07,22.81,23.53,5001300.0],["2023-03-13",23.27,24.71,22.63,24.24,4617700.0],["2023-03-14",25.0,25.23,24.055,24.62,3210100.0],["2023-03-15",24.17,25.11,24.06,25.0,3161100.0],["2023-03-16",25.17,25.565,24.54,25.22,2899800.0],["2023-03-17",25.13,25.42,24.33,24.57,3396500.0],["2023-03-20",24.2,24.505,23.75,24.38,3274800.0],["2023-03-21",24.65,25.765,24.57,25.69,3406400.0],["2023-03-22",25.83,25.9,24.45,24.49,3175300.0],["2023-03-23",24.69,25.325,23.98,24.23,3720300.0],["2023-03-24",24.14,25.12,24.0,25.06,2690300.0],["2023-03-27",25.56,25.58,24.47,24.53,2498200.0],["2023-03-28",24.33,24.695,24.11,24.26,1942700.0],["2023-03-29",24.71,25.11,24.4,25.03,2677200.0],["2023-03-30",25.44,25.57,24.41,24.43,2760600.0],["2023-03-31",24.685,25.95,24.6,25.9,3362100.0],["2023-04-03",25.69,26.0,25.31,25.61,2887800.0],["2023-04-04",25.95,26.19,25.57,26.13,2337900.0],["2023-04-05",25.83,25.961,25.21,25.82,2959800.0],["2023-04-06",25.78,26.31,25.505,25.98,1987200.0],["2023-04-10",25.56,25.88,25.24,25.71,1979400.0],["2023-04-11",25.71,26.45,25.65,26.26,2875000.0],["2023-04-12",26.59,26.705,25.24,25.24,2799400.0],["2023-04-13",25.5,26.32,25.49,26.12,1589500.0],["2023-04-14",26.05,26.24,25.37,25.59,1533100.0],["2023-04-17",25.3,25.89,25.0,25.87,1820000.0],["2023-04-18",26.52,29.34,26.25,27.34,24549700.0],["2023-04-19",26.92,28.28,26.9,28.07,5378700.0],["2023-04-20",27.79,28.23,27.22,27.51,3575800.0],["2023-04-21",27.88,28.24,27.36,27.79,2663900.0],["2023-04-24",27.9,28.705,27.81,28.17,3290500.0],["2023-04-25",27.94,28.29,26.45,26.5,4633100.0],["2023-04-26",26.85,27.2,25.7,25.77,5832200.0],["2023-04-27",27.78,28.13,26.55,27.41,9639000.0],["2023-04-28",27.39,27.39,26.19,26.53,4524300.0],["2023-05-01",26.55,27.185,26.35,27.07,2785800.0],["2023-05-02",26.8,26.995,26.01,26.03,3198000.0],["2023-05-03",26.05,26.61,25.575,25.72,3070900.0],["2023-05-04",25.51,25.77,25.12,25.25,2768000.0],["2023-05-05",25.5,26.25,25.44,26.15,2984800.0],["2023-05-08",26.17,26.23,25.53,26.09,2181100.0],["2023-05-09",25.6,25.837,24.92,25.07,3874400.0],["2023-05-10",25.51,25.765,24.56,24.77,3153700.0],["2023-05-11",24.75,24.99,24.41,24.85,2853800.0],["2023-05-12",24.79,24.89,23.97,24.32,2685400.0],["2023-05-15",24.23,24.935,24.1,24.75,2459000.0],["2023-05-16",24.51,24.6,23.87,23.91,2298700.0],["2023-05-17",23.81,24.6,23.64,24.38,2761400.0],["2023-05-18",24.5,24.64,23.59,24.13,3381600.0],["2023-05-19",24.15,24.275,23.67,23.78,2651000.0],["2023-05-22",23.8,24.78,23.72,24.65,3012000.0],["2023-05-23",24.45,25.24,24.135,24.17,3083200.0],["2023-05-24",23.74,24.05,23.078,23.34,3743000.0],["2023-05-25",23.42,23.46,22.56,22.88,3751000.0],["2023-05-26",22.88,23.2,22.632,22.68,2872000.0],["2023-05-30",23.11,23.37,22.37,22.42,3270500.0],["2023-05-31",22.35,23.15,22.32,23.15,4406900.0],["2023-06-01",23.0,24.1,22.72,23.83,3760400.0],["2023-06-02",24.38,24.59,23.78,24.48,3643100.0],["2023-06-05",24.4,25.22,24.31,24.79,2947200.0],["2023-06-06",24.6,25.525,24.47,25.38,3194700.0],["2023-06-07",25.8,26.17,24.99,25.06,3713800.0],["2023-06-08",24.97,24.99,24.175,24.34,4319400.0],["2023-06-09",24.73,24.75,23.7,23.81,4308500.0],["2023-06-12",24.06,24.59,23.79,24.38,3306900.0],["2023-06-13",24.84,25.625,24.509,25.34,4481300.0],["2023-06-14",25.46,25.49,24.49,24.91,4034000.0],["2023-06-15",24.74,25.33,24.67,25.2,2876300.0],["2023-06-16",25.33,25.36,24.51,24.9,4464600.0],["2023-06-20",24.66,25.1,24.31,24.88,4268500.0],["2023-06-21",24.75,24.84,24.29,24.48,2809600.0],["2023-06-22",24.23,24.33,23.68,23.9,3584500.0],["2023-06-23",23.49,23.89,23.42,23.74,4547000.0],["2023-06-26",23.58,24.08,23.22,23.84,2676200.0],["2023-06-27",23.9,24.49,23.625,24.36,2929200.0],["2023-06-28",24.24,25.35,24.131,25.29,3353100.0],["2023-06-29",25.49,26.035,25.2,25.25,2797600.0],["2023-06-30",25.51,25.555,25.045,25.32,2758600.0],["2023-07-03",25.3,26.255,25.27,25.61,2117100.0],["2023-07-05",25.38,25.49,24.5,24.55,4270100.0],["2023-07-06",24.02,24.02,22.53,22.56,9051200.0],["2023-07-07",22.76,23.0,22.47,22.57,7163500.0],["2023-07-10",22.56,23.86,22.47,23.83,6099000.0],["2023-07-11",23.98,24.88,23.89,24.73,5042500.0],["2023-07-12",25.16,25.33,24.45,24.55,4379700.0],["2023-07-13",24.75,25.66,24.601,25.54,4326800.0],["2023-07-14",25.7,25.93,24.69,24.77,3943800.0],["2023-07-17",24.66,25.23,24.34,24.96,2696100.0],["2023-07-18",27.33,27.41,25.222,25.35,15780100.0],["2023-07-19",25.59,26.18,25.0,25.26,5576800.0],["2023-07-20",25.0,25.22,23.61,23.62,6150800.0],["2023-07-21",23.73,24.0,23.35,23.49,4037800.0],["2023-07-24",23.46,23.74,23.25,23.37,5124600.0],["2023-07-25",23.47,23.89,22.76,22.78,11158200.0],["2023-07-26",24.62,29.2,24.32,28.92,38572800.0],["2023-07-27",29.1,30.41,27.8,27.96,16930100.0],["2023-07-28",28.64,28.77,27.19,28.26,9208800.0],["2023-07-31",28.69,30.15,28.36,29.77,7072400.0],["2023-08-01",29.36,29.4,27.52,27.75,8780400.0],["2023-08-02",27.105,27.359,25.36,26.27,6703600.0],["2023-08-03",26.05,26.385,25.57,26.03,4445600.0],["2023-08-04",26.28,26.67,25.85,26.05,3575200.0],["2023-08-07",26.0,26.0,24.47,25.58,5054200.0],["2023-08-08",25.0,26.0,24.771,25.93,4158200.0],["2023-08-09",25.83,25.84,24.74,24.97,3738800.0],["2023-08-10",25.21,25.31,24.23,24.33,4976800.0],["2023-08-11",24.12,24.6,24.02,24.06,4018000.0],["2023-08-14",23.81,24.005,23.0,23.81,5463100.0],["2023-08-15",23.72,23.737,23.26,23.37,3626700.0],["2023-08-16",23.22,23.495,22.82,22.88,3940000.0],["2023-08-17",22.91,23.225,22.63,23.14,4318800.0],["2023-08-18",22.83,23.59,22.82,23.11,4395200.0],["2023-08-21",23.0,23.36,22.89,23.19,3152900.0],["2023-08-22",23.3,23.5,22.76,22.83,3064200.0],["2023-08-23",22.83,23.19,22.71,23.01,2857700.0],["2023-08-24",23.23,23.24,21.91,21.94,5616100.0],["2023-08-25",22.01,22.46,21.21,22.04,4539100.0],["2023-08-28",22.25,22.41,21.97,22.2,2354200.0],["2023-08-29",22.1,22.8,21.96,22.6,3486400.0],["2023-08-30",22.52,22.96,22.24,22.66,2736200.0],["2023-08-31",22.8,23.045,22.52,22.64,3223200.0],["2023-09-01",22.91,23.195,22.74,22.87,2443000.0],["2023-09-05",22.73,23.18,22.4,22.9,2794100.0],["2023-09-06",22.79,23.045,22.485,22.97,2538700.0],["2023-09-07",22.38,22.635,22.0,22.58,3511300.0],["2023-09-08",22.47,22.599,22.09,22.31,3040200.0],["2023-09-11",22.51,22.977,22.24,22.79,2999400.0],["2023-09-12",22.63,22.98,22.43,22.46,2861600.0],["2023-09-13",22.29,22.51,21.89,21.9,4452000.0],["2023-09-14",21.95,22.13,21.5,21.6,4286700.0],["2023-09-15",21.5,21.66,20.98,21.2,6674300.0],["2023-09-18",21.0,21.26,20.77,20.77,5105300.0],["2023-09-19",20.61,20.93,20.431,20.75,4353300.0],["2023-09-20",20.99,21.02,20.47,20.5,3500200.0],["2023-09-21",20.1,20.15,19.26,19.31,7555000.0],["2023-09-22",19.58,19.63,18.72,18.78,6705100.0],["2023-09-25",18.6,19.26,18.55,19.07,4769200.0],["2023-09-26",18.7,19.25,18.7,19.02,3625000.0],["2023-09-27",19.01,19.21,18.54,18.87,5858300.0],["2023-09-28",18.83,19.12,18.473,18.53,5396700.0],["2023-09-29",18.81,19.08,18.51,18.59,3685900.0],["2023-10-02",18.52,18.52,18.04,18.43,5718500.0],["2023-10-03",18.1,18.74,18.1,18.47,5357300.0],["2023-10-04",18.6,18.6,18.06,18.36,4796200.0],["2023-10-05",18.22,18.63,18.17,18.55,6133400.0],["2023-10-06",18.25,18.73,18.05,18.7,5479700.0],["2023-10-09",18.43,18.72,18.1,18.64,3448300.0],["2023-10-10",18.65,19.5,18.62,19.47,4158400.0],["2023-10-11",19.42,19.765,19.02,19.38,4220500.0],["2023-10-12",19.44,19.44,18.31,18.54,6238100.0],["2023-10-13",18.54,18.81,18.41,18.51,4491100.0],["2023-10-16",18.52,19.095,18.35,18.92,3463000.0],["2023-10-17",18.74,19.52,18.691,19.19,3102400.0],["2023-10-18",19.02,19.02,18.39,18.42,3348000.0],["2023-10-19",18.48,18.73,18.145,18.15,3705300.0],["2023-10-20",18.0,18.71,17.78,18.46,5924900.0],["2023-10-23",18.18,18.63,17.91,18.01,4213500.0],["2023-10-24",18.18,18.71,18.11,18.12,8888100.0],["2023-10-25",16.9,17.68,16.55,17.41,12249700.0],["2023-10-26",17.43,17.63,16.02,16.09,8796800.0],["2023-10-27",16.26,16.38,15.51,15.57,5782600.0],["2023-10-30",15.73,16.25,15.02,16.15,8823500.0],["2023-10-31",16.34,16.73,16.2,16.54,5285100.0],["2023-11-01",16.49,16.72,16.105,16.65,4493400.0],["2023-11-02",17.1,17.235,16.57,16.93,6482000.0],["2023-11-03",17.22,17.98,17.18,17.38,6963800.0],["2023-11-06",17.44,17.48,16.475,16.83,4265500.0],["2023-11-07",16.81,17.1,16.5,16.96,2646400.0],["2023-11-08",16.63,16.835,16.19,16.2,4767800.0],["2023-11-09",16.29,16.49,15.59,15.66,4455200.0],["2023-11-10",15.58,16.0,15.48,15.95,3660800.0],["2023-11-13",15.91,16.06,15.63,15.66,3450200.0],["2023-11-14",16.33,17.18,16.33,17.05,5484800.0],["2023-11-15",17.1,17.82,17.1,17.53,4888100.0],["2023-11-16",17.35,17.45,16.66,16.92,3757600.0],["2023-11-17",17.07,17.18,16.81,17.17,3438500.0],["2023-11-20",17.12,17.725,16.96,17.47,4124400.0],["2023-11-21",17.22,17.26,16.84,16.92,3047200.0],["2023-11-22",17.15,17.35,16.93,17.05,3045300.0],["2023-11-24",17.2,17.465,17.11,17.35,1738700.0],["2023-11-27",17.23,17.275,16.92,17.21,3881900.0],["2023-11-28",17.08,18.22,16.96,18.08,7118400.0],["2023-11-29",18.35,19.315,18.31,18.37,7770100.0],["2023-11-30",18.44,18.62,17.94,18.14,5022500.0],["2023-12-01",18.16,19.07,17.92,18.97,5773500.0],["2023-12-04",18.75,19.168,18.61,19.03,4276200.0],["2023-12-05",18.77,18.88,18.285,18.51,4837900.0],["2023-12-06",18.74,19.645,18.722,18.96,5037200.0],["2023-12-07",18.84,19.22,18.62,19.2,3173700.0],["2023-12-08",19.0,19.63,18.78,19.21,4203200.0],["2023-12-11",19.09,19.16,18.645,19.02,3089600.0],["2023-12-12",19.02,19.19,18.53,19.1,4109400.0],["2023-12-13",19.1,20.14,18.52,20.12,5373400.0],["2023-12-14",20.89,21.88,20.89,21.25,8125200.0],["2023-12-15",21.39,21.475,20.36,20.52,6891100.0],["2023-12-18",20.36,20.74,20.19,20.4,3618700.0],["2023-12-19",20.65,21.71,20.65,21.58,5326200.0],["2023-12-20",21.41,21.82,20.47,20.5,4764900.0],["2023-12-21",20.82,21.325,20.74,21.28,3278100.0],["2023-12-22",21.28,21.6,20.965,21.5,3589400.0],["2023-12-26",21.57,22.03,21.41,21.85,3220900.0],["2023-12-27",22.0,22.15,21.83,22.07,3192500.0],["2023-12-28",21.97,22.26,21.9,22.1,2902800.0],["2023-12-29",22.05,22.34,21.45,21.55,3758900.0],["2024-01-02",21.25,22.54,21.03,21.93,4147500.0],["2024-01-03",21.67,21.725,20.911,21.24,5922000.0],["2024-01-04",21.05,21.559,20.71,21.36,3516700.0],["2024-01-05",21.15,21.57,20.86,21.4,3748500.0],["2024-01-08",21.2,22.14,20.935,22.03,4060900.0],["2024-01-09",21.86,22.155,21.705,21.81,2736600.0],["2024-01-10",21.74,22.08,21.02,21.8,3810700.0],["2024-01-11",21.62,21.79,20.52,20.81,4978600.0],["2024-01-12",20.85,21.37,20.6,20.87,3554300.0],["2024-01-16",20.48,20.59,19.97,20.19,4042500.0],["2024-01-17",19.455,19.7,19.085,19.44,3889400.0],["2024-01-18",19.54,19.87,19.17,19.85,3601900.0],["2024-01-19",19.92,20.385,19.5,20.24,4832900.0],["2024-01-22",20.54,21.41,20.39,20.94,5161900.0],["2024-01-23",21.2,21.41,20.365,20.74,3269000.0],["2024-01-24",21.04,21.19,20.12,20.19,3850800.0],["2024-01-25",20.42,20.65,20.02,20.35,2739100.0],["2024-01-26",20.54,20.88,20.13,20.21,2379600.0],["2024-01-29",20.21,20.76,19.87,20.59,2903600.0],["2024-01-30",20.35,20.36,19.71,19.74,3071200.0],["2024-01-31",19.67,20.411,19.35,19.43,4298500.0],["2024-02-01",19.39,19.88,19.35,19.84,2858200.0],["2024-02-02",19.53,19.915,19.04,19.79,3036100.0],["2024-02-05",19.54,19.54,18.59,18.99,2685500.0],["2024-02-06",19.02,20.09,18.9,20.07,2602800.0],["2024-02-07",20.18,20.231,19.7,20.01,2189900.0],["2024-02-08",19.93,20.43,19.695,20.38,2136800.0],["2024-02-09",20.33,20.74,20.08,20.6,2639300.0],["2024-02-12",20.61,21.45,20.56,21.1,2744200.0],["2024-02-13",20.16,20.265,19.63,19.91,4256900.0],["2024-02-14",20.25,20.87,20.03,20.66,2691800.0],["2024-02-15",21.02,21.74,20.88,21.61,3603200.0],["2024-02-16",21.25,21.545,21.005,21.03,4357600.0],["2024-02-20",20.69,20.875,20.22,20.49,8128600.0],["2024-02-21",16.75,16.82,15.16,15.64,29878200.0],["2024-02-22",15.72,15.72,15.14,15.21,11293100.0],["2024-02-23",15.1,15.232,14.4,14.5,12150500.0],["2024-02-26",14.44,14.98,14.36,14.79,7650300.0],["2024-02-27",14.93,15.237,14.69,15.16,7603300.0],["2024-02-28",15.0,15.275,14.87,15.09,6338200.0],["2024-02-29",15.39,15.64,14.93,15.08,6273000.0],["2024-03-01",15.06,15.27,14.79,15.0,4469800.0],["2024-03-04",15.0,15.01,14.3,14.73,6063500.0],["2024-03-05",14.53,14.626,14.29,14.39,4898800.0],["2024-03-06",14.54,14.58,14.365,14.58,4096900.0],["2024-03-07",14.74,15.51,14.72,15.35,5436100.0],["2024-03-08",15.56,15.83,15.24,15.42,3694900.0],["2024-03-11",15.39,15.95,15.35,15.59,3804200.0],["2024-03-12",15.54,15.647,15.23,15.37,5032800.0],["2024-03-13",15.27,15.61,15.1,15.14,4094400.0],["2024-03-14",15.02,15.28,14.675,14.84,4244200.0],["2024-03-15",14.75,15.13,14.71,15.12,5014900.0],["2024-03-18",15.18,15.235,14.874,15.12,3488700.0],["2024-03-19",14.91,15.275,14.795,15.03,2995100.0],["2024-03-20",14.95,15.53,14.863,15.41,3669200.0],["2024-03-21",15.56,15.68,15.265,15.28,3119900.0],["2024-03-22",15.27,15.35,14.95,15.0,2889600.0],["2024-03-25",15.06,15.215,15.01,15.08,2958100.0],["2024-03-26",15.24,15.32,14.955,15.05,3060100.0],["2024-03-27",15.18,15.28,15.045,15.27,3541700.0],["2024-03-28",15.29,15.435,15.06,15.1,2488100.0],["2024-04-01",15.14,15.27,14.56,14.85,5127200.0],["2024-04-02",14.53,14.53,14.215,14.33,5936300.0],["2024-04-03",14.2,14.475,14.05,14.41,4577000.0],["2024-04-04",14.56,14.75,14.24,14.25,3402600.0],["2024-04-05",14.04,14.72,13.59,14.49,7666700.0],["2024-04-08",14.55,14.7,14.445,14.62,3345200.0],["2024-04-09",14.71,15.186,14.61,15.06,4269700.0],["2024-04-10",14.5,14.69,14.41,14.5,5640400.0],["2024-04-11",14.7,14.83,14.25,14.6,3409500.0],["2024-04-12",14.5,14.605,14.21,14.21,4933500.0],["2024-04-15",14.11,14.16,13.37,13.55,6416000.0],["2024-04-16",13.43,13.49,13.03,13.13,4898600.0],["2024-04-17",13.21,13.5,13.1,13.14,3948400.0],["2024-04-18",13.08,13.35,12.932,13.18,4035600.0],["2024-04-19",13.04,13.13,12.855,12.98,5487800.0],["2024-04-22",13.1,13.48,12.93,13.3,4223100.0],["2024-04-23",13.39,14.05,13.314,13.74,4003100.0],["2024-04-24",13.73,14.015,13.41,13.73,8062800.0],["2024-04-25",13.44,13.56,13.21,13.33,6876500.0],["2024-04-26",12.68,13.6,12.65,13.01,7696700.0],["2024-04-29",13.16,13.455,12.88,13.39,6513600.0],["2024-04-30",13.21,13.378,12.735,12.75,6303900.0],["2024-05-01",12.72,13.185,12.53,12.81,4405300.0],["2024-05-02",13.03,13.11,12.6,12.99,5026100.0],["2024-05-03",13.2,13.473,12.77,12.78,6206900.0],["2024-05-06",12.92,12.99,12.685,12.79,3864100.0],["2024-05-07",12.8,12.94,12.62,12.88,4250000.0],["2024-05-08",12.7,12.7,12.17,12.2,5305200.0],["2024-05-09",12.25,12.385,12.07,12.24,7632900.0],["2024-05-10",12.26,12.28,11.88,11.95,5812000.0],["2024-05-13",12.03,12.595,11.98,12.45,5278700.0],["2024-05-14",12.74,13.41,12.69,12.74,7248800.0],["2024-05-15",13.05,13.1,12.7,12.81,4523800.0],["2024-05-16",12.72,12.94,12.67,12.9,4005700.0],["2024-05-17",12.83,12.86,12.55,12.73,3357000.0],["2024-05-20",12.7,12.83,12.27,12.3,4139400.0],["2024-05-21",12.05,12.23,11.785,11.83,4693800.0],["2024-05-22",11.79,12.035,11.67,11.92,3589400.0],["2024-05-23",11.9,11.91,11.4,11.45,4826500.0],["2024-05-24",11.44,11.52,11.32,11.48,4399900.0],["2024-05-28",11.5,11.58,11.22,11.36,3893000.0],["2024-05-29",11.13,11.22,11.0,11.15,4389500.0],["2024-05-30",11.17,11.41,11.14,11.29,3703100.0],["2024-05-31",11.21,11.4,11.11,11.24,4272500.0],["2024-06-03",11.47,11.57,10.925,11.08,4495100.0],["2024-06-04",11.04,11.09,10.85,10.87,3603500.0],["2024-06-05",10.92,11.04,10.74,10.98,3418400.0],["2024-06-06",10.88,11.13,10.84,11.03,3281400.0],["2024-06-07",10.84,10.87,10.63,10.64,4137200.0],["2024-06-10",10.61,10.71,10.42,10.66,3895700.0],["2024-06-11",10.55,10.665,10.4,10.44,3769000.0],["2024-06-12",10.705,11.08,10.2,10.2,4684400.0],["2024-06-13",10.27,10.31,9.835,9.95,5944700.0],["2024-06-14",9.82,10.01,9.79,10.0,3955000.0],["2024-06-17",9.85,10.165,9.72,10.11,5705300.0],["2024-06-18",10.09,10.28,9.985,10.09,5038700.0],["2024-06-20",10.0,10.05,9.59,9.65,6916700.0],["2024-06-21",9.67,9.89,9.62,9.71,11312800.0],["2024-06-24",9.68,10.85,9.66,10.36,10320600.0],["2024-06-25",10.24,10.25,9.74,9.75,8031100.0],["2024-06-26",9.74,10.18,9.693,10.15,6409500.0],["2024-06-27",10.08,10.23,9.79,10.14,7215400.0],["2024-06-28",10.13,10.14,9.665,9.78,31542800.0],["2024-07-01",9.8,9.94,9.31,9.32,6343800.0],["2024-07-02",9.27,9.58,9.23,9.4,4901100.0],["2024-07-03",9.4,9.46,9.22,9.23,2620300.0],["2024-07-05",9.23,9.32,9.07,9.21,3843500.0],["2024-07-08",9.26,9.32,9.08,9.26,4666900.0],["2024-07-09",9.2,9.28,9.07,9.15,4587000.0],["2024-07-10",9.17,9.18,8.73,8.95,7070500.0],["2024-07-11",9.2,9.5,9.15,9.37,5805500.0],["2024-07-12",9.48,9.609,9.185,9.39,5234100.0],["2024-07-15",9.45,9.63,9.245,9.26,5068700.0],["2024-07-16",9.41,10.13,9.41,10.09,9250900.0],["2024-07-17",10.01,10.66,9.88,10.03,8493600.0],["2024-07-18",10.02,10.3,9.29,9.31,7496100.0],["2024-07-19",9.33,9.33,8.96,9.09,5703700.0],["2024-07-22",9.15,9.22,8.99,9.19,5767900.0],["2024-07-23",9.1,9.41,9.06,9.3,3970500.0],["2024-07-24",9.22,9.505,9.05,9.23,5802800.0],["2024-07-25",9.17,9.64,9.09,9.25,6344600.0],["2024-07-26",9.42,9.59,9.255,9.37,5980900.0],["2024-07-29",9.44,9.685,9.27,9.57,5449000.0],["2024-07-30",9.61,9.805,9.41,9.73,10177800.0],["2024-07-31",9.73,9.87,9.39,9.43,14153000.0],["2024-08-01",8.13,9.065,8.13,8.59,20202000.0],["2024-08-02",8.23,8.32,7.715,7.95,9417200.0],["2024-08-05",7.32,7.81,7.31,7.6,8638000.0],["2024-08-06",7.64,7.74,7.315,7.49,7849000.0],["2024-08-07",7.6,7.67,7.15,7.16,7446800.0],["2024-08-08",7.18,7.398,7.145,7.21,6465000.0],["2024-08-09",7.34,7.465,7.1,7.15,7071600.0],["2024-08-12",7.14,7.2,6.84,6.87,5392500.0],["2024-08-13",6.89,7.195,6.835,6.97,7192900.0],["2024-08-14",6.99,7.03,6.77,6.79,4584300.0],["2024-08-15",6.96,7.15,6.93,7.06,5089400.0],["2024-08-16",6.96,7.13,6.93,7.11,4726400.0],["2024-08-19",7.14,7.34,7.08,7.17,4408500.0],["2024-08-20",7.16,7.31,7.11,7.2,3321600.0],["2024-08-21",7.25,7.38,7.03,7.38,4778300.0],["2024-08-22",7.4,7.505,7.08,7.11,4645900.0],["2024-08-23",7.17,7.53,7.152,7.42,5875500.0],["2024-08-26",7.44,7.46,7.27,7.31,4223700.0],["2024-08-27",7.27,7.29,7.1,7.12,3498900.0],["2024-08-28",7.05,7.089,6.76,6.85,4873400.0],["2024-08-29",6.98,7.21,6.895,7.1,4446600.0],["2024-08-30",7.14,7.35,7.125,7.17,8654000.0],["2024-09-03",7.105,7.45,6.98,7.38,12182900.0],["2024-09-04",7.26,7.78,7.155,7.44,6438000.0],["2024-09-05",7.45,7.82,7.435,7.67,4309200.0],["2024-09-06",7.72,8.083,7.455,7.51,5342700.0],["2024-09-09",7.56,7.585,7.115,7.19,6168000.0],["2024-09-10",7.22,7.298,7.084,7.25,3196600.0],["2024-09-11",7.18,7.31,7.02,7.3,3959600.0],["2024-09-12",7.3,7.705,7.15,7.62,4232000.0],["2024-09-13",7.77,8.14,7.75,8.09,4450600.0],["2024-09-16",8.16,8.38,8.13,8.16,5024800.0],["2024-09-17",8.91,9.21,8.74,9.11,11819200.0],["2024-09-18",9.04,9.61,9.03,9.09,9583100.0],["2024-09-19",9.29,9.605,9.14,9.18,5032400.0],["2024-09-20",9.11,9.12,8.59,8.75,8761600.0],["2024-09-23",8.77,8.805,8.56,8.67,4911800.0],["2024-09-24",8.72,8.89,8.64,8.82,4241800.0],["2024-09-25",8.81,8.83,8.465,8.47,6881800.0],["2024-09-26",8.69,8.82,8.335,8.41,5535300.0],["2024-09-27",8.58,8.64,8.41,8.46,4593500.0],["2024-09-30",8.4,9.29,8.4,9.18,5072700.0],["2024-10-01",9.16,9.23,8.84,8.86,4755200.0],["2024-10-02",8.73,8.79,8.58,8.73,4006600.0],["2024-10-03",8.69,8.76,8.59,8.68,2865200.0],["2024-10-04",8.95,9.055,8.715,9.04,2511200.0],["2024-10-07",9.05,9.1,8.551,8.64,5018500.0],["2024-10-08",8.64,8.89,8.52,8.71,2660100.0],["2024-10-09",8.72,9.27,8.69,9.22,4089700.0],["2024-10-10",9.09,9.54,8.99,9.49,4308800.0],["2024-10-11",9.45,9.56,9.2,9.2,4526100.0],["2024-10-14",9.18,9.19,8.85,9.0,5673700.0],["2024-10-15",9.0,9.745,8.93,9.51,5887700.0],["2024-10-16",9.65,9.86,9.45,9.78,4641700.0],["2024-10-17",9.78,9.78,9.21,9.51,4294900.0],["2024-10-18",9.62,9.89,9.53,9.84,3230300.0],["2024-10-21",9.75,9.81,9.19,9.3,5718700.0],["2024-10-22",9.29,9.41,8.834,9.01,4365500.0],["2024-10-23",9.0,9.115,8.56,8.68,5081700.0],["2024-10-24",8.81,8.94,8.59,8.6,3055300.0],["2024-10-25",8.65,8.79,8.5,8.57,3834100.0],["2024-10-28",8.68,9.35,8.65,9.18,4847700.0],["2024-10-29",9.14,9.28,8.88,8.92,3237300.0],["2024-10-30",8.96,9.28,8.84,8.86,7944400.0],["2024-10-31",9.37,9.95,8.54,9.0,14171600.0],["2024-11-01",9.08,9.55,8.81,9.21,6593900.0],["2024-11-04",9.2,9.21,8.31,8.87,9947100.0],["2024-11-05",8.88,9.22,8.635,9.15,5938700.0],["2024-11-06",9.49,9.665,9.23,9.44,7161500.0],["2024-11-07",9.41,9.565,9.13,9.51,5517100.0],["2024-11-08",9.5,9.53,9.18,9.23,3857200.0],["2024-11-11",9.48,10.129,9.45,9.81,8460000.0],["2024-11-12",9.63,10.12,9.5,9.7,5723500.0],["2024-11-13",9.77,10.1,9.42,9.57,5049400.0],["2024-11-14",9.46,9.46,8.925,8.96,4741600.0],["2024-11-15",9.66,9.69,8.74,9.21,11492200.0],["2024-11-18",9.39,9.48,8.95,9.05,4705500.0],["2024-11-19",8.92,9.05,8.725,8.93,3353400.0],["2024-11-20",8.85,9.01,8.7,9.0,3484500.0],["2024-11-21",9.1,10.45,9.05,10.4,10447500.0],["2024-11-22",10.64,10.94,10.33,10.62,6991600.0],["2024-11-25",11.169,12.39,11.1,12.02,14581600.0],["2024-11-26",11.8,11.978,11.305,11.37,6427400.0],["2024-11-27",11.61,11.88,11.415,11.43,3436800.0],["2024-11-29",11.53,11.99,11.5,11.98,3303800.0],["2024-12-02",12.1,12.43,11.465,11.5,7488800.0],["2024-12-03",11.32,11.32,10.89,10.95,6450600.0],["2024-12-04",10.95,11.46,10.87,11.02,4677900.0],["2024-12-05",10.99,11.22,10.763,10.79,5102400.0],["2024-12-06",10.94,11.275,10.87,11.0,3518600.0],["2024-12-09",11.09,11.21,10.47,10.69,4980100.0],["2024-12-10",10.71,10.835,10.28,10.6,4967600.0],["2024-12-11",10.69,10.73,10.33,10.58,4565200.0],["2024-12-12",10.5,10.62,10.16,10.2,3710900.0],["2024-12-13",10.2,10.52,9.831,10.42,4471400.0],["2024-12-16",10.32,10.875,10.22,10.68,3549800.0],["2024-12-17",10.61,10.79,9.94,10.07,5266700.0],["2024-12-18",10.07,10.38,9.357,9.46,4299400.0],["2024-12-19",9.48,9.64,8.92,8.97,5446000.0],["2024-12-20",8.75,9.49,8.75,9.44,6420900.0],["2024-12-23",9.4,9.49,9.08,9.12,3544500.0],["2024-12-24",9.18,9.29,9.0,9.26,1953500.0],["2024-12-26",9.095,9.57,8.955,9.53,3468800.0],["2024-12-27",9.46,9.6,9.23,9.45,3531400.0],["2024-12-30",9.235,9.345,8.97,9.31,4189200.0],["2024-12-31",9.35,9.51,9.085,9.09,3672100.0],["2025-01-02",9.4,9.75,9.285,9.52,2966100.0],["2025-01-03",9.55,9.639,9.1,9.52,3605200.0],["2025-01-06",9.7,10.14,9.635,9.93,3761800.0],["2025-01-07",10.11,10.61,9.805,9.99,4485900.0],["2025-01-08",9.78,9.855,9.56,9.78,2805100.0],["2025-01-10",9.5,9.98,9.44,9.87,3584000.0],["2025-01-13",9.76,9.76,9.2,9.7,3660300.0],["2025-01-14",10.36,10.44,9.24,9.36,9787900.0],["2025-01-15",9.73,9.78,9.125,9.35,4401100.0],["2025-01-16",9.34,9.37,9.085,9.16,3419100.0],["2025-01-17",9.32,9.38,9.08,9.09,3052900.0],["2025-01-21",9.02,9.605,9.02,9.5,3877100.0],["2025-01-22",9.47,10.21,9.42,9.88,5871600.0],["2025-01-23",9.8,10.2,9.56,10.14,4593900.0],["2025-01-24",10.15,10.44,10.045,10.09,3188100.0],["2025-01-27",9.95,10.375,9.9,10.21,4053200.0],["2025-01-28",10.28,10.67,10.134,10.52,3974100.0],["2025-01-29",10.5,10.61,10.3,10.35,2703300.0],["2025-01-30",10.58,10.68,10.16,10.34,3435800.0],["2025-01-31",10.34,10.42,10.03,10.16,3354100.0],["2025-02-03",9.79,10.195,9.72,10.05,3466200.0],["2025-02-04",10.11,10.77,10.08,10.4,3414900.0],["2025-02-05",10.5,11.44,10.47,11.0,7380000.0],["2025-02-06",11.11,12.67,10.81,11.97,18602300.0],["2025-02-07",12.36,13.24,12.03,12.95,15396400.0],["2025-02-10",13.57,14.75,12.972,13.86,17136800.0],["2025-02-11",13.59,13.87,12.89,13.04,8376000.0],["2025-02-12",12.86,13.17,12.27,12.55,8454500.0],["2025-02-13",12.72,13.67,12.55,13.51,10467000.0],["2025-02-14",14.24,15.21,13.47,14.33,20865000.0],["2025-02-18",14.48,14.61,13.0,13.11,16577000.0],["2025-02-19",13.0,14.07,12.03,13.77,27990700.0],["2025-02-20",13.57,13.6,12.02,12.69,17217700.0],["2025-02-21",12.4,12.685,11.335,11.51,14273500.0],["2025-02-24",11.46,11.9,11.12,11.39,7447500.0],["2025-02-25",11.23,11.52,10.93,11.18,8372800.0],["2025-02-26",11.24,11.55,10.8,10.99,10736500.0],["2025-02-27",9.9,10.02,8.82,9.5,21303300.0],["2025-02-28",9.23,9.6,8.97,9.56,8293900.0],["2025-03-03",9.55,9.935,9.35,9.43,8415700.0],["2025-03-04",9.03,9.456,8.81,9.2,8408900.0],["2025-03-05",9.145,9.32,8.815,9.03,6868700.0],["2025-03-06",9.25,9.905,9.07,9.39,13596900.0],["2025-03-07",9.11,9.46,8.91,9.15,6637700.0],["2025-03-10",8.93,9.15,8.62,8.93,7755900.0],["2025-03-11",8.775,9.2,8.76,9.0,6078500.0],["2025-03-12",9.15,9.24,8.7,8.88,7164000.0],["2025-03-13",8.94,8.95,8.48,8.49,5933500.0],["2025-03-14",8.62,8.705,8.47,8.62,4798200.0],["2025-03-17",8.53,8.9,8.51,8.87,6674400.0],["2025-03-18",8.83,8.83,8.355,8.39,5338700.0],["2025-03-19",8.36,8.575,8.3,8.49,5819400.0],["2025-03-20",8.28,8.535,8.15,8.17,4715100.0],["2025-03-21",8.01,8.51,7.94,8.41,6776300.0],["2025-03-24",8.51,8.88,8.505,8.82,4256800.0],["2025-03-25",8.82,8.855,8.54,8.64,4196600.0],["2025-03-26",8.68,8.71,8.48,8.64,3868900.0],["2025-03-27",8.61,8.626,8.4,8.56,4201000.0],["2025-03-28",8.5,8.51,8.065,8.09,4322900.0],["2025-03-31",7.75,8.16,7.67,7.96,4325600.0],["2025-04-01",7.85,8.09,7.69,7.76,6169300.0],["2025-04-02",7.6,7.955,7.555,7.79,5085400.0],["2025-04-03",7.28,7.67,7.22,7.53,6519300.0],["2025-04-04",7.285,7.38,6.76,7.29,7761800.0],["2025-04-07",6.94,7.563,6.61,7.23,8984200.0],["2025-04-08",7.5,7.55,6.96,7.16,6116500.0],["2025-04-09",7.03,8.06,6.89,7.88,7045400.0],["2025-04-10",7.59,7.625,7.05,7.24,6021700.0],["2025-04-11",7.09,7.26,6.92,7.25,5044200.0],["2025-04-14",7.4,7.42,7.125,7.24,3328700.0],["2025-04-15",7.17,7.36,7.14,7.14,5330300.0],["2025-04-16",7.06,7.16,6.78,6.9,4504200.0],["2025-04-17",6.85,6.96,6.763,6.83,3835700.0],["2025-04-21",6.71,6.76,6.35,6.51,6108400.0],["2025-04-22",6.595,6.935,6.53,6.9,6952700.0],["2025-04-23",7.2,7.365,7.0,7.07,4058300.0],["2025-04-24",7.14,7.28,7.086,7.26,4289600.0],["2025-04-25",7.19,7.265,7.06,7.2,2390000.0],["2025-04-28",7.25,7.415,7.02,7.16,4427500.0],["2025-04-29",7.25,7.58,7.185,7.33,6418400.0],["2025-04-30",7.2,7.3,7.07,7.19,7563600.0],["2025-05-01",7.25,7.52,6.61,6.99,13552700.0],["2025-05-02",6.98,7.2,6.84,7.06,6371000.0],["2025-05-05",6.94,7.27,6.86,7.15,6444300.0],["2025-05-06",7.04,7.1,6.762,6.78,4869900.0],["2025-05-07",6.82,6.92,6.725,6.86,5403100.0],["2025-05-08",6.92,7.19,6.86,7.08,4953600.0],["2025-05-09",7.14,7.24,7.03,7.11,3492700.0],["2025-05-12",7.4,7.55,7.26,7.35,4511300.0],["2025-05-13",7.375,7.72,7.35,7.62,5818400.0],["2025-05-14",7.6,7.68,7.31,7.34,4251700.0],["2025-05-15",7.21,7.29,6.98,7.25,5260800.0],["2025-05-16",7.25,7.57,7.24,7.52,4648700.0],["2025-05-19",7.36,7.365,7.183,7.31,3802800.0],["2025-05-20",7.31,7.57,7.22,7.34,2907300.0],["2025-05-21",7.15,7.25,6.955,6.97,3796700.0],["2025-05-22",6.87,7.0,6.79,6.9,6087900.0],["2025-05-23",6.73,6.83,6.7,6.81,4122100.0],["2025-05-27",6.96,7.1,6.93,7.08,4021200.0],["2025-05-28",7.06,7.06,6.89,6.97,3695900.0],["2025-05-29",7.06,7.34,6.93,6.98,6445200.0],["2025-05-30",6.92,6.955,6.71,6.92,6256800.0],["2025-06-02",6.9,6.965,6.74,6.87,4311900.0],["2025-06-03",6.91,7.11,6.83,7.06,4762400.0],["2025-06-04",7.08,7.26,7.06,7.12,4942300.0],["2025-06-05",7.1,7.25,6.92,6.93,5452400.0],["2025-06-06",7.07,7.42,7.055,7.27,5279600.0],["2025-06-09",7.44,7.56,7.295,7.4,4976200.0],["2025-06-10",7.5,7.59,7.39,7.4,3836300.0],["2025-06-11",7.41,7.58,7.37,7.42,4188700.0],["2025-06-12",7.3,7.32,7.11,7.17,4996700.0],["2025-06-13",6.88,7.085,6.85,6.86,4471300.0],["2025-06-16",6.95,7.075,6.875,7.02,3840500.0],["2025-06-17",6.95,7.26,6.885,7.08,5125600.0],["2025-06-18",7.04,7.15,6.96,7.01,3156600.0],["2025-06-20",7.12,7.145,6.85,6.9,5680500.0],["2025-06-23",6.88,8.08,6.68,7.89,27239300.0],["2025-06-24",8.24,8.31,7.83,8.0,20991200.0],["2025-06-25",8.04,8.12,7.52,7.57,11431600.0],["2025-06-26",7.6,8.148,7.55,8.05,9489400.0],["2025-06-27",8.075,8.915,8.05,8.41,18226100.0],["2025-06-30",8.53,8.93,8.44,8.71,7907700.0],["2025-07-01",8.56,8.715,8.31,8.58,9622500.0],["2025-07-02",8.56,8.625,8.31,8.35,6641100.0],["2025-07-03",8.35,8.39,8.14,8.29,3881700.0],["2025-07-07",8.16,8.18,7.94,8.07,5643000.0],["2025-07-08",8.05,8.52,8.05,8.51,7237600.0],["2025-07-09",8.65,8.94,8.47,8.85,7177700.0],["2025-07-10",8.95,9.1,8.735,8.81,6644800.0],["2025-07-11",8.57,8.675,8.26,8.32,6762200.0],["2025-07-14",8.26,8.34,7.955,8.27,6916200.0],["2025-07-15",8.39,8.44,7.86,7.91,6176400.0],["2025-07-16",7.94,8.0,7.69,7.88,5229400.0],["2025-07-17",8.02,8.35,7.965,8.04,6793300.0],["2025-07-18",8.12,8.14,7.825,8.05,6078900.0],["2025-07-21",8.19,8.81,8.172,8.33,7545400.0],["2025-07-22",8.4,8.71,8.32,8.42,7282000.0],["2025-07-23",8.6,8.91,8.5,8.58,11515700.0],["2025-07-24",8.55,8.77,8.18,8.2,5576600.0],["2025-07-25",8.25,8.25,7.97,8.2,6333900.0],["2025-07-28",8.28,8.32,8.13,8.2,5074400.0],["2025-07-29",8.08,8.12,7.5,7.53,14573200.0],["2025-07-30",7.65,7.85,7.3,7.4,15120200.0],["2025-07-31",7.27,7.545,7.2,7.21,8319900.0],["2025-08-01",7.14,7.21,6.9,6.94,8724500.0],["2025-08-04",6.98,7.15,6.96,6.97,5678100.0],["2025-08-05",6.96,7.005,6.85,6.96,7967800.0],["2025-08-06",6.92,7.005,6.77,6.99,7709400.0],["2025-08-07",7.09,7.15,6.79,6.95,8439100.0],["2025-08-08",6.96,7.098,6.85,6.96,6018800.0],["2025-08-11",6.97,7.058,6.78,6.78,6494600.0],["2025-08-12",6.82,6.935,6.755,6.87,7566800.0],["2025-08-13",6.98,7.49,6.95,7.44,8289400.0],["2025-08-14",7.35,7.42,7.13,7.3,4557900.0],["2025-08-15",7.44,7.65,7.38,7.52,5733200.0],["2025-08-18",7.58,7.605,7.44,7.49,4302400.0],["2025-08-19",7.555,7.705,7.32,7.34,4808800.0],["2025-08-20",7.32,7.32,7.06,7.22,4614800.0],["2025-08-21",7.1,7.26,7.09,7.19,3530900.0],["2025-08-22",7.24,7.71,7.22,7.68,6061200.0],["2025-08-25",7.65,7.77,7.55,7.67,4632800.0],["2025-08-26",7.68,7.875,7.67,7.81,7864100.0],["2025-08-27",7.765,7.83,7.69,7.74,3629200.0],["2025-08-28",7.8,7.9,7.7,7.89,3929500.0],["2025-08-29",7.9,7.91,7.66,7.73,3542300.0],["2025-09-02",7.53,7.74,7.45,7.64,4520500.0],["2025-09-03",7.59,7.86,7.58,7.76,4041700.0],["2025-09-04",7.69,7.718,7.5,7.63,4790700.0],["2025-09-05",7.64,7.97,7.64,7.82,4947700.0],["2025-09-08",7.89,7.9,7.71,7.84,3686900.0],["2025-09-09",7.81,7.84,7.67,7.8,3996800.0],["2025-09-10",7.81,7.81,7.49,7.49,4745800.0],["2025-09-11",7.5,7.85,7.47,7.77,3722900.0],["2025-09-12",7.72,7.75,7.61,7.68,3038300.0],["2025-09-15",7.7,7.765,7.6,7.67,2552900.0],["2025-09-16",7.67,7.88,7.6,7.87,3742800.0],["2025-09-17",7.86,8.23,7.775,7.9,5441200.0],["2025-09-18",7.99,8.35,7.99,8.26,4748700.0],["2025-09-19",8.3,8.3,7.9,7.95,6329100.0],["2025-09-22",7.86,8.24,7.77,8.19,5664900.0],["2025-09-23",8.24,8.9,8.18,8.37,9759200.0],["2025-09-24",8.39,8.51,8.25,8.4,5289500.0],["2025-09-25",8.27,8.3,7.94,7.95,6856700.0],["2025-09-26",7.92,8.409,7.9,8.16,7360800.0],["2025-09-29",8.19,8.4,8.08,8.2,8495600.0],["2025-09-30",8.16,8.19,7.66,7.73,7971000.0],["2025-10-01",7.74,7.98,7.73,7.8,5921600.0],["2025-10-02",7.81,8.5,7.77,8.48,8033200.0],["2025-10-03",8.61,9.77,8.5,9.01,23579500.0],["2025-10-06",9.1,9.1,8.56,8.57,13503100.0],["2025-10-07",8.63,8.63,8.22,8.37,8194500.0],["2025-10-08",8.47,9.29,8.29,9.09,12397500.0],["2025-10-09",9.12,9.17,8.71,8.85,9226900.0],["2025-10-10",8.85,8.873,8.0,8.0,11244100.0],["2025-10-13",8.15,8.27,7.985,8.25,5591300.0],["2025-10-14",8.03,9.03,7.97,8.93,7903600.0],["2025-10-15",8.95,9.1,8.7,8.94,8154600.0],["2025-10-16",8.98,9.55,8.9,9.02,11456900.0],["2025-10-17",8.75,8.93,8.43,8.53,6449100.0],["2025-10-20",8.75,8.99,8.66,8.98,7885800.0],["2025-10-21",8.93,8.988,8.54,8.66,8197800.0],["2025-10-22",8.67,8.825,8.255,8.34,9492100.0],["2025-10-23",8.34,8.62,8.26,8.6,7380500.0],["2025-10-24",8.93,9.54,8.8,9.46,13853400.0],["2025-10-27",9.76,9.77,8.95,9.01,10091900.0],["2025-10-28",8.92,9.1,8.3,8.36,13562300.0],["2025-10-29",8.4,8.6,8.19,8.23,12562300.0],["2025-10-30",8.1,9.025,7.96,8.74,14593000.0],["2025-10-31",8.74,9.15,8.46,8.63,9619200.0],["2025-11-03",8.51,8.51,7.79,8.14,10522400.0],["2025-11-04",7.94,8.155,7.82,7.98,8838200.0],["2025-11-05",8.01,8.275,7.97,8.06,5210400.0],["2025-11-06",8.11,8.11,7.59,7.62,6876100.0],["2025-11-07",7.5,7.57,7.31,7.53,6341000.0],["2025-11-10",7.67,7.68,7.47,7.5,5272700.0],["2025-11-11",7.51,7.63,7.45,7.56,3771000.0],["2025-11-12",7.56,7.68,7.423,7.47,4286600.0],["2025-11-13",7.34,7.349,7.03,7.07,6638000.0],["2025-11-14",6.94,7.067,6.87,6.92,8029600.0],["2025-11-17",6.88,6.92,6.58,6.75,9735400.0],["2025-11-18",6.79,7.055,6.665,7.0,7776900.0],["2025-11-19",7.03,7.14,6.854,7.05,5831100.0],["2025-11-20",7.15,7.34,6.73,6.76,10399300.0],["2025-11-21",6.76,7.07,6.73,6.96,6236800.0],["2025-11-24",7.04,7.28,6.95,7.25,9209900.0],["2025-11-25",7.35,7.47,7.22,7.46,5268400.0],["2025-11-26",7.41,7.56,7.39,7.45,3854100.0],["2025-11-28",7.53,7.62,7.45,7.59,2229100.0],["2025-12-01",7.35,7.62,7.34,7.44,4373400.0],["2025-12-02",7.46,7.585,7.4,7.5,4415800.0],["2025-12-03",7.48,7.57,7.37,7.53,4744500.0],["2025-12-04",7.44,7.81,7.33,7.78,5002600.0],["2025-12-05",7.76,7.81,7.58,7.59,3682300.0],["2025-12-08",7.65,7.69,7.53,7.56,3282300.0],["2025-12-09",7.47,7.79,7.41,7.7,3818300.0],["2025-12-10",7.675,7.84,7.51,7.69,3834000.0],["2025-12-11",7.68,7.73,7.571,7.62,2893900.0],["2025-12-12",7.65,7.77,7.52,7.55,3480600.0],["2025-12-15",7.6,7.608,7.32,7.34,5236200.0],["2025-12-16",7.25,7.435,7.222,7.41,3253700.0],["2025-12-17",7.39,7.57,7.18,7.25,3832000.0],["2025-12-18",7.32,7.47,7.1,7.14,4072700.0],["2025-12-19",7.18,7.29,7.14,7.23,4421100.0],["2025-12-22",7.24,7.58,7.22,7.26,5717600.0],["2025-12-23",7.215,7.24,7.09,7.21,4361700.0],["2025-12-24",7.2,7.28,7.124,7.25,1744000.0],["2025-12-26",7.2,7.205,7.1,7.12,2806200.0],["2025-12-29",7.04,7.15,6.88,6.93,5737800.0],["2025-12-30",6.96,7.06,6.935,7.0,4429600.0],["2025-12-31",6.96,7.016,6.895,7.0,4461300.0],["2026-01-02",7.0,7.12,6.94,7.05,4129100.0],["2026-01-05",7.1,7.355,7.08,7.28,4162600.0],["2026-01-06",7.27,8.05,7.27,8.0,9269400.0],["2026-01-07",8.0,8.055,7.53,7.57,4770900.0],["2026-01-08",7.56,7.78,7.515,7.61,4501500.0],["2026-01-09",7.72,7.775,7.36,7.46,4997400.0],["2026-01-12",7.42,7.441,7.222,7.25,3679200.0],["2026-01-13",7.4,7.4,6.98,6.99,4680000.0],["2026-01-14",6.94,7.0,6.56,6.61,9687600.0],["2026-01-15",6.61,6.66,6.45,6.53,7520200.0],["2026-01-16",6.48,6.51,6.255,6.28,7518100.0],["2026-01-20",6.11,6.23,6.03,6.07,9478000.0],["2026-01-21",6.1,6.32,6.1,6.16,7157600.0],["2026-01-22",6.2,6.4,6.15,6.35,7354500.0],["2026-01-23",6.27,6.39,6.21,6.33,4979600.0],["2026-01-26",6.34,6.505,6.27,6.29,4775700.0],["2026-01-27",6.28,6.32,5.84,5.91,10255900.0],["2026-01-28",5.92,5.96,5.7,5.74,7622500.0],["2026-01-29",5.76,5.765,5.56,5.7,6897200.0],["2026-01-30",5.66,5.75,5.39,5.45,6642200.0],["2026-02-02",5.42,5.58,5.35,5.37,6640800.0],["2026-02-03",5.35,5.42,4.955,5.11,11391400.0],["2026-02-04",5.04,5.18,4.86,4.91,10472200.0],["2026-02-05",4.82,4.99,4.7,4.73,10152200.0],["2026-02-06",4.74,5.075,4.71,5.01,8390800.0],["2026-02-09",4.99,5.07,4.86,4.98,5912800.0],["2026-02-10",5.02,5.06,4.84,4.85,4777900.0],["2026-02-11",4.83,4.838,4.53,4.68,7459900.0],["2026-02-12",4.75,4.77,4.4,4.47,7760700.0],["2026-02-13",4.48,4.855,4.47,4.65,6181600.0],["2026-02-17",4.67,4.74,4.48,4.56,4694100.0],["2026-02-18",4.54,4.77,4.51,4.66,4502000.0],["2026-02-19",4.66,4.89,4.599,4.88,4610200.0],["2026-02-20",4.8,4.92,4.7,4.74,5893700.0],["2026-02-23",4.67,4.705,4.48,4.56,4705700.0],["2026-02-24",4.55,4.58,4.47,4.54,3818300.0],["2026-02-25",4.62,4.74,4.53,4.65,6335200.0],["2026-02-26",4.76,5.489,4.76,5.35,21753700.0],["2026-02-27",5.24,5.33,5.09,5.26,11977900.0],["2026-03-02",5.09,5.23,5.007,5.16,7050600.0],["2026-03-03",4.99,5.18,4.87,5.1,5703300.0],["2026-03-04",5.18,5.325,5.123,5.13,4424900.0],["2026-03-05",5.05,5.2,5.01,5.12,3549000.0],["2026-03-06",5.03,5.12,4.95,5.08,3440700.0],["2026-03-09",5.01,5.32,4.96,5.3,5987300.0],["2026-03-10",6.01,6.09,5.48,5.57,15205200.0],["2026-03-11",5.54,5.573,5.355,5.47,5811300.0],["2026-03-12",5.41,5.46,5.325,5.36,4398100.0],["2026-03-13",5.44,5.46,5.24,5.37,4032700.0],["2026-03-16",5.43,5.5,5.36,5.39,3227900.0],["2026-03-17",5.44,5.68,5.43,5.61,5160800.0],["2026-03-18",5.46,5.57,5.404,5.42,3419300.0],["2026-03-19",5.35,5.567,5.35,5.52,3800900.0],["2026-03-20",5.49,5.53,5.29,5.35,6105600.0],["2026-03-23",5.44,5.6,5.32,5.48,4622100.0],["2026-03-24",5.36,5.5,5.325,5.42,3821900.0],["2026-03-25",5.54,5.61,5.385,5.57,4418000.0],["2026-03-26",5.47,5.6,5.45,5.52,3924200.0],["2026-03-27",5.44,5.47,5.12,5.14,4535500.0],["2026-03-30",5.13,5.22,5.05,5.14,3843500.0],["2026-03-31",5.22,5.465,5.12,5.45,7723200.0],["2026-04-01",5.52,5.59,5.26,5.28,4901200.0],["2026-04-02",5.15,5.37,5.07,5.27,3494700.0],["2026-04-06",5.26,5.405,5.25,5.32,2199100.0],["2026-04-07",5.25,5.36,5.17,5.32,3471400.0],["2026-04-08",5.6,5.7,5.21,5.27,4480400.0],["2026-04-09",5.2,5.29,5.144,5.25,5482200.0],["2026-04-10",5.27,5.3,5.06,5.1,3346200.0],["2026-04-13",5.01,5.25,4.97,5.22,4086600.0],["2026-04-14",5.3,5.44,5.2,5.24,3060100.0],["2026-04-15",5.32,5.58,5.29,5.54,5750300.0],["2026-04-16",5.6,5.83,5.495,5.82,4373500.0],["2026-04-17",5.86,5.93,5.69,5.69,4129500.0],["2026-04-20",5.65,6.145,5.645,6.1,5472400.0],["2026-04-21",6.11,6.24,5.98,6.0,6187200.0],["2026-04-22",6.0,6.04,5.84,5.92,5793700.0],["2026-04-23",5.84,5.88,5.565,5.7,4297600.0],["2026-04-24",5.73,5.79,5.6,5.75,4022700.0],["2026-04-27",5.74,5.92,5.73,5.85,2661700.0],["2026-04-28",5.8,6.04,5.785,6.0,4948600.0],["2026-04-29",5.99,6.075,5.85,5.95,5849100.0],["2026-04-30",5.3,6.17,5.23,6.06,9960800.0],["2026-05-01",6.18,6.755,6.12,6.46,9884500.0],["2026-05-04",6.49,6.665,6.33,6.63,6728400.0],["2026-05-05",6.61,6.795,6.55,6.66,6089000.0],["2026-05-06",6.65,6.82,6.505,6.8,4425800.0],["2026-05-07",6.85,7.21,6.795,6.96,7462400.0],["2026-05-08",6.91,7.39,6.795,7.25,6501300.0],["2026-05-11",7.2,7.28,6.91,6.92,4690500.0],["2026-05-12",6.87,6.9,6.555,6.77,6862300.0],["2026-05-13",6.66,6.865,6.55,6.79,3559700.0],["2026-05-14",6.77,6.78,6.57,6.61,3039300.0],["2026-05-15",6.51,6.62,6.26,6.36,4380800.0],["2026-05-18",6.38,6.53,6.28,6.35,3398300.0],["2026-05-19",6.34,6.68,6.315,6.61,3705300.0],["2026-05-20",6.59,6.619,6.38,6.48,2730100.0],["2026-05-21",6.35,6.57,6.29,6.57,3174500.0],["2026-05-22",6.55,6.675,6.52,6.57,2414100.0],["2026-05-26",6.6,6.815,6.553,6.59,3856800.0],["2026-05-27",6.65,6.83,6.58,6.59,3318600.0],["2026-05-28",6.97,7.695,6.664,7.51,8654100.0],["2026-05-29",7.45,8.03,7.4,7.61,8356400.0],["2026-06-01",7.66,7.97,7.58,7.91,4827400.0],["2026-06-02",7.67,7.79,7.52,7.54,5025900.0],["2026-06-03",7.4,7.405,6.96,7.09,4987000.0],["2026-06-04",7.19,7.57,7.135,7.31,3444400.0],["2026-06-05",7.24,7.3,6.935,7.05,3343400.0],["2026-06-08",7.02,7.12,6.98,7.08,2758700.0],["2026-06-09",7.03,7.32,6.74,6.93,3529800.0],["2026-06-10",6.83,7.155,6.83,7.03,3454700.0],["2026-06-11",7.12,7.33,6.86,7.31,3791100.0],["2026-06-12",7.26,7.35,7.075,7.34,4860100.0],["2026-06-15",7.43,7.78,7.36,7.46,3793000.0],["2026-06-16",7.37,7.64,7.36,7.57,2846600.0],["2026-06-17",7.555,7.83,7.43,7.59,4435200.0],["2026-06-18",7.65,8.095,7.45,8.07,5836900.0],["2026-06-22",7.94,8.15,7.54,7.58,4803700.0],["2026-06-23",7.5,7.88,7.46,7.69,3673900.0],["2026-06-24",7.675,7.9,7.615,7.81,3294100.0],["2026-06-25",7.91,8.13,7.77,7.91,3926000.0],["2026-06-26",7.86,8.395,7.84,8.39,9044000.0],["2026-06-29",8.4,8.945,8.375,8.69,6384600.0],["2026-06-30",8.51,8.715,8.43,8.48,3661100.0],["2026-07-01",8.59,9.145,8.57,9.1,5842000.0],["2026-07-02",9.11,9.225,8.905,9.2,4283100.0],["2026-07-06",9.09,9.545,8.995,9.29,4504747.999327],["2026-07-07",9.45,9.68,9.235,9.52,4964526.51232],["2026-07-08",9.37,9.39,9.0302,9.07,3432136.41376],["2026-07-09",9,9.22,8.92,9.21,2995847.864559],["2026-07-10",9.32,9.36,9.105,9.28,2282116.954644],["2026-07-13",9.27,9.68,9.26,9.65,5538809.62449],["2026-07-14",9.48,9.48,9.125,9.27,3255656.510582],["2026-07-15",9.37,9.85,9.2899,9.72,5432679.786238],["2026-07-16",9.775,9.8868,9.385,9.47,3740883.308324],["2026-07-17",9.29,9.435,9.2,9.43,3606541.03743],["2026-07-20",9.35,9.745,9.28,9.65,3569347.020736],["2026-07-21",9.5,9.86,9.47,9.71,3208865.978631],["2026-07-22",9.66,9.8,8.76,8.92,4777032.525823],["2026-07-23",8.92,8.92,8.54,8.66,5128561.467215],["2026-07-24",8.81,9,8.705,8.77,4346993.773713],["2026-07-27",8.95,8.975,8.77,8.91,3342457.771388],["2026-07-28",8.9,9.37,8.75,9.36,4842669.860676],["2026-07-29",9.37,9.4884,9.13,9.18,7856789.646347],["2026-07-30",7.66,7.66,6.43,6.58,26255086.68938],["2026-07-31",6.54,6.84,6.35,6.71,8559726.43241],["2026-08-03",6.71,6.79,6.565,6.68,7270915.467062],["2026-08-04",6.71,6.8,6.46,6.71,6258144.515445],["2026-08-05",6.7,7.005,6.61,6.93,5630390.63523],["2026-08-06",6.8,6.83,6.63,6.68,4593137.282938],["2026-08-07",6.8,7.235,6.78,7.13,4761602.037696],["2026-08-10",7.02,7.171,6.93,7.1,912377.633115],["2026-08-11",7.05,7.135,6.78,6.81,3388524.209419],["2026-08-12",6.83,6.83,6.55,6.71,4086906.291861],["2026-08-13",6.73,7.03,6.73,6.96,3752528.222556],["2026-08-14",6.87,6.955,6.79,6.81,3075053.016387]]}