{"t":"TTD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-09-21",2.875,3.04,2.78,3.01,63438000.0],["2016-09-22",3.1,3.17,2.841,2.89,22728000.0],["2016-09-23",2.885,2.89,2.684,2.766,10587000.0],["2016-09-26",2.71,2.842,2.7,2.777,3061000.0],["2016-09-27",2.833,3.0848,2.734,2.998,10158000.0],["2016-09-28",3.073,3.34,3.002,3.339,20565000.0],["2016-09-29",3.26,3.3195,2.88,2.899,17033000.0],["2016-09-30",2.935,3.095,2.919,2.921,9490000.0],["2016-10-03",2.912,2.9317,2.619,2.638,10804000.0],["2016-10-04",2.639,2.725,2.363,2.383,13381000.0],["2016-10-05",2.442,2.52,2.35,2.478,9634000.0],["2016-10-06",2.512,2.694,2.4613,2.608,8553000.0],["2016-10-07",2.528,2.649,2.502,2.626,4485000.0],["2016-10-10",2.577,2.637,2.5101,2.528,3645000.0],["2016-10-11",2.506,2.5925,2.35,2.552,5394000.0],["2016-10-12",2.532,2.696,2.532,2.69,3318000.0],["2016-10-13",2.64,2.673,2.55,2.597,2453000.0],["2016-10-14",2.611,2.724,2.605,2.636,2229000.0],["2016-10-17",2.702,2.725,2.614,2.627,3376000.0],["2016-10-18",2.627,2.6508,2.581,2.588,1716000.0],["2016-10-19",2.575,2.622,2.5251,2.546,1116000.0],["2016-10-20",2.51,2.666,2.505,2.649,1041000.0],["2016-10-21",2.651,2.75,2.624,2.748,2359000.0],["2016-10-24",2.738,2.87,2.705,2.852,2728000.0],["2016-10-25",2.861,2.947,2.8568,2.88,2805000.0],["2016-10-26",2.895,2.909,2.789,2.818,1825000.0],["2016-10-27",2.816,2.8597,2.544,2.552,3674000.0],["2016-10-28",2.575,2.6755,2.55,2.561,1685000.0],["2016-10-31",2.601,2.601,2.417,2.518,1765000.0],["2016-11-01",2.544,2.57,2.5,2.524,889000.0],["2016-11-02",2.502,2.6,2.42,2.443,1825000.0],["2016-11-03",2.426,2.4512,2.201,2.29,4019000.0],["2016-11-04",2.293,2.4189,2.279,2.387,1537000.0],["2016-11-07",2.416,2.434,2.2275,2.29,2068000.0],["2016-11-08",2.426,2.43,2.255,2.28,5774000.0],["2016-11-09",2.215,2.35,2.2,2.295,5573000.0],["2016-11-10",2.39,2.434,2.3185,2.343,5620000.0],["2016-11-11",2.501,2.649,2.402,2.545,11264000.0],["2016-11-14",2.557,2.735,2.55,2.577,6952000.0],["2016-11-15",2.584,2.612,2.503,2.525,5441000.0],["2016-11-16",2.5,2.597,2.48,2.536,4681000.0],["2016-11-17",2.557,2.646,2.541,2.593,6080000.0],["2016-11-18",2.597,2.925,2.597,2.91,8259000.0],["2016-11-21",2.886,3.048,2.8,2.933,7483000.0],["2016-11-22",2.94,2.96,2.832,2.873,3833000.0],["2016-11-23",2.871,3.05,2.819,3.019,5275000.0],["2016-11-25",2.999,3.048,2.866,2.908,2576000.0],["2016-11-28",2.928,2.928,2.571,2.67,9057000.0],["2016-11-29",2.665,2.778,2.55,2.712,4603000.0],["2016-11-30",2.694,2.7838,2.5815,2.658,3137000.0],["2016-12-01",2.64,2.7,2.548,2.608,4862000.0],["2016-12-02",2.587,2.648,2.562,2.62,3055000.0],["2016-12-05",2.62,2.721,2.6091,2.662,2795000.0],["2016-12-06",2.661,2.841,2.608,2.81,5033000.0],["2016-12-07",2.812,2.8525,2.746,2.758,2082000.0],["2016-12-08",2.753,2.8639,2.7,2.741,1664000.0],["2016-12-09",2.756,2.843,2.706,2.747,3625000.0],["2016-12-12",2.864,2.955,2.81,2.936,4978000.0],["2016-12-13",2.94,3.038,2.867,2.929,5632000.0],["2016-12-14",2.912,2.955,2.793,2.8,5030000.0],["2016-12-15",2.81,2.965,2.804,2.952,4314000.0],["2016-12-16",2.969,2.997,2.864,2.923,11764000.0],["2016-12-19",2.936,2.99,2.876,2.922,3269000.0],["2016-12-20",2.939,3.143,2.893,3.11,5311000.0],["2016-12-21",3.122,3.122,2.984,3.036,3475000.0],["2016-12-22",3.02,3.0915,2.95,3.032,2712000.0],["2016-12-23",3.046,3.074,2.955,3.015,1064000.0],["2016-12-27",3.046,3.063,2.96,2.994,1709000.0],["2016-12-28",2.985,3.0225,2.844,2.849,2334000.0],["2016-12-29",2.86,2.912,2.812,2.838,2070000.0],["2016-12-30",2.835,2.873,2.693,2.767,2850000.0],["2017-01-03",2.805,2.876,2.645,2.693,4430000.0],["2017-01-04",2.701,2.865,2.64,2.71,4258000.0],["2017-01-05",2.69,2.771,2.652,2.745,1615000.0],["2017-01-06",2.751,2.79,2.69,2.77,2368000.0],["2017-01-09",2.756,2.894,2.733,2.844,2490000.0],["2017-01-10",2.842,2.9,2.775,2.886,3098000.0],["2017-01-11",2.879,3.01,2.829,2.975,2555000.0],["2017-01-12",2.963,2.974,2.8537,2.937,1442000.0],["2017-01-13",2.942,3.05,2.92,2.935,1628000.0],["2017-01-17",2.922,2.952,2.887,2.899,698000.0],["2017-01-18",2.911,2.951,2.858,2.901,1296000.0],["2017-01-19",2.863,2.922,2.86,2.9,992000.0],["2017-01-20",2.898,2.96,2.898,2.926,810000.0],["2017-01-23",2.929,2.992,2.917,2.979,748000.0],["2017-01-24",2.997,3.004,2.93,2.965,1546000.0],["2017-01-25",2.992,3.125,2.98,3.041,2513000.0],["2017-01-26",3.039,3.11,3.022,3.078,1532000.0],["2017-01-27",3.069,3.1057,3.046,3.083,1338000.0],["2017-01-30",3.07,3.0895,2.93,2.975,3095000.0],["2017-01-31",2.964,3.012,2.912,2.966,3387000.0],["2017-02-01",2.997,3.008,2.89,2.959,2558000.0],["2017-02-02",2.938,2.95,2.891,2.902,774000.0],["2017-02-03",2.923,2.923,2.844,2.892,2289000.0],["2017-02-06",2.874,2.899,2.828,2.88,848000.0],["2017-02-07",2.946,2.946,2.811,2.855,1215000.0],["2017-02-08",2.843,2.901,2.823,2.834,631000.0],["2017-02-09",2.837,2.911,2.836,2.904,1194000.0],["2017-02-10",2.912,2.953,2.891,2.905,947000.0],["2017-02-13",2.916,3.048,2.916,3.006,2087000.0],["2017-02-14",3.011,3.219,2.986,3.035,4723000.0],["2017-02-15",3.05,3.184,3.05,3.167,1362000.0],["2017-02-16",3.213,3.35,3.154,3.336,5570000.0],["2017-02-17",3.4,3.536,3.189,3.241,10482000.0],["2017-02-21",3.336,3.571,3.245,3.5,4889000.0],["2017-02-22",3.48,3.549,3.394,3.43,2010000.0],["2017-02-23",3.6,3.687,3.4855,3.639,4643000.0],["2017-02-24",3.743,3.814,3.6623,3.732,4877000.0],["2017-02-27",3.748,3.748,3.52,3.683,6252000.0],["2017-02-28",3.811,4.227,3.776,4.221,44078000.0],["2017-03-01",4.155,4.4,4.101,4.305,8176000.0],["2017-03-02",4.233,4.325,4.171,4.244,4527000.0],["2017-03-03",4.269,4.515,4.195,4.46,6569000.0],["2017-03-06",4.45,4.45,4.092,4.234,7248000.0],["2017-03-07",4.212,4.44,4.137,4.408,4240000.0],["2017-03-08",4.421,4.45,4.316,4.331,2637000.0],["2017-03-09",4.333,4.438,4.279,4.438,2615000.0],["2017-03-10",4.447,4.6025,4.4,4.579,5095000.0],["2017-03-13",4.579,4.621,4.302,4.335,3667000.0],["2017-03-14",4.323,4.399,4.108,4.122,4793000.0],["2017-03-15",4.102,4.22,4.041,4.155,7895000.0],["2017-03-16",4.184,4.22,3.97,4.018,4591000.0],["2017-03-17",4.006,4.02,3.867,3.951,6284000.0],["2017-03-20",3.88,3.9819,3.8,3.81,6816000.0],["2017-03-21",3.768,3.875,3.6551,3.755,13642000.0],["2017-03-22",3.723,3.8807,3.705,3.864,7840000.0],["2017-03-23",3.841,3.878,3.68,3.702,4725000.0],["2017-03-24",3.7,3.739,3.588,3.602,8435000.0],["2017-03-27",3.563,3.793,3.479,3.722,9820000.0],["2017-03-28",3.726,3.73,3.575,3.649,5386000.0],["2017-03-29",3.625,3.833,3.625,3.798,9090000.0],["2017-03-30",3.778,3.868,3.642,3.673,7199000.0],["2017-03-31",3.685,3.78,3.611,3.725,8256000.0],["2017-04-03",3.719,3.767,3.683,3.702,6111000.0],["2017-04-04",3.701,3.738,3.539,3.633,6290000.0],["2017-04-05",3.65,3.75,3.597,3.705,6405000.0],["2017-04-06",3.745,3.83,3.732,3.771,4696000.0],["2017-04-07",3.766,3.796,3.69,3.699,3379000.0],["2017-04-10",3.711,3.772,3.668,3.69,2336000.0],["2017-04-11",3.68,3.814,3.668,3.755,6296000.0],["2017-04-12",3.769,3.7705,3.695,3.721,4835000.0],["2017-04-13",3.698,3.7579,3.567,3.685,3788000.0],["2017-04-17",3.665,3.744,3.5931,3.644,4417000.0],["2017-04-18",3.632,3.64,3.504,3.519,6662000.0],["2017-04-19",3.532,3.605,3.53,3.586,4163000.0],["2017-04-20",3.599,3.6715,3.583,3.623,2553000.0],["2017-04-21",3.629,3.649,3.565,3.598,2474000.0],["2017-04-24",3.637,3.722,3.616,3.647,4538000.0],["2017-04-25",3.656,3.69,3.597,3.62,4192000.0],["2017-04-26",3.62,3.709,3.62,3.633,2612000.0],["2017-04-27",3.64,3.807,3.556,3.769,5702000.0],["2017-04-28",3.81,3.844,3.661,3.735,5302000.0],["2017-05-01",3.761,3.7938,3.687,3.759,2844000.0],["2017-05-02",3.776,3.9,3.75,3.828,6404000.0],["2017-05-03",3.833,3.877,3.755,3.806,2388000.0],["2017-05-04",3.806,4.005,3.771,3.985,12119000.0],["2017-05-05",3.986,4.028,3.879,4.007,6733000.0],["2017-05-08",4.023,4.067,3.95,4.039,4349000.0],["2017-05-09",4.03,4.1635,4.02,4.086,6592000.0],["2017-05-10",4.086,4.1077,3.982,4.005,3580000.0],["2017-05-11",4.009,4.022,3.925,3.989,12562000.0],["2017-05-12",4.758,5.368,4.66,5.19,124614000.0],["2017-05-15",5.202,5.45,5.168,5.357,32905000.0],["2017-05-16",5.423,5.426,5.191,5.22,9825000.0],["2017-05-17",5.109,5.253,4.769,4.775,19592000.0],["2017-05-18",4.79,5.188,4.77,5.138,17028000.0],["2017-05-19",5.2,5.2465,4.963,5.007,15223000.0],["2017-05-22",4.9,5.3147,4.877,5.251,13188000.0],["2017-05-23",5.275,5.438,5.09,5.348,12437000.0],["2017-05-24",5.277,5.347,5.15,5.15,44220000.0],["2017-05-25",5.204,5.305,5.137,5.199,16972000.0],["2017-05-26",5.219,5.328,5.152,5.224,8963000.0],["2017-05-30",5.272,5.517,5.1315,5.349,18300000.0],["2017-05-31",5.399,5.539,5.225,5.5,18680000.0],["2017-06-01",5.593,5.648,5.345,5.496,14295000.0],["2017-06-02",5.504,5.7395,5.431,5.696,13774000.0],["2017-06-05",5.729,5.757,5.544,5.569,8337000.0],["2017-06-06",5.539,5.681,5.471,5.584,8108000.0],["2017-06-07",5.561,5.655,5.362,5.438,8478000.0],["2017-06-08",5.523,5.586,5.388,5.544,8004000.0],["2017-06-09",5.555,5.6459,5.069,5.136,20548000.0],["2017-06-12",5.101,5.124,4.906,5.005,13164000.0],["2017-06-13",5.138,5.2,4.928,5.015,9598000.0],["2017-06-14",5.04,5.1,4.882,4.924,8387000.0],["2017-06-15",4.912,4.976,4.734,4.865,14370000.0],["2017-06-16",4.87,5.039,4.8405,4.993,16122000.0],["2017-06-19",5.122,5.225,5.02,5.207,12542000.0],["2017-06-20",5.229,5.229,5.0,5.089,9163000.0],["2017-06-21",5.092,5.25,5.089,5.235,7674000.0],["2017-06-22",5.251,5.2719,5.13,5.185,9536000.0],["2017-06-23",5.2,5.43,5.181,5.421,21434000.0],["2017-06-26",5.46,5.5082,5.199,5.308,7457000.0],["2017-06-27",5.275,5.31,5.008,5.051,7338000.0],["2017-06-28",5.051,5.274,5.012,5.254,8281000.0],["2017-06-29",5.228,5.228,5.007,5.084,6357000.0],["2017-06-30",5.09,5.1252,5.007,5.011,3994000.0],["2017-07-03",5.063,5.063,4.809,4.972,5469000.0],["2017-07-05",5.009,5.066,4.8874,4.988,4517000.0],["2017-07-06",4.914,5.0339,4.835,4.864,8162000.0],["2017-07-07",4.881,5.05,4.822,4.99,6094000.0],["2017-07-10",5.007,5.064,4.961,5.015,4076000.0],["2017-07-11",5.015,5.2605,4.992,5.117,8952000.0],["2017-07-12",5.194,5.28,5.145,5.151,8039000.0],["2017-07-13",5.179,5.2,5.065,5.08,6127000.0],["2017-07-14",5.051,5.146,5.029,5.101,6161000.0],["2017-07-17",5.14,5.14,5.006,5.039,4640000.0],["2017-07-18",5.018,5.039,4.928,4.989,5470000.0],["2017-07-19",5.01,5.536,5.005,5.469,23354000.0],["2017-07-20",5.5,5.575,5.326,5.452,12090000.0],["2017-07-21",5.47,5.499,5.19,5.233,12478000.0],["2017-07-24",5.203,5.45,5.201,5.411,8469000.0],["2017-07-25",5.387,5.707,5.341,5.568,19295000.0],["2017-07-26",5.6,5.67,5.458,5.497,7617000.0],["2017-07-27",5.557,5.787,5.11,5.31,17632000.0],["2017-07-28",5.279,5.39,5.22,5.341,7193000.0],["2017-07-31",5.433,5.487,5.2445,5.331,4881000.0],["2017-08-01",5.349,5.3889,5.275,5.342,5155000.0],["2017-08-02",5.373,5.437,5.253,5.301,4133000.0],["2017-08-03",5.283,5.5137,5.2698,5.448,4959000.0],["2017-08-04",5.445,5.472,5.326,5.339,4007000.0],["2017-08-07",5.386,5.682,5.331,5.551,8586000.0],["2017-08-08",5.57,5.66,5.422,5.452,8595000.0],["2017-08-09",5.415,5.483,5.3304,5.399,9354000.0],["2017-08-10",5.407,5.444,4.93,5.006,22467000.0],["2017-08-11",5.556,5.658,5.055,5.445,39024000.0],["2017-08-14",5.55,5.628,5.235,5.364,17186000.0],["2017-08-15",5.345,5.375,4.98,5.102,20145000.0],["2017-08-16",5.072,5.173,5.012,5.057,11871000.0],["2017-08-17",5.03,5.19,4.769,4.837,17611000.0],["2017-08-18",4.837,5.026,4.649,4.951,13717000.0],["2017-08-21",4.931,5.02,4.803,5.002,8083000.0],["2017-08-22",5.003,5.063,4.902,5.028,7365000.0],["2017-08-23",4.937,5.022,4.925,4.999,4566000.0],["2017-08-24",5.049,5.188,5.006,5.1,8849000.0],["2017-08-25",5.138,5.168,5.0303,5.104,10545000.0],["2017-08-28",5.129,5.158,5.024,5.14,5865000.0],["2017-08-29",5.05,5.219,5.05,5.175,7565000.0],["2017-08-30",5.176,5.333,5.175,5.3,6090000.0],["2017-08-31",5.333,5.398,5.2554,5.297,4780000.0],["2017-09-01",5.306,5.439,5.26,5.369,7912000.0],["2017-09-05",5.315,5.363,5.16,5.351,7750000.0],["2017-09-06",5.357,5.498,5.357,5.485,8428000.0],["2017-09-07",5.499,5.757,5.4865,5.708,10832000.0],["2017-09-08",5.706,5.92,5.579,5.623,13719000.0],["2017-09-11",5.695,6.089,5.535,6.057,16850000.0],["2017-09-12",6.19,6.286,6.01,6.168,13370000.0],["2017-09-13",6.176,6.255,5.995,6.012,8652000.0],["2017-09-14",5.999,6.0589,5.901,5.97,8137000.0],["2017-09-15",5.97,6.0798,5.914,5.988,13322000.0],["2017-09-18",6.039,6.118,5.936,6.009,6441000.0],["2017-09-19",6.014,6.204,5.976,6.172,12147000.0],["2017-09-20",6.203,6.2675,5.85,5.981,14447000.0],["2017-09-21",6.002,6.17,5.831,5.954,9252000.0],["2017-09-22",5.892,6.0145,5.876,5.98,4949000.0],["2017-09-25",5.973,5.98,5.561,5.636,10783000.0],["2017-09-26",5.696,5.82,5.5666,5.601,8064000.0],["2017-09-27",5.644,5.863,5.625,5.779,6663000.0],["2017-09-28",5.73,5.877,5.6901,5.832,4185000.0],["2017-09-29",5.832,6.172,5.832,6.151,11334000.0],["2017-10-02",6.201,6.2396,5.942,5.956,7308000.0],["2017-10-03",5.999,6.054,5.92,6.053,8537000.0],["2017-10-04",6.038,6.192,5.91,6.014,7888000.0],["2017-10-05",6.061,6.117,5.857,6.096,9309000.0],["2017-10-06",6.035,6.524,6.003,6.428,16123000.0],["2017-10-09",6.5,6.642,6.418,6.418,10483000.0],["2017-10-10",6.451,6.521,6.396,6.412,4879000.0],["2017-10-11",6.41,6.525,6.376,6.486,3971000.0],["2017-10-12",6.485,6.648,6.426,6.531,6756000.0],["2017-10-13",6.65,6.73,6.554,6.651,6347000.0],["2017-10-16",6.682,6.6889,6.302,6.453,10556000.0],["2017-10-17",6.429,6.49,6.332,6.389,4931000.0],["2017-10-18",6.317,6.441,6.31,6.407,3607000.0],["2017-10-19",6.3,6.336,6.151,6.324,5761000.0],["2017-10-20",6.391,6.464,6.266,6.362,9789000.0],["2017-10-23",6.476,6.48,6.332,6.346,6568000.0],["2017-10-24",6.435,6.435,6.3111,6.331,5179000.0],["2017-10-25",6.342,6.478,6.169,6.257,5028000.0],["2017-10-26",6.309,6.448,6.211,6.268,4897000.0],["2017-10-27",6.301,6.413,6.236,6.397,5079000.0],["2017-10-30",6.44,6.48,6.291,6.42,3796000.0],["2017-10-31",6.464,6.678,6.42,6.592,6417000.0],["2017-11-01",6.634,6.666,6.338,6.507,7136000.0],["2017-11-02",6.476,6.476,6.298,6.406,5900000.0],["2017-11-03",6.428,6.491,6.281,6.462,7705000.0],["2017-11-06",6.518,6.558,6.4,6.538,7466000.0],["2017-11-07",6.538,6.566,6.405,6.466,6599000.0],["2017-11-08",6.44,6.477,6.017,6.165,16566000.0],["2017-11-09",6.05,6.102,5.6865,5.928,24684000.0],["2017-11-10",5.135,5.347,4.9251,5.0995,98413000.0],["2017-11-13",5.107,5.137,4.684,4.8405,49058000.0],["2017-11-14",4.821,4.9309,4.632,4.705,20647000.0],["2017-11-15",4.607,4.825,4.513,4.824,18245000.0],["2017-11-16",4.85,5.014,4.8057,4.89,15550000.0],["2017-11-17",4.916,5.033,4.889,5.001,10877000.0],["2017-11-20",5.02,5.105,4.982,5.04,10570000.0],["2017-11-21",5.075,5.22,5.048,5.192,10030000.0],["2017-11-22",5.211,5.231,5.101,5.112,7244000.0],["2017-11-24",5.107,5.151,5.021,5.119,3777000.0],["2017-11-27",5.115,5.126,4.975,4.989,8798000.0],["2017-11-28",4.991,5.036,4.8563,5.014,8936000.0],["2017-11-29",4.964,5.0,4.681,4.841,11450000.0],["2017-11-30",4.834,4.924,4.7628,4.914,10838000.0],["2017-12-01",4.839,4.9419,4.641,4.8,7937000.0],["2017-12-04",4.858,4.9,4.496,4.525,16978000.0],["2017-12-05",4.5,4.65,4.481,4.507,9569000.0],["2017-12-06",4.474,4.499,4.344,4.418,10604000.0],["2017-12-07",4.405,4.553,4.38,4.534,11820000.0],["2017-12-08",4.563,4.645,4.4817,4.525,8912000.0],["2017-12-11",4.699,4.929,4.682,4.83,15728000.0],["2017-12-12",4.815,4.907,4.679,4.686,8463000.0],["2017-12-13",4.7,4.9098,4.686,4.9,8870000.0],["2017-12-14",4.905,4.949,4.793,4.897,8876000.0],["2017-12-15",4.907,4.991,4.835,4.925,8942000.0],["2017-12-18",4.967,5.032,4.908,4.98,8036000.0],["2017-12-19",4.975,5.038,4.836,4.894,5480000.0],["2017-12-20",4.979,5.09,4.918,4.959,5595000.0],["2017-12-21",4.986,4.986,4.599,4.616,18377000.0],["2017-12-22",4.639,4.719,4.557,4.622,8866000.0],["2017-12-26",4.621,4.649,4.529,4.648,3910000.0],["2017-12-27",4.63,4.7639,4.602,4.701,5698000.0],["2017-12-28",4.695,4.714,4.607,4.642,5952000.0],["2017-12-29",4.627,4.65,4.558,4.573,7743000.0],["2018-01-02",4.569,4.671,4.545,4.641,6902000.0],["2018-01-03",4.641,4.866,4.59,4.791,8218000.0],["2018-01-04",4.843,4.859,4.7152,4.765,5647000.0],["2018-01-05",4.81,4.889,4.75,4.835,5841000.0],["2018-01-08",4.85,4.878,4.719,4.787,5727000.0],["2018-01-09",4.801,4.875,4.729,4.742,4435000.0],["2018-01-10",4.767,4.8459,4.673,4.79,5736000.0],["2018-01-11",4.819,4.982,4.739,4.896,8776000.0],["2018-01-12",4.899,4.999,4.812,4.913,8488000.0],["2018-01-16",4.965,5.0,4.818,4.833,9061000.0],["2018-01-17",4.877,4.966,4.845,4.948,5172000.0],["2018-01-18",4.95,5.025,4.825,4.836,8649000.0],["2018-01-19",4.918,4.9869,4.69,4.736,14905000.0],["2018-01-22",4.757,4.889,4.692,4.865,7145000.0],["2018-01-23",4.877,4.979,4.8019,4.94,5765000.0],["2018-01-24",4.975,5.047,4.817,4.88,8770000.0],["2018-01-25",4.916,4.979,4.871,4.948,4753000.0],["2018-01-26",4.983,5.1949,4.955,5.124,8967000.0],["2018-01-29",5.144,5.149,4.95,5.055,6139000.0],["2018-01-30",4.959,5.0,4.847,4.869,7174000.0],["2018-01-31",4.911,4.9365,4.762,4.848,7744000.0],["2018-02-01",4.786,4.8185,4.343,4.583,23680000.0],["2018-02-02",4.597,4.7365,4.522,4.676,16993000.0],["2018-02-05",4.584,4.696,4.5,4.51,8309000.0],["2018-02-06",4.404,4.593,4.355,4.547,11596000.0],["2018-02-07",4.52,4.5612,4.417,4.42,11578000.0],["2018-02-08",4.451,4.499,4.303,4.334,5844000.0],["2018-02-09",4.364,4.417,4.07,4.28,9703000.0],["2018-02-12",4.385,4.433,4.209,4.388,7762000.0],["2018-02-13",4.376,4.536,4.362,4.522,7144000.0],["2018-02-14",4.498,4.7905,4.436,4.721,11445000.0],["2018-02-15",4.739,4.844,4.692,4.831,5516000.0],["2018-02-16",4.818,4.911,4.771,4.841,4919000.0],["2018-02-20",4.8,5.039,4.8,5.02,9635000.0],["2018-02-21",5.026,5.174,4.964,4.981,9964000.0],["2018-02-22",4.997,5.094,4.8,4.84,18809000.0],["2018-02-23",5.475,6.019,5.4691,5.994,62295000.0],["2018-02-26",5.99,6.093,5.638,5.737,21588000.0],["2018-02-27",5.687,5.758,5.5545,5.556,11974000.0],["2018-02-28",5.577,5.6944,5.505,5.626,10046000.0],["2018-03-01",5.582,5.6451,5.323,5.432,12200000.0],["2018-03-02",5.4,5.711,5.315,5.691,13658000.0],["2018-03-05",5.692,5.88,5.665,5.824,10525000.0],["2018-03-06",5.816,5.895,5.713,5.799,6247000.0],["2018-03-07",5.701,5.912,5.7,5.869,5947000.0],["2018-03-08",5.927,5.99,5.761,5.792,6316000.0],["2018-03-09",5.849,5.911,5.81,5.886,5581000.0],["2018-03-12",5.9,5.991,5.867,5.953,4982000.0],["2018-03-13",5.9,5.991,5.77,5.795,5558000.0],["2018-03-14",5.801,5.99,5.773,5.857,8232000.0],["2018-03-15",5.9,5.93,5.781,5.839,5570000.0],["2018-03-16",5.828,5.858,5.732,5.791,7691000.0],["2018-03-19",5.766,5.826,5.501,5.56,9624000.0],["2018-03-20",5.56,5.727,5.553,5.7,7379000.0],["2018-03-21",5.673,5.745,5.565,5.651,4905000.0],["2018-03-22",5.564,5.669,5.448,5.452,6327000.0],["2018-03-23",5.465,5.4875,5.33,5.334,6566000.0],["2018-03-26",5.425,5.533,5.409,5.522,5919000.0],["2018-03-27",5.558,5.623,5.162,5.224,10110000.0],["2018-03-28",5.207,5.251,5.036,5.096,11189000.0],["2018-03-29",5.11,5.15,4.731,4.962,23561000.0],["2018-04-02",4.896,4.962,4.728,4.801,8606000.0],["2018-04-03",4.828,4.871,4.695,4.746,7597000.0],["2018-04-04",4.652,4.817,4.5772,4.79,7718000.0],["2018-04-05",4.924,5.049,4.89,4.899,14064000.0],["2018-04-06",4.855,4.941,4.716,4.768,5130000.0],["2018-04-09",4.82,4.926,4.77,4.794,5816000.0],["2018-04-10",4.877,5.006,4.813,4.974,5372000.0],["2018-04-11",4.92,5.126,4.911,5.086,6669000.0],["2018-04-12",5.116,5.231,5.09,5.209,5353000.0],["2018-04-13",5.249,5.3,5.162,5.229,8528000.0],["2018-04-16",5.264,5.2999,5.205,5.256,6275000.0],["2018-04-17",5.299,5.501,5.287,5.421,6927000.0],["2018-04-18",5.413,5.448,5.318,5.405,4357000.0],["2018-04-19",5.359,5.423,5.308,5.398,3561000.0],["2018-04-20",5.38,5.443,5.3615,5.413,3485000.0],["2018-04-23",5.441,5.443,5.339,5.372,2967000.0],["2018-04-24",5.416,5.416,5.152,5.25,4954000.0],["2018-04-25",5.268,5.278,5.046,5.101,6750000.0],["2018-04-26",5.152,5.278,5.135,5.211,4744000.0],["2018-04-27",5.26,5.288,5.1515,5.174,3522000.0],["2018-04-30",5.17,5.1913,5.091,5.117,5773000.0],["2018-05-01",5.121,5.132,4.9345,4.945,9783000.0],["2018-05-02",5.075,5.2491,4.93,4.934,8745000.0],["2018-05-03",4.906,4.959,4.761,4.944,6926000.0],["2018-05-04",4.944,4.983,4.8808,4.943,6859000.0],["2018-05-07",4.986,5.147,4.9655,5.089,7346000.0],["2018-05-08",5.052,5.16,4.995,5.094,5762000.0],["2018-05-09",5.125,5.176,4.991,5.152,9494000.0],["2018-05-10",5.257,5.462,5.237,5.273,28046000.0],["2018-05-11",6.775,7.58,6.731,7.561,127624000.0],["2018-05-14",7.551,7.7429,7.25,7.492,41209000.0],["2018-05-15",7.373,8.097,7.3718,8.022,45812000.0],["2018-05-16",7.939,8.337,7.939,8.075,28294000.0],["2018-05-17",8.012,8.3069,8.0083,8.044,17576000.0],["2018-05-18",8.065,8.581,8.063,8.563,28689000.0],["2018-05-21",8.575,8.78,8.178,8.296,22086000.0],["2018-05-22",8.3,8.509,8.175,8.223,15089000.0],["2018-05-23",8.21,8.371,8.176,8.296,7708000.0],["2018-05-24",8.271,8.395,8.1844,8.299,5829000.0],["2018-05-25",8.292,8.487,8.212,8.256,7233000.0],["2018-05-29",8.207,8.32,8.182,8.273,8021000.0],["2018-05-30",8.325,8.541,8.28,8.454,9650000.0],["2018-05-31",8.481,8.572,8.418,8.553,6884000.0],["2018-06-01",8.604,9.137,8.51,8.664,31263000.0],["2018-06-04",8.5,8.573,8.009,8.32,23859000.0],["2018-06-05",8.322,8.836,8.322,8.793,15436000.0],["2018-06-06",8.864,8.894,8.618,8.627,8422000.0],["2018-06-07",8.672,8.705,8.415,8.655,7254000.0],["2018-06-08",8.683,8.954,8.672,8.862,7559000.0],["2018-06-11",8.858,8.975,8.6881,8.882,7169000.0],["2018-06-12",8.841,9.18,8.8201,9.077,11557000.0],["2018-06-13",9.19,9.253,8.9136,9.006,9005000.0],["2018-06-14",9.233,9.29,8.85,9.053,12579000.0],["2018-06-15",9.007,9.038,8.812,9.012,9103000.0],["2018-06-18",8.994,9.3,8.929,9.292,10207000.0],["2018-06-19",9.189,9.291,8.651,9.149,11342000.0],["2018-06-20",9.176,9.449,9.176,9.336,6417000.0],["2018-06-21",9.414,9.4355,9.05,9.154,7653000.0],["2018-06-22",9.259,9.265,8.976,9.206,16171000.0],["2018-06-25",9.051,9.149,8.47,8.934,14703000.0],["2018-06-26",8.938,9.219,8.8426,9.165,7473000.0],["2018-06-27",9.201,9.333,8.95,8.958,6590000.0],["2018-06-28",8.923,9.308,8.901,9.221,6208000.0],["2018-06-29",9.289,9.464,9.2024,9.38,7148000.0],["2018-07-02",9.254,9.435,9.206,9.42,7303000.0],["2018-07-03",9.485,9.5087,9.08,9.1,4575000.0],["2018-07-05",9.2,9.307,9.1154,9.277,6333000.0],["2018-07-06",9.25,9.481,9.1961,9.4,6048000.0],["2018-07-09",9.392,9.471,9.282,9.455,5477000.0],["2018-07-10",9.44,9.596,9.16,9.269,5251000.0],["2018-07-11",9.178,9.339,9.092,9.164,5413000.0],["2018-07-12",9.235,9.495,9.114,9.483,5097000.0],["2018-07-13",9.495,9.5,9.2915,9.414,2888000.0],["2018-07-16",9.421,9.446,9.24,9.333,5430000.0],["2018-07-17",9.461,9.52,9.214,9.49,7249000.0],["2018-07-18",9.498,9.536,9.3721,9.518,3860000.0],["2018-07-19",9.504,9.564,9.354,9.47,3276000.0],["2018-07-20",9.472,9.787,9.472,9.73,9465000.0],["2018-07-23",9.75,9.7824,9.353,9.488,7594000.0],["2018-07-24",9.602,9.7,8.752,9.025,11754000.0],["2018-07-25",9.062,9.474,9.041,9.314,5945000.0],["2018-07-26",9.2,9.438,9.023,9.279,4458000.0],["2018-07-27",9.334,9.387,8.734,8.95,9957000.0],["2018-07-30",9.0,9.03,8.413,8.596,9196000.0],["2018-07-31",8.6,8.765,8.366,8.432,9192000.0],["2018-08-01",8.412,8.817,8.412,8.684,8746000.0],["2018-08-02",8.62,8.918,8.5723,8.849,5099000.0],["2018-08-03",8.85,8.9282,8.589,8.687,5952000.0],["2018-08-06",8.7,8.9364,8.5763,8.914,4181000.0],["2018-08-07",9.031,9.154,8.863,9.013,5967000.0],["2018-08-08",9.03,9.215,8.951,9.137,7260000.0],["2018-08-09",9.15,9.484,9.15,9.329,19607000.0],["2018-08-10",11.55,13.084,11.227,12.793,103549000.0],["2018-08-13",12.801,12.97,12.35,12.569,26741000.0],["2018-08-14",12.65,13.346,12.533,13.3,23240000.0],["2018-08-15",13.299,13.384,12.3204,12.669,17901000.0],["2018-08-16",12.875,13.0841,12.574,12.724,9592000.0],["2018-08-17",12.712,12.8,12.454,12.561,7982000.0],["2018-08-20",12.66,12.725,12.386,12.536,6463000.0],["2018-08-21",12.604,13.021,12.44,12.903,10162000.0],["2018-08-22",12.903,13.0959,12.772,12.968,7533000.0],["2018-08-23",12.96,13.683,12.96,13.67,14757000.0],["2018-08-24",13.775,14.079,13.573,13.835,11622000.0],["2018-08-27",14.005,14.215,13.905,13.972,7554000.0],["2018-08-28",14.08,14.209,13.726,14.009,5439000.0],["2018-08-29",14.0,14.347,13.9563,14.166,5494000.0],["2018-08-30",14.17,14.298,13.981,14.078,5234000.0],["2018-08-31",13.959,14.237,13.951,14.188,5058000.0],["2018-09-04",14.187,14.742,14.1171,14.669,10704000.0],["2018-09-05",14.639,14.7495,13.45,14.189,14978000.0],["2018-09-06",14.214,14.3,13.668,13.925,9140000.0],["2018-09-07",13.785,14.646,13.627,14.197,8019000.0],["2018-09-10",14.355,14.545,14.01,14.244,7162000.0],["2018-09-11",14.156,14.9016,14.1,14.772,8713000.0],["2018-09-12",14.9,14.9,14.057,14.584,9048000.0],["2018-09-13",14.7,15.176,14.4661,14.562,7996000.0],["2018-09-14",14.58,14.801,14.436,14.609,5699000.0],["2018-09-17",14.587,14.82,14.212,14.265,6184000.0],["2018-09-18",14.24,14.648,14.226,14.473,6048000.0],["2018-09-19",14.53,14.617,14.176,14.485,6045000.0],["2018-09-20",14.222,14.509,14.145,14.323,7980000.0],["2018-09-21",14.381,14.423,14.073,14.186,12226000.0],["2018-09-24",14.062,14.258,13.565,13.934,9283000.0],["2018-09-25",14.302,15.589,14.216,15.468,22365000.0],["2018-09-26",15.321,15.884,15.028,15.575,14789000.0],["2018-09-27",15.807,16.15,15.3,15.492,11827000.0],["2018-09-28",15.405,15.571,15.04,15.091,9515000.0],["2018-10-01",15.151,15.276,14.2195,14.352,16759000.0],["2018-10-02",14.151,14.182,13.026,13.337,24175000.0],["2018-10-03",13.7,14.054,13.424,13.885,19101000.0],["2018-10-04",13.752,13.81,13.273,13.623,8300000.0],["2018-10-05",13.479,13.8778,13.112,13.34,8920000.0],["2018-10-08",13.162,13.6,12.811,13.19,11707000.0],["2018-10-09",13.32,13.595,12.875,12.892,9014000.0],["2018-10-10",12.8,12.816,11.855,11.865,19673000.0],["2018-10-11",11.8,12.437,11.605,11.773,17210000.0],["2018-10-12",12.375,12.824,11.936,12.306,19998000.0],["2018-10-15",12.257,12.565,12.092,12.387,12492000.0],["2018-10-16",12.66,13.0218,12.493,12.989,11497000.0],["2018-10-17",13.05,13.2,12.552,12.828,9483000.0],["2018-10-18",12.682,12.823,12.313,12.472,8916000.0],["2018-10-19",12.512,12.647,12.02,12.13,9594000.0],["2018-10-22",12.21,12.535,12.0727,12.44,7501000.0],["2018-10-23",12.043,12.459,11.928,12.275,8716000.0],["2018-10-24",12.218,12.5,11.343,11.38,14164000.0],["2018-10-25",11.56,11.863,11.3577,11.624,11740000.0],["2018-10-26",11.3,11.408,10.6584,11.031,15623000.0],["2018-10-29",11.288,11.468,10.622,10.912,12289000.0],["2018-10-30",10.709,11.549,10.5025,11.528,12672000.0],["2018-10-31",11.912,12.575,11.7521,12.355,14916000.0],["2018-11-01",12.479,12.725,12.121,12.66,7723000.0],["2018-11-02",12.732,12.943,12.507,12.795,9469000.0],["2018-11-05",12.743,12.82,12.0022,12.3,12931000.0],["2018-11-06",12.221,12.569,12.031,12.211,6336000.0],["2018-11-07",12.441,13.27,12.331,13.188,18020000.0],["2018-11-08",13.166,13.187,12.104,12.22,28593000.0],["2018-11-09",11.132,13.096,11.02,12.257,59331000.0],["2018-11-12",12.123,12.1484,10.648,11.093,28859000.0],["2018-11-13",11.15,11.38,10.5525,11.206,20366000.0],["2018-11-14",11.488,11.915,11.303,11.651,22376000.0],["2018-11-15",11.556,12.388,11.43,12.334,12869000.0],["2018-11-16",12.056,12.733,11.951,12.523,13434000.0],["2018-11-19",12.385,12.4021,11.189,11.373,17476000.0],["2018-11-20",10.55,11.603,10.534,11.327,12592000.0],["2018-11-21",11.5625,11.976,11.312,11.853,7632000.0],["2018-11-23",11.649,12.0617,11.6,11.935,3588000.0],["2018-11-26",12.299,13.0961,11.916,12.94,16540000.0],["2018-11-27",12.717,12.947,12.506,12.943,10412000.0],["2018-11-28",13.186,13.594,12.811,13.566,16127000.0],["2018-11-29",13.4395,14.347,13.4395,14.081,15479000.0],["2018-11-30",14.002,14.3015,13.861,14.245,9912000.0],["2018-12-03",14.801,14.8996,14.155,14.861,13734000.0],["2018-12-04",14.625,14.899,13.83,14.011,15121000.0],["2018-12-06",13.39,14.198,12.8116,14.187,21715000.0],["2018-12-07",14.217,14.599,13.2295,13.357,15011000.0],["2018-12-10",13.357,13.8495,12.959,13.475,10631000.0],["2018-12-11",13.959,13.988,13.417,13.781,8362000.0],["2018-12-12",14.117,14.8,14.08,14.34,11784000.0],["2018-12-13",14.415,14.5139,13.7885,13.9,9519000.0],["2018-12-14",13.707,14.324,13.62,13.653,10196000.0],["2018-12-17",13.565,13.6613,12.2774,12.448,17149000.0],["2018-12-18",12.627,12.7485,12.038,12.382,12790000.0],["2018-12-19",12.422,12.733,11.8551,12.155,11432000.0],["2018-12-20",12.018,12.324,11.026,11.709,15192000.0],["2018-12-21",11.735,11.751,10.612,10.655,22281000.0],["2018-12-24",10.368,10.875,10.2351,10.439,10349000.0],["2018-12-26",10.644,11.101,10.318,11.081,17039000.0],["2018-12-27",10.9,11.398,10.63,11.396,12035000.0],["2018-12-28",11.512,11.7,11.143,11.445,8424000.0],["2018-12-31",11.609,11.698,11.314,11.606,6842000.0],["2019-01-02",11.186,11.767,11.106,11.616,8393000.0],["2019-01-03",11.325,11.621,10.938,10.956,7754000.0],["2019-01-04",11.327,12.063,11.055,11.792,11460000.0],["2019-01-07",11.991,12.6284,11.866,12.457,10790000.0],["2019-01-08",12.724,12.846,12.161,12.805,9501000.0],["2019-01-09",12.893,12.994,12.515,12.88,8543000.0],["2019-01-10",12.7,13.19,12.555,12.967,9205000.0],["2019-01-11",12.886,13.047,12.635,12.73,7974000.0],["2019-01-14",12.527,12.991,12.4,12.849,7785000.0],["2019-01-15",12.891,13.34,12.8,13.041,9004000.0],["2019-01-16",13.135,13.428,13.041,13.051,6300000.0],["2019-01-17",12.964,13.476,12.8,13.318,6582000.0],["2019-01-18",13.45,13.9349,13.381,13.899,10931000.0],["2019-01-22",13.794,13.82,13.256,13.402,9799000.0],["2019-01-23",13.529,13.7787,13.201,13.384,7156000.0],["2019-01-24",13.435,13.574,13.206,13.504,5449000.0],["2019-01-25",13.65,13.991,13.626,13.778,7556000.0],["2019-01-28",13.619,13.658,13.353,13.569,6096000.0],["2019-01-29",13.571,13.698,13.2965,13.456,5475000.0],["2019-01-30",13.7,14.179,13.5395,14.005,8174000.0],["2019-01-31",14.005,14.578,14.005,14.268,10216000.0],["2019-02-01",14.247,14.6,14.2159,14.526,7564000.0],["2019-02-04",14.6,15.515,14.567,15.167,15938000.0],["2019-02-05",15.314,15.75,15.299,15.516,12206000.0],["2019-02-06",15.5,15.597,14.618,14.75,17402000.0],["2019-02-07",14.54,14.54,13.8582,14.204,13474000.0],["2019-02-08",13.95,14.691,13.878,14.618,8589000.0],["2019-02-11",14.801,15.0,14.516,14.89,8303000.0],["2019-02-12",15.1,15.351,15.016,15.298,8447000.0],["2019-02-13",15.49,15.658,14.757,15.134,10626000.0],["2019-02-14",14.999,15.4935,14.999,15.343,9669000.0],["2019-02-15",15.5,15.827,15.311,15.812,12816000.0],["2019-02-19",15.9,16.57,15.652,16.17,21537000.0],["2019-02-20",15.675,15.679,14.551,15.009,41778000.0],["2019-02-21",15.009,15.32,14.836,15.049,22960000.0],["2019-02-22",17.5,20.015,17.35,19.773,79714000.0],["2019-02-25",19.358,20.23,19.247,19.762,31954000.0],["2019-02-26",19.5,19.782,19.164,19.55,18426000.0],["2019-02-27",19.467,19.96,19.467,19.5,12362000.0],["2019-02-28",19.4,19.895,19.2534,19.754,15040000.0],["2019-03-01",19.916,20.147,19.351,19.512,15741000.0],["2019-03-04",19.687,19.771,18.2671,18.938,21646000.0],["2019-03-05",18.795,19.211,18.6241,19.123,9928000.0],["2019-03-06",19.04,19.05,18.4205,18.635,13115000.0],["2019-03-07",18.587,19.189,18.4737,18.88,13886000.0],["2019-03-08",18.513,19.476,18.0501,19.435,16822000.0],["2019-03-11",19.487,20.636,19.435,20.438,23273000.0],["2019-03-12",20.538,20.8582,20.159,20.78,12661000.0],["2019-03-13",20.85,20.923,20.295,20.519,12166000.0],["2019-03-14",20.52,20.986,20.273,20.823,9778000.0],["2019-03-15",20.857,21.1871,20.646,20.7,11668000.0],["2019-03-18",20.8,20.974,20.086,20.375,16528000.0],["2019-03-19",20.439,20.735,20.175,20.567,7479000.0],["2019-03-20",20.545,20.819,20.1211,20.596,8407000.0],["2019-03-21",20.447,21.448,20.4397,21.357,11256000.0],["2019-03-22",21.265,21.4699,20.1227,20.291,14978000.0],["2019-03-25",20.15,20.445,19.627,19.704,16799000.0],["2019-03-26",20.153,20.25,18.428,18.694,31590000.0],["2019-03-27",18.771,18.964,17.83,18.038,23282000.0],["2019-03-28",18.06,18.99,18.01,18.651,20644000.0],["2019-03-29",18.911,19.937,18.84,19.795,22979000.0],["2019-04-01",20.156,20.6239,19.704,20.613,21394000.0],["2019-04-02",20.6,20.748,20.2681,20.684,11414000.0],["2019-04-03",20.85,20.969,20.323,20.721,13634000.0],["2019-04-04",20.7,20.8093,19.285,19.8,17032000.0],["2019-04-05",19.998,20.0,19.34,19.652,10069000.0],["2019-04-08",19.553,19.763,19.121,19.75,10035000.0],["2019-04-09",19.647,19.963,19.452,19.482,7579000.0],["2019-04-10",19.497,20.442,19.482,19.988,16545000.0],["2019-04-11",20.121,20.354,19.966,20.036,6959000.0],["2019-04-12",20.26,20.584,19.995,20.05,8903000.0],["2019-04-15",19.928,20.269,19.588,20.216,7158000.0],["2019-04-16",20.374,20.814,20.124,20.326,10159000.0],["2019-04-17",20.47,20.5569,19.7,19.879,7807000.0],["2019-04-18",19.818,19.991,19.433,19.874,7253000.0],["2019-04-22",19.825,21.2,19.7,21.103,15065000.0],["2019-04-23",21.24,21.5,20.5626,21.073,9940000.0],["2019-04-24",21.224,21.382,20.67,20.779,7251000.0],["2019-04-25",21.003,21.688,20.818,21.475,10263000.0],["2019-04-26",21.424,21.73,21.16,21.524,8491000.0],["2019-04-29",21.73,22.638,21.65,22.589,15626000.0],["2019-04-30",21.959,22.478,21.667,22.148,17207000.0],["2019-05-01",22.289,22.564,21.9,22.122,10321000.0],["2019-05-02",22.0,22.733,22.0,22.516,11006000.0],["2019-05-03",22.701,23.2696,22.2644,23.196,13170000.0],["2019-05-06",22.5,22.963,22.061,22.559,17463000.0],["2019-05-07",22.237,22.567,21.424,21.765,16899000.0],["2019-05-08",21.624,22.578,21.55,22.211,16428000.0],["2019-05-09",21.8,21.8,18.05,18.992,89636000.0],["2019-05-10",19.101,19.267,18.1815,18.351,37203000.0],["2019-05-13",17.577,18.152,17.36,17.676,20945000.0],["2019-05-14",17.952,18.717,17.785,18.526,22281000.0],["2019-05-15",18.539,20.139,18.476,19.988,35029000.0],["2019-05-16",20.064,20.939,19.7444,20.204,32752000.0],["2019-05-17",19.862,20.261,19.6045,19.802,14971000.0],["2019-05-20",19.317,20.152,19.055,19.817,13900000.0],["2019-05-21",20.005,20.776,19.81,19.903,17819000.0],["2019-05-22",19.713,20.599,19.7,19.89,12670000.0],["2019-05-23",19.6,19.8,19.225,19.529,14847000.0],["2019-05-24",19.75,19.974,19.378,19.59,12202000.0],["2019-05-28",19.695,20.362,19.623,20.209,16896000.0],["2019-05-29",20.2,20.472,19.9,20.145,15192000.0],["2019-05-30",20.302,20.444,20.018,20.189,11554000.0],["2019-05-31",19.8,20.161,19.601,19.881,9883000.0],["2019-06-03",19.987,20.27,19.6,19.742,17046000.0],["2019-06-04",20.084,22.337,20.05,22.291,30842000.0],["2019-06-05",22.458,23.4,22.458,23.23,27099000.0],["2019-06-06",23.3,23.8028,22.436,23.726,19792000.0],["2019-06-07",23.9,25.0,23.801,24.504,19434000.0],["2019-06-10",24.936,25.713,24.748,24.988,18224000.0],["2019-06-11",25.362,25.549,24.587,24.936,15235000.0],["2019-06-12",23.74,24.579,23.165,24.22,25271000.0],["2019-06-13",24.285,24.899,24.221,24.688,10809000.0],["2019-06-14",24.364,24.688,24.076,24.494,11232000.0],["2019-06-17",24.653,25.393,24.617,24.811,9853000.0],["2019-06-18",25.257,25.55,24.45,24.518,10622000.0],["2019-06-19",24.754,25.171,24.39,25.13,8149000.0],["2019-06-20",25.5,25.7995,24.73,25.109,11310000.0],["2019-06-21",24.905,25.0208,23.772,24.134,16360000.0],["2019-06-24",24.2,24.29,23.1479,23.429,12324000.0],["2019-06-25",23.45,23.692,22.508,22.688,11136000.0],["2019-06-26",23.224,23.474,22.377,22.595,12126000.0],["2019-06-27",22.611,23.293,22.566,23.145,7733000.0],["2019-06-28",23.45,23.45,22.6715,22.778,47733000.0],["2019-07-01",23.6,23.94,22.969,23.377,12103000.0],["2019-07-02",22.909,23.438,22.58,23.421,13069000.0],["2019-07-03",23.431,23.5175,22.974,23.383,5304000.0],["2019-07-05",23.167,23.9235,22.883,23.777,9273000.0],["2019-07-08",23.57,24.214,23.46,23.968,10450000.0],["2019-07-09",23.879,24.169,23.5421,24.117,11965000.0],["2019-07-10",24.343,24.7554,23.911,23.943,10754000.0],["2019-07-11",24.15,24.303,23.839,24.079,5303000.0],["2019-07-12",24.144,24.542,23.725,24.405,8476000.0],["2019-07-15",24.458,24.968,24.216,24.816,8393000.0],["2019-07-16",24.801,24.9333,24.1483,24.354,6871000.0],["2019-07-17",24.405,24.776,24.216,24.418,7252000.0],["2019-07-18",23.97,24.25,22.862,24.156,20381000.0],["2019-07-19",24.399,24.45,23.519,23.531,8236000.0],["2019-07-22",23.603,25.186,23.5315,24.903,14512000.0],["2019-07-23",25.07,25.103,24.128,24.543,10357000.0],["2019-07-24",23.93,24.889,23.68,24.838,12709000.0],["2019-07-25",24.801,25.7656,24.5,25.522,12251000.0],["2019-07-26",25.734,27.971,25.734,27.855,26299000.0],["2019-07-29",27.9,27.921,25.701,26.036,28331000.0],["2019-07-30",25.684,26.9256,25.4519,26.513,13308000.0],["2019-07-31",26.64,27.153,26.028,26.331,11908000.0],["2019-08-01",26.439,27.4341,26.228,26.464,13278000.0],["2019-08-02",26.264,26.798,25.543,26.098,11949000.0],["2019-08-05",25.0,25.5493,24.531,24.978,19902000.0],["2019-08-06",25.513,26.05,24.55,25.187,12737000.0],["2019-08-07",24.813,25.94,24.7022,25.723,9988000.0],["2019-08-08",26.25,27.391,26.1,27.367,33750000.0],["2019-08-09",27.16,28.951,26.734,27.194,35699000.0],["2019-08-12",27.115,27.184,25.35,25.508,21649000.0],["2019-08-13",25.46,26.6,25.242,26.464,19415000.0],["2019-08-14",25.604,25.9,24.71,25.039,16920000.0],["2019-08-15",25.059,25.386,24.241,24.352,15060000.0],["2019-08-16",24.706,25.229,24.203,24.862,10849000.0],["2019-08-19",25.379,25.538,24.266,24.292,13760000.0],["2019-08-20",24.284,25.279,23.901,25.012,13919000.0],["2019-08-21",25.475,26.458,25.2021,26.011,16601000.0],["2019-08-22",25.905,26.461,25.587,25.984,19031000.0],["2019-08-23",25.88,26.565,24.514,24.643,14746000.0],["2019-08-26",25.156,25.198,24.34,25.086,12074000.0],["2019-08-27",25.318,25.6034,24.266,24.611,9428000.0],["2019-08-28",24.415,25.033,24.051,24.839,7077000.0],["2019-08-29",25.224,25.5,24.839,25.007,8729000.0],["2019-08-30",25.18,25.246,24.0562,24.577,7969000.0],["2019-09-03",24.213,24.59,23.4,23.498,12633000.0],["2019-09-04",23.975,24.369,23.813,24.019,9886000.0],["2019-09-05",24.436,24.52,23.662,24.371,9300000.0],["2019-09-06",24.394,24.548,23.269,23.313,9927000.0],["2019-09-09",23.514,23.5484,20.825,21.367,35075000.0],["2019-09-10",20.831,21.767,20.629,21.006,23526000.0],["2019-09-11",21.1,21.493,20.851,21.171,15009000.0],["2019-09-12",21.378,21.9626,21.2574,21.389,12109000.0],["2019-09-13",21.301,21.379,20.671,20.749,13563000.0],["2019-09-16",20.421,21.197,20.3,21.085,8463000.0],["2019-09-17",21.064,21.737,20.914,21.325,9188000.0],["2019-09-18",21.28,21.6,20.445,20.812,14859000.0],["2019-09-19",20.952,21.335,20.71,21.038,10807000.0],["2019-09-20",21.234,21.449,20.075,20.705,18064000.0],["2019-09-23",20.599,20.977,20.063,20.292,13011000.0],["2019-09-24",20.5,20.5832,19.01,19.261,25223000.0],["2019-09-25",19.115,19.511,18.34,19.458,27955000.0],["2019-09-26",19.699,19.936,19.134,19.44,12780000.0],["2019-09-27",19.453,19.693,18.073,18.476,19842000.0],["2019-09-30",18.518,18.947,18.0096,18.755,13713000.0],["2019-10-01",18.801,18.985,18.271,18.359,13767000.0],["2019-10-02",18.084,18.716,18.038,18.399,12949000.0],["2019-10-03",18.419,19.1135,18.068,18.959,13376000.0],["2019-10-04",19.15,19.369,18.526,18.775,13315000.0],["2019-10-07",18.782,19.544,18.775,19.404,15399000.0],["2019-10-08",19.182,19.364,18.87,19.044,12829000.0],["2019-10-09",19.268,19.4286,18.866,19.103,6647000.0],["2019-10-10",18.995,19.361,18.543,18.565,11117000.0],["2019-10-11",19.321,20.19,19.071,19.843,26318000.0],["2019-10-14",19.798,20.1555,19.673,20.129,8143000.0],["2019-10-15",20.267,21.218,20.267,21.2,17277000.0],["2019-10-16",20.82,20.99,19.525,19.584,24626000.0],["2019-10-17",19.728,20.308,19.231,20.149,11459000.0],["2019-10-18",20.12,20.2346,18.626,19.481,20221000.0],["2019-10-21",19.616,20.477,19.571,20.084,9292000.0],["2019-10-22",20.209,20.244,18.87,18.981,13326000.0],["2019-10-23",18.95,19.62,18.904,19.211,10535000.0],["2019-10-24",19.492,19.75,18.722,19.697,16046000.0],["2019-10-25",19.539,20.38,19.168,20.262,15090000.0],["2019-10-28",20.527,21.665,20.052,20.997,30062000.0],["2019-10-29",20.97,21.172,20.353,20.731,9148000.0],["2019-10-30",20.865,21.065,20.5734,20.966,7060000.0],["2019-10-31",20.993,21.134,20.025,20.08,11339000.0],["2019-11-01",20.271,20.688,20.104,20.31,10015000.0],["2019-11-04",20.55,20.759,19.734,20.289,12275000.0],["2019-11-05",20.359,20.456,19.86,19.953,10132000.0],["2019-11-06",20.126,20.148,19.178,19.442,13927000.0],["2019-11-07",19.319,19.5,18.719,19.275,33248000.0],["2019-11-08",18.864,20.43,18.59,19.553,37055000.0],["2019-11-11",19.212,21.778,19.1,21.701,34273000.0],["2019-11-12",21.8,22.837,21.519,22.385,31951000.0],["2019-11-13",22.258,22.936,22.12,22.885,14007000.0],["2019-11-14",22.8,23.124,22.43,22.808,12164000.0],["2019-11-15",22.903,23.338,22.719,22.915,10436000.0],["2019-11-18",22.812,23.498,22.7515,23.175,9770000.0],["2019-11-19",23.267,23.708,22.9,23.647,11873000.0],["2019-11-20",23.6,24.311,23.507,24.047,13423000.0],["2019-11-21",24.121,24.596,23.987,24.007,10852000.0],["2019-11-22",24.125,24.519,23.958,24.371,10149000.0],["2019-11-25",24.6,25.739,24.502,25.689,16755000.0],["2019-11-26",25.7,26.432,25.609,26.33,19168000.0],["2019-11-27",26.35,26.71,26.042,26.517,9540000.0],["2019-11-29",26.363,26.764,26.244,26.334,4836000.0],["2019-12-02",26.112,26.25,22.719,22.739,37869000.0],["2019-12-03",22.105,23.868,22.051,23.751,20391000.0],["2019-12-04",24.01,24.6765,23.612,24.414,15977000.0],["2019-12-05",24.5,24.586,23.65,24.042,10176000.0],["2019-12-06",25.557,25.74,24.572,24.735,19711000.0],["2019-12-09",24.735,25.3948,24.636,24.949,10104000.0],["2019-12-10",24.948,25.272,24.745,25.007,8868000.0],["2019-12-11",25.173,25.25,24.425,25.048,14038000.0],["2019-12-12",24.92,25.2,24.123,24.64,13373000.0],["2019-12-13",24.598,25.6,24.5208,25.245,15525000.0],["2019-12-16",25.434,25.923,25.062,25.384,15400000.0],["2019-12-17",25.548,25.548,24.7765,25.003,11039000.0],["2019-12-18",24.925,25.9829,24.91,25.312,13727000.0],["2019-12-19",25.553,26.451,25.4806,26.271,15611000.0],["2019-12-20",26.439,26.497,25.909,26.375,11889000.0],["2019-12-23",26.593,27.4624,26.43,26.865,19460000.0],["2019-12-24",26.9,27.099,26.334,26.8,6200000.0],["2019-12-26",26.9,27.886,26.9,27.351,20552000.0],["2019-12-27",27.586,27.78,27.052,27.235,11142000.0],["2019-12-30",27.207,27.224,25.13,25.272,28854000.0],["2019-12-31",24.911,26.0619,24.62,25.978,19646000.0],["2020-01-02",26.352,27.2128,26.1055,27.145,22197000.0],["2020-01-03",26.475,27.339,26.224,27.191,13736000.0],["2020-01-06",26.701,28.007,26.601,27.791,18238000.0],["2020-01-07",27.904,28.56,27.429,28.028,21999000.0],["2020-01-08",28.028,28.929,27.914,28.52,20523000.0],["2020-01-09",29.101,29.141,28.071,28.664,20672000.0],["2020-01-10",28.585,28.61,27.6,27.776,19620000.0],["2020-01-13",28.141,29.39,27.9004,28.817,23046000.0],["2020-01-14",28.979,29.37,27.979,28.416,18658000.0],["2020-01-15",28.26,29.074,28.25,28.48,14693000.0],["2020-01-16",28.633,28.845,27.903,28.1,15080000.0],["2020-01-17",28.359,28.563,27.708,28.095,18731000.0],["2020-01-21",28.095,28.882,27.664,28.002,15690000.0],["2020-01-22",28.389,28.815,28.112,28.2225,12679000.0],["2020-01-23",28.224,28.224,27.121,28.039,10772000.0],["2020-01-24",28.33,28.66,27.691,28.017,13925000.0],["2020-01-27",26.941,27.7086,26.489,27.323,23745000.0],["2020-01-28",27.501,28.414,27.3876,28.179,21851000.0],["2020-01-29",28.404,28.497,27.989,28.103,12249000.0],["2020-01-30",27.741,28.103,27.225,27.764,14851000.0],["2020-01-31",27.846,27.9,26.6,26.918,15751000.0],["2020-02-03",26.807,27.5313,26.6,27.402,17840000.0],["2020-02-04",27.956,30.609,27.95,30.313,25938000.0],["2020-02-05",30.959,31.3993,28.269,28.752,28377000.0],["2020-02-06",28.894,29.546,28.376,28.871,14216000.0],["2020-02-07",28.822,29.825,28.621,29.133,15811000.0],["2020-02-10",29.153,29.974,29.103,29.811,9970000.0],["2020-02-11",30.1,30.352,29.323,29.64,20218000.0],["2020-02-12",30.05,30.767,29.4792,30.479,19197000.0],["2020-02-13",30.052,30.777,29.909,30.657,7956000.0],["2020-02-14",30.963,31.368,30.3,30.53,12044000.0],["2020-02-18",30.6,31.149,30.4158,30.844,11614000.0],["2020-02-19",31.21,31.825,30.85,31.543,19120000.0],["2020-02-20",31.486,32.378,30.265,31.145,21514000.0],["2020-02-21",30.9,31.2,29.7,30.19,13401000.0],["2020-02-24",27.8,28.898,26.911,28.321,20997000.0],["2020-02-25",29.046,29.1657,27.052,27.351,18786000.0],["2020-02-26",27.35,28.288,26.301,26.69,18754000.0],["2020-02-27",25.315,26.179,24.146,25.001,33457000.0],["2020-02-28",26.47,28.763,25.75,28.725,52216000.0],["2020-03-02",29.551,29.75,27.502,28.811,30320000.0],["2020-03-03",28.635,29.08,27.31,27.767,20810000.0],["2020-03-04",28.433,28.6,26.65,27.497,17685000.0],["2020-03-05",26.805,27.7582,26.624,27.117,14001000.0],["2020-03-06",26.499,26.5926,24.5885,25.294,22486000.0],["2020-03-09",22.576,23.797,21.599,21.654,29419000.0],["2020-03-10",23.023,23.637,21.122,23.57,26180000.0],["2020-03-11",22.7,23.6,21.7529,22.394,21542000.0],["2020-03-12",20.05,20.997,19.1,19.265,30180000.0],["2020-03-13",20.9,20.9,18.4013,20.0,23602000.0],["2020-03-16",17.599,18.23,16.049,16.049,27825000.0],["2020-03-17",16.5,18.345,15.305,17.0,26163000.0],["2020-03-18",15.7,16.5,13.901,14.439,31626000.0],["2020-03-19",14.62,17.0,13.6,16.744,31830000.0],["2020-03-20",17.321,18.943,16.876,17.0,31360000.0],["2020-03-23",17.069,17.97,16.0,17.667,20168000.0],["2020-03-24",19.217,20.198,18.8,19.4,23940000.0],["2020-03-25",19.957,20.724,18.111,19.694,28768000.0],["2020-03-26",19.823,21.4952,19.823,20.905,17430000.0],["2020-03-27",19.95,20.658,19.05,19.969,15251000.0],["2020-03-30",19.697,20.2011,19.069,19.751,17093000.0],["2020-03-31",19.61,20.1,18.8519,19.3,19276000.0],["2020-04-01",18.49,18.686,17.02,17.23,20772000.0],["2020-04-02",17.0,17.439,16.027,16.478,21000000.0],["2020-04-03",16.578,16.85,15.35,16.039,21384000.0],["2020-04-06",16.95,19.049,16.629,19.005,31106000.0],["2020-04-07",20.5,21.098,19.029,19.134,23772000.0],["2020-04-08",19.704,20.899,19.5609,20.735,18004000.0],["2020-04-09",21.7,22.5612,20.727,21.376,24676000.0],["2020-04-13",21.535,21.994,20.655,21.862,17023000.0],["2020-04-14",23.187,24.0,22.6144,23.341,20471000.0],["2020-04-15",22.45,23.1,22.1,22.656,13492000.0],["2020-04-16",23.025,23.416,21.702,22.073,19971000.0],["2020-04-17",23.122,23.175,22.1237,22.852,16451000.0],["2020-04-20",22.424,24.57,22.301,23.3,21194000.0],["2020-04-21",22.96,23.385,21.25,21.615,19549000.0],["2020-04-22",22.69,24.489,22.6,24.419,22085000.0],["2020-04-23",25.002,26.632,24.8046,25.397,33668000.0],["2020-04-24",25.5,25.9244,24.842,25.663,16929000.0],["2020-04-27",26.33,26.878,26.055,26.317,16954000.0],["2020-04-28",26.954,27.069,25.2074,25.794,16849000.0],["2020-04-29",26.829,29.5,26.7331,29.419,31871000.0],["2020-04-30",29.573,30.604,28.847,29.258,27146000.0],["2020-05-01",28.21,28.788,27.209,27.89,23631000.0],["2020-05-04",27.422,29.173,27.214,29.052,18056000.0],["2020-05-05",30.0,31.18,29.663,30.364,25623000.0],["2020-05-06",30.434,31.724,30.353,31.224,33083000.0],["2020-05-07",32.15,32.7348,31.301,32.25,30686000.0],["2020-05-08",29.93,31.749,29.028,31.55,52253000.0],["2020-05-11",30.695,31.216,30.069,30.533,29489000.0],["2020-05-12",30.755,32.0,30.3293,31.064,26907000.0],["2020-05-13",31.252,31.598,28.534,29.236,35310000.0],["2020-05-14",28.451,29.767,27.9,29.73,19090000.0],["2020-05-15",29.15,30.443,29.05,30.001,13036000.0],["2020-05-18",31.048,31.097,29.535,29.673,18929000.0],["2020-05-19",29.902,30.17,29.3515,29.41,13978000.0],["2020-05-20",30.145,30.199,29.2,29.7105,13156000.0],["2020-05-21",29.641,30.85,29.173,30.442,18222000.0],["2020-05-22",30.726,31.4976,30.248,30.76,15648000.0],["2020-05-26",31.475,31.475,29.8229,29.929,15175000.0],["2020-05-27",29.85,29.85,26.9,29.423,27629000.0],["2020-05-28",29.144,30.431,29.062,29.817,14051000.0],["2020-05-29",30.06,31.164,29.911,31.156,33064000.0],["2020-06-01",31.016,31.416,30.513,31.031,10902000.0],["2020-06-02",31.001,32.217,30.525,31.826,23015000.0],["2020-06-03",32.0,35.6236,31.745,35.498,38466000.0],["2020-06-04",35.101,35.544,33.343,33.724,22372000.0],["2020-06-05",33.7,36.042,33.3,35.429,22818000.0],["2020-06-08",35.63,36.0,34.836,35.831,14452000.0],["2020-06-09",35.514,37.027,35.346,36.298,12988000.0],["2020-06-10",36.5,37.288,36.1788,36.852,13410000.0],["2020-06-11",35.23,36.437,34.5011,34.754,18679000.0],["2020-06-12",36.1,36.35,34.304,35.451,13015000.0],["2020-06-15",34.555,37.331,34.5,37.06,21650000.0],["2020-06-16",37.735,37.952,36.748,37.203,17620000.0],["2020-06-17",37.666,39.5042,37.314,38.244,18035000.0],["2020-06-18",38.255,39.649,38.103,39.439,17922000.0],["2020-06-19",40.0,40.655,39.1,39.478,16435000.0],["2020-06-22",40.399,40.748,39.87,40.28,14669000.0],["2020-06-23",40.9,42.106,40.362,41.003,15571000.0],["2020-06-24",40.9,41.145,38.804,39.637,18340000.0],["2020-06-25",39.216,41.01,38.847,40.971,14859000.0],["2020-06-26",41.029,41.897,39.3773,40.703,28566000.0],["2020-06-29",40.589,40.7717,39.13,40.615,17207000.0],["2020-06-30",40.74,41.771,40.4182,40.65,17047000.0],["2020-07-01",40.708,43.324,40.6946,42.914,22305000.0],["2020-07-02",43.675,45.581,43.5295,44.293,22737000.0],["2020-07-06",46.151,46.5995,44.11,44.708,28491000.0],["2020-07-07",44.5,46.532,44.4003,45.071,12714000.0],["2020-07-08",45.922,46.536,45.555,46.249,12512000.0],["2020-07-09",47.0,47.112,44.401,46.3,18245000.0],["2020-07-10",46.115,46.279,45.0695,46.198,9657000.0],["2020-07-13",46.864,47.567,42.224,43.063,22733000.0],["2020-07-14",42.899,43.5,40.8,43.204,21573000.0],["2020-07-15",43.776,44.399,42.48,43.637,14427000.0],["2020-07-16",42.773,43.275,42.113,42.911,12669000.0],["2020-07-17",43.08,43.683,42.5072,43.303,7623000.0],["2020-07-20",43.575,45.865,43.217,45.765,12076000.0],["2020-07-21",46.001,46.135,44.22,44.408,9098000.0],["2020-07-22",44.531,45.399,43.9131,44.332,5868000.0],["2020-07-23",44.1,45.15,41.901,42.439,12993000.0],["2020-07-24",41.396,43.34,40.4,42.607,9772000.0],["2020-07-27",43.006,43.424,41.709,43.216,9015000.0],["2020-07-28",43.007,43.571,41.9,41.946,7634000.0],["2020-07-29",42.588,43.211,42.2,42.784,7012000.0],["2020-07-30",42.392,43.29,42.1778,43.029,5819000.0],["2020-07-31",43.961,45.2,43.73,45.132,16618000.0],["2020-08-03",45.6,47.82,45.501,47.532,12921000.0],["2020-08-04",47.469,48.3639,46.6604,48.111,8199000.0],["2020-08-05",48.11,50.0,48.0759,49.599,10525000.0],["2020-08-06",49.2935,49.41,47.05,48.075,21366000.0],["2020-08-07",49.602,51.0,47.8,49.32,24080000.0],["2020-08-10",49.085,49.337,45.656,46.573,19588000.0],["2020-08-11",45.518,46.3391,44.454,44.565,17237000.0],["2020-08-12",44.9959,46.748,44.9959,46.003,10050000.0],["2020-08-13",46.505,48.1865,46.331,47.184,10381000.0],["2020-08-14",47.5,48.079,46.245,46.56,10328000.0],["2020-08-17",47.244,47.7,46.9,47.485,5810000.0],["2020-08-18",47.75,48.4,46.7,46.908,5493000.0],["2020-08-19",46.9,47.055,45.761,46.401,6083000.0],["2020-08-20",45.999,47.209,45.8,47.026,5436000.0],["2020-08-21",46.84,47.401,46.132,46.178,5789000.0],["2020-08-24",46.7688,47.475,46.333,46.666,8367000.0],["2020-08-25",46.346,47.078,45.924,46.99,5994000.0],["2020-08-26",47.345,49.1,47.345,48.104,9380000.0],["2020-08-27",47.986,48.4876,46.547,47.41,8800000.0],["2020-08-28",47.608,49.4737,47.461,48.57,9950000.0],["2020-08-31",48.62,49.034,47.526,48.13,6211000.0],["2020-09-01",48.666,50.224,48.4,50.139,8185000.0],["2020-09-02",51.21,51.52,47.8485,51.5005,17285000.0],["2020-09-03",49.5532,50.017,45.8,46.465,15207000.0],["2020-09-04",45.624,46.762,41.123,44.126,23417000.0],["2020-09-08",41.7,43.98,41.2,42.009,9198000.0],["2020-09-09",43.4117,43.971,42.306,43.304,9473000.0],["2020-09-10",44.1,45.368,42.511,42.711,8801000.0],["2020-09-11",43.216,43.5869,40.853,41.864,7193000.0],["2020-09-14",42.645,43.254,42.038,42.751,5656000.0],["2020-09-15",44.207,44.9,43.44,44.53,8201000.0],["2020-09-16",44.454,45.7509,44.0405,44.131,11311000.0],["2020-09-17",42.301,42.948,41.3055,42.877,14576000.0],["2020-09-18",43.42,43.819,42.392,43.575,13714000.0],["2020-09-21",42.351,46.248,42.2961,46.155,13347000.0],["2020-09-22",46.6955,46.877,45.017,46.772,9679000.0],["2020-09-23",46.538,47.249,45.5725,45.727,6858000.0],["2020-09-24",44.957,46.0207,43.717,45.32,8627000.0],["2020-09-25",45.582,47.6204,44.827,47.317,7129000.0],["2020-09-28",48.004,48.865,47.7,48.763,5780000.0],["2020-09-29",48.852,50.675,48.838,49.83,12273000.0],["2020-09-30",49.661,52.0385,49.501,51.878,10812000.0],["2020-10-01",52.999,55.6745,52.601,55.517,16664000.0],["2020-10-02",53.595,56.993,53.234,55.648,13515000.0],["2020-10-05",56.663,57.549,56.227,57.391,7731000.0],["2020-10-06",57.3,59.75,57.275,58.525,11523000.0],["2020-10-07",59.499,60.84,58.629,59.343,12044000.0],["2020-10-08",60.349,60.77,59.217,60.555,7004000.0],["2020-10-09",60.401,62.089,60.21,61.311,9021000.0],["2020-10-12",62.199,62.865,61.004,62.666,7618000.0],["2020-10-13",62.466,65.265,62.34,65.072,8239000.0],["2020-10-14",66.7,67.5,64.2075,65.396,16800000.0],["2020-10-15",62.4,63.211,59.632,60.001,23620000.0],["2020-10-16",61.222,61.797,59.722,60.5,13654000.0],["2020-10-19",60.859,62.776,60.683,61.829,8369000.0],["2020-10-20",62.401,62.962,61.0281,61.229,6107000.0],["2020-10-21",62.27,64.6,61.71,62.467,10400000.0],["2020-10-22",62.309,62.676,60.1682,60.691,7806000.0],["2020-10-23",61.15,62.05,59.6042,61.991,6213000.0],["2020-10-26",61.197,63.14,59.625,60.832,5480000.0],["2020-10-27",61.499,62.138,60.666,61.336,4666000.0],["2020-10-28",60.02,60.1196,58.538,59.649,6019000.0],["2020-10-29",60.309,62.399,59.976,61.798,5631000.0],["2020-10-30",61.208,61.6744,56.213,56.645,10829000.0],["2020-11-02",57.154,57.16,54.346,55.916,8701000.0],["2020-11-03",56.501,58.95,56.047,58.608,6101000.0],["2020-11-04",61.0,64.795,60.601,63.242,12172000.0],["2020-11-05",65.162,66.4375,64.227,64.73,14041000.0],["2020-11-06",73.141,84.75,72.53,81.934,44645000.0],["2020-11-09",80.0,81.934,75.906,76.137,16339000.0],["2020-11-10",76.5,76.9975,69.736,70.728,16537000.0],["2020-11-11",72.65,74.888,71.256,74.204,11846000.0],["2020-11-12",74.545,76.192,73.63,74.0,6035000.0],["2020-11-13",74.6,75.373,72.307,73.477,6287000.0],["2020-11-16",72.001,74.935,71.4375,74.613,8525000.0],["2020-11-17",75.343,79.609,74.704,79.506,11543000.0],["2020-11-18",78.65,80.402,76.65,77.242,7318000.0],["2020-11-19",77.596,82.344,77.444,80.592,10220000.0],["2020-11-20",80.888,83.7025,80.651,82.7,7539000.0],["2020-11-23",84.1,84.3302,81.672,83.965,9135000.0],["2020-11-24",83.749,85.873,82.952,84.41,7922000.0],["2020-11-25",84.8,86.8233,84.417,86.227,5930000.0],["2020-11-27",87.036,87.972,85.996,87.31,4266000.0],["2020-11-30",88.0,90.427,85.75,90.107,9661000.0],["2020-12-01",90.406,90.5,87.527,89.013,7612000.0],["2020-12-02",87.1,87.6827,85.167,86.692,6233000.0],["2020-12-03",87.206,89.876,87.1,88.718,4965000.0],["2020-12-04",89.22,91.201,88.875,90.378,5054000.0],["2020-12-07",90.701,91.5,89.65,91.263,3835000.0],["2020-12-08",91.0,92.219,90.742,91.5,3775000.0],["2020-12-09",91.868,93.457,87.248,88.526,9023000.0],["2020-12-10",87.617,91.954,87.1025,91.758,5446000.0],["2020-12-11",91.567,93.0,90.4,92.614,5075000.0],["2020-12-14",92.9,93.2995,90.382,92.242,5767000.0],["2020-12-15",92.326,94.792,92.325,93.313,7330000.0],["2020-12-16",92.796,94.18,91.22,93.972,5168000.0],["2020-12-17",94.5,95.45,93.55,94.24,4260000.0],["2020-12-18",94.995,95.908,93.726,95.15,6252000.0],["2020-12-21",93.8,96.34,92.128,93.553,7537000.0],["2020-12-22",94.226,97.28,93.1765,97.112,5960000.0],["2020-12-23",96.9,97.0,92.191,92.399,8183000.0],["2020-12-24",93.01,94.344,92.9,93.177,3181000.0],["2020-12-28",94.168,94.168,83.018,83.262,23085000.0],["2020-12-29",84.016,84.031,79.606,82.029,15876000.0],["2020-12-30",82.1,83.4,80.78,81.8,13649000.0],["2020-12-31",82.3,82.3,79.825,80.1,7900000.0],["2021-01-04",80.6,80.65,75.6,77.343,12177000.0],["2021-01-05",77.676,80.0,77.1992,78.854,8202000.0],["2021-01-06",76.6654,77.278,73.833,74.061,14599000.0],["2021-01-07",75.5,76.4504,74.0505,76.303,14377000.0],["2021-01-08",77.199,80.1934,76.3,79.581,10808000.0],["2021-01-11",77.601,79.8595,76.6,77.929,6510000.0],["2021-01-12",78.883,81.4583,78.301,80.56,7891000.0],["2021-01-13",81.1,81.6,78.352,78.545,6738000.0],["2021-01-14",79.165,79.979,77.1523,77.53,6386000.0],["2021-01-15",77.53,79.117,76.7167,78.536,5218000.0],["2021-01-19",79.227,79.616,76.6,78.062,6422000.0],["2021-01-20",78.705,81.498,78.0,81.099,6973000.0],["2021-01-21",83.391,83.928,81.238,81.303,7616000.0],["2021-01-22",81.17,82.1,80.0,81.296,3781000.0],["2021-01-25",81.715,82.644,76.6003,78.559,7658000.0],["2021-01-26",79.3,79.515,77.223,77.629,4511000.0],["2021-01-27",75.9,77.94,73.112,75.63,7074000.0],["2021-01-28",77.4995,80.3973,76.8,79.452,7933000.0],["2021-01-29",78.657,79.792,75.3658,76.599,5824000.0],["2021-02-01",78.247,79.944,77.11,79.321,6812000.0],["2021-02-02",81.0,83.5,80.64,83.145,6527000.0],["2021-02-03",85.001,87.514,83.729,83.915,8364000.0],["2021-02-04",85.1,85.9818,84.0119,85.402,4105000.0],["2021-02-05",86.4306,87.1425,84.49,85.506,5764000.0],["2021-02-08",86.5,87.801,85.105,85.231,4854000.0],["2021-02-09",85.0,87.0,83.85,86.461,4265000.0],["2021-02-10",87.142,87.824,84.1221,86.192,5360000.0],["2021-02-11",86.701,87.057,84.703,86.684,3960000.0],["2021-02-12",86.101,87.415,85.714,86.4,4074000.0],["2021-02-16",86.953,88.09,84.795,86.898,6879000.0],["2021-02-17",85.1,85.653,81.66,84.442,7628000.0],["2021-02-18",83.569,84.99,82.344,84.65,8884000.0],["2021-02-19",84.099,92.112,83.6,90.335,23760000.0],["2021-02-22",88.472,90.217,84.409,84.522,11643000.0],["2021-02-23",81.0,81.0,74.5014,79.109,14834000.0],["2021-02-24",79.052,79.39,75.702,78.104,6837000.0],["2021-02-25",77.293,79.6,74.5,75.459,7966000.0],["2021-02-26",76.53,81.272,76.15,80.539,9060000.0],["2021-03-01",81.98,83.4,79.7157,83.234,5125000.0],["2021-03-02",83.5,83.5,79.689,79.791,4627000.0],["2021-03-03",79.12,79.1688,69.1,69.593,18668000.0],["2021-03-04",69.001,69.499,61.492,64.016,21327000.0],["2021-03-05",65.0,66.5,56.102,65.417,30282000.0],["2021-03-08",67.802,72.339,66.101,67.894,24636000.0],["2021-03-09",71.9,72.777,68.178,71.932,13768000.0],["2021-03-10",73.6,74.918,70.575,72.261,7753000.0],["2021-03-11",74.504,75.903,72.837,75.65,6744000.0],["2021-03-12",73.502,75.325,72.738,75.122,5833000.0],["2021-03-15",75.205,76.2,74.128,75.826,5480000.0],["2021-03-16",76.43,80.5,75.5031,76.892,11218000.0],["2021-03-17",74.763,77.971,73.0129,77.151,8103000.0],["2021-03-18",74.902,75.314,69.357,70.01,9635000.0],["2021-03-19",70.5,73.8,69.701,73.321,7993000.0],["2021-03-22",74.2254,75.299,72.914,74.085,5633000.0],["2021-03-23",74.213,75.0,71.555,72.431,4746000.0],["2021-03-24",72.461,72.5445,66.2855,66.806,8322000.0],["2021-03-25",65.3,66.542,63.2,65.338,12676000.0],["2021-03-26",65.457,67.643,64.465,67.121,6772000.0],["2021-03-29",66.804,67.699,60.6,61.258,10003000.0],["2021-03-30",60.501,63.1545,59.111,62.588,8824000.0],["2021-03-31",63.965,66.456,63.654,65.166,7273000.0],["2021-04-01",67.391,68.3355,65.444,65.884,5643000.0],["2021-04-05",67.5,67.5,63.931,65.318,4160000.0],["2021-04-06",66.6075,68.056,65.211,66.963,6996000.0],["2021-04-07",67.0,68.497,66.304,67.787,4720000.0],["2021-04-08",68.713,70.219,67.7,69.04,6782000.0],["2021-04-09",69.0,69.625,67.217,69.256,5835000.0],["2021-04-12",68.743,71.856,67.8,70.586,6075000.0],["2021-04-13",71.576,73.5,71.2414,72.297,6079000.0],["2021-04-14",72.69,73.6084,70.315,71.61,7662000.0],["2021-04-15",73.3,74.287,72.281,73.5,6002000.0],["2021-04-16",73.101,73.4,71.263,71.886,4994000.0],["2021-04-19",70.239,71.774,68.721,69.548,5953000.0],["2021-04-20",69.519,69.95,67.025,68.607,4711000.0],["2021-04-21",68.334,70.798,67.5835,70.727,4135000.0],["2021-04-22",71.111,72.799,69.768,70.023,6987000.0],["2021-04-23",70.777,73.08,69.891,72.649,4460000.0],["2021-04-26",73.0,75.18,71.836,74.764,4315000.0],["2021-04-27",74.883,75.6,73.309,74.862,5373000.0],["2021-04-28",75.111,75.89,73.756,74.637,4003000.0],["2021-04-29",75.889,76.867,73.289,74.898,6907000.0],["2021-04-30",73.584,75.4514,72.796,72.931,4556000.0],["2021-05-03",73.236,73.575,69.53,70.156,5019000.0],["2021-05-04",69.3292,69.3292,64.7211,66.655,6144000.0],["2021-05-05",67.938,67.938,63.796,63.914,5312000.0],["2021-05-06",63.5,64.431,59.169,61.23,11225000.0],["2021-05-07",62.8502,66.702,62.7,66.143,11327000.0],["2021-05-10",56.742,56.789,48.015,48.96,87309000.0],["2021-05-11",47.4855,51.5531,46.71,51.435,36805000.0],["2021-05-12",50.3,52.125,49.611,50.476,21363000.0],["2021-05-13",50.84,51.73,48.757,49.35,18577000.0],["2021-05-14",50.342,52.427,48.947,51.749,13961000.0],["2021-05-17",51.013,51.9,49.6372,50.764,11669000.0],["2021-05-18",50.72,52.148,50.2969,50.85,7280000.0],["2021-05-19",50.0,50.91,49.075,50.91,8642000.0],["2021-05-20",51.6,54.599,51.3,54.33,11388000.0],["2021-05-21",55.3802,55.5,53.4537,53.972,9425000.0],["2021-05-24",54.705,56.2205,54.0,55.557,8550000.0],["2021-05-25",56.525,56.666,55.258,56.129,9358000.0],["2021-05-26",56.517,58.597,56.288,58.147,10411000.0],["2021-05-27",57.881,59.02,56.203,58.458,9121000.0],["2021-05-28",58.84,59.5,58.2555,58.814,6430000.0],["2021-06-01",59.515,60.2738,57.8184,58.31,6463000.0],["2021-06-02",58.151,58.806,57.01,58.189,6689000.0],["2021-06-03",57.501,57.84,56.281,56.796,5820000.0],["2021-06-04",57.257,58.491,57.216,57.475,4894000.0],["2021-06-07",57.4,60.244,56.699,59.985,6899000.0],["2021-06-08",60.454,62.8042,60.2707,60.487,10906000.0],["2021-06-09",61.0,61.366,58.45,58.53,9337000.0],["2021-06-10",58.5,59.1656,57.53,59.027,8994000.0],["2021-06-11",59.593,60.76,59.161,59.981,6114000.0],["2021-06-14",60.644,61.5523,59.967,60.156,6242000.0],["2021-06-15",60.048,60.094,58.25,58.576,7733000.0],["2021-06-16",58.5,60.1,57.757,59.02,8644000.0],["2021-06-17",59.14,63.34,58.51,62.14,13050800.0],["2021-06-18",61.81,62.7,60.03,60.88,8938200.0],["2021-06-21",60.68,62.249,59.12,61.26,6057400.0],["2021-06-22",60.87,64.78,60.8,64.5,6670700.0],["2021-06-23",64.948,65.98,63.67,65.39,5735600.0],["2021-06-24",66.23,77.97,66.0,75.88,35328600.0],["2021-06-25",75.749,78.7,74.11,76.02,12332600.0],["2021-06-28",77.07,80.59,76.78,79.89,8575400.0],["2021-06-29",79.5,81.25,78.684,79.97,5378900.0],["2021-06-30",78.89,78.99,77.19,77.36,5376300.0],["2021-07-01",77.16,77.65,75.64,76.68,4121200.0],["2021-07-02",77.86,78.83,76.14,76.62,3093300.0],["2021-07-06",76.88,77.782,75.36,76.56,3775500.0],["2021-07-07",78.07,81.89,76.75,77.64,9143300.0],["2021-07-08",74.57,77.57,73.2,76.11,6485900.0],["2021-07-09",77.52,78.74,75.529,77.95,3663400.0],["2021-07-12",78.55,79.417,76.429,77.85,3240500.0],["2021-07-13",77.97,79.17,75.56,76.5,4259600.0],["2021-07-14",77.44,78.229,73.44,73.63,4875500.0],["2021-07-15",72.41,74.6,70.76,71.99,4643800.0],["2021-07-16",72.86,72.865,69.364,70.62,5164500.0],["2021-07-19",67.92,71.45,67.37,70.94,5635200.0],["2021-07-20",71.694,73.83,69.34,73.0,4596600.0],["2021-07-21",73.44,74.41,72.5,74.15,2759200.0],["2021-07-22",74.71,75.3,72.63,74.11,2651200.0],["2021-07-23",77.47,82.66,77.45,81.15,11687700.0],["2021-07-26",80.069,81.907,78.76,81.45,4875700.0],["2021-07-27",81.58,84.98,79.63,82.68,10167900.0],["2021-07-28",83.2,86.15,82.85,85.56,6587500.0],["2021-07-29",84.3,85.97,83.83,84.1,5015000.0],["2021-07-30",82.5,83.85,81.75,81.91,5072900.0],["2021-08-02",82.16,84.06,81.11,83.19,4491600.0],["2021-08-03",83.0,84.615,81.77,83.16,2874800.0],["2021-08-04",83.0,86.69,82.76,86.44,4350000.0],["2021-08-05",84.8,86.26,83.06,83.38,4785700.0],["2021-08-06",83.15,84.99,82.31,84.04,3502300.0],["2021-08-09",82.57,83.88,78.25,81.32,8622000.0],["2021-08-10",82.85,90.0,82.85,87.53,12900500.0],["2021-08-11",86.31,86.66,81.451,82.4,6665700.0],["2021-08-12",82.27,85.75,82.25,85.61,5309200.0],["2021-08-13",85.0,85.0,80.78,80.91,5839200.0],["2021-08-16",80.098,80.5,77.32,78.96,4698700.0],["2021-08-17",78.5,79.69,77.93,79.26,3754600.0],["2021-08-18",79.52,80.0,76.85,76.9,2683800.0],["2021-08-19",75.68,77.55,75.14,75.79,2841700.0],["2021-08-20",75.92,77.49,75.79,77.18,2150800.0],["2021-08-23",77.66,79.77,77.66,79.39,2116700.0],["2021-08-24",80.1,81.98,79.66,80.62,2766600.0],["2021-08-25",80.776,80.99,79.52,80.06,1804900.0],["2021-08-26",79.85,81.05,78.218,78.42,2024700.0],["2021-08-27",79.18,80.98,78.8,80.58,2494600.0],["2021-08-30",80.6,81.97,80.34,80.71,5011300.0],["2021-08-31",80.12,81.02,79.17,80.05,2713200.0],["2021-09-01",80.25,80.7,78.82,79.51,2523600.0],["2021-09-02",79.933,80.0,77.7,78.02,2817800.0],["2021-09-03",77.98,78.979,76.66,78.2,2415300.0],["2021-09-07",78.44,78.44,75.093,75.28,3543600.0],["2021-09-08",74.95,75.02,71.85,72.3,4783900.0],["2021-09-09",72.14,73.6,71.151,72.82,3447700.0],["2021-09-10",73.66,74.46,72.593,72.78,2619800.0],["2021-09-13",72.35,72.39,69.3,71.2,4137200.0],["2021-09-14",71.5,72.73,70.45,70.83,2881500.0],["2021-09-15",70.52,71.02,69.2,70.82,3011300.0],["2021-09-16",70.45,73.4,70.1,73.2,3244900.0],["2021-09-17",73.11,74.1,71.87,72.58,4109200.0],["2021-09-20",69.61,71.31,68.51,69.71,3316000.0],["2021-09-21",70.47,72.74,70.3,72.14,2878800.0],["2021-09-22",72.3,75.83,71.85,75.58,4015300.0],["2021-09-23",76.62,77.23,75.74,76.4,2756000.0],["2021-09-24",75.1,76.59,73.94,76.46,2252700.0],["2021-09-27",75.72,75.95,74.39,75.79,2396100.0],["2021-09-28",73.91,74.25,69.2,69.27,5598900.0],["2021-09-29",70.7,70.99,67.71,67.81,3416800.0],["2021-09-30",68.58,70.91,67.8,70.3,3745900.0],["2021-10-01",70.03,70.76,68.7,70.42,1971900.0],["2021-10-04",69.16,69.32,65.32,66.03,5402200.0],["2021-10-05",66.84,68.39,66.6,67.6,2692900.0],["2021-10-06",66.3,69.59,66.22,68.29,2604000.0],["2021-10-07",69.513,71.07,69.44,70.42,2650200.0],["2021-10-08",70.83,71.985,69.78,71.0,3482300.0],["2021-10-11",70.5,72.2,70.11,70.72,2048800.0],["2021-10-12",71.79,73.37,70.81,72.75,2702900.0],["2021-10-13",73.39,75.94,73.39,75.72,3857600.0],["2021-10-14",77.05,79.17,76.79,77.09,3545300.0],["2021-10-15",77.41,78.94,76.07,78.46,2850600.0],["2021-10-18",78.46,81.1,77.77,80.82,3106800.0],["2021-10-19",81.16,82.72,80.55,81.41,2973800.0],["2021-10-20",82.165,82.99,79.35,79.56,2523300.0],["2021-10-21",79.17,81.39,78.653,81.06,2566100.0],["2021-10-22",76.73,78.34,73.24,73.96,7445000.0],["2021-10-25",74.16,76.65,73.87,76.11,3049700.0],["2021-10-26",76.95,78.4,75.61,76.78,3023100.0],["2021-10-27",76.5,77.69,73.0,73.05,3940100.0],["2021-10-28",73.25,75.75,73.215,75.43,2337000.0],["2021-10-29",74.586,76.04,74.09,74.91,2332800.0],["2021-11-01",75.195,76.68,74.1,76.49,2631600.0],["2021-11-02",76.06,76.35,73.044,75.04,3255100.0],["2021-11-03",75.27,76.86,73.68,76.71,2718800.0],["2021-11-04",75.66,75.66,71.25,72.43,5337800.0],["2021-11-05",72.99,72.99,68.46,68.55,8623100.0],["2021-11-08",84.3,89.76,80.71,88.75,31558100.0],["2021-11-09",89.607,98.2,89.114,97.09,17242200.0],["2021-11-10",91.99,95.87,87.284,88.66,10017900.0],["2021-11-11",90.4,92.56,88.65,91.55,3865800.0],["2021-11-12",93.7,100.59,93.6,100.33,12305800.0],["2021-11-15",99.91,108.52,99.58,105.45,11751100.0],["2021-11-16",104.72,111.82,104.21,111.64,8831300.0],["2021-11-17",111.09,114.09,107.05,107.5,5411400.0],["2021-11-18",108.29,110.303,104.02,105.47,5715700.0],["2021-11-19",108.23,110.63,107.04,107.79,4363500.0],["2021-11-22",107.31,107.79,98.71,103.27,8108100.0],["2021-11-23",101.26,105.69,98.72,102.74,6011300.0],["2021-11-24",102.22,106.46,100.86,106.21,5319800.0],["2021-11-26",103.82,108.49,103.25,103.98,2548100.0],["2021-11-29",105.22,108.2,103.0,107.06,3165000.0],["2021-11-30",107.363,110.867,101.59,103.42,5772100.0],["2021-12-01",105.197,105.854,94.43,95.22,5195100.0],["2021-12-02",95.317,98.78,93.71,95.89,5205800.0],["2021-12-03",95.7,95.755,88.18,89.51,6010400.0],["2021-12-06",87.61,91.82,85.35,89.63,4806700.0],["2021-12-07",94.35,97.589,94.19,95.72,3919400.0],["2021-12-08",95.52,99.0,93.08,97.9,2607200.0],["2021-12-09",97.62,99.497,93.85,94.51,2535500.0],["2021-12-10",96.3,98.305,93.272,94.06,2643300.0],["2021-12-13",94.41,95.21,90.62,92.5,3059500.0],["2021-12-14",90.16,91.4,85.88,88.33,4165800.0],["2021-12-15",88.48,92.16,84.42,91.43,4469100.0],["2021-12-16",92.62,92.7,85.36,87.11,3559900.0],["2021-12-17",84.51,90.18,84.2,89.99,4019100.0],["2021-12-20",88.07,89.15,86.5,88.04,3936800.0],["2021-12-21",91.4,93.75,88.87,93.53,4251100.0],["2021-12-22",92.2,94.14,91.11,93.49,2401000.0],["2021-12-23",94.32,96.62,92.31,96.05,3079200.0],["2021-12-27",96.53,98.6,95.93,97.68,2118900.0],["2021-12-28",98.215,98.215,94.0,94.79,1894200.0],["2021-12-29",94.072,94.55,91.04,92.57,2085800.0],["2021-12-30",92.11,95.55,91.81,94.27,2244800.0],["2021-12-31",94.18,94.85,91.57,91.64,2294500.0],["2022-01-03",92.66,93.26,88.23,90.11,3735200.0],["2022-01-04",89.98,90.85,81.67,85.36,7467000.0],["2022-01-05",83.52,84.48,78.25,79.64,6571000.0],["2022-01-06",78.0,81.0,75.7,76.93,5358300.0],["2022-01-07",78.0,82.4,77.42,78.94,6380000.0],["2022-01-10",75.51,81.28,73.8,81.0,7083200.0],["2022-01-11",80.341,85.85,78.75,84.88,6040000.0],["2022-01-12",85.52,87.68,81.801,82.39,3478500.0],["2022-01-13",82.49,82.595,75.71,75.76,4193100.0],["2022-01-14",74.83,76.43,72.42,75.47,4793500.0],["2022-01-18",72.82,74.89,70.28,71.0,5549900.0],["2022-01-19",71.61,72.48,68.34,69.0,4991300.0],["2022-01-20",70.182,72.34,67.41,67.73,3941400.0],["2022-01-21",66.11,66.69,59.3,59.45,13187800.0],["2022-01-24",56.32,65.49,55.05,65.33,15942100.0],["2022-01-25",62.89,65.48,62.25,62.67,9275600.0],["2022-01-26",66.58,66.99,60.36,61.46,9489300.0],["2022-01-27",62.65,64.45,59.61,60.17,5788000.0],["2022-01-28",60.89,64.1,57.82,63.6,6200000.0],["2022-01-31",64.38,69.68,63.938,69.54,7080800.0],["2022-02-01",70.46,71.3,68.36,71.09,6232100.0],["2022-02-02",72.87,74.325,69.345,70.01,6771900.0],["2022-02-03",64.43,68.25,63.32,65.84,8252900.0],["2022-02-04",67.66,73.305,66.547,73.04,7950200.0],["2022-02-07",72.97,76.7,72.5,73.57,5984300.0],["2022-02-08",72.4,76.76,72.2,76.49,5551700.0],["2022-02-09",77.73,80.01,76.665,79.94,5499900.0],["2022-02-10",78.71,85.08,78.61,82.14,8586700.0],["2022-02-11",81.31,83.33,74.85,76.3,9431600.0],["2022-02-14",75.93,79.37,75.39,76.51,6342700.0],["2022-02-15",79.24,80.85,77.1,80.52,7196000.0],["2022-02-16",76.82,81.773,71.05,80.91,19244700.0],["2022-02-17",78.475,83.67,78.17,79.41,7533000.0],["2022-02-18",78.75,81.39,77.45,78.05,7191400.0],["2022-02-22",75.375,79.397,74.45,74.8,6140700.0],["2022-02-23",75.99,76.63,73.31,74.12,4995500.0],["2022-02-24",69.665,83.22,68.26,82.82,9859300.0],["2022-02-25",81.99,84.45,80.16,83.63,5456300.0],["2022-02-28",83.5,86.88,82.43,85.32,5525900.0],["2022-03-01",85.495,86.24,81.02,82.08,5086700.0],["2022-03-02",83.46,83.46,78.515,82.26,3598200.0],["2022-03-03",82.37,82.92,78.47,79.28,4114800.0],["2022-03-04",79.79,81.19,75.1,75.66,3690000.0],["2022-03-07",75.6,76.82,66.055,66.11,7883200.0],["2022-03-08",65.62,65.7,60.61,62.35,10640200.0],["2022-03-09",65.2,67.4,63.6,66.4,4988300.0],["2022-03-10",64.79,65.15,61.34,63.03,4812900.0],["2022-03-11",63.95,63.95,56.78,56.8,7767100.0],["2022-03-14",56.4,56.89,51.18,52.48,10391900.0],["2022-03-15",52.61,54.43,51.6,53.87,8935100.0],["2022-03-16",55.52,60.77,55.33,60.31,9222400.0],["2022-03-17",59.53,65.675,58.7,65.41,7499200.0],["2022-03-18",64.78,68.99,64.62,68.81,7960600.0],["2022-03-21",68.22,69.41,64.43,66.96,5576200.0],["2022-03-22",66.88,69.315,65.1,67.75,5148500.0],["2022-03-23",66.48,70.09,65.12,66.64,6276500.0],["2022-03-24",67.11,68.54,64.865,68.4,4053800.0],["2022-03-25",68.23,68.76,62.91,65.45,8411500.0],["2022-03-28",65.6,69.13,65.4,68.89,5542500.0],["2022-03-29",70.63,73.955,69.53,73.33,5641600.0],["2022-03-30",72.02,74.05,70.63,71.63,4682300.0],["2022-03-31",71.77,72.28,69.23,69.25,3089300.0],["2022-04-01",69.85,75.35,69.36,72.33,7051900.0],["2022-04-04",72.53,75.98,72.53,75.22,3640000.0],["2022-04-05",74.61,75.35,70.88,71.97,3470400.0],["2022-04-06",70.14,70.78,66.2,67.73,4597300.0],["2022-04-07",67.52,69.98,65.765,68.56,4167500.0],["2022-04-08",67.25,69.294,66.2,67.79,2898000.0],["2022-04-11",66.07,68.479,64.4,67.2,3433600.0],["2022-04-12",68.9,70.62,65.76,65.84,3244400.0],["2022-04-13",65.66,67.88,64.221,67.01,2805500.0],["2022-04-14",66.65,67.04,63.57,63.58,3693800.0],["2022-04-18",63.02,63.64,60.24,62.03,3197800.0],["2022-04-19",61.98,67.71,61.19,66.89,5730000.0],["2022-04-20",69.3,71.6,66.62,66.92,8277800.0],["2022-04-21",68.39,69.82,63.06,63.47,5747100.0],["2022-04-22",62.76,64.49,59.29,59.44,6086000.0],["2022-04-25",59.0,63.13,58.76,63.02,4150900.0],["2022-04-26",61.9,62.61,59.36,59.57,3352000.0],["2022-04-27",59.25,62.25,56.69,57.03,5188800.0],["2022-04-28",58.62,61.855,56.77,60.8,4798500.0],["2022-04-29",60.36,63.8,58.5,58.92,4340300.0],["2022-05-02",58.51,62.12,57.73,62.08,4501900.0],["2022-05-03",61.895,63.16,58.36,60.3,5955000.0],["2022-05-04",60.59,62.79,56.1,62.49,6284200.0],["2022-05-05",61.26,61.7,53.805,55.16,6786200.0],["2022-05-06",54.16,54.47,48.51,48.92,10956100.0],["2022-05-09",47.0,47.78,42.78,44.99,11856300.0],["2022-05-10",46.4,47.2,39.39,43.75,16025200.0],["2022-05-11",42.11,44.84,40.905,43.34,16938100.0],["2022-05-12",41.92,46.96,40.45,44.84,10645700.0],["2022-05-13",46.87,52.15,46.66,51.92,7664400.0],["2022-05-16",53.51,54.4,50.88,50.97,9444600.0],["2022-05-17",53.21,54.89,51.06,53.37,5087500.0],["2022-05-18",51.6,54.64,50.15,50.78,5962100.0],["2022-05-19",50.88,54.98,50.75,53.68,6511600.0],["2022-05-20",55.1,55.28,49.645,52.64,5568800.0],["2022-05-23",52.3,53.0,49.69,52.5,4245400.0],["2022-05-24",46.0,46.25,40.1,42.78,21153200.0],["2022-05-25",42.01,46.705,42.01,46.33,7976400.0],["2022-05-26",44.84,49.75,44.16,49.03,13548500.0],["2022-05-27",49.78,52.51,49.78,52.49,6251300.0],["2022-05-31",52.94,53.89,50.46,52.05,6116200.0],["2022-06-01",52.74,54.977,50.96,51.56,6043500.0],["2022-06-02",51.51,55.14,51.25,54.61,5068100.0],["2022-06-03",52.59,53.85,50.177,51.15,4895500.0],["2022-06-06",52.16,53.31,50.2,52.66,4820300.0],["2022-06-07",51.84,53.48,51.125,53.21,4570400.0],["2022-06-08",53.4,55.86,52.94,54.71,3432800.0],["2022-06-09",53.9,54.35,52.11,52.51,4557600.0],["2022-06-10",51.0,52.06,48.54,49.27,5022200.0],["2022-06-13",46.0,47.64,43.63,45.58,8091600.0],["2022-06-14",46.26,47.43,45.07,45.4,6104700.0],["2022-06-15",45.95,49.178,45.479,48.14,6395700.0],["2022-06-16",45.82,47.62,43.26,44.23,5427300.0],["2022-06-17",44.505,47.61,44.505,46.3,5562200.0],["2022-06-21",47.34,49.66,47.04,47.06,4939200.0],["2022-06-22",46.26,47.99,45.14,45.38,7202800.0],["2022-06-23",45.85,47.86,44.36,47.47,4822800.0],["2022-06-24",48.13,49.66,47.08,49.49,7069600.0],["2022-06-27",49.69,50.2,47.62,47.84,3572800.0],["2022-06-28",47.9,48.92,43.86,44.15,4147400.0],["2022-06-29",43.71,44.16,42.37,43.34,4006000.0],["2022-06-30",42.4,42.8,40.34,41.89,5452000.0],["2022-07-01",42.13,42.52,40.64,41.66,5334100.0],["2022-07-05",41.02,44.45,40.03,44.29,4205600.0],["2022-07-06",43.97,45.26,42.86,42.99,3913000.0],["2022-07-07",43.355,45.93,43.19,45.53,4759500.0],["2022-07-08",44.28,46.81,43.65,45.63,3544900.0],["2022-07-11",44.65,45.075,42.88,43.51,3103700.0],["2022-07-12",43.64,46.15,43.14,45.15,7147200.0],["2022-07-13",43.81,46.895,42.45,44.16,6932500.0],["2022-07-14",43.63,43.725,39.0,41.21,11144000.0],["2022-07-15",42.41,43.595,41.61,43.1,4986800.0],["2022-07-18",44.04,45.84,43.32,43.62,4870500.0],["2022-07-19",44.78,46.135,43.56,46.02,4461300.0],["2022-07-20",46.36,50.94,46.0,49.78,8517300.0],["2022-07-21",49.57,51.19,49.03,50.99,4967900.0],["2022-07-22",47.9,50.6,46.36,47.27,9175600.0],["2022-07-25",47.15,47.83,45.78,46.56,3391600.0],["2022-07-26",45.67,45.67,42.36,42.73,7453900.0],["2022-07-27",43.96,47.41,43.42,46.63,7836100.0],["2022-07-28",45.93,47.55,45.31,47.13,5907700.0],["2022-07-29",43.4,45.44,41.91,45.0,13536900.0],["2022-08-01",44.3,45.95,43.5,45.43,6020400.0],["2022-08-02",44.84,49.05,44.7,47.7,5878500.0],["2022-08-03",48.66,50.585,48.11,50.03,4728100.0],["2022-08-04",50.15,50.67,48.913,50.46,4393400.0],["2022-08-05",49.77,52.98,49.22,52.78,5625800.0],["2022-08-08",53.51,57.21,53.21,54.97,6819900.0],["2022-08-09",53.51,55.57,52.8,54.5,8164900.0],["2022-08-10",68.14,74.87,68.06,74.24,42341000.0],["2022-08-11",74.6,76.34,71.52,71.59,12147200.0],["2022-08-12",73.0,75.48,71.21,74.49,7796700.0],["2022-08-15",74.085,76.75,73.66,75.41,5951200.0],["2022-08-16",74.955,75.43,72.61,73.74,4770000.0],["2022-08-17",72.1,72.36,69.51,70.17,7223000.0],["2022-08-18",70.53,70.91,68.95,69.12,4170000.0],["2022-08-19",67.55,67.94,65.17,65.69,5025600.0],["2022-08-22",64.0,64.73,62.57,63.94,4766100.0],["2022-08-23",64.1,65.405,63.13,63.39,2894300.0],["2022-08-24",63.74,65.88,63.65,63.9,3728300.0],["2022-08-25",64.58,66.31,63.87,66.23,3567900.0],["2022-08-26",66.15,66.48,62.87,63.41,3687100.0],["2022-08-29",62.06,64.2,61.79,62.52,2836100.0],["2022-08-30",63.55,64.79,61.12,62.82,5077000.0],["2022-08-31",64.8,65.59,62.153,62.7,4473000.0],["2022-09-01",61.19,62.02,59.0,61.89,4708900.0],["2022-09-02",63.03,63.39,60.7,61.27,3856500.0],["2022-09-06",61.5,61.53,59.39,60.03,3171700.0],["2022-09-07",59.86,62.62,59.77,62.18,3746900.0],["2022-09-08",61.61,64.54,61.13,64.39,4127900.0],["2022-09-09",65.3,67.225,65.05,66.88,4670800.0],["2022-09-12",67.24,67.77,65.92,67.43,3681300.0],["2022-09-13",63.69,64.93,62.76,63.85,4012500.0],["2022-09-14",63.97,64.17,61.92,63.61,4149200.0],["2022-09-15",62.18,64.7,61.62,62.78,3774700.0],["2022-09-16",61.29,62.63,60.86,61.89,4104100.0],["2022-09-19",60.93,63.5,60.8,63.03,3032500.0],["2022-09-20",62.06,63.33,61.55,61.57,3028800.0],["2022-09-21",62.1,64.455,61.12,61.63,4484700.0],["2022-09-22",60.83,61.79,58.959,59.24,4102700.0],["2022-09-23",57.995,58.63,55.925,57.7,6962400.0],["2022-09-26",57.63,60.153,57.44,57.45,5856500.0],["2022-09-27",59.28,61.0,58.98,59.34,4939400.0],["2022-09-28",59.58,63.28,59.2,62.96,5209900.0],["2022-09-29",61.335,62.28,59.57,60.8,4873100.0],["2022-09-30",60.67,63.115,59.68,59.75,10174500.0],["2022-10-03",60.25,61.69,59.5,61.13,5130100.0],["2022-10-04",63.49,64.657,62.53,63.66,7026000.0],["2022-10-05",61.96,64.0,59.56,61.8,7378900.0],["2022-10-06",62.05,64.54,61.1,61.17,5310100.0],["2022-10-07",59.5,59.503,55.8,56.79,6144100.0],["2022-10-10",56.91,56.98,53.94,54.83,5448600.0],["2022-10-11",53.95,54.31,51.33,52.5,5506700.0],["2022-10-12",52.69,53.23,50.42,52.62,5042300.0],["2022-10-13",49.61,53.27,48.16,52.47,7512200.0],["2022-10-14",53.41,53.76,50.39,50.6,3357100.0],["2022-10-17",52.86,54.94,52.33,54.61,6100600.0],["2022-10-18",56.51,57.46,55.085,56.39,6265100.0],["2022-10-19",55.99,56.7,54.75,55.23,3836600.0],["2022-10-20",55.18,58.67,55.1,56.48,5732300.0],["2022-10-21",54.29,56.995,52.81,56.93,6054700.0],["2022-10-24",57.25,57.3,53.98,55.67,3750300.0],["2022-10-25",56.43,58.53,56.43,57.84,4325100.0],["2022-10-26",54.72,57.25,53.176,55.36,6901600.0],["2022-10-27",55.67,56.375,53.13,53.76,4887000.0],["2022-10-28",53.04,53.9,52.32,53.71,4369900.0],["2022-10-31",53.34,54.46,52.65,53.24,4210000.0],["2022-11-01",55.41,56.15,53.08,53.08,3310000.0],["2022-11-02",52.84,52.86,49.47,49.5,4500500.0],["2022-11-03",48.0,50.59,47.88,49.17,4842200.0],["2022-11-04",50.32,50.45,44.51,46.25,8669000.0],["2022-11-07",46.625,47.38,43.12,43.72,9266500.0],["2022-11-08",44.01,44.4,42.41,43.37,9484900.0],["2022-11-09",46.86,47.25,39.43,39.89,20870600.0],["2022-11-10",43.4,49.03,43.268,47.51,13282500.0],["2022-11-11",46.905,49.7,46.4,48.77,7504100.0],["2022-11-14",47.85,49.5,47.13,47.76,6182600.0],["2022-11-15",50.0,54.81,49.52,53.56,10762000.0],["2022-11-16",52.81,53.82,50.61,51.42,5474500.0],["2022-11-17",48.97,50.89,48.69,50.06,3503400.0],["2022-11-18",51.62,51.79,49.193,49.77,3622800.0],["2022-11-21",48.845,49.94,47.94,48.32,3152600.0],["2022-11-22",47.94,48.6,46.93,48.38,2361800.0],["2022-11-23",48.61,50.51,48.24,49.54,2464700.0],["2022-11-25",49.155,49.55,48.53,49.39,1168300.0],["2022-11-28",48.57,49.31,48.17,49.01,3044500.0],["2022-11-29",49.685,49.765,48.26,48.69,2992400.0],["2022-11-30",48.57,52.43,48.05,52.14,5222700.0],["2022-12-01",51.98,53.38,51.4,51.91,4225700.0],["2022-12-02",50.82,54.97,50.5,54.49,4552200.0],["2022-12-05",54.03,54.92,50.455,50.84,3482400.0],["2022-12-06",51.08,51.24,47.19,47.45,4085700.0],["2022-12-07",47.23,48.17,46.03,47.77,3952700.0],["2022-12-08",48.14,49.69,47.2,48.51,3178200.0],["2022-12-09",48.72,49.18,47.5,47.81,2444900.0],["2022-12-12",48.31,49.56,47.23,49.22,3609800.0],["2022-12-13",53.22,54.47,50.62,51.94,5516200.0],["2022-12-14",51.8,53.12,50.27,50.94,4288800.0],["2022-12-15",48.16,48.96,46.56,46.78,5953100.0],["2022-12-16",46.58,47.61,45.31,46.15,7885500.0],["2022-12-19",45.72,46.03,43.95,44.13,4699800.0],["2022-12-20",43.91,46.81,43.54,46.59,4536300.0],["2022-12-21",47.005,47.39,45.656,46.57,2819500.0],["2022-12-22",45.53,45.64,43.36,44.9,3661900.0],["2022-12-23",44.5,45.03,43.64,44.88,2421700.0],["2022-12-27",44.45,44.45,42.795,43.82,2639400.0],["2022-12-28",43.71,44.22,42.71,43.32,2766500.0],["2022-12-29",44.3,45.75,43.76,45.34,2946300.0],["2022-12-30",44.02,45.01,43.775,44.83,3110400.0],["2023-01-03",45.99,46.3,43.39,44.02,2855600.0],["2023-01-04",44.47,44.68,42.937,44.31,4653700.0],["2023-01-05",43.79,43.93,42.348,42.59,3908000.0],["2023-01-06",43.06,43.06,41.2,42.29,3976700.0],["2023-01-09",43.15,44.885,42.77,43.99,4005300.0],["2023-01-10",43.59,44.85,43.27,44.84,2909700.0],["2023-01-11",45.32,47.37,44.778,47.31,4579900.0],["2023-01-12",47.38,47.53,45.6,46.7,4378500.0],["2023-01-13",45.73,47.17,45.3,47.03,4198100.0],["2023-01-17",46.83,47.6,45.97,47.07,3369500.0],["2023-01-18",47.93,48.0,45.3,45.68,3543300.0],["2023-01-19",44.89,45.5,44.19,44.26,3043000.0],["2023-01-20",44.53,45.79,44.08,45.57,3157000.0],["2023-01-23",45.87,48.12,45.45,47.19,4386800.0],["2023-01-24",45.95,47.89,45.8,47.62,3936100.0],["2023-01-25",45.945,48.75,45.209,48.71,5887000.0],["2023-01-26",50.0,50.611,48.64,49.75,3787600.0],["2023-01-27",49.52,52.6,49.45,51.95,4227400.0],["2023-01-30",51.0,51.2,49.07,49.22,3588000.0],["2023-01-31",49.23,50.77,49.21,50.7,3678800.0],["2023-02-01",50.9,52.73,49.69,52.31,3936800.0],["2023-02-02",56.55,58.39,55.61,57.01,8060500.0],["2023-02-03",54.26,55.61,52.9,53.1,4539500.0],["2023-02-06",52.41,54.05,51.928,52.34,4160000.0],["2023-02-07",52.34,53.14,50.67,52.7,4210500.0],["2023-02-08",52.45,53.57,51.55,51.75,2712000.0],["2023-02-09",52.7,53.2,49.8,49.88,3587900.0],["2023-02-10",48.94,49.59,48.28,48.69,3560000.0],["2023-02-13",48.85,49.47,47.95,48.63,4577300.0],["2023-02-14",48.18,50.71,47.68,49.92,6354500.0],["2023-02-15",58.1,66.35,57.05,66.3,33413700.0],["2023-02-16",64.9,65.792,62.63,63.07,11457100.0],["2023-02-17",62.12,64.3,60.12,60.3,8217300.0],["2023-02-21",58.4,59.94,55.901,56.75,6998600.0],["2023-02-22",56.8,57.8,55.59,56.41,5325800.0],["2023-02-23",57.02,57.79,54.83,56.25,4683400.0],["2023-02-24",54.33,55.55,54.1,54.97,3960500.0],["2023-02-27",55.37,55.54,54.42,55.08,3238200.0],["2023-02-28",55.38,57.055,55.2,55.96,4048500.0],["2023-03-01",55.75,56.503,55.138,55.41,2983100.0],["2023-03-02",54.82,56.41,54.5,56.39,3184800.0],["2023-03-03",56.81,57.77,56.06,57.29,3818600.0],["2023-03-06",57.95,58.63,56.81,56.83,3461000.0],["2023-03-07",56.89,58.87,56.59,57.64,3546500.0],["2023-03-08",57.5,59.19,57.425,58.22,4304800.0],["2023-03-09",57.0,59.665,55.37,55.76,6017000.0],["2023-03-10",55.395,55.59,52.385,53.35,4469800.0],["2023-03-13",52.1,55.055,50.325,54.25,3518400.0],["2023-03-14",55.87,56.955,55.37,56.53,3729400.0],["2023-03-15",55.225,56.34,54.58,55.09,3713200.0],["2023-03-16",55.18,59.13,54.9,58.88,4157200.0],["2023-03-17",57.77,59.2,56.89,58.51,4666100.0],["2023-03-20",58.05,58.23,56.3,56.84,2970800.0],["2023-03-21",57.35,59.51,57.34,59.24,2755500.0],["2023-03-22",59.5,60.4,57.81,57.89,2384800.0],["2023-03-23",59.31,62.532,59.0,60.19,4035300.0],["2023-03-24",59.67,60.52,58.82,60.45,2808100.0],["2023-03-27",61.0,61.66,59.55,59.9,4109700.0],["2023-03-28",59.63,59.65,58.21,58.24,2829100.0],["2023-03-29",59.54,59.99,58.296,59.84,2476000.0],["2023-03-30",61.23,61.44,59.63,60.09,2505500.0],["2023-03-31",60.1,61.34,59.57,60.91,3407200.0],["2023-04-03",60.0,60.64,59.2,60.46,2104300.0],["2023-04-04",61.11,61.89,60.12,60.58,2121200.0],["2023-04-05",59.73,59.84,57.52,58.64,2923100.0],["2023-04-06",58.0,60.96,57.17,60.85,3240600.0],["2023-04-10",59.84,61.755,59.66,61.52,3286400.0],["2023-04-11",61.49,61.94,60.52,61.51,2544200.0],["2023-04-12",62.595,63.08,59.99,60.02,2257100.0],["2023-04-13",61.03,61.89,60.844,61.33,1949900.0],["2023-04-14",61.0,61.7,60.085,60.69,1501400.0],["2023-04-17",60.7,61.36,60.045,61.2,1525300.0],["2023-04-18",62.51,63.39,61.49,62.12,3209000.0],["2023-04-19",60.93,62.15,60.85,61.61,1510600.0],["2023-04-20",60.525,63.18,60.52,62.22,3290600.0],["2023-04-21",62.21,62.84,61.74,62.19,2106300.0],["2023-04-24",62.26,62.916,60.81,61.46,1990200.0],["2023-04-25",61.27,61.99,59.36,59.37,3198400.0],["2023-04-26",60.5,61.99,59.98,60.0,4191200.0],["2023-04-27",61.73,64.79,61.68,64.22,5890000.0],["2023-04-28",64.22,65.665,63.2,64.34,4235400.0],["2023-05-01",63.86,64.52,62.48,62.94,5457700.0],["2023-05-02",62.94,63.37,61.43,62.58,3797100.0],["2023-05-03",63.35,63.955,62.41,62.51,5232000.0],["2023-05-04",62.79,63.62,61.38,61.44,3346000.0],["2023-05-05",62.01,62.84,61.37,62.7,2431800.0],["2023-05-08",62.55,65.034,62.12,64.67,4371600.0],["2023-05-09",63.85,64.555,63.21,64.12,3468100.0],["2023-05-10",65.55,66.42,64.5,64.97,9553500.0],["2023-05-11",67.73,68.25,60.56,64.53,17176500.0],["2023-05-12",64.16,65.08,61.3,62.3,6962400.0],["2023-05-15",62.27,64.12,61.58,63.98,3714400.0],["2023-05-16",63.64,64.83,63.38,64.14,3297400.0],["2023-05-17",64.47,66.27,63.61,66.16,3801900.0],["2023-05-18",66.3,68.26,66.19,67.52,3433800.0],["2023-05-19",67.59,67.7,66.31,66.82,2235600.0],["2023-05-22",66.76,69.37,66.71,68.52,3085900.0],["2023-05-23",67.77,69.14,66.74,66.82,2655600.0],["2023-05-24",66.08,66.82,64.56,66.3,3208600.0],["2023-05-25",67.26,67.6,65.68,66.26,2006400.0],["2023-05-26",66.5,68.26,66.34,67.67,2337100.0],["2023-05-30",69.01,70.04,68.71,69.98,3280000.0],["2023-05-31",69.55,70.39,68.53,70.08,3585900.0],["2023-06-01",70.12,73.63,69.845,73.26,4517500.0],["2023-06-02",75.74,78.6,74.08,74.24,7146200.0],["2023-06-05",73.49,76.06,72.7,75.37,4527000.0],["2023-06-06",75.13,76.509,74.32,74.88,4312000.0],["2023-06-07",75.94,77.14,73.58,73.66,4507200.0],["2023-06-08",73.41,75.3,72.789,74.54,3109400.0],["2023-06-09",74.85,75.44,74.08,74.58,2412200.0],["2023-06-12",74.75,75.61,73.9,75.48,2908300.0],["2023-06-13",76.38,77.72,75.56,77.52,3063200.0],["2023-06-14",77.33,77.365,75.81,76.81,2958600.0],["2023-06-15",76.0,77.74,75.86,77.27,2508200.0],["2023-06-16",77.59,77.75,76.06,76.43,2921900.0],["2023-06-20",75.63,76.7,74.22,75.68,2928500.0],["2023-06-21",75.97,77.075,75.23,76.46,3166600.0],["2023-06-22",75.88,77.525,75.42,76.8,2408800.0],["2023-06-23",75.47,76.59,75.08,76.24,3799700.0],["2023-06-26",76.04,77.69,75.145,75.23,1950600.0],["2023-06-27",76.25,77.24,75.45,76.77,2048300.0],["2023-06-28",76.58,79.38,76.34,78.25,3425100.0],["2023-06-29",78.29,79.355,77.03,77.37,3809400.0],["2023-06-30",78.37,78.83,77.04,77.22,2746800.0],["2023-07-03",77.24,77.54,76.409,77.45,1410000.0],["2023-07-05",76.91,77.76,76.2,77.17,1780600.0],["2023-07-06",75.76,75.85,73.91,75.35,4003800.0],["2023-07-07",75.4,76.47,75.13,75.8,2312300.0],["2023-07-10",75.49,76.228,74.99,75.91,2544000.0],["2023-07-11",76.47,83.04,76.39,82.69,6828900.0],["2023-07-12",83.71,84.92,82.9,84.51,4477200.0],["2023-07-13",87.6,90.5,86.65,87.01,10621000.0],["2023-07-14",87.72,91.15,87.66,88.0,31357400.0],["2023-07-17",87.74,91.66,86.57,90.69,7272400.0],["2023-07-18",90.4,91.2,86.4,88.53,6810800.0],["2023-07-19",87.65,89.72,86.87,88.31,6503500.0],["2023-07-20",86.9,87.34,83.7,84.4,5253600.0],["2023-07-21",84.885,85.88,83.84,84.16,8187600.0],["2023-07-24",84.44,84.44,81.91,82.07,4072000.0],["2023-07-25",82.62,84.505,82.56,83.23,2884100.0],["2023-07-26",82.52,84.62,82.42,84.59,3176300.0],["2023-07-27",87.83,89.5,85.01,85.38,5763700.0],["2023-07-28",89.02,90.845,88.105,90.45,5267700.0],["2023-07-31",90.835,91.85,89.29,91.26,3855200.0],["2023-08-01",90.34,90.67,88.92,90.05,2353800.0],["2023-08-02",88.32,88.555,85.29,86.64,3588300.0],["2023-08-03",85.67,86.88,84.47,84.76,2714300.0],["2023-08-04",85.53,86.5,83.67,84.84,2271100.0],["2023-08-07",85.36,85.98,84.155,85.8,2717400.0],["2023-08-08",84.7,85.54,83.75,85.3,3969500.0],["2023-08-09",84.65,85.0,80.7,80.93,8054000.0],["2023-08-10",79.12,81.5,76.4,77.09,8956400.0],["2023-08-11",76.51,76.68,74.059,74.62,5820100.0],["2023-08-14",74.05,75.36,73.84,75.26,3748000.0],["2023-08-15",74.745,74.745,73.36,73.69,2511300.0],["2023-08-16",73.74,74.24,72.42,72.74,2965500.0],["2023-08-17",72.74,72.95,70.48,71.19,4117900.0],["2023-08-18",70.08,72.72,69.72,72.18,3603000.0],["2023-08-21",72.22,73.8,72.11,73.34,3219500.0],["2023-08-22",73.59,74.9,73.388,74.59,2818900.0],["2023-08-23",75.03,78.19,74.97,77.67,3839900.0],["2023-08-24",78.2,78.79,74.47,74.51,2605100.0],["2023-08-25",74.51,76.24,73.55,75.91,2439600.0],["2023-08-28",76.78,77.04,75.55,76.21,1898600.0],["2023-08-29",76.0,78.89,75.68,78.8,2436100.0],["2023-08-30",78.7,80.41,78.345,80.28,2358700.0],["2023-08-31",79.59,80.64,79.15,80.03,3362100.0],["2023-09-01",80.87,81.48,79.52,79.93,3050800.0],["2023-09-05",79.19,81.875,78.67,81.42,3212100.0],["2023-09-06",82.5,83.56,81.52,83.47,3885800.0],["2023-09-07",81.87,84.74,81.56,84.31,3038700.0],["2023-09-08",84.25,85.95,83.49,83.89,2934400.0],["2023-09-11",84.79,86.96,84.331,86.53,2991000.0],["2023-09-12",85.58,87.74,85.5,85.8,2822100.0],["2023-09-13",85.75,86.98,84.91,85.33,2531600.0],["2023-09-14",85.68,85.885,83.76,85.37,3139000.0],["2023-09-15",85.23,85.24,82.31,83.38,4216600.0],["2023-09-18",82.72,83.07,80.37,80.71,3255500.0],["2023-09-19",80.46,80.96,78.65,79.06,4049000.0],["2023-09-20",79.2,79.895,78.25,78.29,3017600.0],["2023-09-21",77.25,77.78,75.44,75.72,3147100.0],["2023-09-22",76.72,77.389,75.66,76.35,2929500.0],["2023-09-25",75.71,76.45,74.27,75.1,2704000.0],["2023-09-26",74.64,74.91,73.76,74.37,2588900.0],["2023-09-27",74.52,76.39,74.45,75.43,3804900.0],["2023-09-28",76.52,78.73,75.79,77.69,3064900.0],["2023-09-29",78.98,79.46,77.79,78.15,2643700.0],["2023-10-02",78.155,79.19,77.46,78.31,2525400.0],["2023-10-03",77.04,78.92,75.94,76.4,2549500.0],["2023-10-04",77.15,79.75,76.96,79.37,3209100.0],["2023-10-05",79.19,79.3,76.62,78.16,2565300.0],["2023-10-06",77.25,83.32,77.12,82.15,4823600.0],["2023-10-09",81.19,84.7,80.91,83.96,3615200.0],["2023-10-10",84.37,86.04,83.82,85.16,2961000.0],["2023-10-11",86.01,86.425,84.18,84.77,3104900.0],["2023-10-12",85.38,85.98,83.76,84.49,3141900.0],["2023-10-13",85.06,85.26,79.87,80.24,5060000.0],["2023-10-16",77.74,81.43,76.85,80.87,4892300.0],["2023-10-17",80.0,81.16,79.41,79.59,4247400.0],["2023-10-18",78.82,79.47,76.37,76.77,3511200.0],["2023-10-19",77.5,78.34,75.415,75.87,3439100.0],["2023-10-20",75.89,76.34,73.2,74.06,3778600.0],["2023-10-23",73.6,74.58,72.19,73.64,4548200.0],["2023-10-24",75.03,76.53,74.77,76.52,3196000.0],["2023-10-25",74.89,75.173,71.4,71.67,3587900.0],["2023-10-26",70.75,70.92,64.69,66.22,9263700.0],["2023-10-27",67.17,68.339,66.37,66.86,3958900.0],["2023-10-30",67.97,68.22,66.52,67.95,3029000.0],["2023-10-31",68.22,71.07,68.17,70.96,4152900.0],["2023-11-01",70.39,71.34,69.21,70.76,3078000.0],["2023-11-02",75.0,76.13,74.34,75.68,4675300.0],["2023-11-03",76.64,80.07,76.498,79.08,4709300.0],["2023-11-06",79.4,79.77,76.47,77.47,3047800.0],["2023-11-07",78.21,79.85,77.0,77.7,3074100.0],["2023-11-08",77.6,78.89,77.16,78.84,3857500.0],["2023-11-09",79.7,80.38,76.47,76.81,12310100.0],["2023-11-10",61.665,65.6,60.23,64.01,42618700.0],["2023-11-13",64.15,65.0,61.74,63.46,11521800.0],["2023-11-14",65.99,68.38,65.7,67.63,10281700.0],["2023-11-15",68.15,69.25,66.6,68.05,6301300.0],["2023-11-16",67.72,68.04,65.92,66.3,4581300.0],["2023-11-17",66.48,66.65,64.77,66.47,5549500.0],["2023-11-20",66.35,67.98,66.13,67.29,4830100.0],["2023-11-21",66.83,66.93,65.53,65.85,3681600.0],["2023-11-22",66.43,67.56,66.05,66.83,4554400.0],["2023-11-24",66.66,67.46,66.4,67.27,1933900.0],["2023-11-27",67.0,70.11,66.98,69.19,5790100.0],["2023-11-28",68.72,70.02,68.47,69.03,3845200.0],["2023-11-29",70.0,72.34,69.92,70.37,4645800.0],["2023-11-30",70.9,71.79,69.43,70.46,5980900.0],["2023-12-01",70.14,71.91,69.2,71.6,5422700.0],["2023-12-04",70.19,70.775,67.35,68.76,6863300.0],["2023-12-05",68.35,69.265,67.83,68.33,3343300.0],["2023-12-06",69.23,69.72,68.28,68.31,3203000.0],["2023-12-07",68.57,69.25,68.17,68.78,2740000.0],["2023-12-08",68.18,70.72,68.02,70.63,4209300.0],["2023-12-11",71.02,72.694,70.28,71.63,4116400.0],["2023-12-12",71.75,71.81,70.15,71.35,3960700.0],["2023-12-13",71.6,74.38,71.19,74.01,4131600.0],["2023-12-14",74.995,77.32,74.7,76.08,5174200.0],["2023-12-15",76.83,76.94,74.36,74.89,6464000.0],["2023-12-18",75.35,76.055,74.38,75.63,3437000.0],["2023-12-19",75.8,77.79,75.8,77.65,3330500.0],["2023-12-20",77.39,78.34,75.3,75.47,4329900.0],["2023-12-21",76.75,77.49,75.46,76.38,2266100.0],["2023-12-22",75.55,75.644,72.79,73.43,7140700.0],["2023-12-26",73.68,73.82,72.27,73.59,3697200.0],["2023-12-27",73.85,74.49,73.35,74.08,2541100.0],["2023-12-28",73.79,74.34,73.22,73.4,2571600.0],["2023-12-29",73.3,73.481,71.64,71.96,3768600.0],["2024-01-02",71.65,71.65,69.91,70.59,4800600.0],["2024-01-03",69.5,70.083,68.23,69.32,3721900.0],["2024-01-04",68.75,69.165,68.07,68.4,4219400.0],["2024-01-05",67.852,68.95,67.54,67.64,4536900.0],["2024-01-08",67.89,69.63,67.17,68.99,5640900.0],["2024-01-09",68.33,69.434,67.69,68.45,4344500.0],["2024-01-10",68.44,69.08,67.31,68.48,5070000.0],["2024-01-11",68.595,69.02,66.97,68.08,5622500.0],["2024-01-12",68.13,69.16,66.45,66.96,6357700.0],["2024-01-16",66.27,66.27,63.45,63.76,7784700.0],["2024-01-17",62.76,64.54,61.475,64.5,6107100.0],["2024-01-18",65.77,66.335,63.625,65.05,5002900.0],["2024-01-19",65.36,67.01,64.45,66.85,4024000.0],["2024-01-22",68.09,70.85,67.9,69.39,4968900.0],["2024-01-23",70.19,71.68,69.46,70.18,4002800.0],["2024-01-24",71.5,72.15,69.5,69.65,3520400.0],["2024-01-25",70.87,70.9,68.29,69.12,4156200.0],["2024-01-26",69.13,69.61,67.8,68.01,3517100.0],["2024-01-29",68.39,71.52,68.245,71.51,4079800.0],["2024-01-30",71.0,71.52,69.2,69.28,3629500.0],["2024-01-31",67.91,70.671,67.557,68.43,3113600.0],["2024-02-01",68.75,69.66,66.87,67.21,5561300.0],["2024-02-02",68.49,70.61,67.33,70.0,8032200.0],["2024-02-05",68.99,69.36,66.56,67.5,4717400.0],["2024-02-06",68.03,68.98,67.77,68.6,3469100.0],["2024-02-07",68.85,70.45,68.32,69.6,4261200.0],["2024-02-08",69.7,71.028,68.65,70.17,4089100.0],["2024-02-09",71.16,72.57,70.76,71.31,5434900.0],["2024-02-12",70.8,75.79,70.71,73.91,7225000.0],["2024-02-13",71.39,73.77,71.11,72.94,5011700.0],["2024-02-14",74.3,74.43,72.21,74.31,3975200.0],["2024-02-15",73.68,76.17,73.68,75.71,9616800.0],["2024-02-16",89.5,94.0,85.68,88.93,29562200.0],["2024-02-20",85.61,86.46,80.665,82.56,11845800.0],["2024-02-21",81.22,82.19,80.02,82.08,5733300.0],["2024-02-22",83.61,84.37,81.87,83.5,5515000.0],["2024-02-23",83.92,84.04,80.97,81.44,4517100.0],["2024-02-26",81.5,82.38,80.29,82.19,4563500.0],["2024-02-27",82.98,85.65,82.3,85.6,5089400.0],["2024-02-28",84.56,85.69,84.09,84.9,3933300.0],["2024-02-29",85.5,85.97,84.57,85.43,4771300.0],["2024-03-01",85.9,86.0,83.54,83.89,4647100.0],["2024-03-04",82.96,83.65,81.92,83.45,3449100.0],["2024-03-05",82.27,82.496,80.71,81.45,2974500.0],["2024-03-06",82.6,83.01,81.21,82.18,3481100.0],["2024-03-07",82.6,83.3,81.6,81.83,2935300.0],["2024-03-08",81.77,83.74,81.32,81.59,3545700.0],["2024-03-11",81.01,82.16,80.64,81.45,2340600.0],["2024-03-12",82.0,82.25,80.01,80.43,2943600.0],["2024-03-13",80.14,81.51,80.03,80.16,3319900.0],["2024-03-14",80.35,80.41,76.99,77.53,5793100.0],["2024-03-15",77.53,78.05,76.42,76.72,4366900.0],["2024-03-18",77.76,79.02,77.02,78.35,3047300.0],["2024-03-19",78.37,80.08,77.95,79.76,3581300.0],["2024-03-20",80.65,84.48,80.544,83.47,6542800.0],["2024-03-21",84.73,85.42,84.29,85.06,4484600.0],["2024-03-22",85.27,85.53,84.06,85.06,3026500.0],["2024-03-25",85.0,87.61,84.92,87.55,3426300.0],["2024-03-26",88.0,89.88,86.89,87.05,4727600.0],["2024-03-27",87.98,88.34,86.03,87.21,2795200.0],["2024-03-28",87.51,88.19,86.82,87.42,3053100.0],["2024-04-01",87.4,88.61,86.78,87.31,1821500.0],["2024-04-02",85.16,87.35,84.33,87.09,2587500.0],["2024-04-03",86.52,87.906,86.21,86.94,2126600.0],["2024-04-04",87.85,88.19,84.52,84.56,3812300.0],["2024-04-05",84.58,86.93,84.12,85.83,1939100.0],["2024-04-08",86.12,87.0,85.3,86.68,1644200.0],["2024-04-09",87.05,87.75,86.41,86.84,1714800.0],["2024-04-10",84.56,86.78,84.11,86.44,2260900.0],["2024-04-11",86.9,87.98,85.85,87.7,2674000.0],["2024-04-12",86.79,87.22,85.6,86.37,2349900.0],["2024-04-15",86.465,86.5,80.64,80.99,3833700.0],["2024-04-16",81.0,82.42,79.3,82.13,2872100.0],["2024-04-17",82.56,82.64,80.1,80.13,1861900.0],["2024-04-18",80.37,81.99,79.94,80.81,1916100.0],["2024-04-19",80.6,80.67,76.83,77.3,3113800.0],["2024-04-22",78.1,78.968,76.12,77.84,2535800.0],["2024-04-23",78.0,82.17,77.91,81.07,3251400.0],["2024-04-24",84.5,85.43,82.77,83.79,6568200.0],["2024-04-25",80.0,83.52,79.63,83.34,4238700.0],["2024-04-26",84.87,85.75,84.52,84.73,2944900.0],["2024-04-29",84.5,85.24,83.78,84.5,1757100.0],["2024-04-30",84.73,84.8,82.85,82.85,2442200.0],["2024-05-01",83.14,87.38,83.14,85.41,3352000.0],["2024-05-02",88.16,88.77,85.7,88.12,4148600.0],["2024-05-03",89.27,90.69,87.77,88.59,3778000.0],["2024-05-06",89.0,91.58,89.0,91.36,3560900.0],["2024-05-07",90.63,92.185,89.59,89.64,4950400.0],["2024-05-08",87.49,88.24,85.71,86.02,6603700.0],["2024-05-09",88.0,89.86,85.8,88.67,8744600.0],["2024-05-10",88.75,88.99,86.744,87.26,4294700.0],["2024-05-13",87.91,89.33,87.475,87.53,2694300.0],["2024-05-14",87.53,87.79,85.58,86.18,3271700.0],["2024-05-15",87.74,91.5,85.11,90.25,7631100.0],["2024-05-16",90.25,95.35,90.01,93.19,10923900.0],["2024-05-17",93.67,94.96,93.45,94.78,4700200.0],["2024-05-20",94.48,97.65,94.2,97.5,3793300.0],["2024-05-21",97.0,97.0,94.89,95.65,2713900.0],["2024-05-22",95.74,96.17,94.53,95.32,1940500.0],["2024-05-23",95.32,96.19,92.12,92.51,2535900.0],["2024-05-24",93.24,95.303,92.61,94.75,2000200.0],["2024-05-28",94.5,95.68,94.1,95.09,1904300.0],["2024-05-29",93.03,96.09,93.03,95.45,2570400.0],["2024-05-30",95.29,95.66,93.075,93.71,2348100.0],["2024-05-31",93.7,94.805,91.465,92.78,3071100.0],["2024-06-03",93.29,94.29,91.54,93.11,1940800.0],["2024-06-04",92.34,95.16,92.25,94.48,3023000.0],["2024-06-05",95.27,97.85,94.69,97.41,4674300.0],["2024-06-06",97.43,98.18,96.5,97.19,1837800.0],["2024-06-07",96.23,97.089,94.1,94.17,3268800.0],["2024-06-10",93.9,94.035,90.76,92.65,5001500.0],["2024-06-11",93.19,94.45,92.01,92.19,5523200.0],["2024-06-12",94.585,98.1,94.169,97.46,4466100.0],["2024-06-13",97.78,98.0,94.87,95.62,2501700.0],["2024-06-14",95.07,95.75,94.68,95.66,2012900.0],["2024-06-17",95.25,99.03,94.66,97.68,3162500.0],["2024-06-18",98.02,99.54,97.282,99.25,2781700.0],["2024-06-20",99.01,99.18,96.6,97.28,2987000.0],["2024-06-21",98.065,98.065,96.4,97.71,3997800.0],["2024-06-24",97.02,97.59,95.72,95.76,3374500.0],["2024-06-25",96.05,98.75,95.18,97.73,2597300.0],["2024-06-26",97.16,98.86,97.14,97.71,2404100.0],["2024-06-27",97.5,99.32,97.17,98.22,2644600.0],["2024-06-28",98.48,98.66,96.1,97.67,6329000.0],["2024-07-01",97.43,98.4,96.14,97.97,2085800.0],["2024-07-02",97.63,99.0,96.93,98.34,2444000.0],["2024-07-03",98.48,100.25,97.96,99.47,2281000.0],["2024-07-05",99.2,100.29,98.76,99.9,2439200.0],["2024-07-08",99.98,99.98,98.402,99.08,2005100.0],["2024-07-09",99.48,101.62,98.51,101.52,4147300.0],["2024-07-10",102.18,102.67,98.1,99.82,4390300.0],["2024-07-11",101.05,101.135,98.28,98.57,3405000.0],["2024-07-12",98.0,100.66,96.55,99.48,3159500.0],["2024-07-15",99.8,102.14,99.14,100.09,3362100.0],["2024-07-16",100.9,101.589,99.38,100.95,2283700.0],["2024-07-17",98.64,99.38,94.84,95.24,5465200.0],["2024-07-18",96.25,97.865,94.63,95.72,2806900.0],["2024-07-19",95.35,97.195,95.29,96.01,2093300.0],["2024-07-22",98.27,100.8,97.27,100.44,4749900.0],["2024-07-23",100.7,102.39,99.57,100.9,2694500.0],["2024-07-24",97.5,97.75,89.26,89.32,8057800.0],["2024-07-25",90.2,93.105,88.82,90.88,4904700.0],["2024-07-26",92.98,93.015,90.751,92.43,2699800.0],["2024-07-29",93.07,94.29,91.47,92.21,2363400.0],["2024-07-30",92.42,93.17,88.26,89.84,3452800.0],["2024-07-31",90.74,91.475,89.03,89.88,4521800.0],["2024-08-01",90.52,91.936,85.66,87.75,3724300.0],["2024-08-02",84.6,85.76,81.78,83.08,4948900.0],["2024-08-05",77.32,84.7,77.11,83.22,5742300.0],["2024-08-06",84.36,86.13,83.2,84.79,3644200.0],["2024-08-07",86.35,87.32,84.33,84.91,4381900.0],["2024-08-08",86.615,88.65,84.42,88.27,6289500.0],["2024-08-09",90.07,99.55,90.0,99.3,13299300.0],["2024-08-12",99.69,99.69,96.88,97.04,4915600.0],["2024-08-13",98.08,98.82,96.38,98.32,3648500.0],["2024-08-14",98.55,100.33,97.43,98.69,3552900.0],["2024-08-15",100.22,101.58,99.3,100.5,2818500.0],["2024-08-16",99.0,102.43,98.75,101.43,3519200.0],["2024-08-19",101.4,102.77,100.5,102.64,2505400.0],["2024-08-20",102.55,103.35,101.7,102.14,1924400.0],["2024-08-21",102.49,104.44,101.91,104.36,2087700.0],["2024-08-22",104.69,104.69,102.91,103.17,2159600.0],["2024-08-23",104.81,105.39,103.44,105.0,2060900.0],["2024-08-26",104.7,105.39,103.33,103.97,2110800.0],["2024-08-27",103.01,104.56,102.15,103.92,2570200.0],["2024-08-28",103.88,103.98,101.53,102.18,1943500.0],["2024-08-29",102.9,105.22,102.781,103.51,2106000.0],["2024-08-30",104.0,105.08,103.44,104.53,2143100.0],["2024-09-03",103.93,103.93,100.16,100.97,2762200.0],["2024-09-04",102.19,103.6,101.038,101.35,2513300.0],["2024-09-05",100.76,103.84,100.74,103.54,2801700.0],["2024-09-06",103.68,104.93,99.13,100.31,3847300.0],["2024-09-09",99.84,101.46,97.84,99.32,3253700.0],["2024-09-10",100.09,100.64,98.14,99.71,1940800.0],["2024-09-11",100.14,101.94,98.62,101.61,2906300.0],["2024-09-12",101.62,104.5,101.16,104.5,2973200.0],["2024-09-13",105.0,107.645,104.855,106.06,3314700.0],["2024-09-16",105.97,106.92,105.0,105.37,2147200.0],["2024-09-17",106.44,107.21,105.17,105.84,2286400.0],["2024-09-18",106.5,109.5,106.41,108.02,3786200.0],["2024-09-19",110.91,111.8,109.106,110.14,3166000.0],["2024-09-20",109.6,110.26,108.5,109.51,3261200.0],["2024-09-23",110.0,110.23,107.9,108.53,2392200.0],["2024-09-24",109.0,110.81,108.24,110.79,2383400.0],["2024-09-25",110.75,111.345,109.91,110.72,2050700.0],["2024-09-26",112.21,112.22,108.148,109.36,3096000.0],["2024-09-27",109.6,110.45,108.96,109.45,1700400.0],["2024-09-30",109.0,109.76,108.12,109.65,2154500.0],["2024-10-01",110.585,110.75,106.7,108.72,2306900.0],["2024-10-02",108.39,109.45,107.874,108.71,1715700.0],["2024-10-03",108.37,111.58,108.0,111.46,2258900.0],["2024-10-04",113.06,113.84,111.85,113.0,2937300.0],["2024-10-07",112.78,113.68,111.16,111.8,2112800.0],["2024-10-08",111.8,114.58,111.25,114.53,2411100.0],["2024-10-09",114.4,116.31,114.26,115.57,2544400.0],["2024-10-10",114.76,116.59,114.76,115.71,2025300.0],["2024-10-11",115.31,118.34,114.41,117.9,2712800.0],["2024-10-14",118.82,118.82,117.1,117.97,2641200.0],["2024-10-15",118.48,118.54,115.92,117.68,2352800.0],["2024-10-16",118.0,118.6,116.739,117.94,1288800.0],["2024-10-17",118.74,118.9,117.02,117.63,1635500.0],["2024-10-18",117.43,119.43,115.3,118.76,2627600.0],["2024-10-21",117.89,119.5,116.85,118.21,1916400.0],["2024-10-22",116.88,120.78,116.61,118.94,2859200.0],["2024-10-23",117.81,119.35,115.86,117.17,2177600.0],["2024-10-24",117.53,118.46,116.59,118.21,1372900.0],["2024-10-25",119.79,121.44,118.19,119.47,2881100.0],["2024-10-28",120.18,120.24,118.48,118.98,3063600.0],["2024-10-29",119.35,121.89,118.82,121.62,3042100.0],["2024-10-30",121.62,123.85,121.13,121.98,2602100.0],["2024-10-31",121.0,121.56,117.792,120.21,3454800.0],["2024-11-01",119.86,120.81,118.88,119.19,3333900.0],["2024-11-04",119.18,120.36,117.89,118.27,3396800.0],["2024-11-05",119.03,120.421,118.49,119.94,2243800.0],["2024-11-06",122.55,124.98,122.5,124.81,3891100.0],["2024-11-07",127.55,132.65,127.485,132.53,8526500.0],["2024-11-08",116.11,126.95,116.0,125.13,13646200.0],["2024-11-11",125.37,131.8,125.13,129.34,6755600.0],["2024-11-12",128.36,131.33,128.36,131.2,3241100.0],["2024-11-13",130.9,132.56,127.13,127.25,4263500.0],["2024-11-14",127.47,127.47,123.3,125.88,2680500.0],["2024-11-15",124.245,124.5,117.74,118.15,5125100.0],["2024-11-18",117.97,119.06,116.59,117.26,4680900.0],["2024-11-19",116.23,119.61,116.04,119.42,3757800.0],["2024-11-20",121.85,125.405,120.757,123.9,5988400.0],["2024-11-21",125.34,128.55,122.31,127.35,4378100.0],["2024-11-22",127.03,129.81,126.38,129.7,3683400.0],["2024-11-25",131.49,131.85,128.38,129.35,5323200.0],["2024-11-26",129.24,131.95,128.59,128.98,3505400.0],["2024-11-27",128.68,128.68,125.6,128.15,2944700.0],["2024-11-29",128.13,129.18,127.51,128.55,2214200.0],["2024-12-02",128.59,136.14,127.5,135.16,5673500.0],["2024-12-03",135.0,139.23,134.0,139.16,3908300.0],["2024-12-04",140.545,141.53,138.86,139.51,2940600.0],["2024-12-05",139.03,139.03,135.21,136.36,3764000.0],["2024-12-06",136.46,139.34,135.72,139.11,3242100.0],["2024-12-09",136.6,137.19,131.7,134.77,4523700.0],["2024-12-10",133.5,137.03,131.04,132.66,3868600.0],["2024-12-11",133.93,135.0,133.16,134.1,2743700.0],["2024-12-12",133.59,134.4,132.87,133.57,2664000.0],["2024-12-13",132.65,133.73,131.57,132.42,3166100.0],["2024-12-16",132.91,133.504,131.55,132.65,3731700.0],["2024-12-17",131.86,136.42,131.34,135.02,4719600.0],["2024-12-18",134.66,135.7,126.65,127.93,5438000.0],["2024-12-19",130.16,130.4,125.78,126.23,4225200.0],["2024-12-20",124.27,127.355,122.05,125.01,6300600.0],["2024-12-23",124.82,125.16,121.46,121.67,2803600.0],["2024-12-24",122.09,124.07,121.35,123.96,1388700.0],["2024-12-26",123.0,124.15,122.52,123.46,1314400.0],["2024-12-27",122.68,123.02,119.58,121.39,2125900.0],["2024-12-30",119.65,121.01,118.5,120.17,2499100.0],["2024-12-31",119.76,119.94,117.36,117.53,2423300.0],["2025-01-02",119.07,119.61,116.672,117.73,2243500.0],["2025-01-03",118.97,121.92,118.96,121.84,2498800.0],["2025-01-06",123.73,127.59,123.555,126.58,3901700.0],["2025-01-07",126.29,126.3,120.435,121.41,4164300.0],["2025-01-08",122.08,122.6,120.47,121.52,2833900.0],["2025-01-10",119.25,120.023,116.75,118.8,2926000.0],["2025-01-13",117.3,119.395,116.61,117.89,2708500.0],["2025-01-14",119.39,120.145,115.85,116.76,2558700.0],["2025-01-15",120.72,120.8,118.01,119.68,3693600.0],["2025-01-16",120.01,122.56,119.769,120.84,2547200.0],["2025-01-17",125.0,125.41,122.83,124.42,3094800.0],["2025-01-21",126.07,126.175,123.2,124.5,4083800.0],["2025-01-22",125.0,126.2,120.5,120.69,4642600.0],["2025-01-23",120.21,120.21,117.3,119.14,5641300.0],["2025-01-24",119.14,120.655,118.8,119.96,3609100.0],["2025-01-27",116.99,120.28,116.52,119.1,3501400.0],["2025-01-28",118.95,121.92,117.78,120.56,4597400.0],["2025-01-29",121.06,124.03,118.9,122.59,3597200.0],["2025-01-30",124.02,124.52,118.58,118.94,3207000.0],["2025-01-31",120.27,121.45,118.02,118.68,3100600.0],["2025-02-03",115.79,119.79,115.0,117.94,3545100.0],["2025-02-04",113.76,115.76,112.49,113.54,6181300.0],["2025-02-05",113.29,114.46,113.06,114.34,4497300.0],["2025-02-06",114.6,116.54,113.42,114.65,3378500.0],["2025-02-07",115.1,117.63,115.05,117.29,4548200.0],["2025-02-10",120.22,125.8,119.6,122.54,6186700.0],["2025-02-11",120.7,122.49,119.4,120.21,4968700.0],["2025-02-12",118.53,122.46,118.0,122.23,11504200.0],["2025-02-13",85.095,85.18,80.655,81.92,56006000.0],["2025-02-14",82.55,83.61,80.1,80.16,19341800.0],["2025-02-18",80.7,80.75,77.61,80.03,16258100.0],["2025-02-19",79.66,79.68,76.635,76.75,14396700.0],["2025-02-20",76.365,76.491,74.1,75.73,13591700.0],["2025-02-21",75.8,75.82,71.61,72.06,12870000.0],["2025-02-24",72.29,75.19,70.44,74.2,13954900.0],["2025-02-25",73.885,75.445,72.34,74.98,11113200.0],["2025-02-26",75.06,75.48,72.255,72.43,9109000.0],["2025-02-27",73.065,73.54,70.92,71.49,7538500.0],["2025-02-28",70.94,73.08,69.37,70.32,10460200.0],["2025-03-03",71.0,72.07,66.82,67.17,11719500.0],["2025-03-04",65.97,68.85,64.555,67.6,12833200.0],["2025-03-05",66.87,67.32,65.01,66.54,11006700.0],["2025-03-06",65.02,66.85,64.78,64.98,9677700.0],["2025-03-07",65.22,67.2,63.82,64.91,11486700.0],["2025-03-10",64.04,64.6,60.2,60.31,13483000.0],["2025-03-11",60.63,62.58,58.57,58.84,16122200.0],["2025-03-12",60.19,60.63,57.86,60.2,12516800.0],["2025-03-13",57.58,58.72,53.74,53.88,20891400.0],["2025-03-14",55.01,55.4,53.42,53.94,22269800.0],["2025-03-17",54.32,56.68,54.05,56.5,17828200.0],["2025-03-18",55.97,56.29,53.39,53.59,11594200.0],["2025-03-19",54.055,56.17,53.95,55.32,9520800.0],["2025-03-20",55.1,57.23,54.88,55.85,8171200.0],["2025-03-21",54.74,56.795,54.15,56.31,9045600.0],["2025-03-24",57.55,59.47,56.94,59.34,10048400.0],["2025-03-25",60.625,62.05,60.36,62.0,12831700.0],["2025-03-26",62.49,62.5,58.5,58.8,10490300.0],["2025-03-27",58.66,59.085,57.22,57.26,6746800.0],["2025-03-28",57.0,57.76,55.56,55.85,6445600.0],["2025-03-31",54.43,55.03,52.9,54.72,8359300.0],["2025-04-01",54.54,57.55,54.366,57.1,9738800.0],["2025-04-02",55.5,57.678,55.48,56.3,10036300.0],["2025-04-03",52.91,52.97,48.855,49.08,15236300.0],["2025-04-04",46.98,48.025,45.02,46.24,15320600.0],["2025-04-07",44.335,49.33,42.96,46.34,15371300.0],["2025-04-08",48.69,48.84,44.69,45.27,11143500.0],["2025-04-09",45.0,54.72,44.95,54.12,16387200.0],["2025-04-10",52.645,53.29,48.67,49.27,11727400.0],["2025-04-11",48.62,49.82,48.33,49.78,7147200.0],["2025-04-14",51.4,51.73,47.714,48.64,11666800.0],["2025-04-15",48.91,49.36,47.78,49.24,9762600.0],["2025-04-16",48.3,49.105,47.76,48.45,6085400.0],["2025-04-17",48.32,52.2,48.01,50.26,13961600.0],["2025-04-21",48.7,48.94,46.82,47.56,6885000.0],["2025-04-22",48.195,49.77,47.68,48.66,8006200.0],["2025-04-23",51.0,52.67,49.941,50.08,8850900.0],["2025-04-24",50.32,53.41,50.15,53.27,6880800.0],["2025-04-25",53.66,54.33,53.05,53.97,6294400.0],["2025-04-28",54.11,55.15,53.32,54.4,5186900.0],["2025-04-29",54.6,55.19,54.047,54.67,5684400.0],["2025-04-30",52.57,53.74,51.73,53.63,5451600.0],["2025-05-01",54.1,55.19,53.01,53.06,8839200.0],["2025-05-02",53.59,55.34,53.53,54.09,10786400.0],["2025-05-05",53.8,56.836,53.35,55.5,11724900.0],["2025-05-06",54.7,56.57,54.29,55.63,9570300.0],["2025-05-07",56.07,57.06,55.475,56.46,8543000.0],["2025-05-08",57.685,61.05,57.61,59.9,26502000.0],["2025-05-09",69.75,75.77,68.98,71.04,48903700.0],["2025-05-12",75.075,80.17,75.075,79.4,32485900.0],["2025-05-13",80.02,80.55,78.03,78.14,14240800.0],["2025-05-14",77.68,79.95,77.26,79.14,11980500.0],["2025-05-15",78.025,78.29,75.02,77.5,9364000.0],["2025-05-16",77.5,77.505,76.134,76.31,6568300.0],["2025-05-19",74.2,76.89,74.11,76.32,4819500.0],["2025-05-20",76.2,77.442,75.87,77.06,4918900.0],["2025-05-21",76.0,76.79,74.12,74.47,6323000.0],["2025-05-22",74.4,75.162,73.84,74.33,4805700.0],["2025-05-23",72.09,74.35,71.85,73.89,4840700.0],["2025-05-27",75.56,76.555,74.45,76.06,4619500.0],["2025-05-28",76.17,77.12,75.84,76.94,6569700.0],["2025-05-29",77.79,78.03,74.55,74.88,5412700.0],["2025-05-30",74.3,75.59,73.244,75.22,6880600.0],["2025-06-02",74.66,75.57,73.29,74.77,3911100.0],["2025-06-03",75.43,75.708,73.485,74.4,4236300.0],["2025-06-04",74.35,76.52,74.345,76.05,4943000.0],["2025-06-05",76.18,77.57,70.995,71.11,12282200.0],["2025-06-06",72.16,72.404,70.341,71.46,9061400.0],["2025-06-09",71.65,72.2,70.55,71.49,5838300.0],["2025-06-10",72.015,72.66,71.31,72.37,4055600.0],["2025-06-11",72.59,74.01,72.13,72.37,5057700.0],["2025-06-12",71.62,72.455,70.26,70.57,7536600.0],["2025-06-13",68.925,70.049,67.775,67.96,6705000.0],["2025-06-16",66.82,70.98,66.59,70.25,8309800.0],["2025-06-17",69.69,69.7,66.96,67.64,8412900.0],["2025-06-18",67.59,69.42,67.545,68.66,6321600.0],["2025-06-20",69.24,70.24,67.89,68.23,7823500.0],["2025-06-23",68.08,69.5,67.0,68.87,6037000.0],["2025-06-24",70.15,72.129,69.94,71.84,6210200.0],["2025-06-25",72.74,72.74,69.08,69.8,5808500.0],["2025-06-26",67.505,68.37,65.55,68.02,9593400.0],["2025-06-27",70.595,70.9,68.99,69.33,9297600.0],["2025-06-30",70.695,73.76,70.35,71.99,7881000.0],["2025-07-01",73.435,74.88,72.571,73.49,8385400.0],["2025-07-02",72.97,74.1,72.374,73.58,4755200.0],["2025-07-03",73.92,75.3,73.86,74.41,3176400.0],["2025-07-07",73.8,74.84,73.05,73.56,5057900.0],["2025-07-08",73.98,74.44,73.0,74.03,4648200.0],["2025-07-09",74.0,76.16,73.75,75.63,4757400.0],["2025-07-10",76.34,77.12,75.61,76.85,6698900.0],["2025-07-11",76.2,77.18,74.72,75.38,5951400.0],["2025-07-14",76.11,77.77,75.3,75.43,8323000.0],["2025-07-15",85.26,86.0,80.32,80.4,43674100.0],["2025-07-16",82.03,82.49,80.24,81.13,22421000.0],["2025-07-17",81.65,83.94,80.98,81.44,111506800.0],["2025-07-18",81.07,81.295,79.71,80.21,11405000.0],["2025-07-21",80.0,82.155,79.09,80.03,9536500.0],["2025-07-22",80.24,82.1,80.0,81.67,6889600.0],["2025-07-23",81.78,85.045,81.66,84.63,8909600.0],["2025-07-24",84.77,85.41,83.665,85.0,6984400.0],["2025-07-25",85.3,86.305,83.75,86.14,6043300.0],["2025-07-28",86.6,88.65,86.4,88.46,7514900.0],["2025-07-29",89.0,89.134,83.6,84.53,10444200.0],["2025-07-30",84.74,87.01,84.439,86.42,6020400.0],["2025-07-31",86.845,88.575,86.001,86.96,7577100.0],["2025-08-01",84.0,86.36,81.87,86.08,9977400.0],["2025-08-04",87.03,89.81,86.76,89.76,8305700.0],["2025-08-05",89.74,90.5,87.12,87.7,8530200.0],["2025-08-06",88.16,90.66,88.125,89.58,8653800.0],["2025-08-07",90.75,91.45,87.44,88.33,21958000.0],["2025-08-08",56.64,57.0,53.18,54.23,105358400.0],["2025-08-11",53.8,56.77,52.79,53.175,37670400.0],["2025-08-12",53.5,54.45,52.175,53.27,24988600.0],["2025-08-13",53.5,54.525,52.515,54.36,19490800.0],["2025-08-14",53.3,53.49,50.21,50.76,34084000.0],["2025-08-15",51.03,53.06,50.47,52.12,17870800.0],["2025-08-18",52.125,55.4,52.0,54.95,16702700.0],["2025-08-19",55.15,55.17,52.3,52.53,13601600.0],["2025-08-20",52.565,52.815,51.29,52.53,9001100.0],["2025-08-21",52.57,52.7,51.72,52.3,6558100.0],["2025-08-22",52.19,54.19,52.02,53.2,10237200.0],["2025-08-25",53.19,53.62,52.37,52.37,7639100.0],["2025-08-26",52.57,53.0,52.05,52.22,7241600.0],["2025-08-27",52.21,53.025,51.93,52.65,7614400.0],["2025-08-28",52.84,55.56,52.674,55.36,12371400.0],["2025-08-29",54.92,55.53,54.36,54.66,8738500.0],["2025-09-02",53.45,54.25,52.698,54.18,7788300.0],["2025-09-03",53.89,54.3,53.21,53.77,7132700.0],["2025-09-04",53.88,54.075,51.73,51.92,11413400.0],["2025-09-05",52.0,52.57,51.01,52.07,11342800.0],["2025-09-08",52.31,52.48,50.64,52.03,10656900.0],["2025-09-09",51.78,52.83,51.52,52.4,7883400.0],["2025-09-10",51.55,51.56,45.31,46.14,48170700.0],["2025-09-11",46.3,46.79,45.22,45.24,26904000.0],["2025-09-12",45.4,46.18,45.05,45.15,19764800.0],["2025-09-15",45.28,46.27,45.2,45.54,15374300.0],["2025-09-16",44.0,46.335,43.51,44.895,24134800.0],["2025-09-17",44.9,46.28,44.35,45.37,17544200.0],["2025-09-18",45.375,45.68,43.89,43.93,22314400.0],["2025-09-19",43.87,44.575,43.1,44.47,52978400.0],["2025-09-22",43.88,46.675,43.66,46.15,23599800.0],["2025-09-23",46.205,47.59,45.88,46.86,20024000.0],["2025-09-24",47.095,47.75,46.43,46.87,15392200.0],["2025-09-25",45.96,47.29,45.47,46.76,14285900.0],["2025-09-26",46.67,47.2,46.025,47.14,9250500.0],["2025-09-29",47.58,50.54,47.22,49.64,21147100.0],["2025-09-30",50.0,50.74,48.52,49.01,26414900.0],["2025-10-01",48.82,49.69,48.135,49.32,13061000.0],["2025-10-02",49.75,51.14,48.7,50.88,15268100.0],["2025-10-03",51.045,51.69,50.65,51.55,11935900.0],["2025-10-06",52.39,53.74,50.89,53.14,12580000.0],["2025-10-07",54.705,56.39,52.8,53.49,17831500.0],["2025-10-08",53.69,54.974,52.597,54.07,10859200.0],["2025-10-09",54.08,54.26,52.89,54.09,9949100.0],["2025-10-10",54.19,54.99,51.414,52.36,12452900.0],["2025-10-13",52.595,53.41,50.94,51.275,10294600.0],["2025-10-14",50.3,51.26,49.45,50.73,8133800.0],["2025-10-15",51.165,51.67,50.21,51.1,7470300.0],["2025-10-16",51.11,51.88,49.6,49.9,8541300.0],["2025-10-17",49.17,50.82,48.48,49.98,9224200.0],["2025-10-20",50.37,53.08,50.3,52.495,8558800.0],["2025-10-21",52.88,54.705,52.45,53.92,13123200.0],["2025-10-22",53.46,54.26,52.65,53.89,7354500.0],["2025-10-23",53.79,54.63,53.27,54.13,5152500.0],["2025-10-24",54.79,55.11,51.12,52.0,12294500.0],["2025-10-27",52.69,54.045,52.045,53.61,10851100.0],["2025-10-28",53.6,53.94,51.41,51.67,6958300.0],["2025-10-29",51.62,51.62,49.23,49.96,11888300.0],["2025-10-30",49.555,50.57,48.78,48.97,7389700.0],["2025-10-31",49.08,50.79,48.87,50.28,10012700.0],["2025-11-03",49.92,50.055,48.05,49.12,9623200.0],["2025-11-04",48.375,48.465,47.09,47.24,8540900.0],["2025-11-05",47.01,48.3,47.01,47.7,9982300.0],["2025-11-06",47.72,47.96,45.595,45.9,24102100.0],["2025-11-07",46.0,46.0,41.773,43.0,34336200.0],["2025-11-10",44.05,44.87,42.01,43.26,23444600.0],["2025-11-11",43.31,44.49,43.05,44.2,13144600.0],["2025-11-12",44.89,45.5,43.53,43.79,10335800.0],["2025-11-13",43.5,43.86,42.49,42.87,9301200.0],["2025-11-14",42.145,42.69,41.5,41.93,11493500.0],["2025-11-17",41.91,41.91,39.75,40.21,14631400.0],["2025-11-18",39.765,41.191,39.69,40.47,10171600.0],["2025-11-19",40.6,41.16,39.795,40.19,11633300.0],["2025-11-20",40.735,41.146,38.28,38.35,14808900.0],["2025-11-21",38.36,40.01,38.225,39.65,15475400.0],["2025-11-24",39.72,39.75,38.5,39.06,15322400.0],["2025-11-25",38.945,39.39,38.46,39.09,13823600.0],["2025-11-26",39.175,39.54,38.75,39.11,12017400.0],["2025-11-28",39.23,40.005,39.03,39.56,5248900.0],["2025-12-01",38.975,40.181,38.58,39.58,11119200.0],["2025-12-02",39.91,40.711,39.825,39.95,9365700.0],["2025-12-03",39.715,40.08,38.56,38.61,12875800.0],["2025-12-04",38.98,39.465,38.25,39.35,13044900.0],["2025-12-05",39.64,41.005,39.57,40.05,11322800.0],["2025-12-08",40.2,40.29,39.32,39.35,10925300.0],["2025-12-09",39.205,39.85,38.81,39.4,8764800.0],["2025-12-10",39.26,39.8,38.78,39.22,9120600.0],["2025-12-11",38.415,38.487,36.78,37.02,21472800.0],["2025-12-12",37.19,37.836,36.51,36.65,13651000.0],["2025-12-15",36.695,36.7,35.65,36.19,17389400.0],["2025-12-16",36.1,36.77,35.72,36.64,13116400.0],["2025-12-17",36.57,37.96,36.36,37.17,14206300.0],["2025-12-18",37.63,37.73,36.89,37.29,10653500.0],["2025-12-19",37.15,37.605,36.81,37.26,63754500.0],["2025-12-22",37.53,38.0,37.05,37.29,11795000.0],["2025-12-23",37.13,37.616,36.79,37.44,9550200.0],["2025-12-24",37.4,38.14,37.17,38.12,4208600.0],["2025-12-26",38.05,38.416,37.79,38.31,6307500.0],["2025-12-29",38.09,38.76,37.96,38.39,9907300.0],["2025-12-30",38.22,38.9,38.1,38.12,8090200.0],["2025-12-31",38.065,38.47,37.836,37.96,7624600.0],["2026-01-02",38.195,38.24,36.795,37.68,9782600.0],["2026-01-05",37.95,40.2,37.85,40.11,14290500.0],["2026-01-06",40.11,40.9,39.505,39.74,12163500.0],["2026-01-07",39.76,39.99,38.29,38.65,10377300.0],["2026-01-08",38.44,38.451,37.04,37.3,12829100.0],["2026-01-09",37.54,37.65,36.63,37.29,10244800.0],["2026-01-12",37.35,37.77,36.74,36.9,11020900.0],["2026-01-13",36.91,37.3,36.25,37.14,11829400.0],["2026-01-14",37.13,37.25,36.32,37.13,9994500.0],["2026-01-15",37.2,37.225,35.88,36.23,11334100.0],["2026-01-16",36.26,36.35,35.235,35.48,12520600.0],["2026-01-20",34.81,35.081,34.0,34.15,10964400.0],["2026-01-21",34.43,35.535,34.35,35.33,9366600.0],["2026-01-22",35.745,36.955,35.63,36.82,8293100.0],["2026-01-23",36.235,36.695,36.06,36.55,6203300.0],["2026-01-26",36.36,36.38,33.43,33.81,24784700.0],["2026-01-27",33.52,33.57,31.83,32.19,18874800.0],["2026-01-28",32.485,32.775,31.84,31.87,9848700.0],["2026-01-29",31.55,31.63,30.82,31.25,13680700.0],["2026-01-30",31.33,31.34,30.13,30.33,14739700.0],["2026-02-02",30.13,30.89,29.69,29.75,14344500.0],["2026-02-03",28.505,28.531,26.57,27.18,29647500.0],["2026-02-04",27.035,27.495,26.04,27.27,19189500.0],["2026-02-05",27.0,27.78,26.01,26.24,22379300.0],["2026-02-06",26.33,27.06,26.06,27.04,13597700.0],["2026-02-09",27.12,27.26,26.67,27.04,8224900.0],["2026-02-10",27.34,28.54,27.3,28.13,13246100.0],["2026-02-11",28.242,28.365,26.945,27.23,10270300.0],["2026-02-12",27.33,27.48,25.935,26.14,16259300.0],["2026-02-13",26.415,26.815,25.64,25.81,13286200.0],["2026-02-17",25.89,26.26,24.84,25.26,13547700.0],["2026-02-18",25.13,25.84,24.94,25.5,17331300.0],["2026-02-19",25.37,25.82,25.135,25.24,20280400.0],["2026-02-20",25.15,26.12,24.91,25.1,15338900.0],["2026-02-23",24.91,25.0,24.05,24.17,14439000.0],["2026-02-24",24.11,24.98,23.78,24.94,11968400.0],["2026-02-25",24.93,25.74,24.544,25.16,29451300.0],["2026-02-26",21.1,24.33,21.08,23.95,52998600.0],["2026-02-27",23.51,24.09,22.47,23.82,23911200.0],["2026-03-02",23.075,24.34,22.88,24.32,20259800.0],["2026-03-03",24.06,25.245,23.53,25.0,19617000.0],["2026-03-04",25.035,25.59,24.57,25.17,22542800.0],["2026-03-05",31.489,32.9,29.252,29.79,82707400.0],["2026-03-06",29.165,29.51,28.035,29.28,29201000.0],["2026-03-09",28.77,28.966,27.98,28.56,16131100.0],["2026-03-10",28.63,28.63,27.12,27.66,16188600.0],["2026-03-11",28.09,28.29,26.83,27.28,12777800.0],["2026-03-12",27.42,28.08,26.47,26.525,11827100.0],["2026-03-13",26.645,27.546,26.2,27.34,12999500.0],["2026-03-16",27.88,27.999,26.93,27.08,10875300.0],["2026-03-17",27.16,28.64,24.82,25.07,40427200.0],["2026-03-18",23.34,24.5,23.0,23.55,36151500.0],["2026-03-19",23.205,24.0,22.95,23.51,17502900.0],["2026-03-20",23.49,24.49,23.2,24.11,24215600.0],["2026-03-23",24.33,24.65,23.73,23.95,14636700.0],["2026-03-24",23.82,23.88,21.57,22.34,30889600.0],["2026-03-25",22.68,23.13,21.54,21.97,15947700.0],["2026-03-26",21.76,22.36,21.55,21.74,14263300.0],["2026-03-27",21.61,21.64,21.03,21.28,14842000.0],["2026-03-30",21.2,22.57,21.2,22.01,21062700.0],["2026-03-31",22.0,23.3,21.98,22.69,42271400.0],["2026-04-01",22.64,22.82,21.72,21.98,16654900.0],["2026-04-02",21.74,22.525,21.455,22.05,12607200.0],["2026-04-06",21.89,22.54,21.89,22.21,8187900.0],["2026-04-07",22.11,22.54,20.375,20.7,22385900.0],["2026-04-08",21.52,21.725,20.11,20.25,21288600.0],["2026-04-09",20.21,20.69,19.74,20.61,19660000.0],["2026-04-10",20.7,21.02,19.97,20.09,12841900.0],["2026-04-13",20.15,21.285,20.12,21.22,14529400.0],["2026-04-14",21.33,21.92,20.925,21.02,12569100.0],["2026-04-15",21.43,22.55,21.3,22.38,15488600.0],["2026-04-16",22.77,23.39,22.62,22.76,17676500.0],["2026-04-17",23.066,23.42,22.3,22.47,19586700.0],["2026-04-20",22.27,24.315,22.25,24.05,21010700.0],["2026-04-21",23.925,24.064,22.925,23.2,19405900.0],["2026-04-22",23.43,23.67,23.2,23.56,11892000.0],["2026-04-23",23.26,23.27,22.13,22.62,13287500.0],["2026-04-24",23.64,24.17,22.98,23.97,21016200.0],["2026-04-27",23.25,23.91,22.86,23.14,15602800.0],["2026-04-28",23.04,23.69,22.91,23.23,10842700.0],["2026-04-29",23.59,24.508,23.45,24.37,20333400.0],["2026-04-30",23.87,23.91,23.15,23.59,14696500.0],["2026-05-01",24.31,24.87,24.02,24.24,17025200.0],["2026-05-04",24.58,24.836,23.91,24.1,12388800.0],["2026-05-05",24.01,24.72,23.37,24.61,19634400.0],["2026-05-06",24.82,24.85,23.87,24.01,15459500.0],["2026-05-07",24.08,24.66,23.37,23.49,43042300.0],["2026-05-08",20.975,23.105,20.725,23.08,41292200.0],["2026-05-11",22.75,22.89,20.835,21.52,21721400.0],["2026-05-12",21.765,21.88,21.035,21.14,16822600.0],["2026-05-13",20.895,20.895,19.83,20.49,18832000.0],["2026-05-14",20.44,20.64,20.035,20.41,14035300.0],["2026-05-15",20.46,21.17,20.4,21.15,17607700.0],["2026-05-18",20.99,22.578,20.99,22.27,20491900.0],["2026-05-19",22.57,23.24,21.11,21.16,19886400.0],["2026-05-20",20.765,21.04,20.22,21.02,21267300.0],["2026-05-21",20.88,21.41,20.62,21.28,10602000.0],["2026-05-22",21.35,22.508,21.31,22.38,16293600.0],["2026-05-26",22.0,22.56,21.75,22.18,16671300.0],["2026-05-27",22.125,23.36,22.125,22.29,17333900.0],["2026-05-28",21.24,21.76,20.8,21.15,21718000.0],["2026-05-29",21.2,22.155,20.965,21.56,48457400.0],["2026-06-01",21.99,23.57,21.785,23.22,22967900.0],["2026-06-02",22.53,22.6,21.0,21.1,21905500.0],["2026-06-03",21.0,21.03,20.05,20.56,17598000.0],["2026-06-04",20.95,21.91,20.54,21.03,19800500.0],["2026-06-05",21.14,21.42,19.835,19.95,18202200.0],["2026-06-08",19.575,19.99,19.1,19.43,23456400.0],["2026-06-09",19.165,20.127,19.06,19.89,18684900.0],["2026-06-10",19.575,20.585,19.2,19.29,21367400.0],["2026-06-11",19.09,19.23,18.37,18.9,19368500.0],["2026-06-12",18.77,19.99,18.312,19.28,30936200.0],["2026-06-15",19.474,19.64,18.885,19.27,24055600.0],["2026-06-16",19.225,19.47,18.715,18.96,17319200.0],["2026-06-17",18.93,19.025,18.15,18.16,18745200.0],["2026-06-18",18.06,18.565,17.77,18.51,50679200.0],["2026-06-22",18.22,18.675,17.69,18.02,21422900.0],["2026-06-23",17.7,18.22,17.21,17.93,23125600.0],["2026-06-24",17.97,18.4,17.655,17.7,14274500.0],["2026-06-25",17.51,17.88,16.98,17.33,15024100.0],["2026-06-26",17.4,18.47,17.37,18.37,27349400.0],["2026-06-29",18.97,19.33,18.51,18.65,15903100.0],["2026-06-30",18.005,18.38,17.47,18.08,29047400.0],["2026-07-01",18.645,19.64,18.15,19.15,18777200.0],["2026-07-02",19.08,19.36,19.0,19.1,10958000.0],["2026-07-06",18.755,19.465,18.51,19.31,13593933.364026],["2026-07-07",19.74,19.94,18.98,19.18,10162202.261243],["2026-07-08",19.22,19.265,18.78,19.07,11546180.728],["2026-07-09",18.602,19.8,18.5,19.75,9130725.965352],["2026-07-10",20.23,20.378,19.39,19.53,8546343.515879],["2026-07-13",20.28,20.535,19.73,19.79,12342622.988985],["2026-07-14",19.065,19.47,18.905,18.94,13566816.801402],["2026-07-15",19.34,19.7595,19.125,19.37,10334426.268497],["2026-07-16",19.7,19.99,19.0201,19.12,8198722.133075],["2026-07-17",18.91,19.205,18.35,18.59,13642775.037851],["2026-07-20",18.565,19.1202,18.13,18.64,11713522.881591],["2026-07-21",18.32,18.75,18.1,18.25,12080043.316897],["2026-07-22",18.46,18.5,17.43,17.58,12432831.907882],["2026-07-23",17.58,17.6,16.7,16.79,17288727.878661],["2026-07-24",16.96,17.51,16.86,17.29,19631960.878918],["2026-07-27",17.79,18.435,17.63,17.88,13205851.894667],["2026-07-28",18.095,19.06,18.01,18.91,20585568.35079],["2026-07-29",18.67,19.51,18.54,19.09,18787613.020563],["2026-07-30",18.4,18.65,18.024,18.28,18526698.240161],["2026-07-31",18.08,18.2899,17.71,18.04,16428961.679967],["2026-08-03",18.65,18.95,18.24,18.3,14783559.846047],["2026-08-04",17.96,19.37,17.87,19.34,21717653.579884],["2026-08-05",19.52,19.55,18.71,18.96,16407121.250377],["2026-08-06",18.52,18.995,17.39,17.67,86674573.040145],["2026-08-07",12.87,14.57,12.83,13.8,133170303.917231],["2026-08-10",13.475,13.715,12.85,12.895,23281961.298122],["2026-08-11",13.2,13.75,13.145,13.56,31787347.082206],["2026-08-12",13.46,13.695,13.06,13.49,23362608.670814],["2026-08-13",13.725,14.7,13.57,14.56,34547369.60144],["2026-08-14",14.495,14.63,14,14.14,17525300.928763]]}