{"t":"TWLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-06-23",23.99,29.61,23.66,28.79,21272000.0],["2016-06-24",27.54,28.739,26.05,26.3,4667800.0],["2016-06-27",27.35,28.19,26.3,27.25,3907500.0],["2016-06-28",30.4,33.411,29.57,29.92,10608500.0],["2016-06-29",31.98,37.19,31.75,37.08,13783000.0],["2016-06-30",39.68,41.89,34.8,36.5,18512600.0],["2016-07-01",36.97,37.34,33.65,34.03,7005300.0],["2016-07-05",34.87,35.43,33.07,34.04,3998700.0],["2016-07-06",33.41,37.93,33.27,37.93,5074100.0],["2016-07-07",38.41,38.62,36.0,36.51,4066600.0],["2016-07-08",37.25,37.4,35.25,35.54,3250100.0],["2016-07-11",36.3,38.3,35.79,37.3,5734700.0],["2016-07-12",37.99,38.94,36.815,38.3,4178900.0],["2016-07-13",41.29,42.75,40.21,42.25,8547900.0],["2016-07-14",43.4,44.8,40.8,41.75,7230800.0],["2016-07-15",42.74,43.75,41.2,43.0,2921400.0],["2016-07-18",41.25,42.484,40.15,41.03,3758300.0],["2016-07-19",40.53,41.0,39.04,39.07,2223600.0],["2016-07-20",39.5,42.574,38.51,41.73,4511900.0],["2016-07-21",41.71,42.55,39.83,40.12,2634100.0],["2016-07-22",40.32,41.76,40.1,40.81,1938000.0],["2016-07-25",40.7,41.49,39.57,40.75,2240800.0],["2016-07-26",40.55,41.782,39.75,40.39,2247900.0],["2016-07-27",40.92,43.25,40.77,42.54,4813900.0],["2016-07-28",42.96,43.7,41.02,42.17,4156600.0],["2016-07-29",42.75,42.881,40.55,40.63,4887700.0],["2016-08-01",40.63,41.64,39.11,39.33,2661800.0],["2016-08-02",39.1,40.25,37.5,37.93,2648000.0],["2016-08-03",38.1,39.0,37.2,38.55,1382800.0],["2016-08-04",38.9,41.07,38.9,40.59,1659600.0],["2016-08-05",40.97,41.72,40.75,41.49,1442500.0],["2016-08-08",42.7,42.92,40.58,42.5,3250000.0],["2016-08-09",44.32,45.69,41.35,43.01,7377900.0],["2016-08-10",43.22,43.95,41.9,43.63,2493600.0],["2016-08-11",43.45,49.0,43.45,48.71,8139400.0],["2016-08-12",49.05,53.37,48.6,53.29,9286000.0],["2016-08-15",56.75,66.399,55.133,58.47,22052400.0],["2016-08-16",60.57,64.16,59.06,59.34,12272200.0],["2016-08-17",60.9,61.5,57.05,58.86,6795900.0],["2016-08-18",59.14,59.36,54.15,54.4,7445200.0],["2016-08-19",52.32,56.47,51.85,54.88,6905500.0],["2016-08-22",56.23,59.75,55.34,58.65,7201500.0],["2016-08-23",60.15,61.35,55.71,56.08,7620800.0],["2016-08-24",56.08,58.07,53.35,53.6,7644700.0],["2016-08-25",54.25,55.1,51.257,51.93,5511100.0],["2016-08-26",51.93,54.33,49.611,54.25,7093700.0],["2016-08-29",54.55,56.0,53.2,53.82,4455700.0],["2016-08-30",53.85,54.93,53.51,53.8,3393300.0],["2016-08-31",53.99,54.59,52.14,53.62,2177900.0],["2016-09-01",53.61,56.74,53.6,54.38,5952900.0],["2016-09-02",54.93,57.74,54.93,57.62,3741000.0],["2016-09-06",58.24,60.69,57.791,59.18,7321400.0],["2016-09-07",60.2,60.4,56.31,56.63,5303600.0],["2016-09-08",57.4,58.45,56.51,57.45,3661100.0],["2016-09-09",57.0,58.0,55.02,56.0,4478700.0],["2016-09-12",55.08,57.88,54.58,56.7,3497400.0],["2016-09-13",55.78,56.75,53.6,53.97,4026100.0],["2016-09-14",54.97,55.0,52.77,53.12,2714100.0],["2016-09-15",53.88,54.85,53.26,54.0,2284200.0],["2016-09-16",54.3,56.99,53.66,56.75,4355300.0],["2016-09-19",57.54,59.4,56.9,57.28,4253400.0],["2016-09-20",57.87,58.989,56.6,56.76,2233000.0],["2016-09-21",57.5,61.85,56.85,61.7,5058300.0],["2016-09-22",62.45,66.48,62.03,64.92,8998300.0],["2016-09-23",64.45,68.4,63.8,64.07,7570100.0],["2016-09-26",63.0,65.68,62.38,64.24,3880300.0],["2016-09-27",66.0,68.99,65.56,68.22,7971000.0],["2016-09-28",70.49,70.96,67.44,68.97,6732500.0],["2016-09-29",69.13,69.9,68.2,68.72,3269900.0],["2016-09-30",69.5,69.61,63.01,64.36,7818000.0],["2016-10-03",62.5,66.64,62.43,65.02,3766900.0],["2016-10-04",65.26,65.73,60.26,60.94,4149400.0],["2016-10-05",62.09,63.14,61.051,61.47,2417300.0],["2016-10-06",60.72,62.77,60.072,60.69,1921800.0],["2016-10-07",61.33,61.98,59.27,60.58,1737300.0],["2016-10-10",57.63,58.91,51.39,52.02,8667900.0],["2016-10-11",54.43,54.6,51.341,52.44,5416000.0],["2016-10-12",53.46,53.59,50.04,50.8,2594600.0],["2016-10-13",49.87,49.95,47.05,47.24,9154400.0],["2016-10-14",47.8,49.59,45.68,46.11,6714100.0],["2016-10-17",45.39,47.218,44.31,44.45,5101600.0],["2016-10-18",45.89,48.94,44.411,47.77,6565000.0],["2016-10-19",48.1,48.18,45.5,46.51,2969900.0],["2016-10-20",45.8,46.949,43.54,44.14,4040700.0],["2016-10-21",41.0,43.1,40.19,41.06,18570100.0],["2016-10-24",42.2,42.8,40.64,40.73,7135300.0],["2016-10-25",40.73,41.63,38.55,38.6,7002500.0],["2016-10-26",38.42,40.43,38.25,39.24,5316400.0],["2016-10-27",39.52,39.75,36.72,37.26,7109700.0],["2016-10-28",36.79,37.7,34.74,35.42,7189300.0],["2016-10-31",35.41,36.25,33.75,34.12,8314200.0],["2016-11-01",35.4,36.79,34.71,35.88,9924500.0],["2016-11-02",35.73,36.37,33.45,34.15,5118300.0],["2016-11-03",33.87,34.55,32.41,32.6,7687200.0],["2016-11-04",34.16,35.2,31.5,31.57,10045300.0],["2016-11-07",32.97,33.1,30.43,30.52,7362300.0],["2016-11-08",30.6,31.88,29.92,31.41,6308200.0],["2016-11-09",30.36,33.7,30.3,31.81,6409200.0],["2016-11-10",33.14,34.0,30.72,31.5,5155100.0],["2016-11-11",31.08,32.28,31.03,31.56,2274900.0],["2016-11-14",31.71,32.97,31.21,31.39,4079200.0],["2016-11-15",31.7,34.85,31.39,34.73,6075200.0],["2016-11-16",35.39,37.84,35.0,37.05,10980200.0],["2016-11-17",37.42,37.44,34.75,35.21,5879600.0],["2016-11-18",35.41,36.88,34.55,36.88,4349000.0],["2016-11-21",37.51,38.88,36.51,36.8,7352400.0],["2016-11-22",37.6,38.2,36.8,37.39,3628600.0],["2016-11-23",37.09,37.85,35.53,35.68,5314400.0],["2016-11-25",35.68,35.84,34.85,35.07,1543300.0],["2016-11-28",34.81,35.49,33.72,33.85,3233500.0],["2016-11-29",33.99,34.29,32.66,33.61,3402500.0],["2016-11-30",33.0,35.24,33.0,33.92,3302600.0],["2016-12-01",33.66,33.8,31.54,31.87,3880700.0],["2016-12-02",31.55,31.74,30.31,30.38,3552000.0],["2016-12-05",30.89,31.67,30.35,30.73,3773100.0],["2016-12-06",30.81,32.49,30.81,32.14,3771500.0],["2016-12-07",32.0,32.87,30.98,31.02,3027000.0],["2016-12-08",31.05,31.78,30.34,30.6,4905500.0],["2016-12-09",30.6,30.95,29.14,29.34,5737700.0],["2016-12-12",29.04,29.5,28.37,29.23,3897300.0],["2016-12-13",29.0,30.37,29.0,29.27,2623800.0],["2016-12-14",29.23,29.94,29.0,29.51,2254400.0],["2016-12-15",29.61,30.21,29.25,29.65,2588800.0],["2016-12-16",29.9,30.53,28.711,29.25,3338600.0],["2016-12-19",29.2,29.5,28.71,29.15,2935000.0],["2016-12-20",29.61,31.49,28.61,29.92,10098400.0],["2016-12-21",30.5,34.68,30.2,34.59,11589500.0],["2016-12-22",35.07,35.15,31.52,31.71,11640200.0],["2016-12-23",32.12,32.6,31.53,32.22,3237100.0],["2016-12-27",32.7,33.05,32.05,32.61,2792600.0],["2016-12-28",32.45,32.75,30.03,30.21,4165600.0],["2016-12-29",30.02,30.24,28.851,29.27,3420000.0],["2016-12-30",29.42,29.99,28.65,28.85,3014600.0],["2017-01-03",29.25,29.45,25.98,26.5,11108400.0],["2017-01-04",26.55,27.75,26.21,27.51,6047400.0],["2017-01-05",28.6,28.75,27.41,28.1,4683500.0],["2017-01-06",28.06,28.73,27.56,27.63,3790400.0],["2017-01-09",27.77,28.35,27.24,28.1,2619900.0],["2017-01-10",29.25,29.7,27.72,27.79,4675800.0],["2017-01-11",27.45,28.0,27.33,27.94,2394400.0],["2017-01-12",28.46,28.72,27.559,27.88,2792900.0],["2017-01-13",27.85,28.11,27.41,27.96,2694700.0],["2017-01-17",27.9,28.06,27.75,27.85,2669100.0],["2017-01-18",27.77,27.832,27.03,27.59,3581000.0],["2017-01-19",27.73,28.68,27.42,28.56,4984000.0],["2017-01-20",28.55,29.0,28.02,28.38,3877400.0],["2017-01-23",28.38,28.8,28.151,28.5,2907300.0],["2017-01-24",28.47,29.44,28.22,28.73,4087100.0],["2017-01-25",29.19,30.47,28.825,29.05,5137200.0],["2017-01-26",30.15,30.5,29.35,29.85,3812700.0],["2017-01-27",29.92,29.989,28.85,29.44,2786600.0],["2017-01-30",29.41,29.41,28.28,29.01,3392300.0],["2017-01-31",28.7,28.94,28.43,28.83,2072800.0],["2017-02-01",29.74,30.365,29.36,30.05,3697500.0],["2017-02-02",29.87,30.84,29.62,30.1,4029600.0],["2017-02-03",30.1,31.6,30.07,31.37,4119600.0],["2017-02-06",31.5,32.42,31.3,31.82,6083300.0],["2017-02-07",32.3,32.31,30.83,30.96,7408500.0],["2017-02-08",31.71,32.69,29.75,31.44,9781000.0],["2017-02-09",31.44,34.24,30.75,32.81,9960600.0],["2017-02-10",31.77,33.39,31.58,31.96,9469200.0],["2017-02-13",32.06,34.95,32.06,34.9,8648300.0],["2017-02-14",33.86,34.44,32.88,33.65,7476600.0],["2017-02-15",33.4,33.86,33.11,33.42,3408200.0],["2017-02-16",33.65,34.28,32.763,33.17,5113000.0],["2017-02-17",33.17,33.362,32.2,32.35,4026800.0],["2017-02-21",32.47,32.63,31.396,31.96,4402700.0],["2017-02-22",31.91,32.445,31.735,32.16,3897900.0],["2017-02-23",32.31,32.49,31.4,31.67,2801700.0],["2017-02-24",31.28,32.28,31.01,32.26,2329700.0],["2017-02-27",32.08,33.33,31.86,32.64,3320100.0],["2017-02-28",32.16,32.24,31.33,31.72,4446200.0],["2017-03-01",32.0,32.41,31.67,32.32,3378500.0],["2017-03-02",32.04,32.66,30.79,31.03,4202100.0],["2017-03-03",30.74,30.89,29.351,29.81,4749500.0],["2017-03-06",30.4,31.03,29.83,30.89,3488200.0],["2017-03-07",30.65,31.33,30.49,30.74,1969700.0],["2017-03-08",30.81,31.16,30.588,31.08,1551900.0],["2017-03-09",31.1,31.84,30.85,31.32,2345700.0],["2017-03-10",31.42,31.71,31.03,31.23,1597700.0],["2017-03-13",31.15,32.67,31.1,32.07,2404100.0],["2017-03-14",31.91,31.95,30.79,31.07,1664700.0],["2017-03-15",31.21,31.39,30.344,31.3,1886700.0],["2017-03-16",31.39,32.622,31.263,31.41,2907900.0],["2017-03-17",31.09,31.79,30.51,31.03,4484700.0],["2017-03-20",31.06,31.49,30.76,31.2,1639000.0],["2017-03-21",31.12,31.33,29.23,29.6,3951400.0],["2017-03-22",29.64,29.89,28.97,29.17,2343400.0],["2017-03-23",29.24,29.5,28.95,29.05,1481300.0],["2017-03-24",29.1,29.5,28.823,29.19,1291500.0],["2017-03-27",28.8,29.82,28.36,29.63,1597200.0],["2017-03-28",29.53,30.06,29.208,29.27,1657500.0],["2017-03-29",29.25,29.25,28.75,28.78,2200200.0],["2017-03-30",28.67,28.89,28.12,28.62,2244100.0],["2017-03-31",28.47,29.26,28.26,28.87,1694600.0],["2017-04-03",28.76,28.89,28.19,28.69,1751300.0],["2017-04-04",28.51,28.85,26.95,27.27,3758900.0],["2017-04-05",27.27,27.72,26.82,26.93,3005000.0],["2017-04-06",26.94,27.14,26.76,26.93,1626400.0],["2017-04-07",28.5,28.55,27.71,28.17,5277900.0],["2017-04-10",28.31,28.87,27.65,28.47,3891400.0],["2017-04-11",28.42,29.63,28.1,29.35,3087800.0],["2017-04-12",29.67,30.19,29.2,29.56,3010000.0],["2017-04-13",29.43,30.64,29.4,30.29,2483600.0],["2017-04-17",30.33,30.85,29.84,30.8,1541500.0],["2017-04-18",30.57,31.21,30.228,30.8,1565300.0],["2017-04-19",31.09,32.25,31.09,31.76,2724800.0],["2017-04-20",31.72,32.38,31.46,31.63,2178700.0],["2017-04-21",31.44,31.631,30.4,30.82,1298900.0],["2017-04-24",31.25,31.25,30.21,30.93,1670000.0],["2017-04-25",30.87,32.13,30.79,31.93,2052500.0],["2017-04-26",31.76,32.56,31.65,32.24,2597000.0],["2017-04-27",32.26,33.29,32.25,32.84,2306000.0],["2017-04-28",32.8,33.36,32.7,33.05,2280700.0],["2017-05-01",33.1,34.45,33.031,34.39,3836000.0],["2017-05-02",34.23,34.45,32.75,33.94,9901600.0],["2017-05-03",24.6,26.44,24.15,25.01,23789100.0],["2017-05-04",25.51,26.02,24.89,24.96,6116600.0],["2017-05-05",25.01,25.29,23.88,23.97,7065300.0],["2017-05-08",23.75,24.16,22.8,23.84,7401000.0],["2017-05-09",23.73,23.84,23.1,23.17,3415400.0],["2017-05-10",23.18,23.76,22.9,23.45,2967200.0],["2017-05-11",23.16,23.327,23.0,23.3,2125500.0],["2017-05-12",24.2,24.689,23.45,24.0,4427500.0],["2017-05-15",24.26,24.35,23.68,24.3,2216800.0],["2017-05-16",24.5,25.32,24.46,24.88,3596400.0],["2017-05-17",24.67,25.16,24.62,24.81,3831300.0],["2017-05-18",24.75,25.14,24.09,24.37,2684500.0],["2017-05-19",24.36,25.42,24.15,25.16,2900200.0],["2017-05-22",25.01,25.5,24.84,24.96,2369400.0],["2017-05-23",25.17,25.6,24.909,25.56,2778600.0],["2017-05-24",25.44,26.66,25.42,26.05,3228900.0],["2017-05-25",25.67,25.9,24.79,25.0,3753700.0],["2017-05-26",25.06,25.45,24.94,25.01,2183500.0],["2017-05-30",24.95,25.0,24.368,24.5,1694400.0],["2017-05-31",24.46,24.5,23.62,24.31,2635900.0],["2017-06-01",24.39,24.47,23.83,24.15,2116900.0],["2017-06-02",24.14,25.01,24.1,24.85,2031100.0],["2017-06-05",24.81,25.49,24.555,24.95,2032300.0],["2017-06-06",24.94,25.92,24.6,25.54,2319900.0],["2017-06-07",25.46,25.97,25.16,25.25,1633700.0],["2017-06-08",25.06,25.54,24.92,25.49,1464100.0],["2017-06-09",25.41,25.87,24.37,24.64,2782000.0],["2017-06-12",24.29,24.77,23.954,24.77,1889300.0],["2017-06-13",24.81,25.88,24.81,25.49,2084400.0],["2017-06-14",25.4,26.18,25.27,25.71,2442300.0],["2017-06-15",25.44,26.21,25.33,25.85,1549000.0],["2017-06-16",25.85,27.0,25.85,26.87,2908900.0],["2017-06-19",27.47,28.75,27.47,28.37,3273600.0],["2017-06-20",28.5,28.98,27.11,27.69,2950700.0],["2017-06-21",27.83,28.37,27.796,28.32,1636100.0],["2017-06-22",28.18,29.38,28.13,28.75,2902000.0],["2017-06-23",28.81,29.9,28.81,29.71,8606400.0],["2017-06-26",29.8,29.89,28.43,28.94,2641700.0],["2017-06-27",29.15,29.8,28.409,28.6,2089800.0],["2017-06-28",28.96,29.77,28.74,29.5,2911700.0],["2017-06-29",29.11,29.66,28.25,29.0,1658600.0],["2017-06-30",29.0,29.65,28.78,29.11,1966000.0],["2017-07-03",29.1,29.25,28.68,28.97,652100.0],["2017-07-05",28.95,29.24,28.31,29.07,1540100.0],["2017-07-06",28.67,28.87,28.09,28.31,1111600.0],["2017-07-07",28.43,28.82,28.18,28.43,1106200.0],["2017-07-10",28.35,29.05,28.29,28.75,785700.0],["2017-07-11",29.27,29.63,29.02,29.32,2042700.0],["2017-07-12",29.68,29.75,29.36,29.46,1123800.0],["2017-07-13",29.67,30.05,29.17,29.48,1452500.0],["2017-07-14",29.62,29.68,28.88,29.23,1164400.0],["2017-07-17",29.18,30.62,29.11,30.45,1590000.0],["2017-07-18",30.45,31.023,30.02,30.41,1956500.0],["2017-07-19",30.75,31.76,30.53,31.49,1650300.0],["2017-07-20",31.58,32.23,30.83,31.06,2236600.0],["2017-07-21",31.14,31.779,30.48,30.93,1604800.0],["2017-07-24",31.08,31.24,30.678,30.99,1115200.0],["2017-07-25",31.04,31.97,31.0,31.4,1188700.0],["2017-07-26",31.49,31.75,31.28,31.5,795100.0],["2017-07-27",31.51,31.63,29.7,30.15,1607400.0],["2017-07-28",29.95,30.48,29.772,29.91,1277800.0],["2017-07-31",30.0,30.35,28.55,29.17,1564500.0],["2017-08-01",29.31,29.66,28.7,28.99,1416200.0],["2017-08-02",29.04,29.04,27.93,28.4,1417300.0],["2017-08-03",28.4,29.21,28.26,28.85,1677200.0],["2017-08-04",28.99,29.39,28.73,29.21,1123900.0],["2017-08-07",29.52,30.67,29.5,30.53,5186200.0],["2017-08-08",34.19,34.74,32.41,33.58,12595300.0],["2017-08-09",33.06,33.62,32.93,33.0,2023100.0],["2017-08-10",32.33,32.4,30.07,30.28,4657300.0],["2017-08-11",30.2,31.89,29.76,31.38,3416000.0],["2017-08-14",31.8,32.0,31.06,31.41,1776400.0],["2017-08-15",31.27,31.49,30.78,31.0,1357800.0],["2017-08-16",31.06,31.69,31.0,31.06,1142800.0],["2017-08-17",31.03,31.24,30.25,30.32,1429200.0],["2017-08-18",30.2,30.5,29.68,29.91,1409800.0],["2017-08-21",29.83,30.04,28.83,29.21,1232300.0],["2017-08-22",29.22,29.265,28.21,29.05,1803600.0],["2017-08-23",28.8,29.2,28.69,28.98,835000.0],["2017-08-24",29.33,29.6,28.95,29.32,1435700.0],["2017-08-25",29.3,29.45,28.52,28.93,989200.0],["2017-08-28",29.05,29.165,28.44,28.59,848500.0],["2017-08-29",28.32,29.27,28.25,28.99,1080900.0],["2017-08-30",29.1,29.39,28.852,29.23,842500.0],["2017-08-31",29.25,29.74,28.95,29.28,1567500.0],["2017-09-01",29.35,29.695,28.8,28.96,1225700.0],["2017-09-05",28.78,29.43,28.43,29.35,1455000.0],["2017-09-06",29.26,30.194,29.17,29.88,1696200.0],["2017-09-07",29.91,30.28,29.5,29.73,1175300.0],["2017-09-08",29.64,30.28,29.523,29.77,994500.0],["2017-09-11",30.06,30.75,30.027,30.65,1303200.0],["2017-09-12",30.72,31.04,30.09,30.23,1415200.0],["2017-09-13",30.29,31.11,30.29,30.62,1206800.0],["2017-09-14",30.58,31.28,30.53,31.04,949500.0],["2017-09-15",30.94,31.63,30.53,30.88,3360300.0],["2017-09-18",30.87,31.66,30.85,31.14,1357300.0],["2017-09-19",31.47,31.542,30.95,31.04,564400.0],["2017-09-20",30.97,30.971,30.315,30.51,915700.0],["2017-09-21",30.58,30.97,30.05,30.5,911900.0],["2017-09-22",30.25,31.16,30.25,30.83,897900.0],["2017-09-25",30.89,30.89,29.06,29.47,1707700.0],["2017-09-26",29.63,29.9,26.86,27.52,4276200.0],["2017-09-27",30.03,30.38,28.76,29.14,4743100.0],["2017-09-28",29.03,29.7,28.6,29.68,1162100.0],["2017-09-29",29.6,30.0,29.52,29.85,904200.0],["2017-10-02",29.87,30.99,29.85,30.87,1486200.0],["2017-10-03",31.02,31.76,30.87,31.57,1296500.0],["2017-10-04",31.63,31.97,31.261,31.37,1109500.0],["2017-10-05",31.67,32.22,31.61,32.16,1359000.0],["2017-10-06",31.89,32.85,31.731,32.35,1221900.0],["2017-10-09",32.35,32.95,32.2,32.23,813500.0],["2017-10-10",32.47,32.88,31.79,32.13,1018600.0],["2017-10-11",32.13,32.75,31.91,32.67,1138700.0],["2017-10-12",32.67,32.87,31.98,32.12,678900.0],["2017-10-13",32.21,32.68,31.85,32.58,834700.0],["2017-10-16",32.6,32.78,31.88,31.94,872300.0],["2017-10-17",31.87,32.12,31.63,31.74,620800.0],["2017-10-18",31.9,31.9,31.17,31.61,891800.0],["2017-10-19",31.2,31.797,30.73,31.44,995000.0],["2017-10-20",31.86,33.069,31.47,32.62,3086600.0],["2017-10-23",32.62,33.06,31.83,31.85,1310300.0],["2017-10-24",32.17,32.2,31.75,31.9,1057700.0],["2017-10-25",31.75,32.09,31.22,31.27,1579200.0],["2017-10-26",31.44,31.77,31.13,31.39,924600.0],["2017-10-27",31.76,32.1,31.29,31.99,1212800.0],["2017-10-30",31.9,32.48,31.7,31.88,1001800.0],["2017-10-31",32.0,32.248,31.79,31.95,998500.0],["2017-11-01",32.08,32.199,31.42,31.51,1148000.0],["2017-11-02",31.51,31.51,29.82,30.34,2231100.0],["2017-11-03",30.35,30.74,29.63,30.24,1716400.0],["2017-11-06",30.13,30.42,29.755,29.88,1125800.0],["2017-11-07",29.8,29.89,28.05,28.38,2736800.0],["2017-11-08",28.38,28.47,27.16,27.83,6177400.0],["2017-11-09",28.5,28.5,25.52,25.93,7546100.0],["2017-11-10",25.84,26.25,25.16,25.55,3418400.0],["2017-11-13",25.3,26.4,25.21,26.4,2608200.0],["2017-11-14",26.18,26.249,25.36,25.82,2692400.0],["2017-11-15",25.29,25.75,25.23,25.29,1774100.0],["2017-11-16",25.57,26.2,25.38,26.11,1811300.0],["2017-11-17",26.09,26.38,25.6,25.68,1722900.0],["2017-11-20",25.68,26.2,25.532,26.07,1693000.0],["2017-11-21",26.07,26.26,25.75,25.91,1790900.0],["2017-11-22",25.84,26.2,25.77,26.13,1229200.0],["2017-11-24",26.26,26.61,26.09,26.29,859000.0],["2017-11-27",26.17,26.57,25.8,25.82,1489500.0],["2017-11-28",25.85,26.445,25.0,26.42,1982000.0],["2017-11-29",26.45,26.55,25.4,26.23,1926200.0],["2017-11-30",26.26,27.18,26.15,26.66,2120600.0],["2017-12-01",26.68,26.98,25.98,26.07,2367000.0],["2017-12-04",26.32,26.746,25.42,25.71,2943800.0],["2017-12-05",25.9,25.937,24.945,24.99,1642500.0],["2017-12-06",24.265,25.134,23.54,24.07,4788500.0],["2017-12-07",24.8,25.005,24.07,24.8,2213500.0],["2017-12-08",25.12,25.249,24.59,24.74,1399800.0],["2017-12-11",24.8,25.28,24.8,24.82,1320900.0],["2017-12-12",24.94,25.43,24.66,25.14,1776900.0],["2017-12-13",25.26,25.58,25.14,25.33,1060500.0],["2017-12-14",25.32,25.55,25.16,25.17,1084500.0],["2017-12-15",25.27,25.48,25.02,25.38,1424100.0],["2017-12-18",25.61,25.73,25.32,25.4,1399200.0],["2017-12-19",25.4,25.54,24.73,25.01,1298900.0],["2017-12-20",24.96,25.29,24.66,25.09,885100.0],["2017-12-21",25.1,25.17,24.25,24.33,1938700.0],["2017-12-22",24.41,24.98,24.26,24.81,1470800.0],["2017-12-26",24.8,25.03,24.56,24.72,994800.0],["2017-12-27",24.65,24.86,24.36,24.51,1238300.0],["2017-12-28",24.61,24.87,24.26,24.38,1502500.0],["2017-12-29",24.41,24.6,23.6,23.6,2726700.0],["2018-01-02",24.13,25.26,24.1,25.1,1942400.0],["2018-01-03",25.18,25.92,25.05,25.69,1632000.0],["2018-01-04",25.95,26.3,25.55,25.68,1260800.0],["2018-01-05",25.82,25.98,25.585,25.76,1023800.0],["2018-01-08",25.76,26.25,25.58,26.17,1533800.0],["2018-01-09",26.32,26.83,25.71,25.75,1595000.0],["2018-01-10",25.71,25.95,25.52,25.64,749700.0],["2018-01-11",25.76,26.178,25.71,26.03,1192100.0],["2018-01-12",26.07,26.2,25.7,26.16,906000.0],["2018-01-16",26.47,26.86,25.16,25.33,1791800.0],["2018-01-17",25.69,25.69,25.1,25.4,1129100.0],["2018-01-18",25.39,25.87,25.21,25.68,890500.0],["2018-01-19",25.68,25.9,25.379,25.71,1031100.0],["2018-01-22",25.72,26.24,25.59,26.24,931600.0],["2018-01-23",26.29,26.755,26.01,26.63,1050000.0],["2018-01-24",26.78,27.46,26.3,26.91,1921100.0],["2018-01-25",27.05,27.14,26.27,26.52,1122300.0],["2018-01-26",26.68,26.98,26.32,26.53,1161500.0],["2018-01-29",26.54,26.78,26.26,26.39,1012700.0],["2018-01-30",26.03,26.34,25.779,26.1,889700.0],["2018-01-31",26.28,26.73,26.08,26.24,914400.0],["2018-02-01",26.0,26.33,25.77,26.06,1024600.0],["2018-02-02",25.95,26.01,25.4,25.55,2105500.0],["2018-02-05",25.2,25.57,24.32,24.44,1847600.0],["2018-02-06",23.72,24.83,23.44,24.64,1807900.0],["2018-02-07",24.6,24.97,24.25,24.36,1463400.0],["2018-02-08",24.81,24.82,23.9,23.91,1730800.0],["2018-02-09",24.15,24.7,23.25,24.52,2534600.0],["2018-02-12",24.73,25.88,24.63,25.79,2383100.0],["2018-02-13",25.83,26.705,25.54,26.44,4118400.0],["2018-02-14",29.09,32.0,28.59,30.72,13300000.0],["2018-02-15",30.8,32.58,30.7,32.13,5213600.0],["2018-02-16",31.55,33.45,30.89,33.09,4790800.0],["2018-02-20",32.86,33.88,32.65,33.01,2404100.0],["2018-02-21",33.0,33.78,32.59,33.06,1825400.0],["2018-02-22",33.33,33.57,32.25,32.44,1692100.0],["2018-02-23",32.68,33.54,32.64,33.52,1352400.0],["2018-02-26",33.5,34.28,32.76,33.88,1960600.0],["2018-02-27",33.6,34.68,33.34,34.44,2062200.0],["2018-02-28",34.56,35.45,34.09,34.16,2316900.0],["2018-03-01",34.8,35.3,34.23,34.96,2133500.0],["2018-03-02",34.69,37.63,34.31,37.33,7319200.0],["2018-03-05",37.15,38.99,36.73,38.23,4382800.0],["2018-03-06",38.23,38.58,36.86,38.32,2607900.0],["2018-03-07",37.4,39.65,37.255,39.23,2899700.0],["2018-03-08",39.43,39.5,38.66,38.85,2305100.0],["2018-03-09",39.41,39.93,38.84,39.51,2218400.0],["2018-03-12",39.67,41.38,39.65,41.01,2900600.0],["2018-03-13",41.08,41.94,38.95,39.57,3175500.0],["2018-03-14",40.0,40.89,39.35,40.79,1815900.0],["2018-03-15",41.0,41.2,39.93,40.78,1340800.0],["2018-03-16",40.67,41.38,40.4,41.02,1351300.0],["2018-03-19",40.56,41.29,39.525,40.31,2515700.0],["2018-03-20",40.34,41.22,39.9,40.89,1431500.0],["2018-03-21",40.89,42.23,40.521,41.3,1665100.0],["2018-03-22",40.73,42.41,40.301,41.65,2405400.0],["2018-03-23",41.73,41.73,39.93,39.93,2024000.0],["2018-03-26",40.58,42.14,39.94,42.06,1890200.0],["2018-03-27",42.37,42.539,35.89,38.73,2962900.0],["2018-03-28",38.61,38.97,36.76,37.43,3370600.0],["2018-03-29",37.64,38.67,37.01,38.18,1776600.0],["2018-04-02",37.85,38.51,36.45,36.65,1441500.0],["2018-04-03",37.13,37.56,36.33,37.32,1328000.0],["2018-04-04",36.24,38.47,36.07,38.29,1533300.0],["2018-04-05",38.8,39.09,37.66,38.09,1477200.0],["2018-04-06",37.63,38.366,36.68,37.04,1298000.0],["2018-04-09",37.48,38.39,36.78,36.87,1280200.0],["2018-04-10",38.0,38.83,37.125,38.21,1721200.0],["2018-04-11",38.24,40.15,38.0,38.97,1779700.0],["2018-04-12",39.5,39.79,38.65,39.7,1727400.0],["2018-04-13",39.88,40.18,38.65,39.21,1088500.0],["2018-04-16",39.36,39.76,38.82,39.51,887300.0],["2018-04-17",39.88,41.354,39.82,41.17,1635300.0],["2018-04-18",41.41,42.505,40.96,42.34,1884400.0],["2018-04-19",42.25,42.31,41.61,42.11,1792300.0],["2018-04-20",41.8,42.39,41.0,41.22,1669100.0],["2018-04-23",41.41,41.799,40.871,41.4,972400.0],["2018-04-24",41.66,41.97,39.735,40.62,1570600.0],["2018-04-25",40.54,41.36,39.59,41.28,1334900.0],["2018-04-26",41.52,42.65,41.12,42.39,1491700.0],["2018-04-27",42.74,42.88,41.13,41.65,1367800.0],["2018-04-30",41.81,42.37,41.41,42.21,2122800.0],["2018-05-01",41.93,42.965,41.68,42.55,1964700.0],["2018-05-02",42.64,44.74,42.64,43.22,3107400.0],["2018-05-03",43.0,43.85,41.43,43.71,1632200.0],["2018-05-04",43.5,44.62,43.0,43.5,1890600.0],["2018-05-07",43.82,44.51,43.25,44.09,2171200.0],["2018-05-08",44.05,44.69,43.64,44.35,3159100.0],["2018-05-09",48.15,53.55,48.15,52.41,9272700.0],["2018-05-10",52.44,55.2,51.66,54.91,4159700.0],["2018-05-11",53.94,54.94,53.13,53.58,3011700.0],["2018-05-14",53.39,56.0,52.18,52.52,5312100.0],["2018-05-15",51.29,53.45,50.57,53.13,5109400.0],["2018-05-16",52.88,54.47,52.58,53.72,2541700.0],["2018-05-17",53.75,54.48,53.34,53.73,1805500.0],["2018-05-18",53.57,55.79,53.57,55.14,2479300.0],["2018-05-21",55.68,56.66,54.55,55.24,3383000.0],["2018-05-22",55.9,55.919,53.86,53.93,1599100.0],["2018-05-23",53.16,53.2,51.88,52.54,2805800.0],["2018-05-24",52.5,53.34,51.82,53.22,2590000.0],["2018-05-25",53.03,53.58,52.79,53.25,1323100.0],["2018-05-29",52.89,54.465,52.85,53.97,1672000.0],["2018-05-30",54.0,54.399,53.55,54.03,1351600.0],["2018-05-31",54.21,55.0,53.81,53.97,1242600.0],["2018-06-01",54.55,57.71,54.345,57.48,3092700.0],["2018-06-04",57.38,57.699,55.83,57.47,1636200.0],["2018-06-05",57.76,58.41,56.86,57.48,2323700.0],["2018-06-06",57.55,58.795,57.35,58.72,1428300.0],["2018-06-07",58.86,59.0,55.091,56.4,2856800.0],["2018-06-08",56.15,58.3,56.03,58.06,1746600.0],["2018-06-11",58.19,58.544,57.17,58.12,1053800.0],["2018-06-12",58.34,60.14,58.34,59.97,1565600.0],["2018-06-13",60.16,60.35,58.88,59.56,1709200.0],["2018-06-14",59.74,60.24,58.82,59.0,2274400.0],["2018-06-15",58.61,60.0,58.04,59.95,1540300.0],["2018-06-18",59.12,62.34,58.4,61.61,3628100.0],["2018-06-19",60.27,61.279,57.08,59.8,3075500.0],["2018-06-20",60.03,61.13,59.35,59.52,2103100.0],["2018-06-21",59.9,59.9,56.4,56.96,3098600.0],["2018-06-22",57.53,57.55,53.89,55.25,6460700.0],["2018-06-25",55.25,56.15,53.17,54.47,2605200.0],["2018-06-26",55.0,57.31,54.16,57.3,2388600.0],["2018-06-27",58.5,59.98,54.22,54.3,2768800.0],["2018-06-28",55.0,56.192,53.37,55.84,2483700.0],["2018-06-29",56.43,56.83,55.36,56.02,1635100.0],["2018-07-02",55.25,56.85,54.501,56.85,1040300.0],["2018-07-03",56.93,57.27,55.73,56.17,724800.0],["2018-07-05",56.61,57.47,56.49,57.0,1990700.0],["2018-07-06",56.87,58.58,56.44,58.47,1021300.0],["2018-07-09",59.47,59.47,57.391,58.79,1326500.0],["2018-07-10",59.35,59.77,58.27,58.69,1062500.0],["2018-07-11",58.51,59.415,58.28,58.73,915500.0],["2018-07-12",59.32,61.69,59.03,61.4,1523600.0],["2018-07-13",61.6,62.39,60.11,61.14,1299300.0],["2018-07-16",61.12,61.78,60.8,61.14,1086000.0],["2018-07-17",60.51,65.01,60.33,65.0,4037400.0],["2018-07-18",65.0,65.37,63.44,63.96,1906400.0],["2018-07-19",64.0,64.2,62.62,62.88,1206000.0],["2018-07-20",62.94,63.24,62.2,62.66,721300.0],["2018-07-23",62.66,64.19,61.88,63.91,1296200.0],["2018-07-24",64.5,64.75,61.06,62.06,1917000.0],["2018-07-25",62.09,64.516,61.76,64.14,877400.0],["2018-07-26",63.2,64.47,62.23,64.03,1272200.0],["2018-07-27",64.08,64.85,59.34,60.71,1910400.0],["2018-07-30",60.41,60.98,56.13,58.0,2330600.0],["2018-07-31",57.78,58.69,55.58,57.89,2434800.0],["2018-08-01",57.9,59.42,57.31,59.3,2682200.0],["2018-08-02",58.88,62.495,58.51,62.25,2233800.0],["2018-08-03",62.5,62.89,60.8,62.0,2208400.0],["2018-08-06",62.05,63.587,62.01,63.27,4132200.0],["2018-08-07",74.75,77.31,72.24,75.1,12199900.0],["2018-08-08",74.06,76.97,73.081,73.87,3642900.0],["2018-08-09",74.5,79.2,74.0,77.92,3927800.0],["2018-08-10",77.07,79.47,76.6,77.49,1955100.0],["2018-08-13",77.4,78.09,73.76,74.17,3175200.0],["2018-08-14",74.85,76.99,74.1,76.75,2774800.0],["2018-08-15",73.14,75.88,73.11,74.63,2348700.0],["2018-08-16",75.93,76.73,75.288,75.7,1658200.0],["2018-08-17",75.7,77.65,74.52,77.49,1625300.0],["2018-08-20",77.6,78.94,76.63,78.05,2064000.0],["2018-08-21",78.0,78.0,75.5,75.79,2041400.0],["2018-08-22",75.89,76.69,75.21,76.44,1697300.0],["2018-08-23",77.13,81.43,76.665,80.55,4340900.0],["2018-08-24",81.78,82.78,80.14,81.16,2743900.0],["2018-08-27",81.5,81.98,79.838,80.31,2374100.0],["2018-08-28",80.8,81.54,79.82,80.22,1558900.0],["2018-08-29",80.17,81.73,79.89,80.99,1090900.0],["2018-08-30",80.8,81.56,79.67,79.99,1237400.0],["2018-08-31",79.51,81.2,79.51,80.66,927200.0],["2018-09-04",82.27,87.91,81.04,87.11,3705400.0],["2018-09-05",86.71,86.9,79.68,81.71,3697300.0],["2018-09-06",82.0,82.49,78.92,80.5,2019200.0],["2018-09-07",80.0,84.83,79.71,82.32,1816300.0],["2018-09-10",82.51,84.68,81.73,84.31,1596700.0],["2018-09-11",83.81,87.22,83.511,85.29,2296900.0],["2018-09-12",85.9,86.212,81.5,85.01,2234800.0],["2018-09-13",85.22,86.82,84.0,85.31,2312700.0],["2018-09-14",85.77,87.5,85.58,87.28,1786700.0],["2018-09-17",87.01,87.24,83.01,84.41,2230400.0],["2018-09-18",84.35,86.8,84.32,85.38,2159300.0],["2018-09-19",85.31,86.48,81.3,82.87,1857500.0],["2018-09-20",83.3,85.16,81.18,84.83,2204000.0],["2018-09-21",85.31,86.239,83.27,83.73,1462700.0],["2018-09-24",82.35,84.39,80.77,83.36,1808200.0],["2018-09-25",83.87,87.97,83.68,87.7,2658800.0],["2018-09-26",88.09,88.88,84.55,84.79,1800900.0],["2018-09-27",85.01,86.86,84.8,85.72,1211000.0],["2018-09-28",85.5,87.87,85.5,86.28,1843800.0],["2018-10-01",87.0,87.55,83.198,83.75,2150800.0],["2018-10-02",83.0,83.63,78.59,79.57,2844600.0],["2018-10-03",80.35,81.82,79.63,80.9,2026800.0],["2018-10-04",80.16,80.495,76.093,78.09,2458700.0],["2018-10-05",78.15,79.99,74.6,76.62,2516700.0],["2018-10-08",75.52,75.89,71.46,74.09,2975100.0],["2018-10-09",74.69,76.85,73.817,74.33,2924900.0],["2018-10-10",73.65,74.21,67.696,68.02,4593200.0],["2018-10-11",67.35,72.99,67.08,69.29,4777600.0],["2018-10-12",76.02,76.5,72.37,75.0,3636400.0],["2018-10-15",74.63,77.14,73.0,76.13,3099100.0],["2018-10-16",70.95,76.24,66.74,75.92,21867800.0],["2018-10-17",76.02,76.58,71.32,74.01,5734700.0],["2018-10-18",72.61,73.51,69.81,71.73,3997300.0],["2018-10-19",72.61,73.71,66.33,66.41,4909000.0],["2018-10-22",67.76,69.88,65.654,69.23,3481200.0],["2018-10-23",66.99,70.0,66.756,69.68,2916500.0],["2018-10-24",70.2,70.53,63.9,63.98,3188500.0],["2018-10-25",64.5,67.75,64.326,67.35,3504000.0],["2018-10-26",64.5,66.82,62.43,65.85,2865700.0],["2018-10-29",67.38,68.71,64.6,65.98,3363900.0],["2018-10-30",65.09,70.14,64.19,69.84,3887000.0],["2018-10-31",72.37,76.15,71.67,75.22,4859700.0],["2018-11-01",75.29,76.9,73.25,76.63,3073700.0],["2018-11-02",76.49,77.95,73.32,74.32,2474100.0],["2018-11-05",74.32,74.32,70.18,71.77,3426300.0],["2018-11-06",72.47,74.567,69.96,71.02,5630200.0],["2018-11-07",82.25,96.97,80.7,96.19,25260900.0],["2018-11-08",94.65,98.89,91.66,91.95,9755100.0],["2018-11-09",90.5,95.89,89.87,92.23,8338100.0],["2018-11-12",91.66,92.08,81.78,83.34,9714800.0],["2018-11-13",84.13,87.79,83.69,85.1,4623600.0],["2018-11-14",86.73,87.45,82.6,83.96,4511300.0],["2018-11-15",82.54,91.67,82.22,89.78,7371000.0],["2018-11-16",87.98,90.43,87.01,89.17,3829300.0],["2018-11-19",89.0,90.0,76.34,76.9,9198600.0],["2018-11-20",71.61,78.64,71.555,75.89,5957900.0],["2018-11-21",78.5,78.71,75.34,76.96,3926600.0],["2018-11-23",75.5,81.41,75.061,80.62,2582700.0],["2018-11-26",82.27,88.88,82.19,87.41,7072400.0],["2018-11-27",86.24,87.2,84.5,86.52,4676700.0],["2018-11-28",89.0,92.19,85.61,91.81,6637700.0],["2018-11-29",90.6,93.54,90.36,92.48,4336400.0],["2018-11-30",92.44,94.93,91.96,94.49,3985600.0],["2018-12-03",97.32,97.55,92.592,95.62,5702400.0],["2018-12-04",93.78,96.78,89.36,89.7,5551800.0],["2018-12-06",87.25,96.45,85.681,96.19,6160800.0],["2018-12-07",95.26,96.371,87.76,89.33,4400600.0],["2018-12-10",88.26,92.25,87.72,91.84,3908800.0],["2018-12-11",94.09,94.243,90.92,92.72,3182800.0],["2018-12-12",94.49,100.47,93.659,96.67,7784300.0],["2018-12-13",97.15,98.9,93.02,95.97,3779300.0],["2018-12-14",93.73,95.03,90.7,91.62,5062800.0],["2018-12-17",90.55,91.19,86.71,87.45,4565100.0],["2018-12-18",89.24,89.818,82.79,85.29,5954900.0],["2018-12-19",85.61,89.91,84.05,85.7,4200100.0],["2018-12-20",84.49,86.65,76.02,80.48,7151900.0],["2018-12-21",80.29,81.0,75.09,76.15,5181900.0],["2018-12-24",74.0,77.57,73.15,75.59,1736900.0],["2018-12-26",76.57,85.6,76.57,85.39,5374600.0],["2018-12-27",83.83,87.91,81.15,87.38,4095500.0],["2018-12-28",88.0,88.1,83.73,86.02,4093100.0],["2018-12-31",87.08,91.1,86.37,89.3,4252700.0],["2019-01-02",87.45,88.96,84.1,86.97,3818500.0],["2019-01-03",85.06,86.48,80.13,81.25,4789300.0],["2019-01-04",84.22,89.4,83.2,88.55,3718600.0],["2019-01-07",91.31,99.4,91.25,96.98,8586000.0],["2019-01-08",98.64,100.95,92.58,97.6,5503300.0],["2019-01-09",97.5,98.06,94.75,96.41,2535500.0],["2019-01-10",94.87,97.85,93.57,96.2,2227600.0],["2019-01-11",96.0,101.7,95.638,96.83,6437300.0],["2019-01-14",95.12,98.8,94.03,97.76,3685900.0],["2019-01-15",98.52,101.825,97.361,100.45,3474100.0],["2019-01-16",102.0,103.75,97.59,99.97,4707500.0],["2019-01-17",100.11,104.12,99.23,102.11,4631600.0],["2019-01-18",103.98,106.0,101.36,105.32,4084300.0],["2019-01-22",104.02,104.05,98.395,99.52,3935400.0],["2019-01-23",101.33,103.25,99.06,100.4,2954600.0],["2019-01-24",100.41,102.43,100.242,101.55,2313500.0],["2019-01-25",102.1,105.49,101.88,104.18,2606900.0],["2019-01-28",102.9,103.33,99.9,102.16,2317100.0],["2019-01-29",102.88,103.06,99.12,99.3,2295400.0],["2019-01-30",101.08,104.03,99.79,103.82,2568000.0],["2019-01-31",103.8,113.325,103.8,111.32,7323200.0],["2019-02-01",111.31,113.5,110.264,112.88,4419100.0],["2019-02-04",113.14,114.66,112.4,113.38,3008400.0],["2019-02-05",113.82,116.54,113.01,113.89,3850700.0],["2019-02-06",114.12,114.99,109.4,113.34,2603800.0],["2019-02-07",111.5,111.538,108.26,110.12,3291300.0],["2019-02-08",108.88,114.916,108.8,114.78,3163500.0],["2019-02-11",118.5,119.0,113.71,115.75,6263700.0],["2019-02-12",115.75,116.67,114.46,115.29,6914400.0],["2019-02-13",114.19,116.89,105.6,106.87,19247600.0],["2019-02-14",105.47,108.55,103.25,107.27,9540200.0],["2019-02-15",106.2,107.658,104.25,106.85,5239300.0],["2019-02-19",106.09,112.85,106.08,112.57,7687900.0],["2019-02-20",113.0,119.25,112.75,116.3,8181100.0],["2019-02-21",116.44,116.509,111.72,113.16,4667400.0],["2019-02-22",114.1,116.61,113.63,116.55,3173000.0],["2019-02-25",118.57,121.1,116.326,118.27,4416600.0],["2019-02-26",117.1,118.96,116.25,116.92,2456800.0],["2019-02-27",116.41,119.47,116.35,119.46,3262600.0],["2019-02-28",118.85,122.37,118.33,121.69,4219200.0],["2019-03-01",123.25,123.9,121.27,123.53,3026100.0],["2019-03-04",124.71,124.85,112.253,116.1,6576900.0],["2019-03-05",115.0,115.24,110.6,115.18,4731500.0],["2019-03-06",115.0,116.48,113.11,114.63,3212500.0],["2019-03-07",114.74,117.57,113.71,115.5,4136600.0],["2019-03-08",113.22,117.0,111.52,116.8,2833900.0],["2019-03-11",117.4,123.0,117.33,122.09,4003100.0],["2019-03-12",122.87,126.96,121.34,125.7,4188400.0],["2019-03-13",126.66,129.43,125.91,126.78,4109900.0],["2019-03-14",127.01,131.36,126.412,130.0,3826800.0],["2019-03-15",129.19,130.72,127.44,129.41,3593000.0],["2019-03-18",131.3,133.32,127.16,129.35,3785400.0],["2019-03-19",130.12,131.76,128.57,130.38,3247100.0],["2019-03-20",130.1,132.39,127.68,130.65,2772600.0],["2019-03-21",130.18,136.0,130.02,135.66,3838400.0],["2019-03-22",135.0,135.787,128.66,129.53,4193900.0],["2019-03-25",129.52,132.89,127.27,131.55,4336900.0],["2019-03-26",133.51,134.85,130.47,131.87,2608100.0],["2019-03-27",132.4,132.577,124.62,126.48,4030000.0],["2019-03-28",127.65,128.37,124.12,125.73,3568100.0],["2019-03-29",127.15,130.72,126.14,129.18,3286400.0],["2019-04-01",131.58,131.95,125.32,127.67,3895900.0],["2019-04-02",127.01,130.0,125.88,129.79,2379800.0],["2019-04-03",130.52,131.65,128.6,129.38,1833700.0],["2019-04-04",129.92,130.23,118.48,122.37,7238300.0],["2019-04-05",123.15,123.91,120.54,122.42,4574200.0],["2019-04-08",121.67,122.4,119.1,122.12,2707100.0],["2019-04-09",122.23,124.93,121.585,122.7,2842100.0],["2019-04-10",123.44,125.79,122.43,125.22,2188800.0],["2019-04-11",125.8,126.47,123.1,125.7,1875900.0],["2019-04-12",126.26,126.75,123.597,125.72,2454900.0],["2019-04-15",125.3,127.78,123.81,127.19,2375100.0],["2019-04-16",126.75,130.15,125.96,126.56,2843500.0],["2019-04-17",127.2,127.35,121.6,123.08,2732500.0],["2019-04-18",122.3,123.0,118.56,122.13,4225500.0],["2019-04-22",122.0,128.3,121.53,127.96,2723700.0],["2019-04-23",129.16,130.31,126.94,129.27,2988100.0],["2019-04-24",130.1,131.2,128.675,129.99,2192400.0],["2019-04-25",131.23,134.37,129.53,132.25,2893000.0],["2019-04-26",133.0,135.19,131.01,134.92,2846200.0],["2019-04-29",135.9,137.4,134.34,135.99,3666500.0],["2019-04-30",134.1,137.19,132.01,137.14,5250300.0],["2019-05-01",142.2,142.2,128.21,128.57,14128200.0],["2019-05-02",127.78,134.38,126.75,131.94,5990300.0],["2019-05-03",131.94,132.26,129.02,130.87,3793800.0],["2019-05-06",127.04,132.28,126.8,131.8,4062800.0],["2019-05-07",132.34,132.94,127.54,129.58,4567900.0],["2019-05-08",129.0,132.946,128.379,131.66,2982700.0],["2019-05-09",130.68,133.25,126.82,133.13,3957800.0],["2019-05-10",132.6,136.34,130.143,134.28,4840100.0],["2019-05-13",130.9,131.99,122.56,123.39,7305200.0],["2019-05-14",126.0,131.152,124.218,131.08,5825700.0],["2019-05-15",127.82,135.5,127.82,135.45,5056000.0],["2019-05-16",136.03,144.62,136.0,142.37,7630900.0],["2019-05-17",140.64,143.05,137.9,140.49,5268000.0],["2019-05-20",137.5,140.468,136.14,137.66,3715300.0],["2019-05-21",139.0,141.38,137.63,137.71,3340100.0],["2019-05-22",136.94,141.16,136.743,137.84,2631600.0],["2019-05-23",136.48,136.6,130.85,132.96,3492800.0],["2019-05-24",134.7,136.81,133.1,133.9,3394600.0],["2019-05-28",134.45,137.351,131.901,132.95,6369100.0],["2019-05-29",131.13,132.97,128.28,129.17,3297200.0],["2019-05-30",126.65,128.72,123.44,126.93,4575400.0],["2019-05-31",124.39,134.25,123.0,131.99,10270800.0],["2019-06-03",132.77,135.497,123.26,124.54,6179000.0],["2019-06-04",126.3,128.89,123.66,128.39,5298200.0],["2019-06-05",130.94,137.08,128.63,136.77,5047900.0],["2019-06-06",136.85,140.39,131.37,139.63,4927300.0],["2019-06-07",141.12,144.62,140.5,144.11,4964100.0],["2019-06-10",145.0,148.8,143.03,143.62,4185200.0],["2019-06-11",145.0,146.29,138.03,140.69,3848900.0],["2019-06-12",141.47,144.34,139.5,143.09,2941400.0],["2019-06-13",143.09,143.88,139.96,141.06,2318000.0],["2019-06-14",140.76,141.28,138.59,140.17,2308800.0],["2019-06-17",140.66,144.02,139.2,140.71,3357400.0],["2019-06-18",144.98,145.49,141.98,142.29,3573500.0],["2019-06-19",142.65,147.1,140.71,146.5,2734800.0],["2019-06-20",149.46,151.0,145.05,146.66,3468700.0],["2019-06-21",145.15,146.88,142.75,144.0,4127400.0],["2019-06-24",144.53,144.7,137.68,138.41,3782600.0],["2019-06-25",138.51,138.75,133.684,134.87,3547400.0],["2019-06-26",137.18,139.501,133.55,134.18,3558700.0],["2019-06-27",133.96,138.4,133.482,137.32,3462200.0],["2019-06-28",137.46,138.78,134.01,136.35,4233400.0],["2019-07-01",138.32,139.15,135.265,136.86,3067800.0],["2019-07-02",137.73,139.5,136.522,137.5,2785000.0],["2019-07-03",138.6,140.99,138.21,139.21,2256800.0],["2019-07-05",138.43,140.29,134.745,140.27,3430000.0],["2019-07-08",138.51,145.58,138.1,144.73,3553700.0],["2019-07-09",144.49,146.85,143.15,145.25,3101400.0],["2019-07-10",147.6,149.98,145.15,145.44,3419300.0],["2019-07-11",146.16,146.9,142.71,144.26,2729900.0],["2019-07-12",144.0,144.89,140.67,142.15,2886600.0],["2019-07-15",142.38,145.87,140.856,145.4,2606900.0],["2019-07-16",146.0,147.35,141.61,142.59,3081500.0],["2019-07-17",142.77,146.47,142.26,145.86,2459500.0],["2019-07-18",144.43,147.165,143.31,145.98,3989100.0],["2019-07-19",146.9,147.69,145.0,145.62,2771500.0],["2019-07-22",146.19,150.44,146.02,147.46,3453900.0],["2019-07-23",148.2,148.989,143.48,145.57,2811100.0],["2019-07-24",145.46,147.71,143.173,147.61,2390900.0],["2019-07-25",147.61,149.5,146.2,147.76,2323900.0],["2019-07-26",148.15,150.37,148.081,149.95,3136300.0],["2019-07-29",150.0,150.39,140.08,141.5,5350700.0],["2019-07-30",140.9,143.9,139.56,140.0,4479000.0],["2019-07-31",141.05,142.9,136.11,139.11,6113100.0],["2019-08-01",137.99,143.98,135.55,137.83,8147700.0],["2019-08-02",136.42,136.72,132.16,133.7,5075800.0],["2019-08-05",126.0,126.73,122.11,124.52,9018300.0],["2019-08-06",126.9,127.866,123.67,125.57,5265300.0],["2019-08-07",124.5,126.89,122.518,123.9,3784500.0],["2019-08-08",125.71,131.68,125.14,131.68,4774200.0],["2019-08-09",130.44,134.97,129.641,133.72,4149900.0],["2019-08-12",132.48,133.51,127.7,131.49,3317700.0],["2019-08-13",130.42,134.24,129.51,132.05,3690400.0],["2019-08-14",128.1,129.6,123.43,124.75,4636500.0],["2019-08-15",126.31,126.89,122.02,123.17,3335200.0],["2019-08-16",124.46,126.57,123.75,124.76,2453400.0],["2019-08-19",126.45,127.83,125.31,125.61,2859300.0],["2019-08-20",125.55,128.1,124.5,126.86,1868500.0],["2019-08-21",128.22,132.58,127.66,131.06,3157100.0],["2019-08-22",131.55,132.0,127.44,130.5,2206000.0],["2019-08-23",130.45,133.8,127.57,127.96,2952400.0],["2019-08-26",129.32,130.2,126.42,129.98,2301300.0],["2019-08-27",131.3,134.59,128.69,131.48,2631800.0],["2019-08-28",130.24,131.62,128.1,130.91,1771100.0],["2019-08-29",132.28,133.95,131.34,132.05,2311200.0],["2019-08-30",133.22,133.22,127.77,130.47,2124400.0],["2019-09-03",129.5,131.76,128.4,129.7,2331200.0],["2019-09-04",130.6,133.967,130.0,132.32,1873200.0],["2019-09-05",133.57,133.99,127.44,129.73,4098800.0],["2019-09-06",130.89,131.56,123.35,123.7,3837200.0],["2019-09-09",123.99,124.35,108.6,111.88,11808500.0],["2019-09-10",109.87,115.985,107.0,110.01,8088000.0],["2019-09-11",110.71,113.74,109.55,109.72,7376500.0],["2019-09-12",111.9,115.21,111.35,113.1,6370800.0],["2019-09-13",112.47,113.08,108.72,109.59,4032100.0],["2019-09-16",108.39,111.815,107.664,110.65,3055200.0],["2019-09-17",112.95,113.25,110.11,112.32,3283100.0],["2019-09-18",112.5,112.99,110.88,112.55,3293200.0],["2019-09-19",117.0,117.0,113.33,115.11,5707100.0],["2019-09-20",115.89,117.23,111.196,114.22,5674600.0],["2019-09-23",113.75,114.54,112.93,112.93,2077100.0],["2019-09-24",112.98,113.47,106.83,109.11,4873600.0],["2019-09-25",108.45,110.8,105.13,110.43,3982200.0],["2019-09-26",111.39,112.31,108.41,110.9,3022600.0],["2019-09-27",110.24,111.13,104.84,106.56,3855600.0],["2019-09-30",106.5,110.85,104.216,109.96,4777100.0],["2019-10-01",109.6,110.82,107.91,109.73,2992000.0],["2019-10-02",107.5,109.3,105.399,106.61,2850200.0],["2019-10-03",106.87,111.39,104.15,110.5,5523300.0],["2019-10-04",111.41,112.837,109.876,112.08,2909100.0],["2019-10-07",111.16,113.805,110.85,112.91,2067000.0],["2019-10-08",111.67,112.689,108.28,108.4,2817700.0],["2019-10-09",109.44,111.43,108.31,111.03,1900200.0],["2019-10-10",110.35,112.52,110.05,110.29,2075700.0],["2019-10-11",112.64,115.43,111.1,114.34,4001900.0],["2019-10-14",114.07,117.05,113.55,116.59,1831100.0],["2019-10-15",117.0,118.34,115.0,115.21,2187500.0],["2019-10-16",111.62,112.87,108.868,109.8,4328000.0],["2019-10-17",110.13,110.49,107.91,110.05,2616300.0],["2019-10-18",110.26,110.36,103.8,106.35,4837200.0],["2019-10-21",106.6,107.78,104.827,105.54,3004300.0],["2019-10-22",106.78,106.78,100.08,100.65,6011900.0],["2019-10-23",100.2,104.39,99.7,100.5,3823000.0],["2019-10-24",102.85,105.94,102.31,105.63,3689300.0],["2019-10-25",104.5,107.9,103.4,106.98,2699300.0],["2019-10-28",107.67,107.986,105.49,106.4,2136400.0],["2019-10-29",106.12,107.54,105.1,105.1,2739000.0],["2019-10-30",107.01,109.66,105.6,107.7,7105300.0],["2019-10-31",98.58,99.785,92.89,96.56,15358900.0],["2019-11-01",95.64,98.87,95.51,97.06,4929000.0],["2019-11-04",96.46,96.75,91.64,92.01,8381200.0],["2019-11-05",92.0,93.46,89.81,91.33,5190400.0],["2019-11-06",91.5,93.48,90.15,92.27,3476800.0],["2019-11-07",92.1,92.95,90.61,91.06,2952600.0],["2019-11-08",90.75,93.92,90.554,93.23,2919300.0],["2019-11-11",94.0,97.37,93.5,96.17,4349400.0],["2019-11-12",96.5,100.12,91.37,95.09,13297000.0],["2019-11-13",94.93,98.36,94.43,98.34,3755000.0],["2019-11-14",98.06,99.31,96.85,98.11,2665500.0],["2019-11-15",99.25,99.58,97.56,99.54,2846600.0],["2019-11-18",99.51,102.63,98.6,101.66,3990700.0],["2019-11-19",102.0,103.58,100.62,103.0,2533500.0],["2019-11-20",103.27,105.59,102.54,103.74,3742900.0],["2019-11-21",104.07,105.35,102.9,103.53,1734100.0],["2019-11-22",103.8,104.5,102.78,104.29,1964100.0],["2019-11-25",105.0,105.298,103.16,103.36,2331300.0],["2019-11-26",103.0,103.54,101.77,102.59,3177100.0],["2019-11-27",102.85,103.4,101.556,103.0,1814900.0],["2019-11-29",102.2,103.6,101.81,103.28,1132200.0],["2019-12-02",102.66,102.76,95.67,97.65,5268200.0],["2019-12-03",95.65,99.56,94.878,99.28,2659500.0],["2019-12-04",99.27,100.65,97.875,98.93,2363900.0],["2019-12-05",98.5,99.45,97.4,97.54,1610000.0],["2019-12-06",97.82,99.358,96.26,98.54,1925600.0],["2019-12-09",98.66,100.55,98.55,98.99,2051300.0],["2019-12-10",99.45,99.62,96.75,97.36,1573400.0],["2019-12-11",97.54,97.74,95.06,96.23,2436500.0],["2019-12-12",96.2,97.38,95.33,96.86,2720100.0],["2019-12-13",97.01,99.32,96.94,97.98,3008500.0],["2019-12-16",98.24,100.2,97.345,98.85,2484000.0],["2019-12-17",99.15,99.32,97.0,97.59,2177100.0],["2019-12-18",97.76,99.94,97.54,98.43,2226500.0],["2019-12-19",98.21,99.92,97.71,99.88,1782900.0],["2019-12-20",100.14,101.37,99.57,100.26,2501800.0],["2019-12-23",100.55,101.6,100.2,100.39,1409800.0],["2019-12-24",99.92,100.73,99.06,100.55,948100.0],["2019-12-26",100.89,103.58,100.4,102.61,2030000.0],["2019-12-27",103.34,103.34,100.05,100.43,1928500.0],["2019-12-30",99.6,100.17,96.7,97.79,2317900.0],["2019-12-31",96.81,98.74,96.68,98.28,2018900.0],["2020-01-02",100.01,103.15,99.66,103.15,2876700.0],["2020-01-03",101.1,104.55,100.76,103.52,2502800.0],["2020-01-06",102.74,107.74,101.77,107.46,3938700.0],["2020-01-07",107.63,109.94,107.37,108.06,2643800.0],["2020-01-08",108.8,110.82,108.2,109.39,3035000.0],["2020-01-09",111.33,113.15,110.36,113.02,3788900.0],["2020-01-10",115.0,116.49,114.05,115.74,4633300.0],["2020-01-13",117.29,120.45,116.85,120.34,3827600.0],["2020-01-14",120.07,120.867,117.21,119.02,3139800.0],["2020-01-15",119.43,123.78,119.22,119.88,4913600.0],["2020-01-16",121.24,121.6,118.3,119.58,3203600.0],["2020-01-17",119.22,120.48,118.05,119.36,2592200.0],["2020-01-21",118.9,120.53,117.23,119.08,2319400.0],["2020-01-22",119.85,120.9,118.92,119.12,2293900.0],["2020-01-23",120.0,121.83,118.83,120.8,3423700.0],["2020-01-24",122.01,123.37,119.55,121.38,2930500.0],["2020-01-27",116.92,121.11,115.02,120.55,2174300.0],["2020-01-28",122.43,125.777,121.12,122.76,3785000.0],["2020-01-29",123.9,125.19,121.66,123.8,2522400.0],["2020-01-30",122.5,125.59,122.01,124.81,1927500.0],["2020-01-31",126.53,127.5,122.96,124.34,3029100.0],["2020-02-03",124.31,128.18,123.38,128.18,3329200.0],["2020-02-04",130.39,132.02,128.6,131.9,3345100.0],["2020-02-05",133.0,133.0,126.4,127.15,6738800.0],["2020-02-06",120.6,125.66,116.38,117.87,13789500.0],["2020-02-07",119.78,122.88,117.92,122.21,5547700.0],["2020-02-10",122.3,126.78,121.59,125.71,3274500.0],["2020-02-11",126.43,127.17,124.46,125.41,2200300.0],["2020-02-12",125.56,126.18,122.45,125.92,2165300.0],["2020-02-13",125.63,130.53,125.0,128.67,3602200.0],["2020-02-14",128.87,129.726,127.51,127.74,2109200.0],["2020-02-18",127.5,129.13,126.02,128.14,3168400.0],["2020-02-19",128.76,129.65,127.92,128.06,1983300.0],["2020-02-20",128.0,128.56,123.1,126.71,2699400.0],["2020-02-21",125.38,125.74,120.9,123.27,2566800.0],["2020-02-24",115.0,118.602,113.03,117.94,4120200.0],["2020-02-25",119.0,120.125,111.665,112.31,4468600.0],["2020-02-26",113.11,115.84,111.12,112.96,2605300.0],["2020-02-27",107.52,114.9,105.27,110.91,3419900.0],["2020-02-28",105.97,112.65,105.73,112.64,3814000.0],["2020-03-02",113.7,114.25,108.01,111.48,3218400.0],["2020-03-03",111.57,112.28,102.26,105.37,5310600.0],["2020-03-04",106.86,107.26,103.831,104.88,3986000.0],["2020-03-05",103.81,108.58,102.84,105.99,2916200.0],["2020-03-06",103.5,104.35,98.58,101.77,3457200.0],["2020-03-09",92.88,98.99,91.0,93.05,3741700.0],["2020-03-10",96.47,96.81,89.55,92.61,5083300.0],["2020-03-11",90.18,92.42,85.175,87.01,4496700.0],["2020-03-12",77.08,82.82,75.75,78.34,5301800.0],["2020-03-13",83.18,83.18,73.72,79.99,5845300.0],["2020-03-16",69.42,77.99,68.056,71.7,3437700.0],["2020-03-17",72.23,80.66,72.23,77.62,3612700.0],["2020-03-18",72.57,78.46,70.26,74.09,2755000.0],["2020-03-19",74.25,83.31,71.57,82.5,4209000.0],["2020-03-20",83.22,89.39,83.01,84.14,3763400.0],["2020-03-23",84.61,90.49,81.357,89.74,4072800.0],["2020-03-24",93.0,98.74,93.0,97.53,4241800.0],["2020-03-25",98.89,101.79,95.76,96.83,3621600.0],["2020-03-26",97.21,102.685,96.77,100.69,3635600.0],["2020-03-27",98.0,98.96,95.51,96.63,2200100.0],["2020-03-30",97.57,99.42,95.31,97.0,2593700.0],["2020-03-31",92.34,95.45,88.94,89.49,5209700.0],["2020-04-01",87.0,87.88,84.54,84.93,2742900.0],["2020-04-02",83.79,86.41,81.51,83.32,2606000.0],["2020-04-03",82.58,83.0,79.25,80.69,2893600.0],["2020-04-06",84.0,86.95,82.44,86.66,2933600.0],["2020-04-07",88.0,90.29,84.02,87.22,3415300.0],["2020-04-08",88.45,92.35,88.15,91.73,2823900.0],["2020-04-09",92.58,97.45,92.14,95.34,2926200.0],["2020-04-13",95.3,96.29,92.708,95.89,1574800.0],["2020-04-14",98.54,100.92,98.01,98.79,2128100.0],["2020-04-15",99.46,101.69,97.425,100.82,2047800.0],["2020-04-16",101.85,106.82,101.52,103.63,2970800.0],["2020-04-17",106.5,108.32,104.383,107.88,2787400.0],["2020-04-20",106.6,111.49,106.55,108.37,2433900.0],["2020-04-21",107.53,109.485,100.41,105.0,3420700.0],["2020-04-22",106.9,109.36,105.875,107.89,1270200.0],["2020-04-23",105.0,109.43,105.0,107.51,1761900.0],["2020-04-24",108.08,110.8,105.7,109.95,1779400.0],["2020-04-27",111.15,112.687,108.912,109.42,1552100.0],["2020-04-28",110.05,110.57,104.4,104.59,2265700.0],["2020-04-29",106.07,111.98,105.4,111.3,2433600.0],["2020-04-30",111.13,116.84,110.8,112.3,3209200.0],["2020-05-01",109.39,113.69,107.954,107.98,2693500.0],["2020-05-04",106.98,113.92,106.237,113.25,2425200.0],["2020-05-05",115.28,119.19,114.05,116.57,2584700.0],["2020-05-06",117.05,123.64,116.51,122.4,5990500.0],["2020-05-07",152.4,176.37,152.4,170.89,31103100.0],["2020-05-08",167.01,182.39,165.11,179.69,16949900.0],["2020-05-11",179.98,189.97,179.0,186.61,9736800.0],["2020-05-12",187.0,197.15,181.6,190.29,11599000.0],["2020-05-13",192.11,195.545,180.3,187.42,10975800.0],["2020-05-14",186.07,193.066,183.773,191.86,5644000.0],["2020-05-15",188.41,195.15,187.8,189.22,5682700.0],["2020-05-18",189.63,193.7,183.1,183.39,4429500.0],["2020-05-19",183.05,188.49,180.555,183.24,4364200.0],["2020-05-20",187.12,192.65,186.31,191.91,5443600.0],["2020-05-21",192.9,197.3,188.04,194.0,4374800.0],["2020-05-22",200.17,209.5,196.11,208.62,7139700.0],["2020-05-26",209.0,209.94,195.0,196.4,6338900.0],["2020-05-27",189.33,192.98,177.13,192.35,6725600.0],["2020-05-28",190.33,198.7,189.42,191.4,3148800.0],["2020-05-29",197.52,197.91,192.03,197.6,2925100.0],["2020-06-01",195.79,202.75,195.24,199.0,2796200.0],["2020-06-02",198.8,202.4,195.36,201.67,2491400.0],["2020-06-03",199.0,203.28,197.82,200.8,2521900.0],["2020-06-04",201.18,203.125,191.53,193.05,2897900.0],["2020-06-05",185.55,198.98,182.12,196.71,3054500.0],["2020-06-08",195.25,198.43,189.66,196.73,2384500.0],["2020-06-09",197.98,199.83,193.599,194.27,1884400.0],["2020-06-10",196.41,205.0,194.0,203.08,3000100.0],["2020-06-11",199.47,202.78,187.53,188.42,3818900.0],["2020-06-12",193.08,196.34,188.64,191.89,2572400.0],["2020-06-15",198.19,204.0,193.493,203.3,3539500.0],["2020-06-16",202.5,210.4,196.74,209.69,4026800.0],["2020-06-17",211.31,216.62,209.25,211.28,3763800.0],["2020-06-18",210.07,216.0,208.45,215.29,2485200.0],["2020-06-19",218.0,218.49,210.0,210.29,3522900.0],["2020-06-22",212.56,218.8,212.472,216.25,2149600.0],["2020-06-23",216.98,219.64,213.58,215.25,2318000.0],["2020-06-24",214.87,219.05,209.223,212.17,2463700.0],["2020-06-25",212.81,216.55,207.56,216.52,2523800.0],["2020-06-26",217.87,222.38,211.64,221.15,5136800.0],["2020-06-29",221.03,222.15,206.56,210.99,3293700.0],["2020-06-30",211.08,221.0,208.95,219.42,2751500.0],["2020-07-01",218.13,228.69,217.0,227.77,2208400.0],["2020-07-02",230.61,236.5,227.46,232.35,3375500.0],["2020-07-06",237.66,242.0,232.57,235.44,2575800.0],["2020-07-07",235.23,239.47,232.82,233.3,1943600.0],["2020-07-08",235.5,244.99,234.92,243.61,3516100.0],["2020-07-09",245.5,247.5,237.44,245.3,2610400.0],["2020-07-10",245.0,245.3,238.65,240.58,2185600.0],["2020-07-13",241.62,244.0,223.37,224.8,2695600.0],["2020-07-14",222.11,227.36,214.32,223.82,3201700.0],["2020-07-15",226.28,226.68,216.78,224.27,2376300.0],["2020-07-16",221.98,224.0,217.24,222.38,2460500.0],["2020-07-17",225.8,239.63,222.97,238.57,4499300.0],["2020-07-20",240.0,264.365,237.535,262.97,5179900.0],["2020-07-21",263.55,264.5,250.05,260.51,4315200.0],["2020-07-22",262.53,271.0,260.126,262.05,3224200.0],["2020-07-23",263.5,270.5,253.29,254.32,3054100.0],["2020-07-24",248.5,250.48,235.7,248.29,2787000.0],["2020-07-27",252.0,256.6,247.618,252.86,1611100.0],["2020-07-28",252.96,256.31,249.56,249.79,1562200.0],["2020-07-29",253.09,265.36,250.471,264.62,3265500.0],["2020-07-30",263.49,269.78,259.41,267.45,2568700.0],["2020-07-31",273.0,277.42,267.14,277.42,3377300.0],["2020-08-03",282.18,288.811,279.313,286.33,3738700.0],["2020-08-04",285.0,286.99,280.13,283.76,5245200.0],["2020-08-05",277.0,280.56,268.62,278.11,6211500.0],["2020-08-06",272.63,275.39,260.0,260.49,4322500.0],["2020-08-07",245.83,257.5,241.73,249.0,9523200.0],["2020-08-10",248.12,252.7,241.36,250.05,4921200.0],["2020-08-11",246.59,252.29,242.66,244.49,3049900.0],["2020-08-12",244.47,247.52,240.24,240.93,2441900.0],["2020-08-13",243.64,248.35,242.61,243.99,1845300.0],["2020-08-14",246.0,247.0,238.515,240.06,1508000.0],["2020-08-17",242.99,249.12,242.0,247.8,2100800.0],["2020-08-18",250.05,254.8,247.44,251.94,2245000.0],["2020-08-19",250.81,253.4,248.5,251.0,1559500.0],["2020-08-20",248.02,258.6,247.0,257.65,2050300.0],["2020-08-21",259.92,261.45,251.1,251.26,1608300.0],["2020-08-24",254.29,254.52,240.33,245.47,1993500.0],["2020-08-25",242.7,250.36,240.71,249.51,1834600.0],["2020-08-26",254.0,267.94,253.17,265.02,2960200.0],["2020-08-27",265.0,268.73,260.2,261.52,2539200.0],["2020-08-28",264.0,274.36,262.5,264.45,2028500.0],["2020-08-31",266.14,270.74,261.9,269.76,1783700.0],["2020-09-01",274.36,283.34,272.0,273.24,2738000.0],["2020-09-02",279.11,279.414,258.78,264.2,2905100.0],["2020-09-03",255.02,258.42,243.76,248.39,3391100.0],["2020-09-04",245.15,248.0,223.01,233.5,3649400.0],["2020-09-08",223.18,234.55,222.328,226.16,2196700.0],["2020-09-09",233.7,235.618,226.53,233.11,1730300.0],["2020-09-10",236.59,243.67,229.55,231.17,1658400.0],["2020-09-11",235.51,235.51,220.89,224.41,1561500.0],["2020-09-14",228.47,231.29,222.09,225.91,1417900.0],["2020-09-15",228.29,231.51,222.89,226.33,1360100.0],["2020-09-16",226.1,235.75,224.635,228.74,1706600.0],["2020-09-17",220.0,223.11,216.23,221.87,1983300.0],["2020-09-18",225.2,227.8,220.48,225.4,1921400.0],["2020-09-21",224.06,238.765,222.003,238.3,2024600.0],["2020-09-22",239.07,241.38,233.972,237.0,1896600.0],["2020-09-23",234.57,238.72,230.89,232.0,2112900.0],["2020-09-24",229.99,245.16,227.71,238.4,2450200.0],["2020-09-25",238.58,246.69,234.03,245.02,1529600.0],["2020-09-28",246.61,249.048,241.26,244.52,1724100.0],["2020-09-29",245.0,251.755,243.0,248.8,1422400.0],["2020-09-30",246.41,250.74,244.445,247.09,1683400.0],["2020-10-01",249.95,258.0,247.5,256.96,2245400.0],["2020-10-02",276.95,295.52,272.5,290.36,13795500.0],["2020-10-05",290.0,290.9,282.31,283.0,3848000.0],["2020-10-06",283.58,298.12,282.31,294.51,5679800.0],["2020-10-07",298.0,307.61,296.6,298.18,3612900.0],["2020-10-08",303.05,306.64,297.0,299.1,1807100.0],["2020-10-09",302.0,310.64,300.565,306.24,1932000.0],["2020-10-12",322.68,332.0,311.508,329.72,6200200.0],["2020-10-13",333.35,341.7,331.744,337.88,3501500.0],["2020-10-14",338.0,339.5,319.38,323.42,3271600.0],["2020-10-15",313.02,327.965,310.39,325.9,2891600.0],["2020-10-16",328.1,331.44,323.806,326.47,1578800.0],["2020-10-19",330.0,338.876,326.445,329.59,1899500.0],["2020-10-20",326.0,328.76,308.58,309.38,3160300.0],["2020-10-21",313.99,315.728,297.37,298.7,2945100.0],["2020-10-22",301.0,302.03,287.01,294.03,2394100.0],["2020-10-23",293.62,307.17,289.13,306.1,2355600.0],["2020-10-26",308.0,312.26,295.11,300.62,4684500.0],["2020-10-27",297.68,300.79,285.83,286.29,5935000.0],["2020-10-28",283.4,297.2,277.32,296.96,3906000.0],["2020-10-29",299.75,303.69,287.8,288.58,2174600.0],["2020-10-30",286.03,289.79,273.76,278.97,2401300.0],["2020-11-02",277.74,284.64,269.7,273.38,2272900.0],["2020-11-03",273.16,283.5,270.0,280.37,1674500.0],["2020-11-04",293.49,307.46,291.07,306.19,3100200.0],["2020-11-05",314.39,314.73,299.537,307.54,2287800.0],["2020-11-06",302.89,305.3,288.2,292.13,3976000.0],["2020-11-09",280.0,287.65,266.14,274.0,3088600.0],["2020-11-10",270.0,274.545,254.82,266.26,2411700.0],["2020-11-11",268.07,281.081,266.6,279.17,1927800.0],["2020-11-12",280.57,288.75,278.75,285.67,1419100.0],["2020-11-13",281.09,286.34,271.856,274.43,1832700.0],["2020-11-16",272.16,284.92,270.7,278.52,2594900.0],["2020-11-17",282.0,291.005,278.19,287.88,2149500.0],["2020-11-18",286.91,288.36,278.371,278.93,2054000.0],["2020-11-19",284.5,301.56,279.01,295.64,3590000.0],["2020-11-20",296.5,306.6,296.5,298.31,2722000.0],["2020-11-23",302.2,305.6,293.88,301.72,2340100.0],["2020-11-24",302.0,303.41,290.0,292.0,2293100.0],["2020-11-25",292.13,307.49,292.0,305.5,2314100.0],["2020-11-27",308.06,321.0,307.0,319.05,2035300.0],["2020-11-30",321.0,323.89,308.73,320.09,3636200.0],["2020-12-01",319.72,320.94,308.06,313.58,1866200.0],["2020-12-02",308.37,320.94,301.552,320.34,2026800.0],["2020-12-03",323.52,333.62,318.93,319.75,2100500.0],["2020-12-04",319.22,323.317,314.1,319.49,1413400.0],["2020-12-07",315.91,316.032,308.26,309.29,2320500.0],["2020-12-08",311.0,326.24,308.59,320.8,2261300.0],["2020-12-09",319.23,321.945,305.611,312.54,2779400.0],["2020-12-10",310.26,338.61,307.928,334.51,3661500.0],["2020-12-11",333.15,346.0,330.25,342.41,3157100.0],["2020-12-14",344.6,358.18,344.1,350.09,2835100.0],["2020-12-15",349.75,356.87,342.13,345.1,2370200.0],["2020-12-16",346.2,352.75,340.72,350.88,2115500.0],["2020-12-17",356.5,365.0,353.21,361.07,2449200.0],["2020-12-18",369.32,369.39,359.44,365.03,2418800.0],["2020-12-21",361.21,369.37,357.45,364.82,2105400.0],["2020-12-22",369.46,374.49,360.89,370.75,2494200.0],["2020-12-23",371.0,373.5,358.09,363.28,1197100.0],["2020-12-24",365.15,371.36,361.4,362.88,681100.0],["2020-12-28",367.31,368.288,346.0,355.66,2081200.0],["2020-12-29",360.0,361.46,346.74,350.5,2341300.0],["2020-12-30",352.34,354.99,347.38,349.56,1113000.0],["2020-12-31",351.7,352.02,335.96,338.5,1541800.0],["2021-01-04",339.0,340.596,326.26,334.59,1968900.0],["2021-01-05",330.43,341.79,329.0,341.24,1375400.0],["2021-01-06",329.09,337.93,326.11,329.01,1837600.0],["2021-01-07",339.88,357.5,337.315,357.15,2057900.0],["2021-01-08",362.34,373.005,355.79,360.27,2136200.0],["2021-01-11",359.6,367.68,356.0,362.01,1261400.0],["2021-01-12",363.0,375.74,362.255,375.15,1257300.0],["2021-01-13",376.0,381.955,367.99,369.0,1486100.0],["2021-01-14",373.33,386.75,371.225,385.1,1817100.0],["2021-01-15",385.0,398.286,383.374,388.65,1791600.0],["2021-01-19",388.5,390.0,377.62,382.25,1882600.0],["2021-01-20",388.69,394.36,383.66,392.97,1142100.0],["2021-01-21",392.51,394.48,383.0,389.0,1064500.0],["2021-01-22",389.06,392.81,387.68,392.01,1166100.0],["2021-01-25",398.95,404.27,373.34,380.0,2340600.0],["2021-01-26",381.3,381.3,354.45,355.15,2706600.0],["2021-01-27",341.04,352.44,329.13,337.77,2379000.0],["2021-01-28",345.0,366.93,341.92,360.91,2193600.0],["2021-01-29",360.5,362.529,347.77,359.43,1848700.0],["2021-02-01",364.0,372.09,356.0,371.55,1110800.0],["2021-02-02",378.0,388.88,375.682,387.25,1579000.0],["2021-02-03",391.2,393.605,381.68,389.5,1637600.0],["2021-02-04",391.0,399.5,387.01,399.49,1187000.0],["2021-02-05",398.99,401.0,395.68,400.06,1216400.0],["2021-02-08",402.01,407.77,395.7,399.51,1021000.0],["2021-02-09",409.0,411.92,402.26,406.57,1809900.0],["2021-02-10",412.32,437.98,411.67,433.3,2826600.0],["2021-02-11",428.98,441.19,422.0,433.19,1753700.0],["2021-02-12",430.41,437.9,421.18,435.29,1239800.0],["2021-02-16",433.92,435.75,411.53,421.26,2658700.0],["2021-02-17",420.0,420.0,398.04,411.65,3107600.0],["2021-02-18",441.0,457.3,437.0,443.49,6392500.0],["2021-02-19",427.01,434.33,423.96,425.55,6473300.0],["2021-02-22",422.2,430.0,406.0,409.21,2874300.0],["2021-02-23",388.54,414.44,371.7,410.59,4417200.0],["2021-02-24",402.81,414.725,392.281,408.96,2282600.0],["2021-02-25",410.0,417.11,377.07,377.59,2788300.0],["2021-02-26",388.15,395.0,376.0,392.88,2982800.0],["2021-03-01",405.03,417.11,399.353,415.78,2164700.0],["2021-03-02",416.99,418.0,393.645,394.62,1882100.0],["2021-03-03",390.53,393.05,361.11,364.52,2832800.0],["2021-03-04",356.97,371.68,328.1,346.05,4204600.0],["2021-03-05",350.0,350.36,311.44,337.28,4230400.0],["2021-03-08",338.84,349.46,320.0,320.59,2903200.0],["2021-03-09",352.26,365.96,343.74,362.36,3662900.0],["2021-03-10",373.0,377.0,351.12,352.77,2238400.0],["2021-03-11",370.02,377.14,362.6,374.25,1579900.0],["2021-03-12",368.0,371.35,357.595,369.03,1557800.0],["2021-03-15",366.68,369.97,361.01,369.58,1436900.0],["2021-03-16",380.12,388.3,365.15,373.22,2162400.0],["2021-03-17",358.31,388.91,357.03,386.27,3570700.0],["2021-03-18",380.68,381.18,350.06,352.05,3310300.0],["2021-03-19",353.59,360.13,342.9,355.8,3020000.0],["2021-03-22",356.22,363.8,351.37,359.8,1701400.0],["2021-03-23",361.7,364.16,352.48,354.42,1551600.0],["2021-03-24",355.81,356.98,325.13,326.5,2773900.0],["2021-03-25",318.38,334.18,315.25,327.61,2374700.0],["2021-03-26",327.73,336.0,310.185,319.79,2497100.0],["2021-03-29",320.0,324.76,306.05,315.08,2206600.0],["2021-03-30",310.25,323.88,306.04,321.2,1752000.0],["2021-03-31",329.65,346.65,328.285,340.76,2742300.0],["2021-04-01",350.36,360.616,346.0,352.04,1735000.0],["2021-04-05",355.0,355.55,336.358,348.43,1688500.0],["2021-04-06",349.0,362.5,346.8,357.53,1616100.0],["2021-04-07",355.62,364.93,351.35,353.11,2276900.0],["2021-04-08",361.0,370.1,359.755,367.07,1372600.0],["2021-04-09",365.0,369.27,358.75,368.24,1073700.0],["2021-04-12",365.68,373.77,362.01,371.06,1099100.0],["2021-04-13",375.0,389.69,374.5,386.6,1605000.0],["2021-04-14",388.12,393.86,370.36,372.0,1437800.0],["2021-04-15",377.6,391.805,375.1,389.89,1794000.0],["2021-04-16",391.0,394.2,383.19,385.24,1195100.0],["2021-04-19",377.86,385.99,362.5,367.46,1949900.0],["2021-04-20",369.0,377.91,362.28,367.65,1523100.0],["2021-04-21",362.0,373.3,357.67,370.2,956600.0],["2021-04-22",373.0,384.84,371.334,373.77,1350200.0],["2021-04-23",381.79,387.71,378.705,384.64,1242400.0],["2021-04-26",386.83,400.92,384.27,400.68,1463500.0],["2021-04-27",403.0,405.8,390.68,395.89,1022900.0],["2021-04-28",393.34,396.696,388.04,393.8,1005500.0],["2021-04-29",394.43,396.035,369.65,375.44,1843800.0],["2021-04-30",370.36,377.43,365.105,367.8,1583900.0],["2021-05-03",370.71,374.0,358.0,359.92,1660900.0],["2021-05-04",348.98,350.0,328.27,342.03,3362700.0],["2021-05-05",346.0,349.95,332.08,335.72,2545500.0],["2021-05-06",305.88,319.85,298.89,304.12,6885500.0],["2021-05-07",315.99,321.0,305.0,307.15,3143500.0],["2021-05-10",300.12,300.38,286.07,294.7,3466900.0],["2021-05-11",283.69,309.986,281.32,306.07,3106200.0],["2021-05-12",296.2,304.06,287.31,296.32,3264800.0],["2021-05-13",301.08,305.18,275.6,281.02,3533800.0],["2021-05-14",285.46,299.65,283.54,299.4,2279700.0],["2021-05-17",297.0,304.0,288.12,297.2,2320100.0],["2021-05-18",302.15,308.66,297.0,299.54,1853600.0],["2021-05-19",289.0,300.5,285.35,298.37,2370600.0],["2021-05-20",300.0,318.4,299.51,316.31,3047800.0],["2021-05-21",318.2,322.75,310.4,314.64,1831400.0],["2021-05-24",316.0,325.77,313.64,324.09,1890800.0],["2021-05-25",326.8,329.62,322.28,324.21,1691400.0],["2021-05-26",326.95,335.93,325.35,332.36,2714900.0],["2021-05-27",333.0,339.84,322.55,338.69,2806900.0],["2021-05-28",338.0,342.026,336.0,336.0,1253600.0],["2021-06-01",339.19,340.96,329.23,333.68,1537400.0],["2021-06-02",331.22,338.69,327.24,331.48,1134200.0],["2021-06-03",328.42,330.505,309.67,309.83,2277400.0],["2021-06-04",313.7,319.0,309.01,309.91,1833600.0],["2021-06-07",308.84,315.78,304.5,314.52,1719300.0],["2021-06-08",316.38,323.81,312.5,317.2,1423800.0],["2021-06-09",318.9,326.74,314.28,314.61,1573800.0],["2021-06-10",314.0,324.95,312.753,324.1,1419700.0],["2021-06-11",324.04,333.99,322.29,332.73,1815700.0],["2021-06-14",335.5,347.13,333.0,343.07,2036400.0],["2021-06-15",340.76,341.95,333.5,335.5,1582900.0],["2021-06-16",335.5,338.66,325.79,334.4,2022400.0],["2021-06-17",335.0,365.0,333.84,360.97,3228900.0],["2021-06-18",359.26,372.86,357.5,367.61,2718300.0],["2021-06-21",367.43,368.8,353.16,363.19,1902400.0],["2021-06-22",369.8,382.08,367.236,377.53,2079500.0],["2021-06-23",378.0,386.44,377.9,385.41,1476200.0],["2021-06-24",389.0,393.93,382.48,386.56,1346100.0],["2021-06-25",386.11,387.79,376.55,383.69,5778800.0],["2021-06-28",389.42,397.758,387.64,394.12,1573300.0],["2021-06-29",394.0,403.405,391.127,400.18,1532000.0],["2021-06-30",400.18,400.18,390.8,394.16,1643700.0],["2021-07-01",396.0,396.6,380.66,387.0,1692900.0],["2021-07-02",390.79,395.135,385.371,388.68,826900.0],["2021-07-06",386.08,400.33,386.08,394.39,1146300.0],["2021-07-07",398.51,401.449,387.549,388.85,1012500.0],["2021-07-08",379.42,387.17,375.61,384.85,1056900.0],["2021-07-09",384.27,393.0,380.635,392.27,1086600.0],["2021-07-12",399.0,403.31,388.58,393.41,1309700.0],["2021-07-13",392.0,399.85,386.83,389.26,1364100.0],["2021-07-14",392.85,395.71,374.02,375.35,1477200.0],["2021-07-15",372.45,376.5,361.28,366.27,1541300.0],["2021-07-16",369.0,380.451,366.78,374.98,1352800.0],["2021-07-19",364.18,382.85,362.78,379.06,1230900.0],["2021-07-20",382.95,394.2,375.14,390.22,1426100.0],["2021-07-21",388.98,395.64,384.3,393.9,1152400.0],["2021-07-22",395.07,409.07,394.7,405.51,1521000.0],["2021-07-23",406.35,412.68,404.37,409.84,1014000.0],["2021-07-26",407.23,407.89,395.58,398.25,1502500.0],["2021-07-27",398.47,398.625,378.31,387.48,1491400.0],["2021-07-28",388.07,397.52,386.24,394.0,970700.0],["2021-07-29",393.74,399.48,389.2,392.2,1500100.0],["2021-07-30",381.94,382.88,370.36,373.59,2901700.0],["2021-08-02",375.0,384.48,366.08,379.55,1581300.0],["2021-08-03",376.38,378.28,363.0,370.26,1617600.0],["2021-08-04",368.79,376.83,365.86,374.51,1211600.0],["2021-08-05",370.02,379.68,368.016,377.08,1029500.0],["2021-08-06",376.67,380.918,367.74,371.9,976500.0],["2021-08-09",374.34,378.12,368.51,376.02,835300.0],["2021-08-10",378.43,382.75,364.5,366.69,859100.0],["2021-08-11",368.45,369.19,353.17,355.96,1345400.0],["2021-08-12",355.93,370.5,353.55,368.29,1643800.0],["2021-08-13",367.75,369.36,363.0,364.94,1045600.0],["2021-08-16",360.58,361.34,342.28,346.61,2325500.0],["2021-08-17",344.0,346.98,337.5,344.56,1389900.0],["2021-08-18",342.43,346.76,338.77,338.99,914300.0],["2021-08-19",334.25,347.73,331.738,341.27,1471800.0],["2021-08-20",341.39,345.0,339.44,340.93,988200.0],["2021-08-23",344.42,350.21,342.3,349.12,971900.0],["2021-08-24",352.02,356.98,351.0,356.0,1201000.0],["2021-08-25",356.94,360.48,353.18,355.3,799800.0],["2021-08-26",355.65,360.56,353.34,354.13,916400.0],["2021-08-27",355.03,361.29,350.78,361.25,1064300.0],["2021-08-30",364.45,371.51,362.94,366.68,1370300.0],["2021-08-31",363.46,363.59,356.033,356.96,1280100.0],["2021-09-01",356.83,364.41,356.75,359.31,810600.0],["2021-09-02",364.06,364.27,356.05,358.8,677500.0],["2021-09-03",356.5,369.35,356.44,367.23,939400.0],["2021-09-07",365.99,368.534,355.22,359.57,1694900.0],["2021-09-08",358.33,359.75,344.275,352.71,2466100.0],["2021-09-09",349.92,357.7,347.54,352.63,882500.0],["2021-09-10",351.16,352.44,342.32,342.37,1602900.0],["2021-09-13",342.32,345.46,330.54,336.01,1698600.0],["2021-09-14",338.01,343.8,335.0,337.0,974700.0],["2021-09-15",336.09,342.35,331.71,342.02,1307900.0],["2021-09-16",340.69,346.25,335.791,345.8,1549800.0],["2021-09-17",348.1,352.99,343.18,352.87,2568200.0],["2021-09-20",338.0,348.29,333.28,337.86,2078900.0],["2021-09-21",345.25,349.4,341.505,344.1,1585800.0],["2021-09-22",341.92,349.92,340.223,349.0,1435500.0],["2021-09-23",351.88,352.358,344.8,348.99,972500.0],["2021-09-24",346.39,347.46,336.36,343.21,1211000.0],["2021-09-27",338.46,345.41,338.46,345.12,1307600.0],["2021-09-28",339.75,343.21,321.95,322.15,2854700.0],["2021-09-29",326.2,328.45,311.805,312.8,2526800.0],["2021-09-30",315.4,321.14,311.18,319.05,1911900.0],["2021-10-01",319.75,326.45,318.21,324.33,1566700.0],["2021-10-04",320.57,322.08,306.25,313.22,2018600.0],["2021-10-05",312.38,323.615,312.38,320.23,1701600.0],["2021-10-06",315.81,325.24,314.13,316.88,2239800.0],["2021-10-07",321.0,328.85,319.06,324.17,1378700.0],["2021-10-08",328.75,331.57,318.73,320.6,1450700.0],["2021-10-11",317.87,327.24,315.95,320.72,813100.0],["2021-10-12",322.85,329.0,321.02,326.63,1067900.0],["2021-10-13",330.0,346.99,329.88,345.76,1735300.0],["2021-10-14",351.1,362.29,351.1,357.46,2334400.0],["2021-10-15",357.22,357.924,352.22,353.31,1020900.0],["2021-10-18",351.8,361.79,351.0,361.27,1241400.0],["2021-10-19",364.0,369.13,360.16,365.03,1156700.0],["2021-10-20",367.74,371.96,361.228,366.59,1226500.0],["2021-10-21",363.8,373.0,363.0,369.23,995500.0],["2021-10-22",367.0,368.735,349.62,358.19,1836100.0],["2021-10-25",361.32,363.76,354.9,358.17,1326600.0],["2021-10-26",362.08,363.8,352.06,353.92,1458500.0],["2021-10-27",353.49,356.28,342.69,345.66,5188700.0],["2021-10-28",286.26,303.98,278.0,284.93,21575300.0],["2021-10-29",288.31,296.54,283.0,291.36,7085900.0],["2021-11-01",292.51,300.78,289.99,300.6,3485100.0],["2021-11-02",300.61,301.8,293.52,300.07,2373800.0],["2021-11-03",300.35,314.43,294.65,312.43,4042200.0],["2021-11-04",315.0,316.63,305.89,313.42,3116100.0],["2021-11-05",314.44,315.812,306.75,310.6,2611300.0],["2021-11-08",309.55,317.0,309.55,313.01,1617900.0],["2021-11-09",313.49,316.71,301.0,310.6,1553900.0],["2021-11-10",308.74,310.48,295.11,297.28,2932700.0],["2021-11-11",300.0,302.165,293.43,298.0,1774300.0],["2021-11-12",299.33,304.22,296.85,304.16,1381600.0],["2021-11-15",304.56,309.5,299.13,304.5,2520400.0],["2021-11-16",308.5,312.31,306.01,310.75,2188900.0],["2021-11-17",311.0,313.39,300.3,302.78,1736900.0],["2021-11-18",301.17,303.75,285.53,290.99,3526200.0],["2021-11-19",292.33,295.013,284.82,285.0,2277000.0],["2021-11-22",284.25,286.0,273.14,279.61,3692600.0],["2021-11-23",277.27,281.0,266.285,275.13,2828800.0],["2021-11-24",272.38,285.19,268.36,283.89,2326400.0],["2021-11-26",285.74,292.35,283.48,290.25,1811900.0],["2021-11-29",289.0,295.955,281.415,293.23,2711500.0],["2021-11-30",292.94,297.995,284.52,286.15,2914100.0],["2021-12-01",284.61,288.71,255.36,259.53,4847800.0],["2021-12-02",258.51,269.75,254.461,267.17,3548700.0],["2021-12-03",265.8,266.71,241.72,248.17,4045400.0],["2021-12-06",244.0,254.85,235.0,251.1,2628000.0],["2021-12-07",261.67,270.11,260.627,265.31,2332200.0],["2021-12-08",265.0,274.91,259.17,274.81,1664400.0],["2021-12-09",282.05,289.0,268.15,268.29,2492800.0],["2021-12-10",268.8,278.0,263.02,264.54,1922600.0],["2021-12-13",263.43,267.73,255.37,260.23,1428500.0],["2021-12-14",255.0,258.96,250.87,255.83,2269100.0],["2021-12-15",251.75,263.874,248.57,261.73,2653800.0],["2021-12-16",267.85,274.0,256.68,260.9,2799700.0],["2021-12-17",258.21,276.69,255.1,273.63,3494600.0],["2021-12-20",267.4,272.72,264.24,268.55,2385900.0],["2021-12-21",271.99,277.19,264.06,276.92,2037200.0],["2021-12-22",275.96,279.8,264.69,268.77,1998200.0],["2021-12-23",267.33,270.7,260.69,267.17,1941400.0],["2021-12-27",266.44,268.8,261.85,262.34,1658900.0],["2021-12-28",262.8,264.96,258.14,259.09,1951000.0],["2021-12-29",257.54,259.88,253.11,257.73,1469600.0],["2021-12-30",255.77,269.56,255.77,265.35,1433000.0],["2021-12-31",264.91,270.25,263.09,263.34,1349500.0],["2022-01-03",264.0,266.74,255.8,262.29,2035200.0],["2022-01-04",262.29,262.57,243.76,251.0,2274400.0],["2022-01-05",246.05,249.94,234.18,235.19,2793900.0],["2022-01-06",232.71,244.57,231.01,238.65,2109200.0],["2022-01-07",239.12,244.81,228.55,230.2,2728800.0],["2022-01-10",225.0,228.84,217.69,227.52,4572700.0],["2022-01-11",227.41,236.198,223.95,234.18,2359200.0],["2022-01-12",238.49,240.75,224.66,227.11,2538900.0],["2022-01-13",228.94,230.19,217.07,217.16,2984900.0],["2022-01-14",216.74,220.92,210.9,215.16,2467200.0],["2022-01-18",209.6,215.0,206.45,207.24,2973600.0],["2022-01-19",207.24,212.41,203.29,203.69,2782300.0],["2022-01-20",205.52,212.0,201.11,201.49,2814700.0],["2022-01-21",201.94,203.43,191.48,192.06,3127000.0],["2022-01-24",185.38,198.1,175.36,197.5,4520600.0],["2022-01-25",195.95,198.331,183.02,185.84,3068500.0],["2022-01-26",195.57,197.795,176.51,179.11,3111300.0],["2022-01-27",183.56,184.48,172.61,176.75,3822600.0],["2022-01-28",180.0,190.58,173.77,188.23,4454600.0],["2022-01-31",190.64,206.58,190.64,206.12,3307400.0],["2022-02-01",208.23,211.31,203.0,210.57,2601000.0],["2022-02-02",212.37,214.14,193.0,197.4,3279000.0],["2022-02-03",190.92,191.099,178.95,180.21,3829000.0],["2022-02-04",181.94,194.73,179.0,192.0,3209900.0],["2022-02-07",190.72,203.49,190.72,195.78,3626800.0],["2022-02-08",190.15,199.12,188.46,198.48,3266700.0],["2022-02-09",203.99,205.5,195.21,202.01,8845900.0],["2022-02-10",227.8,233.6,203.66,205.91,22474300.0],["2022-02-11",208.0,211.9,187.21,190.88,6843700.0],["2022-02-14",191.0,202.54,188.488,195.71,4919800.0],["2022-02-15",199.4,202.69,191.9,199.37,3612700.0],["2022-02-16",196.67,196.72,184.17,186.99,3615700.0],["2022-02-17",185.0,185.0,167.625,170.13,6211000.0],["2022-02-18",172.73,173.4,157.72,158.33,7604100.0],["2022-02-22",156.78,166.09,154.347,161.23,4513900.0],["2022-02-23",160.12,163.78,156.21,157.15,3118900.0],["2022-02-24",149.48,165.77,147.0,165.02,4115600.0],["2022-02-25",164.4,167.54,156.35,167.18,3116900.0],["2022-02-28",169.02,175.86,166.402,174.8,3149300.0],["2022-03-01",175.01,176.781,168.24,169.72,2280200.0],["2022-03-02",170.77,170.77,160.19,166.08,2563900.0],["2022-03-03",165.82,166.87,155.075,156.9,2273900.0],["2022-03-04",158.67,162.79,147.29,148.82,3355900.0],["2022-03-07",150.0,154.0,139.93,140.0,5441800.0],["2022-03-08",138.14,143.47,134.1,137.16,3706300.0],["2022-03-09",141.55,149.035,141.55,145.04,4806100.0],["2022-03-10",142.61,142.908,136.01,140.86,3492600.0],["2022-03-11",142.71,142.71,131.75,132.48,4904500.0],["2022-03-14",131.0,135.85,124.0,125.17,4464800.0],["2022-03-15",126.25,129.63,123.05,128.93,4146100.0],["2022-03-16",133.0,144.64,132.15,144.09,6276900.0],["2022-03-17",142.2,151.52,139.78,150.28,4411400.0],["2022-03-18",150.61,159.93,148.85,159.66,4446600.0],["2022-03-21",159.02,161.06,153.65,157.44,3712100.0],["2022-03-22",156.9,166.98,155.845,163.14,3113500.0],["2022-03-23",160.1,166.44,156.66,161.2,1762400.0],["2022-03-24",162.0,162.37,155.32,161.94,2151800.0],["2022-03-25",162.3,163.84,152.83,154.82,2622100.0],["2022-03-28",156.51,161.45,152.34,160.74,1950000.0],["2022-03-29",165.34,176.955,164.29,174.48,4125500.0],["2022-03-30",169.93,175.59,167.2,168.63,2019400.0],["2022-03-31",168.5,169.525,163.79,164.81,2045100.0],["2022-04-01",166.04,173.59,166.04,169.5,1962700.0],["2022-04-04",170.08,176.4,169.52,174.71,2201300.0],["2022-04-05",174.71,175.05,163.43,165.67,2586600.0],["2022-04-06",160.02,160.39,149.04,153.36,3334700.0],["2022-04-07",153.21,157.28,146.0,152.58,1967700.0],["2022-04-08",151.99,152.44,146.09,146.42,1831900.0],["2022-04-11",144.26,148.51,141.0,145.31,1774400.0],["2022-04-12",148.01,154.0,143.71,144.84,2283300.0],["2022-04-13",143.59,148.26,140.5,145.96,1994900.0],["2022-04-14",147.96,147.96,136.95,137.09,2782000.0],["2022-04-18",136.95,138.16,128.5,131.61,3542000.0],["2022-04-19",132.0,146.26,129.85,145.17,5056400.0],["2022-04-20",144.0,144.47,130.19,130.36,3865400.0],["2022-04-21",134.01,137.47,123.745,124.84,3421600.0],["2022-04-22",125.0,129.79,121.47,122.78,2825200.0],["2022-04-25",121.63,129.55,121.51,128.07,3208100.0],["2022-04-26",125.84,126.25,119.9,120.05,2398000.0],["2022-04-27",119.26,124.99,117.56,118.38,3231300.0],["2022-04-28",119.8,120.6,109.679,118.92,5389600.0],["2022-04-29",118.42,123.21,111.64,111.82,3575500.0],["2022-05-02",111.5,118.3,109.13,118.03,3264700.0],["2022-05-03",114.94,120.25,112.06,112.3,4245400.0],["2022-05-04",112.61,118.96,105.56,118.48,8541600.0],["2022-05-05",122.18,123.0,112.06,116.73,9282800.0],["2022-05-06",115.15,115.5,104.5,107.38,6932800.0],["2022-05-09",105.0,109.337,98.47,100.75,5114700.0],["2022-05-10",104.53,107.2,93.73,97.77,5099400.0],["2022-05-11",95.99,100.18,92.23,92.62,5466400.0],["2022-05-12",90.968,102.17,87.67,99.22,6303600.0],["2022-05-13",101.86,112.89,101.86,110.79,4832300.0],["2022-05-16",104.5,108.74,99.18,99.68,5193900.0],["2022-05-17",103.51,105.74,96.41,101.71,4054900.0],["2022-05-18",100.86,105.34,96.45,97.61,2935400.0],["2022-05-19",97.39,105.49,95.54,101.82,3366000.0],["2022-05-20",104.03,105.64,97.53,103.03,3152600.0],["2022-05-23",100.93,101.93,96.79,100.16,2888900.0],["2022-05-24",97.59,98.11,90.07,92.17,4307800.0],["2022-05-25",92.48,97.57,91.558,96.55,2251500.0],["2022-05-26",95.14,101.99,94.63,100.82,2037100.0],["2022-05-27",102.81,108.73,102.31,108.37,2960800.0],["2022-05-31",108.37,110.58,103.74,105.17,3452800.0],["2022-06-01",107.14,110.27,102.6,104.27,2782200.0],["2022-06-02",99.0,110.98,98.3,109.21,3707600.0],["2022-06-03",106.05,107.13,100.76,101.74,3022100.0],["2022-06-06",104.58,105.27,99.21,101.34,2720600.0],["2022-06-07",99.5,108.08,98.855,107.43,3622300.0],["2022-06-08",107.12,110.31,105.781,108.39,1899600.0],["2022-06-09",108.4,108.4,98.38,98.49,3712800.0],["2022-06-10",96.05,96.1,89.64,90.73,5229200.0],["2022-06-13",86.3,88.43,83.2,83.64,4563000.0],["2022-06-14",83.71,85.775,81.01,81.86,2995900.0],["2022-06-15",83.25,87.8,81.99,85.16,4638900.0],["2022-06-16",81.9,83.18,77.14,78.73,4947900.0],["2022-06-17",79.01,84.94,79.0,84.02,4779700.0],["2022-06-21",85.1,87.92,84.282,85.17,3121900.0],["2022-06-22",83.72,89.6,83.19,88.45,3139800.0],["2022-06-23",89.0,98.38,89.0,97.41,3835800.0],["2022-06-24",98.65,101.93,98.1,99.12,7623200.0],["2022-06-27",99.12,99.49,94.265,97.21,2334700.0],["2022-06-28",97.0,98.135,90.85,91.61,3138700.0],["2022-06-29",91.23,93.04,89.04,89.6,3106800.0],["2022-06-30",87.6,87.985,80.92,83.81,3825000.0],["2022-07-01",85.23,87.55,83.25,85.17,2866700.0],["2022-07-05",84.71,91.06,82.34,90.48,3829400.0],["2022-07-06",90.21,92.42,87.5,88.7,2771900.0],["2022-07-07",87.81,94.06,87.81,93.58,2634400.0],["2022-07-08",91.52,95.94,90.4,92.71,2424800.0],["2022-07-11",91.63,92.36,85.73,85.87,2606100.0],["2022-07-12",86.5,89.72,82.85,83.51,2955900.0],["2022-07-13",82.73,87.58,81.87,85.09,2703100.0],["2022-07-14",83.74,85.44,80.64,81.18,3241000.0],["2022-07-15",82.69,84.52,80.65,84.43,2693400.0],["2022-07-18",86.08,88.75,84.8,85.31,2533600.0],["2022-07-19",87.36,89.19,85.03,89.1,2667400.0],["2022-07-20",89.86,94.765,89.59,93.4,4087900.0],["2022-07-21",92.41,93.47,90.06,92.45,4008700.0],["2022-07-22",91.75,92.77,86.45,87.33,3065600.0],["2022-07-25",85.62,87.52,84.63,86.58,2191100.0],["2022-07-26",85.0,85.0,78.42,78.95,4419400.0],["2022-07-27",81.21,85.239,80.2,84.38,3127400.0],["2022-07-28",83.46,86.185,80.231,85.6,3789500.0],["2022-07-29",85.0,85.905,82.81,84.8,3137000.0],["2022-08-01",84.59,89.97,82.57,87.37,3396200.0],["2022-08-02",86.16,91.77,86.1,89.87,4445500.0],["2022-08-03",92.29,97.79,91.35,97.69,3902500.0],["2022-08-04",97.5,98.67,94.39,98.19,5642000.0],["2022-08-05",85.095,86.13,80.12,84.92,17350200.0],["2022-08-08",87.51,92.53,85.54,86.48,8974000.0],["2022-08-09",84.88,85.9,80.52,81.26,5808800.0],["2022-08-10",85.15,89.38,84.476,86.23,7711700.0],["2022-08-11",89.08,90.74,84.657,85.58,5591100.0],["2022-08-12",87.33,87.67,85.11,86.9,4470300.0],["2022-08-15",86.08,88.6,85.52,87.46,3778700.0],["2022-08-16",86.75,87.46,83.4,86.76,3976500.0],["2022-08-17",84.01,84.79,81.08,81.39,3952200.0],["2022-08-18",80.93,81.56,78.815,80.69,3780900.0],["2022-08-19",78.99,79.79,75.5,76.04,4693200.0],["2022-08-22",74.4,75.69,72.48,73.32,3975400.0],["2022-08-23",73.46,75.58,72.71,72.84,3358700.0],["2022-08-24",73.55,74.84,72.9,72.91,2939100.0],["2022-08-25",73.62,75.78,72.66,75.73,2795500.0],["2022-08-26",75.45,76.65,72.1,72.34,4012700.0],["2022-08-29",71.43,73.709,71.03,71.12,2937000.0],["2022-08-30",72.43,73.38,69.91,71.22,3495800.0],["2022-08-31",72.93,73.6,69.43,69.58,4821100.0],["2022-09-01",68.01,68.17,64.292,67.65,5790000.0],["2022-09-02",68.59,69.07,66.27,67.01,3387700.0],["2022-09-06",67.06,67.51,65.13,65.94,3287400.0],["2022-09-07",66.0,68.06,65.45,67.9,2849100.0],["2022-09-08",66.8,69.44,66.36,69.42,2616700.0],["2022-09-09",70.4,72.8,70.185,72.19,3337200.0],["2022-09-12",72.72,75.8,72.7,75.65,4813700.0],["2022-09-13",71.15,72.89,70.541,70.87,3792900.0],["2022-09-14",71.91,79.99,70.81,77.97,13407400.0],["2022-09-15",76.52,81.249,75.72,77.69,6905200.0],["2022-09-16",75.63,76.174,73.16,73.91,5241400.0],["2022-09-19",73.26,76.06,72.83,76.01,4081900.0],["2022-09-20",74.97,77.375,74.355,74.51,4669800.0],["2022-09-21",74.52,76.24,72.5,72.8,3444100.0],["2022-09-22",72.23,72.75,69.209,69.77,3433800.0],["2022-09-23",68.13,69.94,66.6,68.13,4166500.0],["2022-09-26",68.51,71.8,68.47,69.0,2994600.0],["2022-09-27",71.2,72.6,68.3,70.11,2857200.0],["2022-09-28",70.32,73.7,70.11,73.29,2618600.0],["2022-09-29",71.21,72.4,69.11,70.59,2359500.0],["2022-09-30",70.16,72.83,68.95,69.14,2457300.0],["2022-10-03",69.51,71.165,67.79,69.63,3457400.0],["2022-10-04",72.38,77.62,72.22,77.53,4619900.0],["2022-10-05",75.66,77.05,74.07,76.25,2509800.0],["2022-10-06",76.15,78.43,76.15,78.03,3037200.0],["2022-10-07",75.93,77.96,75.53,76.84,4233600.0],["2022-10-10",76.73,76.75,70.98,71.99,3852800.0],["2022-10-11",71.5,71.76,66.55,67.83,3672500.0],["2022-10-12",67.89,68.97,65.51,67.23,2884900.0],["2022-10-13",63.5,67.225,62.1,66.39,6001700.0],["2022-10-14",67.91,68.915,63.18,63.27,2621600.0],["2022-10-17",66.27,68.98,65.59,68.39,2692200.0],["2022-10-18",71.93,73.5,69.89,71.21,3095400.0],["2022-10-19",70.44,71.63,68.3,68.76,2240200.0],["2022-10-20",68.31,72.69,68.31,70.87,2667400.0],["2022-10-21",70.49,75.49,70.49,75.45,4277800.0],["2022-10-24",74.03,74.28,70.0,74.01,3007800.0],["2022-10-25",75.7,76.77,74.125,76.61,5035600.0],["2022-10-26",75.14,77.73,73.79,74.28,2587800.0],["2022-10-27",75.71,76.96,73.8,74.6,2087500.0],["2022-10-28",73.47,75.94,72.44,75.6,2080500.0],["2022-10-31",75.6,76.23,73.66,74.37,2836400.0],["2022-11-01",77.03,79.12,74.54,75.08,3327000.0],["2022-11-02",73.92,74.49,67.3,67.39,6465700.0],["2022-11-03",66.18,68.36,65.08,65.36,6912100.0],["2022-11-04",48.35,48.99,41.0,42.74,44840800.0],["2022-11-07",43.29,46.59,42.0,45.68,19710500.0],["2022-11-08",46.02,46.16,43.5,44.46,7975700.0],["2022-11-09",43.5,44.16,42.548,43.6,5474300.0],["2022-11-10",46.59,50.99,46.22,50.71,9203700.0],["2022-11-11",50.77,55.69,49.72,55.27,6953600.0],["2022-11-14",54.19,54.97,51.91,52.84,5092600.0],["2022-11-15",56.37,56.94,53.39,53.88,5547100.0],["2022-11-16",52.54,53.26,50.44,50.81,4513900.0],["2022-11-17",49.28,51.69,48.75,50.75,4016500.0],["2022-11-18",51.0,51.49,48.532,49.25,3345200.0],["2022-11-21",48.1,48.39,45.68,45.89,5433200.0],["2022-11-22",45.86,46.28,44.7,46.09,4258100.0],["2022-11-23",46.13,48.473,45.57,48.36,3879100.0],["2022-11-25",47.79,48.78,47.28,48.56,1362700.0],["2022-11-28",47.42,48.94,46.39,46.77,3464500.0],["2022-11-29",47.07,47.96,45.459,45.75,3584200.0],["2022-11-30",45.46,49.28,44.83,49.02,5496000.0],["2022-12-01",48.67,50.84,48.37,49.44,4238600.0],["2022-12-02",47.95,49.19,47.15,48.64,2533100.0],["2022-12-05",48.54,49.64,45.27,46.09,3766900.0],["2022-12-06",46.15,46.25,44.46,45.58,2678700.0],["2022-12-07",45.74,46.06,44.31,45.3,3384900.0],["2022-12-08",45.78,46.8,44.35,45.79,3368400.0],["2022-12-09",45.7,47.11,44.95,45.55,3475300.0],["2022-12-12",46.01,48.61,45.38,48.2,4595600.0],["2022-12-13",51.6,53.64,48.53,49.75,8347800.0],["2022-12-14",49.53,51.97,49.18,51.03,3773800.0],["2022-12-15",49.48,51.15,47.99,48.05,4707700.0],["2022-12-16",47.86,48.857,46.88,47.92,4454100.0],["2022-12-19",47.92,48.57,45.86,46.31,3314900.0],["2022-12-20",45.5,47.4,45.414,46.96,2817600.0],["2022-12-21",47.08,47.61,45.61,46.91,4253100.0],["2022-12-22",46.23,46.23,43.59,44.98,3637700.0],["2022-12-23",44.69,44.92,43.75,44.75,1913500.0],["2022-12-27",44.32,44.85,42.78,44.59,3004500.0],["2022-12-28",44.28,45.44,43.784,45.29,2857000.0],["2022-12-29",45.93,48.6,45.5,48.11,3458700.0],["2022-12-30",46.9,49.06,46.6,48.96,3043300.0],["2023-01-03",50.0,51.33,48.92,50.42,3949500.0],["2023-01-04",51.48,52.78,50.26,52.12,3191600.0],["2023-01-05",51.64,51.726,49.695,50.19,3510900.0],["2023-01-06",50.03,50.73,48.05,50.12,2909400.0],["2023-01-09",50.94,52.12,50.41,50.48,2579500.0],["2023-01-10",50.33,51.05,49.54,50.42,2145800.0],["2023-01-11",50.86,51.82,49.98,51.53,2339700.0],["2023-01-12",51.95,52.76,49.41,52.72,3118900.0],["2023-01-13",52.22,54.25,51.91,54.02,2619300.0],["2023-01-17",53.8,55.57,52.32,55.26,3875000.0],["2023-01-18",56.25,56.565,53.201,53.61,3508000.0],["2023-01-19",52.41,53.3,51.05,52.1,2723800.0],["2023-01-20",52.43,54.46,52.04,54.26,2722500.0],["2023-01-23",54.94,56.38,54.13,56.36,3105400.0],["2023-01-24",56.4,59.663,55.67,56.41,4880800.0],["2023-01-25",53.62,56.57,52.85,56.56,3579600.0],["2023-01-26",58.46,59.52,57.11,59.42,3919500.0],["2023-01-27",58.84,61.492,58.7,60.39,3363800.0],["2023-01-30",59.15,60.38,57.85,57.98,2851400.0],["2023-01-31",58.37,60.25,58.21,59.84,3475000.0],["2023-02-01",60.3,62.8,58.98,62.29,4373100.0],["2023-02-02",65.25,67.18,64.15,65.45,5648300.0],["2023-02-03",62.58,64.97,61.65,62.5,3085200.0],["2023-02-06",61.2,62.69,60.84,61.54,2759300.0],["2023-02-07",61.39,63.79,60.26,63.54,3379200.0],["2023-02-08",63.1,64.09,62.37,62.45,2694200.0],["2023-02-09",63.0,64.55,61.0,61.31,3460600.0],["2023-02-10",59.97,61.1,59.17,60.07,3411700.0],["2023-02-13",64.18,64.3,60.21,61.32,9214300.0],["2023-02-14",60.52,63.28,59.86,62.1,6552400.0],["2023-02-15",62.52,66.19,61.79,66.05,10676600.0],["2023-02-16",73.46,79.7,72.689,75.45,22082200.0],["2023-02-17",74.95,74.95,69.8,70.67,9330700.0],["2023-02-21",68.67,70.43,66.05,66.49,6041000.0],["2023-02-22",67.3,68.56,65.16,65.93,4356700.0],["2023-02-23",67.25,67.41,63.42,64.89,5256700.0],["2023-02-24",63.38,64.275,61.9,64.1,4342300.0],["2023-02-27",64.45,65.25,63.39,63.77,3940900.0],["2023-02-28",66.51,69.25,65.915,67.21,11497600.0],["2023-03-01",66.87,67.85,65.58,65.74,3438700.0],["2023-03-02",65.0,72.07,64.76,71.64,9306700.0],["2023-03-03",71.53,75.254,71.5,73.88,5811700.0],["2023-03-06",74.08,75.81,73.43,73.88,4232400.0],["2023-03-07",74.16,76.21,73.451,73.7,3292800.0],["2023-03-08",73.2,74.01,71.58,72.12,2915800.0],["2023-03-09",72.07,74.1,68.7,68.9,4018700.0],["2023-03-10",67.71,68.77,63.33,64.36,6387100.0],["2023-03-13",62.75,65.68,61.9,63.21,4873700.0],["2023-03-14",64.61,65.09,62.21,62.99,5278400.0],["2023-03-15",61.89,63.635,61.3,63.4,3692500.0],["2023-03-16",63.54,64.95,62.42,64.18,3615600.0],["2023-03-17",63.44,64.14,62.092,62.86,3696200.0],["2023-03-20",62.01,63.3,61.38,62.58,2782000.0],["2023-03-21",63.24,65.825,62.89,65.58,3402000.0],["2023-03-22",65.42,65.84,62.61,62.69,3494200.0],["2023-03-23",63.26,64.49,61.46,62.38,4161300.0],["2023-03-24",61.7,62.35,60.194,61.48,2785400.0],["2023-03-27",62.63,63.12,61.5,62.34,2754700.0],["2023-03-28",61.76,62.59,61.25,62.09,1778100.0],["2023-03-29",63.12,63.72,62.205,62.92,2705900.0],["2023-03-30",63.85,64.197,62.825,63.37,2200000.0],["2023-03-31",63.69,66.78,63.094,66.63,3610600.0],["2023-04-03",65.35,66.0,63.38,64.25,2583200.0],["2023-04-04",64.51,65.0,63.62,64.19,2148900.0],["2023-04-05",63.38,63.38,58.57,59.32,7988000.0],["2023-04-06",58.84,60.88,57.88,60.76,3592700.0],["2023-04-10",59.69,60.08,58.14,59.64,3594300.0],["2023-04-11",58.85,60.4,58.08,59.04,2720000.0],["2023-04-12",60.58,60.94,58.07,58.13,3326000.0],["2023-04-13",58.7,60.98,58.53,59.85,3138000.0],["2023-04-14",59.25,60.4,58.35,59.62,2204800.0],["2023-04-17",59.55,60.44,59.02,60.23,2897700.0],["2023-04-18",60.95,61.27,59.61,60.13,2132100.0],["2023-04-19",59.02,59.6,58.61,58.96,2656300.0],["2023-04-20",58.02,59.209,57.23,57.38,3079800.0],["2023-04-21",57.56,58.16,57.0,57.26,2288600.0],["2023-04-24",56.84,57.301,54.36,55.03,5763500.0],["2023-04-25",54.52,54.62,52.63,52.73,3982800.0],["2023-04-26",54.0,54.595,52.22,52.56,2604000.0],["2023-04-27",52.58,53.59,51.59,52.77,3250100.0],["2023-04-28",52.12,52.82,51.39,52.61,2514300.0],["2023-05-01",52.35,52.84,51.52,51.97,2334700.0],["2023-05-02",51.39,51.76,49.83,50.12,3149200.0],["2023-05-03",50.23,51.34,49.705,49.83,3264500.0],["2023-05-04",50.11,51.5,50.01,50.81,2377100.0],["2023-05-05",51.67,52.65,51.65,52.37,3283000.0],["2023-05-08",53.34,55.09,52.94,54.84,4233600.0],["2023-05-09",53.76,56.36,53.59,56.0,9975200.0],["2023-05-10",45.88,49.04,45.68,48.92,25503500.0],["2023-05-11",47.77,48.1,46.9,47.48,8444700.0],["2023-05-12",46.81,46.99,45.02,45.83,8676100.0],["2023-05-15",45.6,47.38,45.3,47.38,5540000.0],["2023-05-16",46.6,47.56,46.16,47.36,4455100.0],["2023-05-17",47.83,48.49,47.45,48.02,4216500.0],["2023-05-18",47.96,49.07,47.368,48.91,5399100.0],["2023-05-19",48.92,51.29,48.84,51.21,6475000.0],["2023-05-22",51.15,58.247,51.1,57.71,13122900.0],["2023-05-23",57.61,61.64,57.51,59.13,10511800.0],["2023-05-24",58.24,62.23,57.89,61.41,9081100.0],["2023-05-25",62.5,62.64,59.01,59.08,5822000.0],["2023-05-26",59.0,61.72,58.88,60.1,3887800.0],["2023-05-30",61.84,63.84,61.34,62.67,5353500.0],["2023-05-31",63.1,69.81,62.51,69.62,16110800.0],["2023-06-01",67.5,68.69,66.76,67.3,5336300.0],["2023-06-02",68.71,69.2,66.32,67.15,3398000.0],["2023-06-05",67.09,67.19,65.06,65.66,3243600.0],["2023-06-06",65.77,68.993,65.72,68.02,4056000.0],["2023-06-07",69.0,69.29,64.58,64.85,4862000.0],["2023-06-08",63.98,64.72,62.955,63.02,4393300.0],["2023-06-09",63.43,66.085,63.34,63.89,3102300.0],["2023-06-12",63.9,66.29,63.5,66.14,2670400.0],["2023-06-13",67.4,68.53,66.25,66.76,3280700.0],["2023-06-14",65.94,67.14,64.63,66.29,3382800.0],["2023-06-15",65.73,68.775,65.299,68.07,2901100.0],["2023-06-16",68.925,68.925,66.52,67.65,3287400.0],["2023-06-20",66.8,68.39,66.17,67.14,3174100.0],["2023-06-21",66.5,67.078,63.89,64.43,3045700.0],["2023-06-22",63.95,65.92,63.42,65.48,2674300.0],["2023-06-23",64.2,64.78,62.9,64.03,3369200.0],["2023-06-26",63.43,66.06,63.12,63.48,2515200.0],["2023-06-27",63.99,64.51,62.955,63.76,2328000.0],["2023-06-28",63.57,65.17,63.2,63.81,2556000.0],["2023-06-29",63.37,64.63,63.01,63.24,2485500.0],["2023-06-30",63.98,65.29,63.34,63.62,2674900.0],["2023-07-03",63.96,65.15,63.79,64.06,1292100.0],["2023-07-05",63.53,66.0,62.618,65.27,3859600.0],["2023-07-06",63.6,63.89,61.21,61.95,3858500.0],["2023-07-07",62.11,64.267,61.9,62.45,2711400.0],["2023-07-10",61.95,63.79,61.51,63.57,3216700.0],["2023-07-11",64.35,66.69,63.69,65.33,3802400.0],["2023-07-12",67.0,67.07,64.327,65.36,4063300.0],["2023-07-13",66.49,69.54,66.42,69.53,5465300.0],["2023-07-14",70.0,71.24,66.44,66.89,4283200.0],["2023-07-17",65.74,66.62,62.84,66.47,6419600.0],["2023-07-18",66.85,67.67,65.42,65.53,5874700.0],["2023-07-19",66.7,69.45,66.119,67.61,7584300.0],["2023-07-20",66.6,67.5,62.7,62.83,6707100.0],["2023-07-21",63.27,63.52,60.72,62.26,5840200.0],["2023-07-24",60.82,62.419,60.614,61.35,4101200.0],["2023-07-25",61.75,62.71,60.3,60.41,2846100.0],["2023-07-26",60.4,61.835,59.871,61.39,3424900.0],["2023-07-27",62.74,63.08,60.645,61.1,3410700.0],["2023-07-28",62.8,68.25,62.59,64.06,10352600.0],["2023-07-31",65.04,67.19,64.9,66.03,4321100.0],["2023-08-01",65.62,66.202,64.52,65.46,2621700.0],["2023-08-02",63.56,63.81,60.82,60.98,4104400.0],["2023-08-03",60.73,62.2,60.3,61.84,2699000.0],["2023-08-04",63.12,63.57,61.04,61.28,3344600.0],["2023-08-07",61.42,61.74,59.82,61.59,3122600.0],["2023-08-08",60.01,60.095,57.1,58.4,9552400.0],["2023-08-09",64.12,64.7,58.8,59.69,13310800.0],["2023-08-10",60.65,63.57,59.89,60.58,6071700.0],["2023-08-11",61.0,62.11,60.36,61.93,4423600.0],["2023-08-14",60.65,62.36,60.11,61.77,2727600.0],["2023-08-15",60.9,61.36,60.22,61.22,3575100.0],["2023-08-16",60.79,61.91,60.31,60.35,2600600.0],["2023-08-17",60.35,60.43,58.6,58.68,2874500.0],["2023-08-18",57.49,59.47,56.53,59.31,2635200.0],["2023-08-21",59.3,60.75,58.98,60.56,2245200.0],["2023-08-22",61.0,61.02,60.0,60.23,1707100.0],["2023-08-23",60.15,62.8,60.07,61.53,2512000.0],["2023-08-24",61.94,62.26,58.98,59.16,2468900.0],["2023-08-25",58.81,59.91,58.201,59.37,2331500.0],["2023-08-28",59.71,59.94,58.55,58.57,1601800.0],["2023-08-29",58.2,60.639,57.89,60.53,2531500.0],["2023-08-30",60.06,62.38,59.929,61.99,2261300.0],["2023-08-31",62.3,64.335,62.3,63.71,3184800.0],["2023-09-01",64.71,65.85,64.572,65.42,2469500.0],["2023-09-05",64.51,66.23,64.03,65.69,1780000.0],["2023-09-06",65.25,66.26,64.98,66.08,1720000.0],["2023-09-07",64.85,67.31,64.61,66.87,2617800.0],["2023-09-08",66.68,67.48,64.71,65.48,2376300.0],["2023-09-11",65.65,67.02,65.09,66.71,2152700.0],["2023-09-12",66.48,67.62,65.48,65.8,1949700.0],["2023-09-13",65.72,66.0,63.73,64.58,1680900.0],["2023-09-14",65.2,65.32,64.113,64.62,1756300.0],["2023-09-15",64.29,64.835,62.15,62.72,3714200.0],["2023-09-18",62.0,62.597,60.77,60.86,2935300.0],["2023-09-19",60.5,61.12,59.51,60.66,1868900.0],["2023-09-20",61.05,61.944,60.18,60.23,1512900.0],["2023-09-21",59.15,59.79,58.22,58.23,2380100.0],["2023-09-22",59.61,60.12,58.275,59.29,2864100.0],["2023-09-25",58.65,59.48,58.28,58.52,1696000.0],["2023-09-26",58.0,59.37,57.85,58.28,1997000.0],["2023-09-27",58.9,59.0,57.18,57.44,2182600.0],["2023-09-28",57.0,58.3,56.02,57.93,1896700.0],["2023-09-29",58.84,59.8,58.34,58.53,1471800.0],["2023-10-02",58.33,58.6,57.315,57.84,1975800.0],["2023-10-03",56.82,57.45,56.0,56.22,1870200.0],["2023-10-04",56.69,56.93,55.55,56.27,1992500.0],["2023-10-05",55.67,56.13,55.13,55.47,1631100.0],["2023-10-06",54.66,57.25,54.528,56.85,1894900.0],["2023-10-09",56.01,57.75,55.775,57.31,1664700.0],["2023-10-10",57.67,58.609,57.45,58.14,1514800.0],["2023-10-11",58.32,58.66,56.86,57.42,1560900.0],["2023-10-12",57.38,57.51,55.78,56.29,1814100.0],["2023-10-13",56.3,56.79,55.24,55.58,2357600.0],["2023-10-16",55.43,57.66,55.21,57.34,1635700.0],["2023-10-17",56.52,58.83,56.45,58.13,1552600.0],["2023-10-18",57.65,57.96,55.89,56.02,1645800.0],["2023-10-19",56.49,56.83,55.32,55.41,1358200.0],["2023-10-20",55.11,55.11,53.28,53.33,2948300.0],["2023-10-23",52.73,53.63,52.03,52.49,2295000.0],["2023-10-24",53.14,54.465,53.08,53.62,1633300.0],["2023-10-25",52.41,52.92,51.11,51.21,2110400.0],["2023-10-26",51.34,51.96,50.135,50.75,1838800.0],["2023-10-27",50.96,51.23,50.03,50.19,1250500.0],["2023-10-30",50.87,50.95,49.91,50.41,1420300.0],["2023-10-31",50.5,51.46,50.14,51.26,1468500.0],["2023-11-01",50.99,51.235,49.856,50.49,1936400.0],["2023-11-02",52.46,53.07,51.9,52.19,2183800.0],["2023-11-03",53.25,54.53,53.02,54.1,3623900.0],["2023-11-06",54.19,54.43,52.451,53.21,3358500.0],["2023-11-07",55.11,56.22,54.44,55.41,4219500.0],["2023-11-08",55.29,56.88,55.02,55.81,8346600.0],["2023-11-09",57.21,60.24,55.57,56.0,12350000.0],["2023-11-10",56.15,58.85,55.68,58.84,5913500.0],["2023-11-13",58.49,58.99,57.42,58.44,3311600.0],["2023-11-14",59.9,61.63,59.71,61.6,5004400.0],["2023-11-15",62.0,62.48,61.135,62.16,4128200.0],["2023-11-16",61.5,62.22,60.93,61.55,3080500.0],["2023-11-17",61.49,63.28,61.325,63.11,2646900.0],["2023-11-20",62.5,64.46,62.5,63.63,3245300.0],["2023-11-21",62.95,63.407,62.31,62.53,1708100.0],["2023-11-22",63.03,63.54,62.23,62.66,1505500.0],["2023-11-24",62.58,63.55,62.465,63.04,750600.0],["2023-11-27",62.67,63.86,62.4,62.85,2038100.0],["2023-11-28",63.55,65.725,62.66,65.1,4383600.0],["2023-11-29",65.95,66.94,65.62,66.13,3437000.0],["2023-11-30",66.42,66.88,64.1,64.68,3276700.0],["2023-12-01",64.5,66.77,64.1,66.76,2759000.0],["2023-12-04",65.99,67.589,65.352,67.52,2957000.0],["2023-12-05",67.1,68.52,66.5,68.38,2845800.0],["2023-12-06",68.95,69.75,67.81,68.3,2463100.0],["2023-12-07",68.3,68.93,67.58,68.78,1765700.0],["2023-12-08",68.07,70.67,67.83,70.61,5206700.0],["2023-12-11",70.39,71.44,70.05,71.17,2527100.0],["2023-12-12",71.0,72.038,70.76,71.14,1785000.0],["2023-12-13",71.51,72.79,69.78,72.59,4277500.0],["2023-12-14",73.5,76.4,73.5,75.82,4130100.0],["2023-12-15",76.16,76.66,74.49,75.96,3271900.0],["2023-12-18",75.43,76.947,75.07,76.22,2057900.0],["2023-12-19",76.24,78.16,76.022,77.85,2224300.0],["2023-12-20",77.26,77.73,74.94,74.95,2601100.0],["2023-12-21",76.19,76.43,74.86,76.21,1851500.0],["2023-12-22",76.31,76.74,75.25,76.28,1408100.0],["2023-12-26",76.2,77.27,75.881,76.91,1365500.0],["2023-12-27",77.26,77.74,76.82,77.39,1865600.0],["2023-12-28",77.01,77.781,76.9,77.17,1402500.0],["2023-12-29",76.98,77.56,75.687,75.87,1814600.0],["2024-01-02",74.36,74.7,70.81,71.13,3211900.0],["2024-01-03",69.52,70.38,68.4,68.84,2418700.0],["2024-01-04",68.39,69.2,67.74,68.49,1921100.0],["2024-01-05",68.05,69.5,68.05,69.03,1770600.0],["2024-01-08",70.37,74.47,70.37,73.64,6674500.0],["2024-01-09",73.27,74.03,72.29,72.85,2497300.0],["2024-01-10",73.13,73.49,71.21,71.26,2077400.0],["2024-01-11",70.8,71.89,69.57,71.81,2490000.0],["2024-01-12",73.46,75.37,72.913,73.21,3135100.0],["2024-01-16",71.97,73.1,70.69,72.01,2042700.0],["2024-01-17",70.73,72.04,69.44,72.01,1932700.0],["2024-01-18",72.97,73.4,71.57,72.52,1549200.0],["2024-01-19",73.23,73.67,71.65,73.36,2156200.0],["2024-01-22",74.06,76.03,73.594,73.92,2035500.0],["2024-01-23",74.51,74.84,73.45,73.8,1358000.0],["2024-01-24",74.87,74.87,72.69,72.8,1704200.0],["2024-01-25",72.93,73.27,71.642,72.5,2080000.0],["2024-01-26",72.29,73.45,71.64,71.91,2365600.0],["2024-01-29",72.23,74.59,71.795,74.59,2590100.0],["2024-01-30",74.19,74.56,73.17,73.18,1326300.0],["2024-01-31",72.21,72.44,70.18,70.33,2139600.0],["2024-02-01",71.775,71.99,69.25,70.44,3571100.0],["2024-02-02",70.62,71.055,69.93,70.82,2648000.0],["2024-02-05",70.0,70.55,68.21,69.14,2348100.0],["2024-02-06",68.96,69.43,68.13,69.12,2721900.0],["2024-02-07",69.5,70.05,68.52,69.71,1895800.0],["2024-02-08",69.71,71.14,69.26,70.36,2205500.0],["2024-02-09",71.69,72.59,71.13,71.6,3310900.0],["2024-02-12",71.68,72.84,70.9,71.18,2833700.0],["2024-02-13",68.5,70.27,67.86,69.3,3466600.0],["2024-02-14",69.25,72.43,68.85,72.27,8568000.0],["2024-02-15",63.1,64.89,61.06,61.15,19152900.0],["2024-02-16",60.66,61.06,58.16,58.59,10999700.0],["2024-02-20",58.29,58.5,56.378,56.68,5784400.0],["2024-02-21",55.71,56.6,55.57,56.25,5093400.0],["2024-02-22",57.4,57.577,56.07,56.52,4988000.0],["2024-02-23",56.53,58.31,55.99,58.01,5232600.0],["2024-02-26",58.04,59.16,57.424,57.78,4527700.0],["2024-02-27",58.1,58.18,56.911,57.76,4583000.0],["2024-02-28",57.52,60.47,57.1,59.75,5132900.0],["2024-02-29",60.19,60.85,59.2,59.59,4492900.0],["2024-03-01",59.31,60.49,58.83,60.4,2580300.0],["2024-03-04",60.28,60.361,58.965,60.23,2149400.0],["2024-03-05",59.01,59.2,55.97,56.66,5930200.0],["2024-03-06",57.57,58.58,56.55,58.56,4814600.0],["2024-03-07",59.0,61.355,58.69,61.16,4960700.0],["2024-03-08",61.42,63.09,61.365,61.86,3700400.0],["2024-03-11",61.69,63.02,61.235,61.92,2816100.0],["2024-03-12",62.59,62.85,61.75,62.21,2460900.0],["2024-03-13",61.82,63.26,61.75,62.3,2392900.0],["2024-03-14",62.03,62.77,60.545,60.89,2741400.0],["2024-03-15",60.46,61.03,59.62,59.66,4010400.0],["2024-03-18",59.74,61.18,59.59,60.71,2784100.0],["2024-03-19",59.86,61.89,59.75,61.59,2852100.0],["2024-03-20",61.35,62.255,61.1,61.91,2188100.0],["2024-03-21",62.14,62.68,61.515,61.54,2781500.0],["2024-03-22",61.38,61.84,61.02,61.57,2067400.0],["2024-03-25",61.35,62.83,61.35,62.27,2125800.0],["2024-03-26",62.6,62.66,60.68,60.71,2471900.0],["2024-03-27",61.35,61.604,60.78,61.01,2068900.0],["2024-03-28",61.0,61.47,60.81,61.15,5440700.0],["2024-04-01",61.35,63.4,61.23,62.45,3858600.0],["2024-04-02",61.13,61.6,60.612,60.89,2509900.0],["2024-04-03",60.56,61.24,60.33,60.95,2997000.0],["2024-04-04",60.8,62.26,59.91,60.13,2326200.0],["2024-04-05",60.0,60.62,59.63,60.08,1832600.0],["2024-04-08",60.08,61.36,60.06,61.27,2437200.0],["2024-04-09",61.46,62.225,60.96,61.61,2186100.0],["2024-04-10",60.64,61.95,60.31,61.85,2297700.0],["2024-04-11",62.49,62.49,61.02,61.33,2367100.0],["2024-04-12",60.81,61.21,60.48,60.85,2192100.0],["2024-04-15",60.7,61.21,58.94,59.03,2420600.0],["2024-04-16",58.87,59.5,58.45,59.17,2481400.0],["2024-04-17",59.51,60.15,58.73,58.74,1720500.0],["2024-04-18",58.75,59.6,58.41,58.42,2145900.0],["2024-04-19",58.11,58.81,57.5,57.55,2058400.0],["2024-04-22",57.95,58.89,57.61,58.61,1906800.0],["2024-04-23",58.99,60.48,58.961,60.33,1870700.0],["2024-04-24",60.94,61.12,59.79,60.98,1659600.0],["2024-04-25",59.52,60.045,58.77,60.01,2266800.0],["2024-04-26",60.97,61.25,60.49,60.89,1602600.0],["2024-04-29",61.34,62.17,61.01,61.26,1731300.0],["2024-04-30",60.81,61.33,59.87,59.88,1908100.0],["2024-05-01",59.8,62.17,59.705,60.95,2013600.0],["2024-05-02",61.6,61.89,60.43,61.52,1941500.0],["2024-05-03",62.72,62.75,61.5,61.89,2243700.0],["2024-05-06",62.58,63.54,62.39,63.31,2226000.0],["2024-05-07",63.0,63.91,62.81,63.37,4908600.0],["2024-05-08",60.19,60.54,57.8,58.62,8833000.0],["2024-05-09",58.7,60.24,58.7,59.5,3824700.0],["2024-05-10",59.61,60.22,59.02,60.1,2688200.0],["2024-05-13",60.36,62.28,60.11,62.24,3073000.0],["2024-05-14",62.325,62.895,62.12,62.22,2173400.0],["2024-05-15",63.05,63.25,61.3,61.44,3997300.0],["2024-05-16",61.47,62.08,61.24,61.54,2383200.0],["2024-05-17",61.16,62.315,61.111,62.08,1679400.0],["2024-05-20",61.69,62.01,60.52,60.91,2358600.0],["2024-05-21",60.52,60.71,59.924,60.45,1693700.0],["2024-05-22",60.31,61.38,59.72,60.17,1792800.0],["2024-05-23",60.51,60.51,58.7,58.93,1845700.0],["2024-05-24",59.21,59.58,58.72,59.05,1490300.0],["2024-05-28",59.2,59.48,58.32,58.97,1337400.0],["2024-05-29",58.11,58.84,57.73,57.78,3361800.0],["2024-05-30",57.7,57.91,57.13,57.44,2660000.0],["2024-05-31",57.32,58.25,56.298,57.4,3389800.0],["2024-06-03",58.16,58.651,56.59,57.27,2152600.0],["2024-06-04",56.62,57.6,56.56,56.74,1701700.0],["2024-06-05",57.08,57.393,56.25,57.03,2206000.0],["2024-06-06",56.97,57.88,56.94,57.38,1772600.0],["2024-06-07",57.0,57.47,56.72,57.03,2669300.0],["2024-06-10",56.75,58.12,56.5,57.8,2310400.0],["2024-06-11",57.8,58.05,57.14,57.65,1751700.0],["2024-06-12",58.19,58.4,56.42,56.82,2949600.0],["2024-06-13",56.96,57.02,55.6,55.69,2177500.0],["2024-06-14",53.84,54.58,53.03,54.24,4161800.0],["2024-06-17",54.09,54.34,53.425,53.53,2679900.0],["2024-06-18",53.31,53.82,52.65,53.02,2556300.0],["2024-06-20",53.03,53.49,52.51,53.44,2267700.0],["2024-06-21",53.27,54.87,53.06,54.72,7343100.0],["2024-06-24",54.57,55.3,54.45,54.81,2652100.0],["2024-06-25",54.75,55.66,54.33,55.44,2497800.0],["2024-06-26",55.39,55.63,55.01,55.22,1599200.0],["2024-06-27",55.2,56.32,55.0,55.99,2482000.0],["2024-06-28",55.99,56.84,55.76,56.81,2646400.0],["2024-07-01",57.0,57.097,55.94,56.75,1749100.0],["2024-07-02",56.87,57.79,56.41,57.22,1424800.0],["2024-07-03",57.19,57.82,56.111,56.43,1262500.0],["2024-07-05",56.26,57.46,56.08,57.36,1430400.0],["2024-07-08",57.5,57.54,56.57,57.4,1285900.0],["2024-07-09",57.35,57.4,55.73,56.39,1595700.0],["2024-07-10",56.6,56.6,55.38,56.03,1702200.0],["2024-07-11",56.85,57.46,56.475,57.01,1769600.0],["2024-07-12",57.47,58.05,57.04,57.87,1925600.0],["2024-07-15",58.0,58.98,57.4,58.2,1754100.0],["2024-07-16",58.72,60.0,58.55,59.98,2146000.0],["2024-07-17",59.41,60.11,59.06,59.3,1715100.0],["2024-07-18",59.5,59.81,57.56,57.65,2089900.0],["2024-07-19",58.0,58.83,57.69,58.65,1870100.0],["2024-07-22",58.75,58.86,57.73,58.01,2195200.0],["2024-07-23",58.1,60.66,58.0,60.03,2676600.0],["2024-07-24",58.94,59.48,56.28,56.4,2310100.0],["2024-07-25",56.66,58.46,56.5,57.42,2426600.0],["2024-07-26",58.07,59.03,57.45,58.85,1620000.0],["2024-07-29",59.5,59.63,58.46,58.6,2529300.0],["2024-07-30",58.83,59.897,58.66,59.01,1696200.0],["2024-07-31",59.71,60.22,59.02,59.13,2168100.0],["2024-08-01",59.58,59.68,56.16,56.27,3408900.0],["2024-08-02",59.7,63.25,58.59,62.86,8081600.0],["2024-08-05",58.0,60.84,57.65,59.92,3530900.0],["2024-08-06",60.21,61.1,58.785,58.86,2523600.0],["2024-08-07",59.58,61.18,58.92,59.01,2063500.0],["2024-08-08",59.27,60.79,59.24,60.63,1662100.0],["2024-08-09",60.69,61.105,59.73,60.41,1845900.0],["2024-08-12",60.52,60.9,59.15,59.25,1592500.0],["2024-08-13",59.5,61.51,59.32,61.45,1993600.0],["2024-08-14",61.36,61.78,60.42,60.61,1911800.0],["2024-08-15",61.03,61.03,60.09,60.7,2837600.0],["2024-08-16",60.06,61.24,60.055,61.19,2451900.0],["2024-08-19",61.37,62.24,61.05,61.88,1983700.0],["2024-08-20",61.74,62.33,60.495,60.59,2053900.0],["2024-08-21",60.87,60.87,59.18,59.25,2169800.0],["2024-08-22",59.38,59.87,58.65,58.9,1928400.0],["2024-08-23",59.2,60.88,59.17,60.76,1877400.0],["2024-08-26",60.76,61.32,60.56,60.67,1520100.0],["2024-08-27",60.17,62.12,60.13,61.99,1715400.0],["2024-08-28",61.99,62.33,60.155,60.93,1814000.0],["2024-08-29",61.38,62.97,61.285,62.36,1721300.0],["2024-08-30",62.79,62.91,61.64,62.76,2753400.0],["2024-09-03",62.24,64.3,60.95,61.2,2219900.0],["2024-09-04",60.71,61.626,60.35,60.84,1470800.0],["2024-09-05",60.6,61.395,60.38,61.35,1408000.0],["2024-09-06",61.5,62.07,58.09,58.1,2377600.0],["2024-09-09",58.54,59.54,58.525,58.84,1363900.0],["2024-09-10",59.12,59.22,56.85,57.27,1883700.0],["2024-09-11",57.36,58.97,57.16,58.94,1716000.0],["2024-09-12",59.0,59.8,58.76,59.15,1508400.0],["2024-09-13",59.33,60.259,59.21,59.46,1863100.0],["2024-09-16",59.73,60.555,59.51,60.3,1412300.0],["2024-09-17",60.68,60.81,59.864,60.1,1899300.0],["2024-09-18",60.11,61.42,59.86,60.5,1759000.0],["2024-09-19",61.8,62.83,61.41,62.63,2262200.0],["2024-09-20",62.39,63.48,61.91,63.22,3613300.0],["2024-09-23",63.62,64.0,62.69,63.03,1522900.0],["2024-09-24",63.48,63.76,62.34,63.0,1188900.0],["2024-09-25",62.88,63.4,62.38,62.66,1204200.0],["2024-09-26",63.3,64.27,62.95,64.03,1489400.0],["2024-09-27",64.41,64.755,63.87,64.66,1511800.0],["2024-09-30",64.43,65.64,64.43,65.22,2193200.0],["2024-10-01",65.2,65.59,63.19,63.73,2433500.0],["2024-10-02",64.76,66.54,64.093,66.39,2518600.0],["2024-10-03",65.54,66.79,65.5,66.27,1833400.0],["2024-10-04",67.03,67.55,66.5,67.48,1763300.0],["2024-10-07",69.16,70.297,68.28,68.59,3145500.0],["2024-10-08",67.6,69.19,67.6,67.74,1615200.0],["2024-10-09",67.66,69.21,67.65,69.16,1354200.0],["2024-10-10",68.96,70.13,68.778,70.09,1421800.0],["2024-10-11",70.1,71.02,69.9,70.28,1440300.0],["2024-10-14",70.38,71.04,70.17,70.99,1293300.0],["2024-10-15",70.84,71.19,70.07,70.15,1503800.0],["2024-10-16",70.16,70.55,69.65,70.5,1137700.0],["2024-10-17",70.39,70.57,69.71,70.21,1450000.0],["2024-10-18",70.08,71.5,70.08,70.85,1342300.0],["2024-10-21",70.74,71.4,70.4,70.57,944700.0],["2024-10-22",70.26,70.89,70.25,70.64,1084100.0],["2024-10-23",70.42,70.66,69.4,70.6,1831500.0],["2024-10-24",70.88,71.88,70.5,71.24,1971800.0],["2024-10-25",71.31,71.89,70.44,70.47,2136200.0],["2024-10-28",71.41,71.65,70.36,70.59,1635300.0],["2024-10-29",70.46,71.48,70.03,71.29,1733100.0],["2024-10-30",71.05,71.86,70.5,70.57,3337900.0],["2024-10-31",80.5,83.3,79.11,80.65,8582100.0],["2024-11-01",81.0,85.59,80.03,84.84,6734200.0],["2024-11-04",85.0,88.96,84.695,87.5,4380000.0],["2024-11-05",87.5,89.22,86.525,88.69,4277900.0],["2024-11-06",90.0,91.19,88.94,90.3,3727600.0],["2024-11-07",90.13,92.53,89.41,92.41,3732000.0],["2024-11-08",91.56,92.525,90.75,92.29,2796000.0],["2024-11-11",93.565,96.04,93.05,94.05,3145200.0],["2024-11-12",95.07,98.49,94.35,96.47,4499600.0],["2024-11-13",96.88,100.07,96.23,99.85,4715100.0],["2024-11-14",100.48,101.0,96.88,97.13,3386100.0],["2024-11-15",97.65,98.0,96.07,96.59,3158300.0],["2024-11-18",96.38,97.611,94.35,96.41,3123200.0],["2024-11-19",95.99,96.35,94.09,96.35,2292100.0],["2024-11-20",95.38,98.79,94.7,98.44,2763000.0],["2024-11-21",98.62,102.49,98.6,102.07,4216400.0],["2024-11-22",102.52,104.74,102.22,104.35,2504200.0],["2024-11-25",105.9,108.44,105.0,105.41,5962900.0],["2024-11-26",104.92,105.92,103.751,104.41,1761900.0],["2024-11-27",104.81,105.18,102.16,102.91,1397600.0],["2024-11-29",103.28,104.87,103.06,104.54,910400.0],["2024-12-02",105.46,107.48,105.08,105.1,1903500.0],["2024-12-03",104.48,107.557,104.26,107.3,1714300.0],["2024-12-04",108.55,110.66,108.19,109.95,2839300.0],["2024-12-05",110.0,110.88,108.95,110.33,1636700.0],["2024-12-06",111.0,113.57,110.4,113.42,2631200.0],["2024-12-09",113.42,113.9,108.28,110.2,2517200.0],["2024-12-10",110.2,112.333,107.31,108.44,2200000.0],["2024-12-11",108.5,113.33,108.32,112.99,2870200.0],["2024-12-12",112.0,115.2,111.925,114.96,2288200.0],["2024-12-13",115.6,116.43,111.77,112.98,2178400.0],["2024-12-16",112.72,113.533,110.81,111.59,3186300.0],["2024-12-17",110.0,110.94,108.13,109.76,3659800.0],["2024-12-18",110.77,111.79,104.85,105.46,3434800.0],["2024-12-19",106.4,107.4,104.75,106.03,2192200.0],["2024-12-20",104.55,108.28,103.78,107.93,9641200.0],["2024-12-23",107.81,110.66,106.55,109.69,1973800.0],["2024-12-24",110.03,111.48,109.95,111.38,868600.0],["2024-12-26",111.03,112.11,110.65,111.49,981400.0],["2024-12-27",111.47,111.54,108.77,109.29,1001100.0],["2024-12-30",107.31,109.35,106.326,108.62,1118200.0],["2024-12-31",108.5,108.69,106.59,108.08,1549000.0],["2025-01-02",109.55,109.94,107.31,109.07,1335400.0],["2025-01-03",109.8,113.09,109.37,113.09,1925100.0],["2025-01-06",114.26,114.97,112.03,113.01,1829500.0],["2025-01-07",113.73,113.73,108.89,109.82,1810500.0],["2025-01-08",113.17,113.84,108.751,111.06,2741000.0],["2025-01-10",108.99,109.52,107.31,108.08,2351200.0],["2025-01-13",107.04,108.95,105.53,107.96,2014900.0],["2025-01-14",109.28,111.76,108.56,108.69,1573900.0],["2025-01-15",111.2,113.7,110.5,112.36,2102500.0],["2025-01-16",114.08,117.92,113.74,114.63,3049900.0],["2025-01-17",115.84,116.13,111.4,111.94,2792100.0],["2025-01-21",113.56,114.35,111.66,113.88,2438200.0],["2025-01-22",114.23,116.37,111.97,112.65,1994800.0],["2025-01-23",112.12,113.45,109.75,113.4,3592100.0],["2025-01-24",137.54,141.4,133.51,136.23,17519400.0],["2025-01-27",135.82,142.31,135.436,138.99,7540200.0],["2025-01-28",141.78,148.37,139.61,146.97,7048300.0],["2025-01-29",145.85,147.888,143.45,146.1,4603300.0],["2025-01-30",146.2,149.22,144.6,148.35,3454700.0],["2025-01-31",150.0,151.95,146.0,146.58,4087300.0],["2025-02-03",142.54,147.309,141.16,146.57,3107300.0],["2025-02-04",147.47,148.0,144.57,145.92,2217200.0],["2025-02-05",146.84,147.81,144.78,147.11,2419000.0],["2025-02-06",148.15,149.19,145.22,147.43,2449900.0],["2025-02-07",147.5,148.31,145.23,145.65,2249000.0],["2025-02-10",146.19,146.49,142.9,144.46,1768100.0],["2025-02-11",143.79,145.62,141.33,143.24,2021100.0],["2025-02-12",141.23,144.67,139.6,144.59,2903500.0],["2025-02-13",145.28,147.42,142.485,147.28,5911600.0],["2025-02-14",131.86,131.95,122.01,125.17,15503300.0],["2025-02-18",126.77,126.84,121.283,125.58,7411500.0],["2025-02-19",123.62,124.42,120.1,121.23,4877700.0],["2025-02-20",120.62,121.765,116.53,118.0,3821300.0],["2025-02-21",117.45,119.15,112.94,114.31,3306500.0],["2025-02-24",119.28,120.09,113.91,118.02,3644300.0],["2025-02-25",116.5,118.5,111.738,115.27,3516400.0],["2025-02-26",116.5,119.99,116.5,119.22,2092600.0],["2025-02-27",120.1,121.71,116.92,117.24,1835800.0],["2025-02-28",117.0,120.0,115.777,119.93,3049800.0],["2025-03-03",119.98,121.473,116.26,116.41,2358500.0],["2025-03-04",114.01,116.643,109.25,114.78,3196500.0],["2025-03-05",115.11,117.34,113.93,116.76,1852700.0],["2025-03-06",114.78,115.99,107.85,108.81,3099600.0],["2025-03-07",108.33,109.7,101.72,106.08,5235900.0],["2025-03-10",103.01,103.01,97.56,98.57,4118300.0],["2025-03-11",98.95,102.1,97.97,100.08,3289100.0],["2025-03-12",103.32,104.61,100.08,102.81,2352200.0],["2025-03-13",101.73,102.05,94.53,94.9,4140200.0],["2025-03-14",98.0,99.585,97.261,98.97,2363900.0],["2025-03-17",98.01,101.71,96.71,100.41,1691000.0],["2025-03-18",99.38,100.839,97.62,99.26,1420100.0],["2025-03-19",100.38,104.19,100.125,103.0,2000800.0],["2025-03-20",101.4,104.02,101.188,101.79,1450000.0],["2025-03-21",100.66,103.55,99.67,103.45,2330100.0],["2025-03-24",106.39,107.58,105.0,106.27,1728200.0],["2025-03-25",106.97,108.97,104.95,105.89,1677100.0],["2025-03-26",106.07,107.32,103.27,104.2,1222400.0],["2025-03-27",103.21,103.49,100.76,101.82,1073100.0],["2025-03-28",101.07,101.815,97.753,98.98,1343600.0],["2025-03-31",96.82,98.35,94.13,97.91,2099300.0],["2025-04-01",98.09,98.96,96.28,98.17,1549500.0],["2025-04-02",96.29,101.4,96.29,100.36,1703700.0],["2025-04-03",95.28,95.28,88.77,89.53,4848100.0],["2025-04-04",84.84,87.5,80.36,83.58,3442500.0],["2025-04-07",78.32,87.39,77.512,83.71,2991300.0],["2025-04-08",86.55,86.905,79.81,81.34,2561700.0],["2025-04-09",80.54,93.45,78.395,91.98,3946900.0],["2025-04-10",88.67,89.769,83.84,85.73,2464900.0],["2025-04-11",85.46,86.96,83.17,86.86,1931200.0],["2025-04-14",89.57,90.27,85.37,86.42,1630000.0],["2025-04-15",86.69,88.55,86.13,88.31,1520700.0],["2025-04-16",86.9,88.07,84.01,85.77,2094900.0],["2025-04-17",86.05,86.615,84.55,84.97,1494200.0],["2025-04-21",83.84,84.0,80.9,81.56,2016300.0],["2025-04-22",82.65,84.55,82.11,83.87,1876600.0],["2025-04-23",88.6,90.52,86.81,87.13,1948100.0],["2025-04-24",88.15,93.646,87.965,93.53,2348400.0],["2025-04-25",93.42,95.8,93.025,95.07,2286200.0],["2025-04-28",96.27,96.78,94.347,95.68,2894600.0],["2025-04-29",95.68,97.305,95.5,96.48,3700800.0],["2025-04-30",93.17,96.86,92.45,96.71,3353600.0],["2025-05-01",99.0,99.424,97.0,97.88,5043800.0],["2025-05-02",102.68,104.25,97.13,100.11,7165000.0],["2025-05-05",99.16,105.71,98.58,103.05,4073800.0],["2025-05-06",101.32,103.61,99.58,100.88,2810400.0],["2025-05-07",100.72,104.27,100.52,103.56,3152400.0],["2025-05-08",105.27,107.31,104.94,105.23,3676600.0],["2025-05-09",106.55,107.28,104.7,105.69,1665300.0],["2025-05-12",110.32,111.635,108.58,111.19,2776700.0],["2025-05-13",111.74,115.53,111.51,114.54,3401100.0],["2025-05-14",114.41,115.67,113.26,114.29,2542000.0],["2025-05-15",112.78,114.27,111.7,114.23,3069200.0],["2025-05-16",114.1,117.23,113.476,116.34,3351500.0],["2025-05-19",114.49,116.34,113.8,116.15,2557800.0],["2025-05-20",115.86,117.875,115.844,117.56,2811600.0],["2025-05-21",115.86,116.665,113.474,114.55,2779100.0],["2025-05-22",113.55,116.39,112.69,115.88,1865700.0],["2025-05-23",113.63,115.31,113.23,113.49,1958000.0],["2025-05-27",114.95,116.99,114.26,116.95,2013800.0],["2025-05-28",116.85,118.42,116.12,117.88,2029000.0],["2025-05-29",119.25,119.52,115.04,117.23,2301000.0],["2025-05-30",116.77,118.22,114.92,117.7,2757900.0],["2025-06-02",117.6,121.17,116.874,119.6,3020200.0],["2025-06-03",119.82,119.82,115.77,117.48,2814800.0],["2025-06-04",117.09,119.94,116.0,119.87,1927600.0],["2025-06-05",119.83,123.46,118.97,120.8,2099900.0],["2025-06-06",121.86,122.5,120.61,121.73,1696900.0],["2025-06-09",121.49,122.25,120.11,121.42,1573700.0],["2025-06-10",121.25,121.6,117.12,119.13,1987300.0],["2025-06-11",118.57,120.0,117.74,118.19,1557800.0],["2025-06-12",117.61,119.28,114.91,115.8,2136700.0],["2025-06-13",113.22,115.01,112.32,113.39,1976300.0],["2025-06-16",114.195,117.04,114.195,116.67,1440500.0],["2025-06-17",115.81,116.99,115.213,116.32,1273500.0],["2025-06-18",116.27,117.275,115.31,116.68,1971800.0],["2025-06-20",117.07,117.42,115.53,116.5,2885200.0],["2025-06-23",115.95,117.92,113.72,117.76,1401700.0],["2025-06-24",119.56,121.845,118.67,121.62,1637000.0],["2025-06-25",122.11,122.67,119.16,119.82,1354600.0],["2025-06-26",120.08,121.67,117.44,121.43,1715000.0],["2025-06-27",121.79,123.98,121.3,122.74,2919900.0],["2025-06-30",124.15,125.521,123.02,124.36,2076500.0],["2025-07-01",124.56,125.19,117.2,117.23,3035100.0],["2025-07-02",116.49,117.18,114.53,116.51,1992800.0],["2025-07-03",116.39,121.23,116.07,120.27,1607200.0],["2025-07-07",119.79,121.97,118.901,121.49,1521300.0],["2025-07-08",122.0,122.31,119.34,122.12,1485700.0],["2025-07-09",122.5,122.95,121.06,121.49,1615100.0],["2025-07-10",121.89,121.89,114.91,117.32,2881100.0],["2025-07-11",117.01,117.08,112.11,113.16,2771700.0],["2025-07-14",114.0,118.59,113.44,118.48,2936900.0],["2025-07-15",118.48,128.1,118.47,126.16,5998400.0],["2025-07-16",127.77,128.13,119.26,122.16,4488400.0],["2025-07-17",122.94,127.26,122.61,126.41,2585400.0],["2025-07-18",126.65,131.42,126.56,131.0,3349600.0],["2025-07-21",132.2,133.8,129.44,131.1,3465600.0],["2025-07-22",130.54,131.47,127.03,131.0,2113100.0],["2025-07-23",130.95,134.03,129.8,132.7,2372000.0],["2025-07-24",133.41,135.4,130.66,131.67,1818500.0],["2025-07-25",132.0,133.12,130.21,131.06,2017400.0],["2025-07-28",131.96,132.91,130.72,131.51,1113700.0],["2025-07-29",132.53,132.53,128.56,129.85,2071900.0],["2025-07-30",129.65,131.64,128.13,130.92,1531400.0],["2025-07-31",132.23,132.23,128.1,129.0,2431800.0],["2025-08-01",126.08,126.165,120.16,121.16,2802900.0],["2025-08-04",122.7,125.96,122.1,125.32,2452800.0],["2025-08-05",125.85,126.28,123.15,124.65,2095000.0],["2025-08-06",125.94,130.66,125.81,130.22,3190800.0],["2025-08-07",131.34,132.393,119.139,122.39,6509600.0],["2025-08-08",103.45,105.75,97.61,98.67,17652200.0],["2025-08-11",99.0,99.01,91.84,92.44,7871200.0],["2025-08-12",92.78,97.87,92.55,95.23,6241200.0],["2025-08-13",95.21,103.85,95.21,101.71,6462600.0],["2025-08-14",100.09,101.79,99.44,100.84,3668900.0],["2025-08-15",104.65,107.44,104.23,105.67,10053800.0],["2025-08-18",104.82,107.83,104.707,105.05,24831700.0],["2025-08-19",105.0,105.849,103.01,103.33,5323900.0],["2025-08-20",101.98,102.43,98.93,101.94,4402700.0],["2025-08-21",100.43,101.35,99.45,100.97,2605800.0],["2025-08-22",101.07,106.68,100.14,106.38,3688800.0],["2025-08-25",105.89,106.2,104.32,104.59,1600100.0],["2025-08-26",105.0,105.0,102.04,102.44,4303200.0],["2025-08-27",102.85,105.14,102.56,103.15,1901100.0],["2025-08-28",104.12,107.04,103.7,106.39,2640800.0],["2025-08-29",106.55,107.412,104.78,105.61,2224200.0],["2025-09-02",102.72,105.025,101.81,104.19,1835100.0],["2025-09-03",103.68,105.713,103.0,105.24,1678400.0],["2025-09-04",104.38,106.43,102.5,106.03,1792300.0],["2025-09-05",107.165,111.25,106.975,108.67,2500500.0],["2025-09-08",109.21,110.185,106.59,109.08,1938500.0],["2025-09-09",109.3,110.075,107.0,107.0,2188200.0],["2025-09-10",107.51,109.19,104.13,104.25,2419800.0],["2025-09-11",104.76,105.1,102.47,102.56,3571100.0],["2025-09-12",102.79,103.47,100.89,102.33,2937000.0],["2025-09-15",103.44,104.84,102.66,104.48,3389300.0],["2025-09-16",103.71,104.075,100.7,102.11,2673200.0],["2025-09-17",103.0,104.78,102.27,103.53,2187600.0],["2025-09-18",104.71,108.51,104.68,108.38,2183600.0],["2025-09-19",108.6,108.6,105.721,106.5,6576300.0],["2025-09-22",105.775,106.139,103.76,105.19,2203100.0],["2025-09-23",105.43,105.56,102.99,103.43,2198200.0],["2025-09-24",104.55,106.18,102.37,103.24,1847000.0],["2025-09-25",102.0,102.31,100.77,101.33,2263900.0],["2025-09-26",101.77,102.61,101.07,102.34,2571400.0],["2025-09-29",103.36,104.59,102.59,104.29,1707200.0],["2025-09-30",104.05,104.35,98.44,100.09,4315500.0],["2025-10-01",101.31,104.0,100.71,102.7,3222300.0],["2025-10-02",102.2,105.76,102.2,105.42,2888900.0],["2025-10-03",105.16,105.16,99.225,102.94,5511600.0],["2025-10-06",103.75,110.49,102.88,109.7,4357000.0],["2025-10-07",110.0,110.795,104.98,107.55,2671600.0],["2025-10-08",108.8,114.22,108.23,114.05,3625300.0],["2025-10-09",113.77,115.33,112.48,113.96,1965600.0],["2025-10-10",114.91,115.747,107.04,107.12,2435300.0],["2025-10-13",109.0,110.8,107.66,110.53,1161900.0],["2025-10-14",108.51,109.22,105.705,108.1,1751500.0],["2025-10-15",109.12,109.56,106.385,107.86,2052000.0],["2025-10-16",109.23,111.69,106.139,106.23,2124000.0],["2025-10-17",104.92,108.0,104.5,106.65,1405100.0],["2025-10-20",107.96,110.703,107.17,109.02,1369000.0],["2025-10-21",109.085,111.94,108.4,111.11,1460800.0],["2025-10-22",109.96,111.42,108.674,109.41,1628200.0],["2025-10-23",108.88,111.53,108.88,110.82,1131500.0],["2025-10-24",112.0,113.69,111.54,112.56,1272000.0],["2025-10-27",114.17,115.0,113.352,114.49,2144900.0],["2025-10-28",115.0,115.37,113.33,113.48,1523500.0],["2025-10-29",113.09,113.815,111.18,111.61,2099800.0],["2025-10-30",110.95,114.73,109.51,112.86,4818700.0],["2025-10-31",126.85,138.185,124.0,134.88,10240200.0],["2025-11-03",135.69,138.07,131.535,136.1,3583400.0],["2025-11-04",133.19,134.871,129.602,129.97,2519000.0],["2025-11-05",130.5,132.841,128.57,131.41,1735700.0],["2025-11-06",132.87,133.86,126.82,127.48,2276300.0],["2025-11-07",125.11,127.76,123.02,127.68,1684400.0],["2025-11-10",129.63,131.559,128.73,130.61,1223900.0],["2025-11-11",130.0,132.19,129.443,130.64,1183600.0],["2025-11-12",131.51,132.44,128.02,128.43,1327200.0],["2025-11-13",126.42,127.99,123.7,123.99,1956600.0],["2025-11-14",120.79,127.945,120.49,125.36,1544400.0],["2025-11-17",124.28,124.99,119.62,120.22,2517600.0],["2025-11-18",116.98,122.51,116.62,120.68,2208800.0],["2025-11-19",120.42,123.155,118.74,120.15,1719000.0],["2025-11-20",121.5,125.0,118.2,118.88,1722300.0],["2025-11-21",119.03,120.87,114.72,120.57,1904100.0],["2025-11-24",120.66,125.07,120.57,124.39,3074600.0],["2025-11-25",124.74,129.42,124.19,128.54,2224900.0],["2025-11-26",128.28,129.16,126.94,127.01,1262900.0],["2025-11-28",128.31,131.0,127.41,129.69,934400.0],["2025-12-01",128.05,129.26,126.28,127.56,2065100.0],["2025-12-02",129.29,132.21,127.57,129.77,2005600.0],["2025-12-03",127.85,130.26,127.23,128.12,1912000.0],["2025-12-04",128.8,128.99,124.57,125.22,2579700.0],["2025-12-05",125.13,128.64,123.0,127.32,2672200.0],["2025-12-08",127.59,130.99,127.03,130.13,2020700.0],["2025-12-09",129.7,132.23,129.23,129.65,1813200.0],["2025-12-10",129.65,136.0,129.22,134.97,2511600.0],["2025-12-11",134.31,135.755,132.6,134.24,1736100.0],["2025-12-12",134.0,135.36,131.28,132.92,1993700.0],["2025-12-15",134.75,135.2,131.53,133.96,1914600.0],["2025-12-16",132.71,140.6,132.71,137.5,3374600.0],["2025-12-17",137.51,142.97,137.2,139.22,3109700.0],["2025-12-18",140.67,142.321,138.5,138.9,2159500.0],["2025-12-19",140.41,143.33,138.835,141.74,4568800.0],["2025-12-22",143.5,143.99,140.8,141.95,2005700.0],["2025-12-23",141.0,142.483,139.65,140.97,1830500.0],["2025-12-24",140.31,141.41,139.6,140.31,556000.0],["2025-12-26",139.89,140.875,139.7,140.46,634200.0],["2025-12-29",139.54,141.76,139.0,141.52,1083500.0],["2025-12-30",143.05,145.9,142.455,144.14,2414300.0],["2025-12-31",143.9,144.0,142.12,142.24,1430800.0],["2026-01-02",142.85,144.79,136.51,138.36,2056900.0],["2026-01-05",136.21,138.535,133.52,136.24,2838100.0],["2026-01-06",134.73,139.575,132.6,139.38,2457300.0],["2026-01-07",140.0,143.79,139.725,142.9,1575100.0],["2026-01-08",141.9,141.99,134.085,137.43,2386800.0],["2026-01-09",137.405,138.47,130.78,131.39,2674100.0],["2026-01-12",129.0,133.305,128.56,132.01,1863800.0],["2026-01-13",132.32,133.52,128.56,129.83,1261900.0],["2026-01-14",128.51,129.6,120.81,123.03,3322400.0],["2026-01-15",124.2,124.74,119.29,119.78,2628400.0],["2026-01-16",120.63,121.72,118.59,119.07,1745700.0],["2026-01-20",116.19,121.11,116.11,119.72,2394200.0],["2026-01-21",120.13,121.99,118.721,120.27,1353200.0],["2026-01-22",121.49,126.45,121.49,126.42,1715100.0],["2026-01-23",127.18,129.91,126.5,128.3,3375400.0],["2026-01-26",129.33,136.255,128.85,133.97,2861500.0],["2026-01-27",135.94,136.9,132.81,133.85,2112300.0],["2026-01-28",134.85,137.64,133.97,135.86,1922200.0],["2026-01-29",132.22,132.495,121.64,123.72,3625800.0],["2026-01-30",121.17,123.92,119.62,120.46,2958100.0],["2026-02-02",120.87,123.705,118.22,120.0,2456600.0],["2026-02-03",117.6,117.79,106.41,109.5,4624800.0],["2026-02-04",108.64,113.588,105.0,111.85,3868600.0],["2026-02-05",110.33,112.61,108.193,109.05,2985400.0],["2026-02-06",110.09,115.36,109.325,115.02,3273300.0],["2026-02-09",114.94,117.19,112.49,116.98,2607800.0],["2026-02-10",118.79,121.6,115.0,118.76,2953400.0],["2026-02-11",120.0,120.0,109.12,110.44,4701100.0],["2026-02-12",111.01,113.45,107.08,110.41,5042700.0],["2026-02-13",106.9,116.47,105.15,113.0,6475900.0],["2026-02-17",111.0,111.39,105.62,108.49,4219900.0],["2026-02-18",107.88,112.5,105.6,110.62,1901600.0],["2026-02-19",109.7,111.56,107.26,110.96,1692000.0],["2026-02-20",109.83,114.9,109.01,113.14,2172400.0],["2026-02-23",111.15,111.15,106.12,108.5,2865900.0],["2026-02-24",108.41,117.07,107.12,113.85,3091500.0],["2026-02-25",115.4,119.8,114.19,118.32,2527800.0],["2026-02-26",119.99,122.29,118.5,119.61,2043300.0],["2026-02-27",116.62,121.28,116.0,120.96,2852200.0],["2026-03-02",122.71,125.75,121.162,123.81,2003500.0],["2026-03-03",121.04,125.37,117.99,123.51,2011500.0],["2026-03-04",123.78,123.78,120.25,122.99,2142200.0],["2026-03-05",123.56,128.05,123.25,125.48,2179800.0],["2026-03-06",124.68,128.45,122.697,128.03,1640400.0],["2026-03-09",125.5,127.77,123.76,126.66,1992200.0],["2026-03-10",127.0,127.89,123.81,125.15,1594900.0],["2026-03-11",125.49,128.4,123.72,126.68,1158700.0],["2026-03-12",126.37,129.8,124.675,125.51,1319000.0],["2026-03-13",125.63,127.77,122.24,124.5,1303000.0],["2026-03-16",125.15,128.29,124.502,126.32,1497700.0],["2026-03-17",126.04,130.16,125.615,126.88,1093100.0],["2026-03-18",126.08,129.32,125.15,126.55,1104000.0],["2026-03-19",126.24,128.67,125.16,127.35,1240600.0],["2026-03-20",125.35,126.85,123.12,124.11,3580100.0],["2026-03-23",125.97,129.16,125.28,127.09,1446000.0],["2026-03-24",126.22,127.585,122.2,122.79,1584100.0],["2026-03-25",124.62,128.29,122.83,125.43,1537900.0],["2026-03-26",124.48,128.55,123.08,126.1,1721600.0],["2026-03-27",124.34,124.35,118.795,119.99,2091500.0],["2026-03-30",120.71,123.55,119.2,120.98,1396200.0],["2026-03-31",121.22,125.86,120.1,125.82,1573800.0],["2026-04-01",127.5,132.68,124.87,130.46,1892700.0],["2026-04-02",128.0,132.175,126.25,130.95,1075200.0],["2026-04-06",134.08,135.55,130.57,131.53,2055100.0],["2026-04-07",131.83,134.5,130.925,132.56,3078300.0],["2026-04-08",137.5,139.0,129.46,129.61,2926900.0],["2026-04-09",128.5,129.05,118.76,124.83,3978800.0],["2026-04-10",124.6,124.6,112.99,117.65,3207100.0],["2026-04-13",118.14,124.36,116.2,124.24,2356400.0],["2026-04-14",126.2,128.65,122.71,124.0,1877000.0],["2026-04-15",126.26,134.54,125.405,134.07,2195500.0],["2026-04-16",136.63,138.99,135.09,136.96,2423900.0],["2026-04-17",139.0,140.376,137.24,140.11,1814600.0],["2026-04-20",139.41,145.66,138.0,145.62,2062200.0],["2026-04-21",145.76,149.9,143.59,145.3,2191700.0],["2026-04-22",152.11,154.64,146.86,150.45,3382300.0],["2026-04-23",147.39,149.0,138.78,141.59,2480700.0],["2026-04-24",142.75,144.33,141.18,143.79,1582700.0],["2026-04-27",143.98,144.57,140.89,142.59,1819400.0],["2026-04-28",143.35,145.5,141.155,142.16,2108600.0],["2026-04-29",141.69,143.175,140.0,140.91,1813400.0],["2026-04-30",143.0,148.565,139.06,148.06,5725600.0],["2026-05-01",177.77,184.13,171.01,183.34,7393600.0],["2026-05-04",183.1,192.7,181.89,189.67,5316000.0],["2026-05-05",191.56,196.37,189.7,195.58,3382700.0],["2026-05-06",196.5,200.0,189.41,191.4,2944400.0],["2026-05-07",198.56,201.4,194.553,197.07,2588900.0],["2026-05-08",198.75,203.71,194.68,201.7,2874100.0],["2026-05-11",201.0,203.71,196.43,198.59,1981200.0],["2026-05-12",197.03,198.47,191.47,192.78,2974800.0],["2026-05-13",193.02,196.31,189.55,192.61,2670200.0],["2026-05-14",192.59,198.4,188.18,198.04,2835000.0],["2026-05-15",197.79,201.49,193.0,198.29,3734400.0],["2026-05-18",197.0,199.5,192.48,197.68,2721500.0],["2026-05-19",199.5,202.5,195.28,195.95,2919100.0],["2026-05-20",194.43,196.43,186.79,189.33,3049700.0],["2026-05-21",191.0,191.0,181.67,183.3,2789500.0],["2026-05-22",186.88,188.37,183.44,187.88,1322900.0],["2026-05-26",188.0,189.8,180.36,189.65,2204500.0],["2026-05-27",190.0,190.95,180.91,181.57,2396300.0],["2026-05-28",186.0,188.74,182.1,184.6,1659100.0],["2026-05-29",187.93,193.08,182.11,190.64,3865400.0],["2026-06-01",195.365,231.36,194.513,227.54,7290700.0],["2026-06-02",217.8,229.62,215.98,229.3,3006200.0],["2026-06-03",223.71,227.96,215.38,227.26,3220500.0],["2026-06-04",226.0,238.48,222.62,236.64,3930200.0],["2026-06-05",233.795,237.3,224.23,225.99,3389100.0],["2026-06-08",225.63,227.5,212.01,212.54,2957100.0],["2026-06-09",210.0,213.89,194.531,204.69,2340400.0],["2026-06-10",201.195,211.74,199.0,207.09,2014100.0],["2026-06-11",204.0,208.37,199.07,206.62,1890900.0],["2026-06-12",205.89,206.62,198.22,204.08,1567800.0],["2026-06-15",208.0,209.85,201.64,202.0,1813900.0],["2026-06-16",200.06,201.09,189.8,192.68,2463500.0],["2026-06-17",192.31,193.5,185.26,188.11,1826000.0],["2026-06-18",185.27,188.837,179.35,186.17,4716700.0],["2026-06-22",184.48,188.956,179.2,183.64,1821200.0],["2026-06-23",181.75,188.575,180.615,184.04,2057600.0],["2026-06-24",189.0,193.2,185.55,188.34,2195900.0],["2026-06-25",185.9,195.66,182.66,190.88,2656700.0],["2026-06-26",188.13,194.33,185.307,191.57,2158700.0],["2026-06-29",194.54,201.49,192.79,198.77,1843300.0],["2026-06-30",195.04,206.94,194.47,206.33,1776200.0],["2026-07-01",207.8,210.775,203.39,209.28,1550100.0],["2026-07-02",209.145,211.96,205.024,209.31,1652900.0],["2026-07-06",206.99,213.88,206.28,209.08,1505650.03626],["2026-07-07",213.59,220.27,207.7025,211.97,2146358.489963],["2026-07-08",208.375,216.31,206.3578,215.5,1498434.135931],["2026-07-09",212.57,218.66,207.45,218.6,1516213.98235],["2026-07-10",228.5,229.22,213.9375,214.56,2065967.145302],["2026-07-13",213.23,220.17,208.99,218.24,1922070.646288],["2026-07-14",211.69,222.71,210.36,217.83,2114682.507854],["2026-07-15",222.23,223.69,211.05,211.54,1583295.673618],["2026-07-16",212.06,213.915,206.47,206.7,1509940.774193],["2026-07-17",202.75,209.8,200.05,206.78,2413900.506942],["2026-07-20",205.945,212.79,202.0401,205.24,1553946.465543],["2026-07-21",202.3,207.83,194,196.22,1425573.370463],["2026-07-22",194.74,194.74,182.39,183.38,1931806.840164],["2026-07-23",184.7,186,179.645,185.06,1825965.190637],["2026-07-24",188.1,192.22,186.001,191.46,1403171.416546],["2026-07-27",194.42,198.72,191.83,194.47,1301433.610286],["2026-07-28",193.32,196.7,188.53,194.33,1125284.128811],["2026-07-29",193.63,195,182.6,188.25,1687037.641772],["2026-07-30",186.67,191.695,184.04,190.94,1219728.150126],["2026-07-31",192.11,197.81,190.72,197.35,1560130.52691],["2026-08-03",199.495,199.99,194.57,196.59,1764350.51905],["2026-08-04",194.24,199.99,189.33,194.05,3255733.07172],["2026-08-05",191.51,198.4799,187.945,193.22,2316059.453805],["2026-08-06",187.1,194.99,187.1,193.2,4514791.587119],["2026-08-07",235.25,254.5,227.02,241.28,8122808.872737],["2026-08-10",244.5,255.57,242.7,250.505,1189192.752613],["2026-08-11",248.77,258.3525,244.09,255.95,2935867.694181],["2026-08-12",252.63,257.99,244.37,246.62,3089957.801456],["2026-08-13",247.39,254.57,245.56,249.42,2161523.857426],["2026-08-14",250.81,251.94,233.31,238.2,2795914.978566]]}