{"t":"Z","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-08-03",27.65,28.82,25.72,27.74,144700.0],["2015-08-04",27.0,27.03,24.61,25.8,129100.0],["2015-08-05",27.11,27.47,24.56,25.24,107700.0],["2015-08-06",24.81,26.95,22.99,26.95,73100.0],["2015-08-07",27.5,27.5,24.2,26.5,52200.0],["2015-08-10",25.76,26.5,25.46,26.14,51400.0],["2015-08-11",25.44,26.02,24.56,25.38,141000.0],["2015-08-12",25.0,26.21,25.0,25.99,172600.0],["2015-08-13",26.0,26.6,25.76,26.2,229600.0],["2015-08-14",26.13,26.21,24.66,25.19,103300.0],["2015-08-17",26.58,26.72,24.35,24.8,2090200.0],["2015-08-18",24.65,26.95,24.5,26.06,3140300.0],["2015-08-19",25.6,27.09,25.49,26.77,1750200.0],["2015-08-20",26.4,26.5,25.026,25.17,1584900.0],["2015-08-21",24.89,26.85,24.5,25.18,3243600.0],["2015-08-24",23.93,25.18,23.0,24.37,3408200.0],["2015-08-25",25.49,25.54,24.29,24.6,2027500.0],["2015-08-26",25.05,26.25,24.21,25.0,2088700.0],["2015-08-27",25.29,25.45,24.64,25.16,1641500.0],["2015-08-28",25.12,25.72,24.71,24.86,829300.0],["2015-08-31",24.66,24.92,24.24,24.66,1157600.0],["2015-09-01",24.05,24.89,24.01,24.43,915200.0],["2015-09-02",24.83,26.2,24.83,25.32,1687300.0],["2015-09-03",25.26,25.73,24.63,25.51,903600.0],["2015-09-04",25.17,25.49,24.84,25.07,733000.0],["2015-09-08",25.48,25.85,25.23,25.24,712300.0],["2015-09-09",25.49,26.1,24.87,25.07,1404700.0],["2015-09-10",24.98,26.06,24.9,25.45,1082900.0],["2015-09-11",25.33,26.0,24.7,25.87,1554500.0],["2015-09-14",25.9,26.5,25.75,26.12,602600.0],["2015-09-15",26.33,27.788,26.12,27.65,1745000.0],["2015-09-16",27.62,27.95,27.35,27.45,1229900.0],["2015-09-17",27.61,28.06,27.27,27.91,1120000.0],["2015-09-18",27.5,28.54,26.756,28.07,2974100.0],["2015-09-21",28.15,28.35,27.27,27.36,1082900.0],["2015-09-22",27.08,27.67,26.88,27.26,1014400.0],["2015-09-23",27.35,27.61,27.0,27.49,490000.0],["2015-09-24",27.41,27.51,27.05,27.26,678000.0],["2015-09-25",27.58,28.51,27.57,27.9,1277500.0],["2015-09-28",27.63,28.335,26.79,27.58,1530600.0],["2015-09-29",27.56,28.01,27.18,27.5,987000.0],["2015-09-30",27.7,27.87,26.53,27.0,1524800.0],["2015-10-01",27.03,27.12,25.67,26.11,1632900.0],["2015-10-02",25.84,26.9,25.7,26.56,1114400.0],["2015-10-05",26.55,27.47,26.42,27.12,515600.0],["2015-10-06",26.89,28.96,26.89,28.55,1141900.0],["2015-10-07",28.72,30.13,28.12,29.99,976700.0],["2015-10-08",29.78,31.75,29.662,31.6,2383400.0],["2015-10-09",31.61,33.52,31.51,33.45,2462900.0],["2015-10-12",33.37,33.62,31.11,32.0,1386500.0],["2015-10-13",31.54,32.969,31.36,31.65,1066000.0],["2015-10-14",31.75,32.355,31.38,31.87,790000.0],["2015-10-15",31.99,32.63,30.81,31.15,1157500.0],["2015-10-16",31.35,31.59,30.13,30.45,1237700.0],["2015-10-19",30.47,31.12,30.32,30.66,852000.0],["2015-10-20",30.62,31.58,30.62,31.16,613300.0],["2015-10-21",30.9,31.7,29.11,29.89,1368700.0],["2015-10-22",30.07,30.85,29.87,29.95,991200.0],["2015-10-23",30.58,30.8,29.9,29.99,539700.0],["2015-10-26",30.03,30.24,29.4,29.43,1001400.0],["2015-10-27",29.37,29.666,27.85,28.46,1659600.0],["2015-10-28",28.62,28.7,27.83,28.23,1211000.0],["2015-10-29",28.57,28.93,27.4,27.57,960900.0],["2015-10-30",27.49,28.03,26.39,27.69,1850200.0],["2015-11-02",27.75,29.426,27.75,28.46,2002400.0],["2015-11-03",28.29,30.25,28.22,29.5,3770200.0],["2015-11-04",27.8,28.33,26.51,27.65,6257700.0],["2015-11-05",27.64,27.64,25.31,25.79,2527000.0],["2015-11-06",26.05,26.25,24.83,25.48,1946000.0],["2015-11-09",25.53,25.92,25.25,25.3,792000.0],["2015-11-10",25.31,25.31,24.2,24.4,1747500.0],["2015-11-11",24.57,24.75,24.07,24.36,840200.0],["2015-11-12",24.33,24.39,23.64,23.79,1118700.0],["2015-11-13",23.66,23.87,23.11,23.27,1078500.0],["2015-11-16",23.18,24.11,23.16,23.73,766900.0],["2015-11-17",23.67,24.86,23.38,24.71,1362100.0],["2015-11-18",24.71,25.46,24.59,25.28,758400.0],["2015-11-19",25.18,25.56,25.05,25.23,654700.0],["2015-11-20",25.2,25.8,25.01,25.29,625500.0],["2015-11-23",25.04,25.33,24.23,24.48,929000.0],["2015-11-24",23.99,24.85,23.85,24.81,508100.0],["2015-11-25",24.74,25.06,24.38,24.94,604700.0],["2015-11-27",24.77,24.93,24.25,24.55,272400.0],["2015-11-30",24.82,25.25,24.16,24.65,1432200.0],["2015-12-01",24.51,24.83,24.09,24.1,1206700.0],["2015-12-02",24.2,24.87,24.18,24.65,675800.0],["2015-12-03",24.76,25.0,23.59,24.5,789700.0],["2015-12-04",24.58,24.8,23.91,24.66,663200.0],["2015-12-07",24.5,25.19,24.25,24.95,841200.0],["2015-12-08",24.42,25.06,24.25,24.71,1155000.0],["2015-12-09",24.63,24.89,23.26,23.57,1805800.0],["2015-12-10",23.55,23.74,23.0,23.46,1114200.0],["2015-12-11",23.35,24.39,23.14,23.28,1495300.0],["2015-12-14",23.15,24.05,22.8,23.55,1106400.0],["2015-12-15",23.72,24.87,23.49,24.56,1739500.0],["2015-12-16",24.8,25.59,24.63,25.46,1390900.0],["2015-12-17",25.46,25.46,24.03,24.43,1360000.0],["2015-12-18",24.39,24.934,24.09,24.61,1107900.0],["2015-12-21",24.86,25.06,24.05,24.09,915900.0],["2015-12-22",24.05,24.49,23.36,23.95,847100.0],["2015-12-23",23.92,24.23,23.62,24.08,978200.0],["2015-12-24",24.0,24.6,23.93,24.41,297500.0],["2015-12-28",24.27,24.46,23.82,23.95,344500.0],["2015-12-29",23.93,24.51,23.88,24.17,526600.0],["2015-12-30",24.18,24.82,24.17,24.24,538000.0],["2015-12-31",24.21,24.24,23.48,23.48,1046100.0],["2016-01-04",23.08,23.33,22.07,22.11,1504400.0],["2016-01-05",22.21,22.87,21.35,21.99,1252600.0],["2016-01-06",21.72,22.335,21.5,21.96,1089100.0],["2016-01-07",21.49,22.02,21.43,21.5,1178900.0],["2016-01-08",21.66,22.395,21.591,22.1,1056500.0],["2016-01-11",22.28,22.35,21.89,22.16,1214600.0],["2016-01-12",22.17,22.51,21.73,22.34,1226000.0],["2016-01-13",22.33,23.0,21.31,21.45,2379400.0],["2016-01-14",21.4,21.49,19.83,20.77,2615800.0],["2016-01-15",20.4,21.2,20.16,20.83,3363000.0],["2016-01-19",20.93,21.06,20.19,20.67,3169000.0],["2016-01-20",20.59,20.72,19.08,19.53,2846200.0],["2016-01-21",19.69,19.73,18.85,18.94,2047800.0],["2016-01-22",19.12,20.31,19.12,20.18,1688900.0],["2016-01-25",20.08,20.74,19.66,19.75,1191200.0],["2016-01-26",19.65,20.17,19.15,20.12,2062800.0],["2016-01-27",20.01,20.55,19.585,19.65,990000.0],["2016-01-28",19.99,20.32,19.475,19.5,1376300.0],["2016-01-29",19.52,20.52,19.52,20.5,1329100.0],["2016-02-01",20.47,20.51,19.06,19.25,2040500.0],["2016-02-02",19.06,19.37,17.67,17.92,1385900.0],["2016-02-03",18.0,18.64,17.28,17.65,1603000.0],["2016-02-04",17.62,18.46,17.16,18.43,1819800.0],["2016-02-05",18.34,18.34,16.71,16.92,3164700.0],["2016-02-08",16.65,16.83,15.36,16.01,4617900.0],["2016-02-09",15.67,16.61,15.62,16.2,3074300.0],["2016-02-10",16.2,17.07,16.09,16.78,1989800.0],["2016-02-11",16.33,18.78,16.28,17.97,5015900.0],["2016-02-12",18.0,18.56,16.61,17.81,6570100.0],["2016-02-16",17.92,19.4,17.21,18.83,2666400.0],["2016-02-17",18.94,20.34,18.65,19.38,1829000.0],["2016-02-18",19.29,19.95,18.84,19.55,1984300.0],["2016-02-19",19.73,20.48,19.12,20.31,1798300.0],["2016-02-22",20.37,20.82,19.5,20.0,2619300.0],["2016-02-23",20.5,22.14,20.45,20.77,2906700.0],["2016-02-24",20.5,20.77,19.27,20.2,2010600.0],["2016-02-25",20.34,21.25,20.34,21.0,1736200.0],["2016-02-26",21.0,21.26,20.31,21.01,1594900.0],["2016-02-29",21.1,22.02,20.97,21.6,2391500.0],["2016-03-01",22.27,22.65,21.08,21.46,2240900.0],["2016-03-02",21.83,22.52,21.82,22.38,1622200.0],["2016-03-03",22.37,24.01,22.3,23.37,2311500.0],["2016-03-04",23.37,24.16,22.75,23.28,1244400.0],["2016-03-07",23.0,24.19,23.0,23.55,1180700.0],["2016-03-08",23.3,24.64,23.23,24.27,1592600.0],["2016-03-09",24.1,24.13,22.29,22.44,2080900.0],["2016-03-10",22.67,22.75,21.86,22.52,1141800.0],["2016-03-11",22.72,23.12,22.46,23.08,746600.0],["2016-03-14",22.7,23.02,22.56,22.87,638800.0],["2016-03-15",22.64,22.64,21.69,21.81,1096400.0],["2016-03-16",21.65,22.98,21.62,22.77,600200.0],["2016-03-17",22.6,22.93,22.17,22.2,814100.0],["2016-03-18",22.46,22.86,22.09,22.32,1313500.0],["2016-03-21",22.16,23.09,22.013,22.76,834500.0],["2016-03-22",23.6,24.5,22.81,23.02,2375700.0],["2016-03-23",22.83,23.47,22.09,22.36,1537500.0],["2016-03-24",22.13,22.685,22.02,22.53,845300.0],["2016-03-28",22.35,22.78,22.04,22.41,715900.0],["2016-03-29",22.26,23.56,22.26,23.34,1281400.0],["2016-03-30",23.49,23.97,23.04,23.05,773700.0],["2016-03-31",23.05,23.995,22.81,23.73,1458300.0],["2016-04-01",23.95,23.95,22.86,23.45,1407500.0],["2016-04-04",23.25,23.43,22.0,22.09,1439200.0],["2016-04-05",21.73,21.87,20.87,21.08,2099500.0],["2016-04-06",21.21,22.0,20.05,21.26,2289000.0],["2016-04-07",21.19,21.29,20.7,20.73,1341200.0],["2016-04-08",20.86,21.22,20.57,21.09,1792500.0],["2016-04-11",21.09,21.27,19.63,19.94,1359700.0],["2016-04-12",20.0,20.74,19.99,20.68,1020800.0],["2016-04-13",20.85,21.64,20.692,21.63,658800.0],["2016-04-14",21.63,21.89,21.42,21.63,824700.0],["2016-04-15",21.52,21.98,21.47,21.85,407100.0],["2016-04-18",21.7,22.12,21.37,21.62,601900.0],["2016-04-19",21.57,22.53,21.57,22.28,810700.0],["2016-04-20",22.38,23.91,22.1,23.24,1639400.0],["2016-04-21",23.28,23.86,23.23,23.33,788900.0],["2016-04-22",23.22,25.05,23.22,24.85,2168400.0],["2016-04-25",24.6,24.87,24.05,24.86,1040600.0],["2016-04-26",25.03,26.27,24.63,24.85,2519100.0],["2016-04-27",24.74,25.22,24.41,24.74,1031100.0],["2016-04-28",24.24,24.89,23.87,23.98,874800.0],["2016-04-29",23.96,24.78,23.33,24.04,1448700.0],["2016-05-02",24.04,25.35,23.42,25.09,1898700.0],["2016-05-03",25.18,25.53,24.591,25.06,3474800.0],["2016-05-04",28.97,29.7,28.0,28.08,8376500.0],["2016-05-05",28.15,28.46,26.5,26.72,2680500.0],["2016-05-06",26.36,26.89,26.245,26.63,1395500.0],["2016-05-09",26.56,26.86,26.02,26.49,807300.0],["2016-05-10",26.74,27.65,26.62,27.19,1021900.0],["2016-05-11",27.06,27.61,26.771,27.24,542900.0],["2016-05-12",27.24,27.828,27.21,27.61,633500.0],["2016-05-13",27.66,28.27,27.29,27.65,876800.0],["2016-05-16",27.74,28.49,27.45,28.36,1220800.0],["2016-05-17",28.35,28.95,27.92,28.0,1169400.0],["2016-05-18",27.94,28.95,26.15,28.78,3555000.0],["2016-05-19",28.42,29.42,26.7,27.33,2469300.0],["2016-05-20",27.4,27.875,26.85,27.79,1528600.0],["2016-05-23",27.74,28.34,27.585,27.76,979100.0],["2016-05-24",27.9,28.85,27.65,28.53,1189800.0],["2016-05-25",28.4,28.99,28.05,28.62,668900.0],["2016-05-26",28.45,28.72,27.77,28.33,835500.0],["2016-05-27",28.08,29.37,28.08,28.6,1197800.0],["2016-05-31",28.68,28.95,28.38,28.68,2060500.0],["2016-06-01",28.36,28.6,27.76,28.34,1425000.0],["2016-06-02",28.17,29.25,28.17,29.14,1653300.0],["2016-06-03",28.89,29.45,28.38,29.33,795900.0],["2016-06-06",29.44,30.64,29.4,30.33,2022100.0],["2016-06-07",32.8,33.25,31.77,32.07,4347600.0],["2016-06-08",32.0,32.65,31.66,32.5,1515400.0],["2016-06-09",32.29,32.444,31.85,32.28,1074700.0],["2016-06-10",32.0,32.46,31.88,32.22,1260400.0],["2016-06-13",32.6,32.91,31.85,32.4,1949700.0],["2016-06-14",32.41,32.87,32.01,32.71,1551300.0],["2016-06-15",32.76,33.01,32.44,32.78,1509200.0],["2016-06-16",32.69,33.38,32.52,33.07,2405700.0],["2016-06-17",32.93,34.36,32.91,34.05,3981300.0],["2016-06-20",34.34,35.043,34.24,34.76,1931000.0],["2016-06-21",34.61,35.17,34.39,34.66,1652800.0],["2016-06-22",34.89,35.24,34.02,34.59,2010000.0],["2016-06-23",34.7,35.5,34.7,35.38,1137900.0],["2016-06-24",33.9,35.04,33.9,34.58,2596700.0],["2016-06-27",34.42,34.49,32.71,32.81,1744000.0],["2016-06-28",33.4,34.35,33.213,33.74,1460000.0],["2016-06-29",34.24,35.33,33.91,35.17,1609800.0],["2016-06-30",35.09,36.28,35.0,36.28,1723200.0],["2016-07-01",36.03,36.4,35.12,35.56,1242400.0],["2016-07-05",35.51,35.64,34.6,34.99,1123000.0],["2016-07-06",34.8,35.33,34.51,35.08,829400.0],["2016-07-07",35.0,35.85,34.8,35.45,986100.0],["2016-07-08",35.71,36.19,35.68,36.16,778300.0],["2016-07-11",36.1,36.8,36.1,36.47,774000.0],["2016-07-12",36.89,37.08,36.56,36.67,716600.0],["2016-07-13",37.38,37.44,36.0,36.24,1048300.0],["2016-07-14",36.64,37.13,36.35,37.06,1330800.0],["2016-07-15",37.03,37.53,36.39,37.28,922900.0],["2016-07-18",37.06,37.69,37.06,37.63,593300.0],["2016-07-19",37.42,37.92,37.21,37.51,841700.0],["2016-07-20",37.66,38.23,37.31,38.05,1455200.0],["2016-07-21",38.0,38.75,37.56,37.7,1623400.0],["2016-07-22",37.83,38.24,37.64,38.03,613900.0],["2016-07-25",37.98,38.0,37.35,37.64,991600.0],["2016-07-26",37.76,38.58,37.66,38.42,1867100.0],["2016-07-27",38.62,38.87,38.27,38.7,1626200.0],["2016-07-28",38.77,39.34,38.75,39.1,1909900.0],["2016-07-29",39.31,39.59,38.77,39.25,1187100.0],["2016-08-01",39.38,39.88,39.03,39.84,1131100.0],["2016-08-02",39.85,39.85,38.7,39.31,920400.0],["2016-08-03",39.17,39.34,38.8,39.04,1007300.0],["2016-08-04",39.12,39.61,38.67,39.26,2845200.0],["2016-08-05",37.64,37.65,36.25,37.4,3461600.0],["2016-08-08",37.4,37.77,36.83,37.48,1423200.0],["2016-08-09",37.0,37.34,36.1,36.14,2028800.0],["2016-08-10",36.32,36.69,35.28,35.32,1487600.0],["2016-08-11",35.58,35.92,35.18,35.3,1267300.0],["2016-08-12",35.26,35.44,34.61,35.2,2013700.0],["2016-08-15",35.21,35.8,35.17,35.57,1025000.0],["2016-08-16",35.37,36.01,33.77,33.88,1781400.0],["2016-08-17",33.85,34.22,32.88,34.1,2502100.0],["2016-08-18",34.17,34.33,33.83,34.0,786000.0],["2016-08-19",33.75,34.96,33.52,34.91,1275100.0],["2016-08-22",34.65,35.2,34.55,35.05,888900.0],["2016-08-23",35.14,35.73,34.88,34.99,1097600.0],["2016-08-24",34.74,35.0,33.73,33.95,1200300.0],["2016-08-25",33.75,34.2,33.72,33.98,650600.0],["2016-08-26",34.07,34.7,33.98,34.27,840400.0],["2016-08-29",34.26,34.84,34.26,34.6,394500.0],["2016-08-30",34.52,34.84,34.18,34.37,422400.0],["2016-08-31",34.17,34.53,33.54,33.85,1357700.0],["2016-09-01",33.72,34.21,33.03,34.21,1416900.0],["2016-09-02",34.42,34.92,34.14,34.76,969700.0],["2016-09-06",35.19,35.24,34.235,34.91,757200.0],["2016-09-07",34.74,35.07,34.64,35.0,930300.0],["2016-09-08",34.78,34.95,34.31,34.36,848300.0],["2016-09-09",34.08,34.115,33.19,33.43,1626000.0],["2016-09-12",33.32,33.86,33.03,33.55,1206000.0],["2016-09-13",33.35,33.5,32.77,33.19,625600.0],["2016-09-14",33.08,33.64,32.865,33.03,679400.0],["2016-09-15",32.96,33.54,32.65,33.29,765900.0],["2016-09-16",33.2,33.91,33.011,33.73,1314300.0],["2016-09-19",33.97,34.39,33.83,34.04,685700.0],["2016-09-20",33.95,34.27,33.39,33.86,719800.0],["2016-09-21",34.09,35.18,33.98,35.12,861900.0],["2016-09-22",35.01,35.92,34.83,35.86,1210100.0],["2016-09-23",35.72,35.77,35.04,35.22,674700.0],["2016-09-26",35.02,35.335,34.88,35.1,488300.0],["2016-09-27",35.06,35.83,35.06,35.7,613100.0],["2016-09-28",35.77,36.19,35.43,36.14,950300.0],["2016-09-29",36.5,36.51,35.82,35.96,803100.0],["2016-09-30",35.95,35.97,34.3,34.65,1799100.0],["2016-10-03",34.36,35.0,34.34,34.93,832500.0],["2016-10-04",35.08,35.08,34.21,34.39,903700.0],["2016-10-05",34.29,34.54,34.13,34.37,1073300.0],["2016-10-06",34.2,34.36,33.29,33.31,992700.0],["2016-10-07",33.31,34.15,33.09,33.17,1301200.0],["2016-10-10",33.27,33.6,32.7,33.56,926100.0],["2016-10-11",33.51,33.77,32.44,32.68,1240500.0],["2016-10-12",32.55,32.9,31.83,32.81,1661800.0],["2016-10-13",32.41,32.465,31.22,32.06,2232600.0],["2016-10-14",32.17,32.98,32.154,32.68,1057700.0],["2016-10-17",32.52,33.43,32.35,33.06,1142800.0],["2016-10-18",33.45,33.65,33.2,33.58,1003100.0],["2016-10-19",33.67,33.79,33.41,33.58,655700.0],["2016-10-20",33.52,33.69,32.75,33.51,1034000.0],["2016-10-21",33.44,34.0,32.93,33.86,1335400.0],["2016-10-24",34.17,34.6,34.001,34.34,532600.0],["2016-10-25",34.01,34.2,32.68,32.96,1043400.0],["2016-10-26",32.71,32.87,31.92,32.21,1107600.0],["2016-10-27",32.31,32.7,31.51,31.97,1123800.0],["2016-10-28",31.9,32.859,31.9,32.42,1026100.0],["2016-10-31",32.61,34.07,32.59,33.36,2542500.0],["2016-11-01",33.31,33.52,32.18,33.02,2784700.0],["2016-11-02",32.95,35.84,32.25,35.11,4607700.0],["2016-11-03",35.0,36.75,34.85,35.47,2260400.0],["2016-11-04",35.47,35.795,34.15,34.45,2605000.0],["2016-11-07",34.74,35.3,34.05,35.21,1598900.0],["2016-11-08",35.23,35.97,34.69,35.48,1001300.0],["2016-11-09",34.72,35.94,34.3,35.88,984800.0],["2016-11-10",36.0,37.14,34.43,34.51,2648100.0],["2016-11-11",34.57,35.5,33.86,35.45,1328700.0],["2016-11-14",35.67,35.75,34.96,35.32,1504300.0],["2016-11-15",35.16,36.48,34.9,35.62,1412900.0],["2016-11-16",35.31,36.0,34.8,35.39,1132600.0],["2016-11-17",35.61,36.75,35.05,36.5,1406600.0],["2016-11-18",36.63,36.94,35.9,36.29,1444900.0],["2016-11-21",36.08,36.41,35.48,36.3,1247600.0],["2016-11-22",36.33,36.42,35.667,36.19,649700.0],["2016-11-23",35.91,37.54,35.775,36.94,1299000.0],["2016-11-25",36.93,37.087,36.32,36.43,357200.0],["2016-11-28",36.33,36.43,35.69,35.93,829500.0],["2016-11-29",35.98,36.45,35.53,36.01,767900.0],["2016-11-30",36.37,36.54,35.79,35.92,1555100.0],["2016-12-01",35.84,35.92,33.43,33.85,3267900.0],["2016-12-02",33.88,34.59,33.66,33.87,774800.0],["2016-12-05",34.08,34.94,33.61,34.77,662800.0],["2016-12-06",34.0,37.839,34.0,37.4,10549500.0],["2016-12-07",37.09,37.99,36.36,37.58,3999500.0],["2016-12-08",37.25,37.87,36.89,36.97,2294100.0],["2016-12-09",37.11,37.46,36.54,36.91,1174900.0],["2016-12-12",36.9,37.16,36.16,36.28,1214300.0],["2016-12-13",36.35,37.01,36.159,36.4,1048900.0],["2016-12-14",36.53,37.0,36.17,36.69,1620600.0],["2016-12-15",36.9,39.05,36.545,38.04,3577700.0],["2016-12-16",38.08,38.2,37.29,37.63,1159600.0],["2016-12-19",37.83,38.43,37.29,38.13,899800.0],["2016-12-20",38.4,38.88,37.97,38.81,1145400.0],["2016-12-21",38.89,39.0,38.02,38.34,1248400.0],["2016-12-22",38.05,38.34,36.35,36.6,1759000.0],["2016-12-23",36.6,37.24,36.3,37.23,1568600.0],["2016-12-27",37.36,37.75,37.26,37.66,506700.0],["2016-12-28",37.68,37.68,36.77,37.18,632900.0],["2016-12-29",37.16,37.43,36.84,36.98,528100.0],["2016-12-30",37.25,37.3,36.33,36.47,880100.0],["2017-01-03",36.25,37.28,36.1,37.22,1689600.0],["2017-01-04",37.17,37.46,36.77,37.09,1120400.0],["2017-01-05",36.88,37.08,36.06,36.42,2069500.0],["2017-01-06",36.61,36.81,35.88,36.7,1423900.0],["2017-01-09",36.92,37.18,36.46,36.95,1754000.0],["2017-01-10",37.1,37.19,36.53,36.65,1421300.0],["2017-01-11",36.71,36.71,35.67,36.08,1762400.0],["2017-01-12",36.23,37.0,35.78,36.93,1537400.0],["2017-01-13",36.46,37.73,36.18,37.57,1784500.0],["2017-01-17",37.45,37.569,36.19,36.51,2163400.0],["2017-01-18",36.61,36.82,36.31,36.55,954500.0],["2017-01-19",36.73,36.95,36.57,36.6,702500.0],["2017-01-20",36.76,37.24,36.74,36.77,1030800.0],["2017-01-23",36.9,37.34,36.78,37.05,1477400.0],["2017-01-24",37.04,37.44,37.01,37.05,944500.0],["2017-01-25",37.2,37.41,36.59,36.63,1085800.0],["2017-01-26",36.66,36.84,36.11,36.66,753200.0],["2017-01-27",36.65,36.97,36.265,36.36,804700.0],["2017-01-30",36.13,36.275,35.51,35.865,1083100.0],["2017-01-31",35.86,35.98,35.02,35.38,999600.0],["2017-02-01",35.39,35.85,34.735,35.2,1532600.0],["2017-02-02",35.16,35.61,34.82,35.35,930900.0],["2017-02-03",35.62,36.08,35.36,35.93,1441800.0],["2017-02-06",36.08,36.99,36.02,36.62,2543000.0],["2017-02-07",36.74,38.05,36.74,36.87,2918000.0],["2017-02-08",34.37,35.01,33.47,34.52,6849800.0],["2017-02-09",34.6,34.88,32.9,34.01,3002000.0],["2017-02-10",34.05,34.57,33.73,34.42,1709400.0],["2017-02-13",34.55,35.31,34.52,35.19,1872600.0],["2017-02-14",36.39,37.02,35.76,36.3,3342200.0],["2017-02-15",36.3,36.48,35.92,36.01,1226900.0],["2017-02-16",36.19,36.32,34.99,35.19,1382700.0],["2017-02-17",35.02,35.49,34.984,35.39,661000.0],["2017-02-21",35.47,35.643,34.75,35.31,1069900.0],["2017-02-22",35.15,36.37,35.15,35.97,1569300.0],["2017-02-23",35.95,36.17,34.95,35.34,1164600.0],["2017-02-24",35.06,35.48,34.8,35.17,1242400.0],["2017-02-27",35.09,35.36,34.69,34.95,1716800.0],["2017-02-28",34.77,34.93,33.84,33.94,1393300.0],["2017-03-01",34.12,35.45,34.05,35.39,1804400.0],["2017-03-02",35.17,35.25,34.58,34.63,768900.0],["2017-03-03",34.47,34.86,34.16,34.85,719500.0],["2017-03-06",34.74,34.9,34.4,34.8,584200.0],["2017-03-07",34.64,35.26,34.55,35.16,864800.0],["2017-03-08",35.13,35.31,34.88,34.97,447100.0],["2017-03-09",34.82,35.44,34.75,35.22,924100.0],["2017-03-10",35.57,35.63,35.08,35.3,601600.0],["2017-03-13",35.58,36.16,35.42,36.13,756100.0],["2017-03-14",36.05,36.06,35.45,35.92,659100.0],["2017-03-15",36.04,36.815,35.63,36.75,760100.0],["2017-03-16",36.77,36.97,36.45,36.69,739000.0],["2017-03-17",36.65,36.65,36.245,36.36,617100.0],["2017-03-20",36.35,36.51,36.08,36.24,603400.0],["2017-03-21",36.31,36.48,35.16,35.17,1528900.0],["2017-03-22",35.11,35.64,35.03,35.29,1100600.0],["2017-03-23",35.19,35.19,33.43,33.53,3454500.0],["2017-03-24",33.66,34.02,33.25,33.71,1134900.0],["2017-03-27",33.05,34.0,32.91,33.85,797800.0],["2017-03-28",33.81,33.92,32.56,32.94,1593300.0],["2017-03-29",32.86,33.71,32.86,33.54,821700.0],["2017-03-30",33.45,33.525,32.87,33.28,1027000.0],["2017-03-31",33.06,33.74,33.02,33.67,905100.0],["2017-04-03",33.59,34.14,33.53,33.75,848300.0],["2017-04-04",33.75,33.95,33.502,33.93,753900.0],["2017-04-05",33.9,34.14,33.3,33.47,1289800.0],["2017-04-06",33.52,33.97,33.32,33.91,977100.0],["2017-04-07",34.0,34.25,33.77,34.12,772600.0],["2017-04-10",34.09,34.68,33.95,34.52,969200.0],["2017-04-11",34.41,34.66,34.29,34.51,577500.0],["2017-04-12",34.57,35.0,34.4,34.47,998900.0],["2017-04-13",34.45,34.9,34.29,34.62,668100.0],["2017-04-17",34.59,35.13,34.52,35.12,625100.0],["2017-04-18",35.07,35.7,34.87,35.65,862900.0],["2017-04-19",35.89,36.17,35.75,36.14,516800.0],["2017-04-20",36.0,36.41,35.89,36.33,856400.0],["2017-04-21",36.4,36.64,36.25,36.61,646500.0],["2017-04-24",36.73,37.07,36.51,36.87,898600.0],["2017-04-25",37.08,37.675,36.87,37.59,1080500.0],["2017-04-26",37.68,38.66,37.65,38.62,1896100.0],["2017-04-27",38.6,40.29,38.6,39.55,2648600.0],["2017-04-28",39.64,39.77,38.94,39.0,1277500.0],["2017-05-01",39.4,40.1,39.06,39.92,1810800.0],["2017-05-02",39.97,40.09,38.98,39.75,1242700.0],["2017-05-03",39.52,39.58,38.93,39.35,1115400.0],["2017-05-04",39.32,40.79,39.09,40.23,3480200.0],["2017-05-05",41.66,44.0,41.28,43.97,4885700.0],["2017-05-08",43.95,43.969,43.13,43.56,1349200.0],["2017-05-09",43.54,43.54,42.2,42.64,1913000.0],["2017-05-10",42.88,43.188,42.55,43.1,1287300.0],["2017-05-11",42.86,43.44,42.63,43.23,1031500.0],["2017-05-12",43.08,43.45,42.78,42.87,1077600.0],["2017-05-15",42.92,43.805,42.89,43.29,992900.0],["2017-05-16",43.24,44.49,42.96,44.39,1577100.0],["2017-05-17",43.52,43.79,41.3,41.37,2417400.0],["2017-05-18",41.37,41.93,41.0,41.53,1676000.0],["2017-05-19",41.92,42.46,40.98,41.04,1610800.0],["2017-05-22",41.07,41.73,41.07,41.27,1364600.0],["2017-05-23",41.32,42.66,41.13,42.63,2097800.0],["2017-05-24",42.57,43.8,42.42,43.54,2097800.0],["2017-05-25",43.92,43.92,43.13,43.23,1123700.0],["2017-05-26",43.38,43.5,42.93,43.34,1141400.0],["2017-05-30",43.41,43.64,43.08,43.49,973100.0],["2017-05-31",43.52,43.78,42.86,43.52,1400500.0],["2017-06-01",43.75,44.75,43.21,44.7,1342600.0],["2017-06-02",44.39,45.31,44.36,45.06,714000.0],["2017-06-05",44.97,45.15,44.66,44.73,574200.0],["2017-06-06",44.66,45.85,44.41,45.21,1127500.0],["2017-06-07",45.24,45.83,44.8,45.54,1180700.0],["2017-06-08",45.25,45.71,44.52,45.5,1178700.0],["2017-06-09",45.49,45.79,43.36,44.44,3935700.0],["2017-06-12",43.68,44.63,43.1,44.44,1391900.0],["2017-06-13",44.53,45.53,44.53,45.24,1799500.0],["2017-06-14",45.68,46.059,45.075,45.76,1656500.0],["2017-06-15",45.05,45.74,44.74,45.57,1017200.0],["2017-06-16",45.76,45.95,45.17,45.65,870500.0],["2017-06-19",45.75,46.86,45.725,46.76,1307500.0],["2017-06-20",46.94,47.61,46.5,47.55,1611900.0],["2017-06-21",47.74,49.08,47.64,48.48,2475300.0],["2017-06-22",48.71,49.3,47.88,49.26,1374700.0],["2017-06-23",49.26,51.12,49.0,51.04,2002300.0],["2017-06-26",50.95,51.23,49.83,50.32,2036300.0],["2017-06-27",49.85,50.39,48.09,48.18,1995800.0],["2017-06-28",48.67,48.93,47.86,48.72,1037800.0],["2017-06-29",48.61,48.79,47.23,48.02,982900.0],["2017-06-30",48.28,49.14,47.945,49.01,1105500.0],["2017-07-03",49.36,49.36,48.395,48.86,801500.0],["2017-07-05",48.94,49.3,48.17,48.72,952100.0],["2017-07-06",48.23,48.37,47.17,47.29,1176600.0],["2017-07-07",47.2,47.78,46.39,46.5,1734900.0],["2017-07-10",46.56,46.94,46.12,46.15,1916600.0],["2017-07-11",46.16,46.475,45.25,46.15,2091300.0],["2017-07-12",46.32,46.55,43.61,44.32,4897300.0],["2017-07-13",44.22,45.31,43.39,44.92,3111600.0],["2017-07-14",45.83,47.5,45.67,46.52,3193200.0],["2017-07-17",46.6,47.36,46.58,47.1,2638200.0],["2017-07-18",46.92,47.01,46.04,46.52,1337000.0],["2017-07-19",46.55,46.73,45.47,45.63,1487600.0],["2017-07-20",45.96,45.98,44.43,44.56,1452600.0],["2017-07-21",44.55,44.73,44.17,44.43,982300.0],["2017-07-24",44.59,44.86,44.2,44.73,860500.0],["2017-07-25",44.76,45.79,44.3,45.56,914800.0],["2017-07-26",45.76,45.76,45.07,45.44,1001100.0],["2017-07-27",45.62,46.01,44.201,44.92,851700.0],["2017-07-28",44.68,45.51,44.35,45.22,544400.0],["2017-07-31",45.39,45.43,44.36,45.16,972100.0],["2017-08-01",45.6,45.83,44.58,45.47,899800.0],["2017-08-02",45.76,45.76,44.58,45.46,776400.0],["2017-08-03",45.62,45.95,45.19,45.42,451000.0],["2017-08-04",45.52,45.86,45.04,45.24,885500.0],["2017-08-07",45.51,47.8,45.51,47.5,1934300.0],["2017-08-08",47.33,48.73,46.74,47.93,3426700.0],["2017-08-09",45.03,45.25,42.99,43.59,5372500.0],["2017-08-10",43.53,43.55,40.06,40.5,3977300.0],["2017-08-11",40.48,42.25,40.423,40.97,1688800.0],["2017-08-14",41.94,42.0,41.32,41.58,1095400.0],["2017-08-15",41.65,42.12,40.77,40.85,1721900.0],["2017-08-16",41.04,41.22,40.3,40.51,1408100.0],["2017-08-17",40.23,40.415,38.81,38.99,1474100.0],["2017-08-18",39.07,39.21,38.24,38.64,1061500.0],["2017-08-21",38.69,38.89,38.17,38.62,1938700.0],["2017-08-22",38.63,38.74,38.13,38.2,1083200.0],["2017-08-23",37.84,38.46,37.84,38.32,1054600.0],["2017-08-24",38.73,38.847,38.0,38.48,1151100.0],["2017-08-25",38.75,39.01,37.88,37.92,1067800.0],["2017-08-28",38.02,38.36,37.69,38.21,563800.0],["2017-08-29",37.82,39.6,37.76,39.44,1276700.0],["2017-08-30",39.73,39.73,39.0,39.4,668800.0],["2017-08-31",39.56,39.92,39.2,39.62,710700.0],["2017-09-01",39.82,39.95,39.41,39.67,888700.0],["2017-09-05",39.66,39.78,38.6,39.04,453800.0],["2017-09-06",39.21,39.29,38.48,38.8,552800.0],["2017-09-07",38.79,39.22,38.45,38.84,542700.0],["2017-09-08",38.72,38.79,37.68,37.8,828100.0],["2017-09-11",38.24,39.17,38.0,39.11,780200.0],["2017-09-12",39.41,40.945,38.8,40.61,1627700.0],["2017-09-13",40.21,40.457,38.13,39.05,3942800.0],["2017-09-14",38.75,40.09,38.52,40.0,1340000.0],["2017-09-15",39.8,40.64,39.58,40.34,1413400.0],["2017-09-18",40.56,40.981,40.3,40.77,910100.0],["2017-09-19",40.96,40.96,39.83,40.02,3011200.0],["2017-09-20",39.79,40.45,39.73,40.28,607200.0],["2017-09-21",40.09,40.34,39.63,39.92,858100.0],["2017-09-22",39.44,40.17,39.1,39.1,728500.0],["2017-09-25",38.77,39.17,38.25,39.11,2538800.0],["2017-09-26",39.6,39.83,38.76,39.02,1186400.0],["2017-09-27",39.33,39.91,39.08,39.18,797200.0],["2017-09-28",39.16,40.04,38.92,39.62,1255700.0],["2017-09-29",39.67,40.89,39.67,40.21,2211800.0],["2017-10-02",40.21,40.77,39.9,40.6,876800.0],["2017-10-03",40.8,41.09,40.43,40.95,1202200.0],["2017-10-04",41.03,42.06,40.97,41.91,1237000.0],["2017-10-05",41.75,42.05,41.04,41.69,1082200.0],["2017-10-06",41.42,42.41,41.3,42.12,1125000.0],["2017-10-09",42.31,42.98,42.08,42.13,927200.0],["2017-10-10",42.28,42.47,41.73,41.87,563600.0],["2017-10-11",42.06,42.19,41.37,41.41,810000.0],["2017-10-12",41.4,42.065,41.23,41.71,775000.0],["2017-10-13",41.88,42.07,41.44,41.55,827700.0],["2017-10-16",41.5,41.71,41.08,41.14,687500.0],["2017-10-17",41.12,41.66,41.0,41.62,947500.0],["2017-10-18",41.82,42.0,40.98,41.02,492000.0],["2017-10-19",40.96,41.23,40.51,41.19,443900.0],["2017-10-20",41.2,41.51,41.09,41.25,519200.0],["2017-10-23",41.2,41.49,40.68,40.93,561000.0],["2017-10-24",41.0,41.4,40.77,41.1,457600.0],["2017-10-25",40.98,41.21,40.23,40.6,591100.0],["2017-10-26",40.79,41.61,40.28,41.43,674100.0],["2017-10-27",41.44,41.8,40.74,41.14,992500.0],["2017-10-30",41.12,41.41,40.75,40.88,827800.0],["2017-10-31",41.0,41.375,40.46,41.28,1354800.0],["2017-11-01",41.46,41.46,40.1,40.3,967300.0],["2017-11-02",40.49,40.62,39.34,39.51,1257700.0],["2017-11-03",39.65,40.53,39.16,40.48,1082400.0],["2017-11-06",40.45,42.45,40.19,40.82,1185300.0],["2017-11-07",40.81,41.16,39.5,39.97,1917400.0],["2017-11-08",41.37,41.49,38.92,41.04,3212800.0],["2017-11-09",40.75,41.88,39.79,40.38,1520800.0],["2017-11-10",40.01,40.23,38.76,39.54,1413300.0],["2017-11-13",39.22,39.61,38.95,39.12,873600.0],["2017-11-14",38.79,39.64,38.79,39.07,593900.0],["2017-11-15",38.78,39.97,38.63,39.87,1630800.0],["2017-11-16",39.74,41.11,39.65,40.87,969200.0],["2017-11-17",41.05,41.26,40.835,40.89,512100.0],["2017-11-20",41.05,41.61,40.74,40.94,942800.0],["2017-11-21",41.0,41.422,40.74,41.36,1153500.0],["2017-11-22",41.19,41.75,40.63,41.7,626900.0],["2017-11-24",41.7,42.15,41.52,42.03,234700.0],["2017-11-27",41.82,42.86,41.55,42.59,637300.0],["2017-11-28",42.71,42.71,42.07,42.36,778000.0],["2017-11-29",42.3,42.44,40.63,40.87,854100.0],["2017-11-30",41.25,41.58,40.493,41.04,906300.0],["2017-12-01",40.93,41.01,39.78,40.81,680700.0],["2017-12-04",41.22,41.51,39.86,39.99,662000.0],["2017-12-05",39.91,40.42,39.84,40.33,537300.0],["2017-12-06",40.23,41.32,40.09,40.81,623000.0],["2017-12-07",40.75,41.73,40.75,41.13,809700.0],["2017-12-08",41.4,41.72,40.13,40.18,651200.0],["2017-12-11",40.27,41.22,40.27,40.85,675100.0],["2017-12-12",40.84,41.04,40.34,40.52,432700.0],["2017-12-13",40.64,41.88,40.54,41.77,739900.0],["2017-12-14",41.93,41.99,40.7,40.72,531800.0],["2017-12-15",40.71,41.7,40.7,41.22,702500.0],["2017-12-18",41.74,41.87,41.13,41.79,500900.0],["2017-12-19",41.78,43.43,41.5,43.21,788500.0],["2017-12-20",43.3,43.36,42.37,43.07,621600.0],["2017-12-21",43.08,43.09,42.17,42.37,760100.0],["2017-12-22",42.46,42.72,42.2,42.34,428900.0],["2017-12-26",42.21,42.88,41.831,42.0,419500.0],["2017-12-27",42.11,42.273,41.4,41.59,390500.0],["2017-12-28",41.84,41.9,41.16,41.42,464700.0],["2017-12-29",41.52,41.799,40.83,40.92,791400.0],["2018-01-02",41.31,42.5,40.89,42.48,698100.0],["2018-01-03",42.47,43.35,42.36,42.97,535900.0],["2018-01-04",43.05,43.31,41.52,42.13,884700.0],["2018-01-05",42.22,42.75,42.065,42.61,521200.0],["2018-01-08",42.55,43.276,42.488,42.76,724800.0],["2018-01-09",42.78,42.87,41.99,42.17,429200.0],["2018-01-10",42.15,42.51,41.5,42.5,854000.0],["2018-01-11",44.0,46.31,44.0,44.53,2265500.0],["2018-01-12",44.59,45.33,44.3,44.53,1215400.0],["2018-01-16",44.6,45.52,44.16,44.4,1030300.0],["2018-01-17",44.89,44.957,44.28,44.54,995100.0],["2018-01-18",44.61,44.73,43.85,43.97,942900.0],["2018-01-19",44.19,44.19,42.04,42.58,2126400.0],["2018-01-22",42.43,43.14,42.2,42.93,983200.0],["2018-01-23",42.87,43.78,42.67,43.72,1000400.0],["2018-01-24",43.67,44.28,43.51,43.72,698100.0],["2018-01-25",44.07,44.27,43.35,44.2,836700.0],["2018-01-26",44.57,46.13,44.57,46.04,1089800.0],["2018-01-29",45.99,46.31,44.94,45.19,853200.0],["2018-01-30",44.84,45.08,44.33,44.77,686800.0],["2018-01-31",45.25,45.34,44.25,44.46,793900.0],["2018-02-01",44.11,45.71,44.11,44.7,867400.0],["2018-02-02",45.0,45.21,43.915,44.16,925400.0],["2018-02-05",43.36,45.02,42.61,43.93,1848000.0],["2018-02-06",42.68,44.2,42.68,43.51,1564300.0],["2018-02-07",43.51,45.18,43.48,44.55,1275000.0],["2018-02-08",44.93,47.26,43.54,46.36,3521900.0],["2018-02-09",43.0,46.801,42.42,45.12,4311000.0],["2018-02-12",45.03,45.48,43.0,44.27,1815600.0],["2018-02-13",44.18,44.94,43.5,44.72,1415100.0],["2018-02-14",44.55,47.12,44.39,46.97,1472100.0],["2018-02-15",47.0,48.235,46.35,47.16,1556400.0],["2018-02-16",46.79,47.51,46.34,46.85,1550800.0],["2018-02-20",46.24,47.75,46.17,47.42,950300.0],["2018-02-21",47.26,48.485,46.42,47.57,1835500.0],["2018-02-22",47.57,48.085,47.2,47.83,1170700.0],["2018-02-23",47.42,47.585,46.24,46.69,1478800.0],["2018-02-26",46.82,47.01,45.8,46.27,1135600.0],["2018-02-27",46.41,47.61,46.33,46.79,1158300.0],["2018-02-28",47.12,48.21,46.36,47.67,1448500.0],["2018-03-01",47.53,48.18,47.43,47.96,1393700.0],["2018-03-02",47.71,49.34,47.13,49.21,1414300.0],["2018-03-05",48.91,51.52,48.76,51.48,2366800.0],["2018-03-06",51.47,52.88,51.46,52.85,1700600.0],["2018-03-07",52.5,54.2,52.33,53.95,1721700.0],["2018-03-08",53.57,54.58,53.54,53.77,1167000.0],["2018-03-09",54.0,55.3,53.94,55.19,1091900.0],["2018-03-12",55.0,57.11,55.0,56.97,1636900.0],["2018-03-13",55.0,57.24,55.0,57.24,1666900.0],["2018-03-14",57.6,58.93,56.86,58.64,1286200.0],["2018-03-15",59.0,59.99,57.96,58.2,1702600.0],["2018-03-16",58.33,58.76,57.36,58.61,1903500.0],["2018-03-19",58.21,58.7,56.66,57.18,1313800.0],["2018-03-20",57.32,57.69,56.39,57.37,1269100.0],["2018-03-21",57.53,57.98,56.89,57.27,666100.0],["2018-03-22",57.08,57.24,55.32,55.58,1448200.0],["2018-03-23",55.37,56.0,54.13,54.22,1685700.0],["2018-03-26",54.84,55.94,54.5,55.8,1092200.0],["2018-03-27",55.96,56.19,53.55,53.7,1011100.0],["2018-03-28",53.52,53.9,52.54,53.47,1100400.0],["2018-03-29",53.41,54.36,52.13,53.8,1903200.0],["2018-04-02",53.55,53.79,52.48,52.99,1727800.0],["2018-04-03",53.13,54.39,53.13,53.52,2155600.0],["2018-04-04",52.83,53.8,51.22,53.32,1457600.0],["2018-04-05",53.88,54.17,52.83,52.94,1420600.0],["2018-04-06",52.7,53.07,52.2,52.68,2119100.0],["2018-04-09",53.0,53.37,51.62,51.74,998700.0],["2018-04-10",52.38,54.0,52.25,53.55,2015600.0],["2018-04-11",53.41,54.05,53.07,53.21,909000.0],["2018-04-12",53.21,53.8,52.46,53.6,1352900.0],["2018-04-13",48.84,50.4,48.0,50.1,13102900.0],["2018-04-16",50.5,50.52,49.2,49.61,3073000.0],["2018-04-17",49.77,51.02,49.23,49.65,2699900.0],["2018-04-18",48.51,49.191,47.78,48.81,2459700.0],["2018-04-19",48.49,48.605,46.9,46.96,2311500.0],["2018-04-20",47.0,47.97,46.68,47.18,1944100.0],["2018-04-23",48.68,48.81,47.37,47.94,1936000.0],["2018-04-24",48.09,48.94,47.44,47.68,1945800.0],["2018-04-25",47.67,48.32,46.88,47.5,1501100.0],["2018-04-26",47.54,48.03,47.27,47.31,993700.0],["2018-04-27",47.61,47.61,46.25,47.26,1612600.0],["2018-04-30",47.29,48.79,47.29,48.49,1631500.0],["2018-05-01",48.49,49.78,48.49,49.72,2286400.0],["2018-05-02",49.64,51.53,49.64,50.83,3053600.0],["2018-05-03",50.53,51.61,50.27,51.51,2226300.0],["2018-05-04",51.64,53.14,50.94,52.85,2336500.0],["2018-05-07",52.92,56.02,52.92,55.91,4400800.0],["2018-05-08",51.5,57.1,51.21,55.1,8119100.0],["2018-05-09",55.0,56.78,54.63,56.38,2486200.0],["2018-05-10",56.54,57.22,54.81,55.33,2667000.0],["2018-05-11",55.25,55.82,54.52,54.91,2436400.0],["2018-05-14",55.18,55.8,54.4,54.65,1146800.0],["2018-05-15",54.14,54.395,51.97,52.1,2548900.0],["2018-05-16",51.99,53.58,51.79,53.0,1343200.0],["2018-05-17",53.2,53.32,51.89,52.115,1489000.0],["2018-05-18",52.0,52.15,51.01,51.67,1605000.0],["2018-05-21",51.98,52.33,51.6,51.87,876400.0],["2018-05-22",51.9,52.15,51.07,51.86,874700.0],["2018-05-23",51.5,54.64,51.5,54.56,4138000.0],["2018-05-24",54.58,56.53,54.46,56.0,4428100.0],["2018-05-25",55.99,56.4,55.29,56.15,1946400.0],["2018-05-29",55.89,56.38,54.11,54.76,2049200.0],["2018-05-30",55.19,58.26,54.996,57.62,2643900.0],["2018-05-31",57.6,59.4,57.55,58.33,2990700.0],["2018-06-01",59.89,59.89,58.37,59.03,1677700.0],["2018-06-04",59.64,60.22,58.55,59.33,1673400.0],["2018-06-05",59.64,61.26,59.62,60.83,1518500.0],["2018-06-06",61.09,62.34,61.09,62.21,1244600.0],["2018-06-07",62.21,62.54,60.43,61.52,1244600.0],["2018-06-08",61.33,62.67,61.11,62.43,1129300.0],["2018-06-11",62.6,63.28,62.25,62.65,982900.0],["2018-06-12",62.95,65.03,62.661,64.34,1800600.0],["2018-06-13",64.34,65.48,63.81,63.99,1499200.0],["2018-06-14",64.51,65.3,62.725,65.09,1734000.0],["2018-06-15",65.09,65.7,64.395,65.57,1990500.0],["2018-06-18",63.18,64.97,62.55,64.78,1776900.0],["2018-06-19",63.98,65.11,62.73,63.08,1721100.0],["2018-06-20",63.91,64.87,63.91,64.66,1176400.0],["2018-06-21",64.76,65.0,61.78,61.84,1400300.0],["2018-06-22",61.94,62.43,60.655,61.46,1791000.0],["2018-06-25",61.7,61.95,59.49,60.75,1222500.0],["2018-06-26",60.74,61.51,60.145,60.8,1244100.0],["2018-06-27",60.91,61.8,60.42,60.7,1055100.0],["2018-06-28",57.62,59.39,57.5,58.62,3923700.0],["2018-06-29",58.85,59.37,57.05,59.06,6212800.0],["2018-07-02",58.15,60.57,58.15,60.25,1816800.0],["2018-07-03",60.68,61.11,59.66,60.29,518300.0],["2018-07-05",60.28,61.02,59.59,60.8,1138600.0],["2018-07-06",60.69,62.4,60.42,62.33,809200.0],["2018-07-09",62.53,62.9,60.69,61.67,1707600.0],["2018-07-10",61.97,62.11,60.61,60.94,811800.0],["2018-07-11",60.32,61.96,59.272,61.64,863100.0],["2018-07-12",61.81,63.33,61.74,63.06,931500.0],["2018-07-13",63.06,63.44,62.03,62.81,1299900.0],["2018-07-16",62.91,63.26,62.641,62.9,844000.0],["2018-07-17",62.33,63.86,62.33,63.53,997800.0],["2018-07-18",63.5,63.65,62.45,62.96,600100.0],["2018-07-19",62.84,63.36,62.6,62.92,514100.0],["2018-07-20",63.08,63.335,61.86,61.96,767900.0],["2018-07-23",62.03,63.08,61.95,62.97,540600.0],["2018-07-24",61.63,63.19,60.48,60.8,1182600.0],["2018-07-25",61.01,62.1,60.85,62.03,1285600.0],["2018-07-26",61.03,62.33,60.3,61.98,1029600.0],["2018-07-27",61.75,61.94,57.12,57.78,3046800.0],["2018-07-30",57.7,57.77,55.45,55.72,2095100.0],["2018-07-31",56.16,56.44,54.75,55.7,1717300.0],["2018-08-01",56.1,57.0,54.95,56.68,1312600.0],["2018-08-02",56.22,57.64,55.31,57.11,1516800.0],["2018-08-03",57.35,57.74,56.25,57.57,1135000.0],["2018-08-06",57.53,58.75,56.93,58.15,3748800.0],["2018-08-07",48.94,49.98,47.83,49.56,18720400.0],["2018-08-08",50.04,51.58,49.655,50.95,4599900.0],["2018-08-09",51.11,51.49,49.45,50.95,3574900.0],["2018-08-10",50.16,50.385,48.46,48.98,3816300.0],["2018-08-13",49.04,49.122,47.23,47.34,3028500.0],["2018-08-14",47.73,48.19,46.74,48.0,1639700.0],["2018-08-15",47.47,48.36,46.28,46.7,2299900.0],["2018-08-16",47.24,47.59,46.54,46.63,2050300.0],["2018-08-17",46.73,46.73,45.51,46.27,1476000.0],["2018-08-20",46.13,48.4,46.0,47.98,1933900.0],["2018-08-21",48.01,48.95,48.01,48.47,2332300.0],["2018-08-22",48.24,49.1,47.81,47.9,1298600.0],["2018-08-23",47.72,48.5,47.37,47.47,1018600.0],["2018-08-24",47.47,47.9,46.92,46.97,1709700.0],["2018-08-27",47.18,48.01,47.16,47.74,1275700.0],["2018-08-28",48.0,48.46,47.27,47.93,910700.0],["2018-08-29",47.85,48.055,47.75,47.99,1067400.0],["2018-08-30",48.0,48.66,47.87,48.22,1179900.0],["2018-08-31",48.26,48.82,47.6,48.65,3709000.0],["2018-09-04",48.55,48.9,47.56,47.69,1447300.0],["2018-09-05",47.82,48.27,46.91,47.68,1443200.0],["2018-09-06",47.68,47.98,43.87,44.63,3174300.0],["2018-09-07",44.58,46.115,44.52,44.92,2634600.0],["2018-09-10",45.0,46.2,44.6,46.11,1355800.0],["2018-09-11",46.05,47.37,45.94,47.12,1022700.0],["2018-09-12",47.1,47.606,45.68,47.53,1062600.0],["2018-09-13",47.99,48.245,46.31,46.6,1305500.0],["2018-09-14",46.9,48.03,46.23,46.54,1492900.0],["2018-09-17",46.32,46.32,43.97,44.25,2331100.0],["2018-09-18",44.32,45.37,44.2,44.64,1878200.0],["2018-09-19",44.26,44.88,43.35,44.11,1342300.0],["2018-09-20",44.62,44.89,43.5,44.67,2212300.0],["2018-09-21",45.42,45.5,42.54,42.81,4455100.0],["2018-09-24",42.71,43.17,41.749,43.015,2046600.0],["2018-09-25",43.19,44.56,42.91,43.72,1585100.0],["2018-09-26",43.86,44.81,42.24,42.48,2438700.0],["2018-09-27",42.53,43.255,42.5,43.21,1093700.0],["2018-09-28",43.06,44.29,42.76,44.25,1587000.0],["2018-10-01",44.33,44.56,42.1,42.3,2417700.0],["2018-10-02",42.07,42.6,41.985,42.26,1348600.0],["2018-10-03",42.25,42.61,40.81,42.6,2254500.0],["2018-10-04",42.5,43.12,41.25,42.61,2001800.0],["2018-10-05",42.62,43.47,41.06,41.82,2435600.0],["2018-10-08",41.48,41.9,40.28,40.91,1612700.0],["2018-10-09",40.7,41.185,39.31,39.45,2149700.0],["2018-10-10",39.16,39.21,37.35,38.34,3797200.0],["2018-10-11",38.0,39.59,37.86,38.16,2816100.0],["2018-10-12",39.27,39.52,37.97,38.56,2744700.0],["2018-10-15",38.56,39.122,38.0,38.94,1248600.0],["2018-10-16",39.24,41.74,39.02,41.31,2329100.0],["2018-10-17",41.48,41.8,40.29,41.5,1447800.0],["2018-10-18",41.27,41.94,39.71,40.15,2698100.0],["2018-10-19",40.7,41.01,38.84,39.22,1713100.0],["2018-10-22",39.14,40.35,39.11,40.02,1809600.0],["2018-10-23",39.2,40.91,37.81,40.6,1715600.0],["2018-10-24",40.15,41.59,39.0,39.29,2156500.0],["2018-10-25",39.87,41.83,39.61,41.655,1841100.0],["2018-10-26",40.44,40.88,38.13,38.3,2786600.0],["2018-10-29",39.14,39.55,36.52,37.06,2849800.0],["2018-10-30",37.0,39.46,36.81,39.26,2906900.0],["2018-10-31",40.12,41.69,39.79,40.26,2849000.0],["2018-11-01",40.15,42.09,40.13,41.94,2253400.0],["2018-11-02",41.41,42.85,41.13,41.58,2125100.0],["2018-11-05",41.24,41.245,39.11,40.45,2823500.0],["2018-11-06",40.74,41.93,40.43,41.04,4032200.0],["2018-11-07",32.76,33.0,29.98,29.99,21847300.0],["2018-11-08",30.12,30.92,29.0,29.41,10523900.0],["2018-11-09",28.98,30.82,28.85,30.25,4361100.0],["2018-11-12",30.15,31.74,29.88,31.04,4796900.0],["2018-11-13",31.39,31.89,30.44,30.46,3194200.0],["2018-11-14",30.81,31.031,28.36,28.41,4254800.0],["2018-11-15",28.49,28.64,27.0,28.05,5033600.0],["2018-11-16",28.05,29.275,27.66,28.91,2758800.0],["2018-11-19",28.74,29.05,27.06,27.16,3674500.0],["2018-11-20",26.57,28.4,26.38,28.23,4973300.0],["2018-11-21",29.16,29.8,27.92,29.18,6106100.0],["2018-11-23",28.97,29.72,28.97,29.39,1201100.0],["2018-11-26",30.0,32.96,30.0,32.89,8521600.0],["2018-11-27",32.59,33.9,31.81,33.47,5532900.0],["2018-11-28",33.71,35.33,33.31,35.15,5175000.0],["2018-11-29",36.06,37.2,35.16,36.8,4511500.0],["2018-11-30",36.4,37.47,36.03,36.55,4309200.0],["2018-12-03",37.55,37.75,35.55,37.02,3365200.0],["2018-12-04",36.57,37.5,35.18,35.84,2684500.0],["2018-12-06",35.48,37.04,34.17,37.02,3326400.0],["2018-12-07",36.8,37.997,35.34,36.1,2966400.0],["2018-12-10",36.05,37.45,35.55,36.1,2620300.0],["2018-12-11",36.83,37.32,35.93,36.01,1892900.0],["2018-12-12",36.64,37.231,34.96,35.03,3001900.0],["2018-12-13",35.15,35.298,32.12,32.84,4090200.0],["2018-12-14",32.62,33.11,32.0,32.38,2632000.0],["2018-12-17",32.13,32.42,30.84,30.99,3452700.0],["2018-12-18",31.12,31.62,30.46,30.83,2832200.0],["2018-12-19",30.58,31.95,30.08,30.29,2640700.0],["2018-12-20",30.14,30.365,27.95,29.09,2921700.0],["2018-12-21",29.16,29.85,27.935,28.22,2589300.0],["2018-12-24",27.9,29.34,27.712,28.32,1028800.0],["2018-12-26",28.53,30.87,28.53,30.82,1407000.0],["2018-12-27",30.4,32.142,30.4,32.1,2511000.0],["2018-12-28",32.19,32.53,30.85,31.51,1541600.0],["2018-12-31",31.63,32.07,30.83,31.58,1882400.0],["2019-01-02",30.89,31.8,30.16,30.35,3321100.0],["2019-01-03",30.35,30.795,29.26,29.92,4542100.0],["2019-01-04",30.41,30.99,30.23,30.8,2395700.0],["2019-01-07",30.93,31.71,30.44,30.85,2342000.0],["2019-01-08",31.06,31.8,29.94,31.76,1900600.0],["2019-01-09",31.7,32.955,31.23,32.5,2161600.0],["2019-01-10",32.37,34.09,31.63,33.89,2865900.0],["2019-01-11",33.73,34.92,33.28,34.33,2459400.0],["2019-01-14",33.8,34.22,33.24,33.45,1198600.0],["2019-01-15",33.69,34.24,33.2,33.45,1543000.0],["2019-01-16",33.47,34.09,32.97,33.56,1464900.0],["2019-01-17",33.52,33.925,33.06,33.55,1716400.0],["2019-01-18",33.65,34.72,33.51,34.0,1983200.0],["2019-01-22",33.57,33.9,31.26,31.43,2042700.0],["2019-01-23",31.72,31.916,30.3,30.84,2072900.0],["2019-01-24",30.93,31.24,30.56,31.13,1880500.0],["2019-01-25",31.42,32.73,31.205,32.55,2469500.0],["2019-01-28",32.0,32.94,31.27,32.68,1393900.0],["2019-01-29",32.45,33.29,32.32,32.95,1488900.0],["2019-01-30",33.3,34.17,32.62,33.6,1858300.0],["2019-01-31",33.73,35.305,33.717,35.09,3693700.0],["2019-02-01",35.12,35.36,34.065,34.24,2008400.0],["2019-02-04",34.41,34.56,33.83,33.9,1558400.0],["2019-02-05",33.89,34.86,33.89,34.71,1747200.0],["2019-02-06",34.61,34.92,33.73,34.08,1968400.0],["2019-02-07",33.57,34.335,32.66,34.26,2796900.0],["2019-02-08",34.0,35.66,33.95,35.44,2647100.0],["2019-02-11",35.49,35.92,34.02,34.29,1888900.0],["2019-02-12",34.65,36.43,34.47,35.99,2833800.0],["2019-02-13",36.04,36.421,35.685,35.79,1358100.0],["2019-02-14",35.76,36.68,35.53,35.97,1980200.0],["2019-02-15",36.62,37.435,36.2,37.18,3201500.0],["2019-02-19",37.03,37.16,36.11,36.23,3152300.0],["2019-02-20",36.14,37.39,34.79,34.83,5134900.0],["2019-02-21",34.95,35.47,33.68,35.04,6685100.0],["2019-02-22",37.97,44.39,37.21,44.28,22935300.0],["2019-02-25",43.8,45.29,43.0,43.65,8860400.0],["2019-02-26",43.13,43.66,41.02,42.16,5186400.0],["2019-02-27",41.21,42.61,40.31,41.7,4208800.0],["2019-02-28",41.81,42.54,41.39,41.8,2709100.0],["2019-03-01",41.99,42.305,39.59,40.36,3572300.0],["2019-03-04",40.67,40.67,39.4,39.95,2615300.0],["2019-03-05",39.92,39.92,38.74,39.59,1867300.0],["2019-03-06",39.6,39.649,37.76,38.36,1890200.0],["2019-03-07",38.37,38.37,37.24,37.54,4404100.0],["2019-03-08",37.08,38.64,36.97,38.39,2804400.0],["2019-03-11",38.61,40.64,38.51,40.1,2769600.0],["2019-03-12",40.33,40.4,39.03,39.76,2712200.0],["2019-03-13",39.87,39.87,39.14,39.46,1515600.0],["2019-03-14",39.39,39.39,37.99,38.1,1815700.0],["2019-03-15",36.78,37.85,36.699,37.7,4589800.0],["2019-03-18",37.8,38.045,37.3,37.82,1904800.0],["2019-03-19",37.82,38.23,37.39,37.6,2257600.0],["2019-03-20",38.01,38.07,35.46,35.62,3390900.0],["2019-03-21",35.58,36.25,35.05,36.22,1681600.0],["2019-03-22",35.93,36.86,35.6,35.71,2282400.0],["2019-03-25",35.44,36.37,35.04,35.86,1648500.0],["2019-03-26",36.06,36.51,34.98,35.43,2164100.0],["2019-03-27",35.73,36.66,35.02,35.27,3348000.0],["2019-03-28",35.31,35.628,34.18,34.26,2420200.0],["2019-03-29",34.67,35.15,33.805,34.74,2981200.0],["2019-04-01",35.04,35.59,34.85,35.31,1432500.0],["2019-04-02",35.36,36.38,34.82,36.18,2314200.0],["2019-04-03",36.29,37.97,36.23,37.19,3891500.0],["2019-04-04",37.38,37.56,36.43,37.13,1966900.0],["2019-04-05",37.35,37.74,36.94,37.27,1546100.0],["2019-04-08",38.56,38.94,37.45,37.59,3486500.0],["2019-04-09",37.56,37.82,36.95,37.18,1780800.0],["2019-04-10",36.87,37.45,36.75,37.08,1160400.0],["2019-04-11",36.98,37.36,36.34,37.1,2042000.0],["2019-04-12",37.41,37.7,37.06,37.42,1440500.0],["2019-04-15",37.24,37.83,37.23,37.47,1808000.0],["2019-04-16",37.59,38.41,37.529,38.17,1339600.0],["2019-04-17",38.24,38.36,36.79,36.98,1502000.0],["2019-04-18",36.83,37.01,35.85,36.28,1744100.0],["2019-04-22",36.2,36.24,34.87,34.92,2664000.0],["2019-04-23",35.08,36.42,34.97,35.67,2409900.0],["2019-04-24",35.59,35.86,34.14,34.57,3412200.0],["2019-04-25",34.82,34.82,33.67,34.11,2057200.0],["2019-04-26",34.17,34.35,33.73,34.25,1566400.0],["2019-04-29",34.13,34.58,33.75,33.93,3169600.0],["2019-04-30",33.83,33.98,32.85,33.4,6857300.0],["2019-05-01",33.55,33.63,32.48,32.49,2405300.0],["2019-05-02",32.5,32.81,31.745,32.33,3540400.0],["2019-05-03",32.51,33.94,32.27,33.85,2963900.0],["2019-05-06",32.92,35.23,32.64,34.43,3928600.0],["2019-05-07",33.92,34.44,33.32,33.81,2436900.0],["2019-05-08",33.62,35.17,33.55,34.85,3436200.0],["2019-05-09",34.31,35.0,33.67,34.27,6330200.0],["2019-05-10",38.8,39.8,35.08,36.0,20064600.0],["2019-05-13",35.13,36.88,34.55,35.86,4680600.0],["2019-05-14",36.24,37.64,35.75,36.9,3905500.0],["2019-05-15",37.33,39.09,37.12,38.56,4816800.0],["2019-05-16",38.27,39.845,38.21,39.13,5154400.0],["2019-05-17",38.66,40.79,38.6,40.25,3828200.0],["2019-05-20",39.66,41.32,39.45,40.37,3450000.0],["2019-05-21",40.57,41.967,40.57,41.61,3027800.0],["2019-05-22",41.38,42.6,41.38,42.25,4778000.0],["2019-05-23",41.83,42.12,40.51,41.51,4995600.0],["2019-05-24",42.0,42.35,41.56,41.86,3505100.0],["2019-05-28",42.05,42.53,41.64,41.68,3295700.0],["2019-05-29",42.84,43.1,41.84,42.53,2915700.0],["2019-05-30",42.65,44.09,42.65,43.7,3301000.0],["2019-05-31",43.03,43.65,42.855,43.02,3076200.0],["2019-06-03",42.72,43.32,41.63,42.08,3837200.0],["2019-06-04",42.31,44.39,42.31,44.36,3475300.0],["2019-06-05",44.48,46.47,43.81,46.31,4059600.0],["2019-06-06",46.19,47.27,46.1,47.14,2641700.0],["2019-06-07",47.39,48.67,46.31,46.54,1988200.0],["2019-06-10",46.95,47.42,45.84,46.09,2602100.0],["2019-06-11",46.94,46.94,45.25,45.75,2487300.0],["2019-06-12",45.67,46.13,44.07,44.84,2319600.0],["2019-06-13",44.82,46.5,44.58,45.98,2567400.0],["2019-06-14",45.99,46.49,44.88,45.39,2032600.0],["2019-06-17",45.72,46.25,45.29,46.11,1267800.0],["2019-06-18",46.52,47.04,46.03,46.46,2771400.0],["2019-06-19",46.5,46.74,44.72,45.41,3342800.0],["2019-06-20",46.29,46.93,46.01,46.76,3436200.0],["2019-06-21",46.41,46.88,45.295,45.31,2264500.0],["2019-06-24",45.29,46.25,44.92,46.01,2278900.0],["2019-06-25",46.05,46.06,42.87,43.02,2395700.0],["2019-06-26",43.24,44.16,42.97,43.91,2448000.0],["2019-06-27",43.95,44.88,43.68,44.85,1843700.0],["2019-06-28",44.95,46.68,44.861,46.39,4080400.0],["2019-07-01",46.95,47.78,46.67,47.58,2926900.0],["2019-07-02",47.44,48.13,47.161,47.9,1808900.0],["2019-07-03",48.06,48.47,47.63,48.27,852500.0],["2019-07-05",47.87,48.545,46.692,48.42,2224100.0],["2019-07-08",48.26,48.907,47.56,48.84,1791100.0],["2019-07-09",48.5,49.94,48.5,49.83,2915900.0],["2019-07-10",50.22,51.465,50.11,51.35,3021100.0],["2019-07-11",51.2,51.2,48.83,49.01,3147600.0],["2019-07-12",49.41,50.25,49.01,50.16,2244000.0],["2019-07-15",50.74,50.74,49.02,49.36,1218400.0],["2019-07-16",48.97,49.23,48.34,48.85,1737600.0],["2019-07-17",49.02,49.04,48.06,48.12,1694500.0],["2019-07-18",48.23,48.5,47.18,48.2,1823200.0],["2019-07-19",49.29,49.4,46.94,47.06,2042800.0],["2019-07-22",47.1,47.82,46.88,47.4,2067200.0],["2019-07-23",45.95,49.79,45.558,49.63,4384600.0],["2019-07-24",49.29,49.85,48.175,48.96,1445800.0],["2019-07-25",48.67,49.19,48.22,49.07,1081600.0],["2019-07-26",49.59,49.86,48.93,49.19,1179400.0],["2019-07-29",49.32,49.47,48.82,49.4,831700.0],["2019-07-30",48.61,49.17,48.04,48.9,2446900.0],["2019-07-31",48.9,50.18,48.66,49.96,2326100.0],["2019-08-01",50.0,50.86,49.17,49.7,2124300.0],["2019-08-02",49.04,49.37,47.41,49.16,2007500.0],["2019-08-05",48.1,48.2,46.245,47.08,1866300.0],["2019-08-06",47.35,49.95,47.35,49.56,3325600.0],["2019-08-07",48.82,50.835,48.5,49.75,3904400.0],["2019-08-08",42.63,44.13,39.65,42.14,14985500.0],["2019-08-09",41.72,42.08,39.0,39.54,5733200.0],["2019-08-12",38.83,39.36,36.94,37.09,3805900.0],["2019-08-13",37.19,38.05,36.51,36.77,3179700.0],["2019-08-14",36.1,36.1,34.745,34.82,3712500.0],["2019-08-15",34.95,35.15,33.42,34.45,3288200.0],["2019-08-16",34.58,36.04,34.55,35.94,2950600.0],["2019-08-19",36.36,36.49,34.97,36.01,1978400.0],["2019-08-20",35.81,35.98,35.04,35.11,1999600.0],["2019-08-21",35.45,35.59,35.02,35.53,1395100.0],["2019-08-22",35.56,35.89,35.1,35.42,1469300.0],["2019-08-23",35.0,35.42,34.315,34.51,1439800.0],["2019-08-26",34.9,34.91,33.34,33.62,2781900.0],["2019-08-27",34.0,34.25,32.45,32.78,4875400.0],["2019-08-28",32.52,33.17,32.01,32.97,1814800.0],["2019-08-29",33.51,34.25,32.76,33.9,2247000.0],["2019-08-30",33.92,34.44,33.6,34.43,1262800.0],["2019-09-03",33.89,34.32,32.95,32.99,1790500.0],["2019-09-04",32.15,32.9,30.855,32.23,5895600.0],["2019-09-05",31.91,32.32,31.57,31.99,6770200.0],["2019-09-06",32.0,32.14,31.41,31.45,2860400.0],["2019-09-09",31.45,31.57,30.36,30.85,3754300.0],["2019-09-10",30.79,32.78,30.52,32.67,5068300.0],["2019-09-11",32.78,33.33,32.15,32.82,3674400.0],["2019-09-12",32.95,33.45,31.56,31.96,2650800.0],["2019-09-13",32.27,32.56,31.6,31.93,2031500.0],["2019-09-16",31.72,32.49,31.43,32.32,1469800.0],["2019-09-17",32.35,32.43,31.66,32.21,2331100.0],["2019-09-18",32.26,32.45,30.61,31.09,3163000.0],["2019-09-19",31.13,31.4,30.625,30.74,1554000.0],["2019-09-20",30.69,31.05,30.21,30.4,2819600.0],["2019-09-23",30.21,30.54,29.8,30.19,3138800.0],["2019-09-24",30.32,30.46,29.13,29.37,2740500.0],["2019-09-25",29.6,30.46,29.32,30.32,3919200.0],["2019-09-26",30.18,30.22,29.53,29.815,2589800.0],["2019-09-27",30.13,30.47,29.38,29.53,3053300.0],["2019-09-30",29.76,29.93,29.26,29.82,1781500.0],["2019-10-01",29.92,30.33,29.37,29.8,3072900.0],["2019-10-02",29.55,29.57,28.77,28.97,2910500.0],["2019-10-03",28.92,29.43,28.465,29.4,1959800.0],["2019-10-04",29.55,30.2,29.32,30.105,3147200.0],["2019-10-07",30.06,30.64,29.3,30.47,2522800.0],["2019-10-08",30.11,30.13,28.85,28.86,2780000.0],["2019-10-09",29.19,30.1,29.03,29.44,3689300.0],["2019-10-10",29.41,29.86,28.54,28.77,3755000.0],["2019-10-11",29.14,30.13,29.06,29.43,3973500.0],["2019-10-14",29.43,30.21,28.87,30.12,3004000.0],["2019-10-15",29.98,31.38,29.63,31.18,4024100.0],["2019-10-16",31.01,31.53,30.93,31.27,3062800.0],["2019-10-17",31.39,32.78,31.25,32.1,3631600.0],["2019-10-18",32.1,32.52,31.7,32.04,2908200.0],["2019-10-21",32.27,33.5,32.12,33.32,3837100.0],["2019-10-22",33.4,33.53,32.75,32.97,3590400.0],["2019-10-23",32.89,33.35,32.62,33.28,2415800.0],["2019-10-24",33.45,33.6,32.6,33.53,2194800.0],["2019-10-25",33.63,34.39,33.41,34.37,1898600.0],["2019-10-28",34.43,35.31,34.16,34.97,2336600.0],["2019-10-29",34.65,34.755,33.585,33.8,2543500.0],["2019-10-30",33.8,34.005,33.08,33.18,1707300.0],["2019-10-31",33.04,33.07,32.355,32.57,2681400.0],["2019-11-01",32.83,33.9,32.62,33.69,2053900.0],["2019-11-04",33.9,34.095,33.32,33.98,1363200.0],["2019-11-05",34.07,34.33,33.09,33.36,1888200.0],["2019-11-06",33.28,34.02,33.05,33.63,2057500.0],["2019-11-07",33.8,34.62,33.37,33.44,5746800.0],["2019-11-08",37.71,38.7,36.09,37.55,10239800.0],["2019-11-11",37.39,38.95,36.865,38.63,3929800.0],["2019-11-12",38.38,38.56,37.41,37.83,3673000.0],["2019-11-13",37.58,38.39,37.38,38.15,2288900.0],["2019-11-14",38.22,39.14,38.05,38.955,2544400.0],["2019-11-15",39.0,39.69,38.66,39.68,2286000.0],["2019-11-18",39.62,40.1,39.15,39.95,1817300.0],["2019-11-19",39.65,39.83,37.69,37.79,2381900.0],["2019-11-20",37.57,38.98,37.366,38.88,2718000.0],["2019-11-21",38.99,39.91,38.63,39.79,3124900.0],["2019-11-22",39.95,41.29,39.8,41.1,3654400.0],["2019-11-25",41.15,41.265,40.5,40.89,2732600.0],["2019-11-26",40.77,41.36,40.15,40.19,2282600.0],["2019-11-27",40.16,40.48,38.69,38.995,2274400.0],["2019-11-29",38.95,39.31,38.72,39.15,933600.0],["2019-12-02",39.24,39.99,38.29,39.86,3097200.0],["2019-12-03",39.35,40.45,39.14,40.18,2138000.0],["2019-12-04",40.08,41.15,39.995,40.57,2621100.0],["2019-12-05",40.51,41.09,40.5,41.05,1603200.0],["2019-12-06",41.35,41.85,40.61,41.07,4778800.0],["2019-12-09",40.91,41.43,40.43,40.78,3916300.0],["2019-12-10",40.83,41.595,40.03,41.52,3960400.0],["2019-12-11",41.72,43.12,41.57,42.74,3506500.0],["2019-12-12",42.7,43.3,42.06,42.54,2460200.0],["2019-12-13",42.39,42.69,41.34,42.27,3202100.0],["2019-12-16",42.66,43.49,42.31,43.0,3147600.0],["2019-12-17",42.76,43.46,42.5,43.29,1814500.0],["2019-12-18",43.3,44.58,43.18,44.26,5300400.0],["2019-12-19",44.66,45.25,44.37,44.94,1788500.0],["2019-12-20",45.01,45.315,43.74,43.93,2106900.0],["2019-12-23",44.04,44.73,43.82,44.4,1708000.0],["2019-12-24",44.46,45.17,44.46,44.99,2200200.0],["2019-12-26",45.23,45.94,45.145,45.56,990300.0],["2019-12-27",45.59,46.255,45.25,46.1,1478000.0],["2019-12-30",46.13,46.18,45.13,45.63,1513000.0],["2019-12-31",45.53,46.04,44.45,45.94,1530700.0],["2020-01-02",46.26,46.46,44.89,45.21,2183400.0],["2020-01-03",44.72,45.625,44.31,44.72,2143700.0],["2020-01-06",44.28,44.92,44.07,44.64,2514400.0],["2020-01-07",44.79,46.12,44.72,45.77,2173000.0],["2020-01-08",45.77,46.4,45.53,45.77,2738900.0],["2020-01-09",46.19,46.37,45.36,45.78,1792000.0],["2020-01-10",45.98,46.07,45.28,45.59,1409200.0],["2020-01-13",45.68,46.865,45.6,46.58,1800800.0],["2020-01-14",46.26,47.36,46.11,47.07,2838000.0],["2020-01-15",47.08,47.92,46.58,46.68,2434900.0],["2020-01-16",47.64,48.105,47.0,47.18,4476900.0],["2020-01-17",47.26,48.01,47.02,47.96,3008400.0],["2020-01-21",47.78,48.49,47.58,48.15,1671800.0],["2020-01-22",48.2,48.84,47.93,48.09,1498900.0],["2020-01-23",47.84,48.46,47.641,48.23,1493400.0],["2020-01-24",48.5,49.02,47.837,48.44,3082700.0],["2020-01-27",47.38,47.87,46.7,47.18,2009600.0],["2020-01-28",47.5,47.64,46.98,47.16,2070800.0],["2020-01-29",47.59,48.03,46.92,47.73,2007200.0],["2020-01-30",47.29,48.06,46.82,47.34,1268900.0],["2020-01-31",47.4,47.4,45.48,46.21,1860700.0],["2020-02-03",46.56,46.931,45.98,46.58,1051400.0],["2020-02-04",47.37,49.14,47.165,48.98,1612000.0],["2020-02-05",49.44,49.71,48.67,49.11,2166500.0],["2020-02-06",49.22,50.28,49.11,50.15,3462100.0],["2020-02-07",50.31,51.56,49.79,50.17,2773100.0],["2020-02-10",50.0,50.92,49.91,50.45,2055800.0],["2020-02-11",50.67,51.75,50.47,50.83,2611700.0],["2020-02-12",51.44,51.75,50.42,50.67,1706100.0],["2020-02-13",50.43,52.71,50.405,51.71,3722400.0],["2020-02-14",51.0,51.86,50.73,51.85,1319500.0],["2020-02-18",51.77,53.24,51.5,52.28,4773000.0],["2020-02-19",52.73,55.29,52.73,54.47,6918000.0],["2020-02-20",62.47,66.68,61.93,63.63,19299000.0],["2020-02-21",63.16,66.13,63.16,65.0,6756600.0],["2020-02-24",61.09,61.45,58.51,59.69,8578600.0],["2020-02-25",59.88,60.5,57.46,57.78,3249700.0],["2020-02-26",57.9,59.429,56.27,57.08,4724000.0],["2020-02-27",55.0,57.22,54.06,54.62,3915400.0],["2020-02-28",53.0,56.53,51.57,55.81,5708900.0],["2020-03-02",55.84,56.29,51.97,54.4,3987100.0],["2020-03-03",54.63,55.72,51.8,53.21,3029000.0],["2020-03-04",54.07,54.73,53.14,54.25,1917900.0],["2020-03-05",52.88,53.56,51.03,51.55,2322700.0],["2020-03-06",49.94,51.115,47.76,49.35,3080600.0],["2020-03-09",45.65,46.35,44.21,44.97,4511300.0],["2020-03-10",46.18,46.91,41.21,45.39,4613200.0],["2020-03-11",43.78,44.455,40.25,41.49,5096900.0],["2020-03-12",38.0,38.36,33.615,35.53,7649200.0],["2020-03-13",38.52,40.0,33.37,36.34,4584000.0],["2020-03-16",31.07,32.0,27.17,28.67,7248900.0],["2020-03-17",29.2,30.86,25.46,28.12,5475700.0],["2020-03-18",26.51,26.66,20.04,25.01,9309000.0],["2020-03-19",25.15,27.13,23.01,26.32,5218100.0],["2020-03-20",26.72,31.87,26.58,27.19,8170800.0],["2020-03-23",27.19,31.58,26.22,31.22,7807800.0],["2020-03-24",35.09,39.3,34.2,36.82,8545800.0],["2020-03-25",36.95,43.742,36.56,39.89,6619100.0],["2020-03-26",39.9,42.24,39.11,40.78,5790800.0],["2020-03-27",38.24,39.45,36.74,37.94,4477900.0],["2020-03-30",38.58,39.56,35.08,37.06,4442600.0],["2020-03-31",37.16,37.98,34.95,36.02,4022100.0],["2020-04-01",33.74,34.26,30.86,31.44,5952000.0],["2020-04-02",31.01,32.08,29.49,30.13,4224600.0],["2020-04-03",30.17,31.01,29.42,30.31,3211200.0],["2020-04-06",32.59,37.29,32.29,37.12,4877500.0],["2020-04-07",39.34,42.03,37.6,37.8,5886800.0],["2020-04-08",38.92,40.5,38.56,39.19,5492000.0],["2020-04-09",40.55,42.57,39.77,40.63,4731600.0],["2020-04-13",40.38,40.99,37.37,38.44,2526200.0],["2020-04-14",39.21,40.38,38.2,38.69,3425100.0],["2020-04-15",36.99,37.115,35.439,36.11,3625000.0],["2020-04-16",35.96,36.95,33.08,33.36,3176000.0],["2020-04-17",35.22,36.34,34.6,36.33,2992000.0],["2020-04-20",34.92,37.09,34.66,36.46,2327800.0],["2020-04-21",35.27,36.83,34.73,36.2,1827000.0],["2020-04-22",37.48,39.32,37.292,38.72,3137400.0],["2020-04-23",39.15,40.21,38.07,38.34,2736900.0],["2020-04-24",38.6,41.335,38.22,40.705,3078500.0],["2020-04-27",41.43,43.19,40.8,43.01,2583200.0],["2020-04-28",45.0,45.5,41.64,42.16,2594000.0],["2020-04-29",43.93,46.04,43.31,45.62,3241800.0],["2020-04-30",44.62,45.03,42.82,43.96,3160200.0],["2020-05-01",41.25,43.18,41.25,42.46,2346900.0],["2020-05-04",41.71,42.9,40.81,42.59,1936600.0],["2020-05-05",43.8,45.14,43.275,43.6,3090600.0],["2020-05-06",44.13,44.65,43.42,43.43,4006200.0],["2020-05-07",44.42,49.61,44.186,48.56,7313200.0],["2020-05-08",51.0,57.17,49.01,52.97,12512500.0],["2020-05-11",51.89,56.26,51.282,55.76,5108400.0],["2020-05-12",52.67,54.0,48.885,49.22,8760800.0],["2020-05-13",46.5,47.72,45.04,46.53,14597900.0],["2020-05-14",45.36,47.55,45.12,47.46,6178400.0],["2020-05-15",47.22,49.58,46.5,48.78,4755700.0],["2020-05-18",50.56,52.09,49.17,49.62,4559800.0],["2020-05-19",49.27,52.9,48.91,51.09,3284900.0],["2020-05-20",52.5,54.51,52.14,54.05,3720300.0],["2020-05-21",53.95,55.12,53.17,54.16,1956500.0],["2020-05-22",54.5,56.65,54.181,56.5,5029000.0],["2020-05-26",58.35,60.7,57.83,58.87,4745500.0],["2020-05-27",60.0,60.46,56.795,59.05,3795600.0],["2020-05-28",58.7,60.55,57.24,57.37,3391500.0],["2020-05-29",57.1,58.23,56.35,57.99,3733500.0],["2020-06-01",57.87,58.71,57.278,58.22,3176000.0],["2020-06-02",59.0,59.75,57.59,59.38,3046600.0],["2020-06-03",59.99,63.03,59.76,62.07,4598300.0],["2020-06-04",63.16,65.612,60.06,61.42,4937700.0],["2020-06-05",63.35,65.75,58.99,59.32,4011400.0],["2020-06-08",62.87,64.04,61.08,62.26,3995000.0],["2020-06-09",61.28,62.79,60.11,61.19,2222800.0],["2020-06-10",61.21,61.89,58.745,59.59,3444800.0],["2020-06-11",57.01,58.73,55.87,56.3,3840500.0],["2020-06-12",58.54,58.96,55.57,56.79,2288300.0],["2020-06-15",55.73,60.711,55.505,60.0,3711900.0],["2020-06-16",62.45,62.919,58.735,59.1,4658500.0],["2020-06-17",59.8,62.2,59.63,60.74,2537600.0],["2020-06-18",60.74,62.0,60.185,61.34,1598200.0],["2020-06-19",62.44,64.83,61.6,62.25,5070000.0],["2020-06-22",62.88,62.999,59.6,60.66,4655500.0],["2020-06-23",61.47,63.95,61.2,63.11,3134000.0],["2020-06-24",62.16,63.015,58.34,59.3,3781500.0],["2020-06-25",59.19,59.62,57.86,59.08,2190400.0],["2020-06-26",59.01,59.18,54.79,55.59,5138400.0],["2020-06-29",55.76,57.54,54.31,57.12,3983100.0],["2020-06-30",57.0,57.975,55.94,57.61,2219500.0],["2020-07-01",57.7,59.69,57.47,58.91,2786700.0],["2020-07-02",60.0,60.7,59.09,59.96,2127100.0],["2020-07-06",61.56,63.22,60.56,61.28,2645600.0],["2020-07-07",61.04,66.44,60.73,62.69,5574700.0],["2020-07-08",63.76,64.065,60.52,63.61,3243100.0],["2020-07-09",64.24,64.64,61.94,62.99,2375400.0],["2020-07-10",63.07,63.347,61.52,62.25,1627800.0],["2020-07-13",63.1,63.33,58.16,58.2,2903300.0],["2020-07-14",58.47,59.44,56.31,57.85,3842400.0],["2020-07-15",59.25,59.7,57.05,59.08,1848800.0],["2020-07-16",58.08,62.81,58.05,62.19,3319800.0],["2020-07-17",62.97,64.56,62.07,64.24,2884000.0],["2020-07-20",64.26,67.2,64.24,66.24,4300700.0],["2020-07-21",67.26,67.95,64.92,65.02,2765000.0],["2020-07-22",65.01,68.08,64.8,67.4,2609400.0],["2020-07-23",67.28,69.4,64.33,65.5,4404300.0],["2020-07-24",64.55,67.67,64.25,65.72,2639700.0],["2020-07-27",66.88,67.182,64.95,66.91,3975200.0],["2020-07-28",66.08,67.44,64.94,65.0,2133900.0],["2020-07-29",65.82,67.06,64.86,66.49,1966900.0],["2020-07-30",65.84,70.11,65.4,69.9,3843700.0],["2020-07-31",70.84,71.0,67.51,68.39,2935700.0],["2020-08-03",69.26,69.36,67.02,67.94,2668800.0],["2020-08-04",68.8,70.2,67.51,68.24,3260900.0],["2020-08-05",68.81,71.05,67.41,70.6,2506400.0],["2020-08-06",70.67,73.3,70.11,71.42,6475700.0],["2020-08-07",78.99,85.1,76.0,79.76,27336800.0],["2020-08-10",79.51,80.98,78.3,79.34,4000900.0],["2020-08-11",78.69,79.55,74.892,75.33,4101700.0],["2020-08-12",75.36,78.67,75.36,76.0,3248600.0],["2020-08-13",76.93,77.69,73.935,74.44,4407800.0],["2020-08-14",73.89,77.12,73.48,76.64,3038600.0],["2020-08-17",77.11,80.695,77.11,79.79,3421000.0],["2020-08-18",79.9,82.92,79.886,82.32,3553300.0],["2020-08-19",82.19,84.92,80.95,83.83,3698500.0],["2020-08-20",82.79,85.0,82.475,82.85,2496300.0],["2020-08-21",83.11,84.41,82.85,83.2,1820000.0],["2020-08-24",84.35,84.99,82.21,83.6,1982300.0],["2020-08-25",83.12,83.447,80.35,82.83,2037400.0],["2020-08-26",83.11,85.68,82.955,83.85,3687500.0],["2020-08-27",84.23,86.81,83.06,85.24,2512100.0],["2020-08-28",85.51,88.01,85.165,87.32,1823600.0],["2020-08-31",86.73,87.22,84.41,85.76,2131300.0],["2020-09-01",85.9,89.21,85.61,88.44,2383800.0],["2020-09-02",91.83,92.81,88.09,89.28,4678100.0],["2020-09-03",87.8,88.12,82.53,85.44,3415200.0],["2020-09-04",85.17,85.92,79.08,83.88,3314900.0],["2020-09-08",80.43,84.88,79.35,80.66,2742000.0],["2020-09-09",82.39,83.98,80.5,82.32,3248900.0],["2020-09-10",82.57,86.11,81.92,82.76,2935300.0],["2020-09-11",83.44,86.03,82.33,85.38,3006000.0],["2020-09-14",87.467,89.09,85.81,87.18,3283200.0],["2020-09-15",87.94,92.88,86.56,91.17,5547600.0],["2020-09-16",91.98,97.113,91.76,94.98,6688600.0],["2020-09-17",92.5,97.0,91.84,96.45,5172100.0],["2020-09-18",97.41,98.0,93.19,95.87,4695800.0],["2020-09-21",93.32,96.42,91.26,95.71,3820900.0],["2020-09-22",96.69,99.35,94.49,99.19,3645700.0],["2020-09-23",99.0,102.05,95.88,96.32,3653200.0],["2020-09-24",94.76,100.25,93.6,97.81,2732300.0],["2020-09-25",99.64,102.08,98.634,101.27,2619100.0],["2020-09-28",102.85,103.12,100.07,101.16,2678400.0],["2020-09-29",101.26,102.81,100.19,101.42,1789400.0],["2020-09-30",101.48,104.05,100.92,101.59,3415800.0],["2020-10-01",103.524,108.22,102.8,107.53,3571500.0],["2020-10-02",103.92,109.67,103.61,108.18,2255300.0],["2020-10-05",109.81,112.49,109.38,110.11,2416800.0],["2020-10-06",109.53,110.94,104.25,104.99,3297700.0],["2020-10-07",107.71,108.26,104.42,105.51,3546400.0],["2020-10-08",106.62,106.78,104.05,105.04,2325500.0],["2020-10-09",105.25,106.5,103.52,104.26,1864800.0],["2020-10-12",106.48,106.48,100.06,101.01,2495200.0],["2020-10-13",100.92,103.14,99.81,101.2,2395300.0],["2020-10-14",102.9,105.13,101.11,102.87,2487400.0],["2020-10-15",101.8,106.23,101.1,101.86,3465800.0],["2020-10-16",102.76,103.93,97.08,97.11,3896100.0],["2020-10-19",98.54,100.79,96.91,98.45,2812400.0],["2020-10-20",98.82,100.22,97.32,98.43,2743300.0],["2020-10-21",99.14,101.85,98.07,98.65,1653300.0],["2020-10-22",99.09,100.95,94.65,96.78,2249200.0],["2020-10-23",97.04,97.63,95.0,96.16,1557800.0],["2020-10-26",95.0,95.61,90.01,92.05,2292900.0],["2020-10-27",92.75,93.75,90.87,92.52,1858600.0],["2020-10-28",90.72,91.32,88.81,89.66,1727000.0],["2020-10-29",91.08,93.07,89.9,92.01,2831600.0],["2020-10-30",90.92,91.79,85.24,88.62,2697400.0],["2020-11-02",88.63,90.42,87.16,89.16,3163500.0],["2020-11-03",90.28,93.19,87.891,91.69,2423000.0],["2020-11-04",94.96,100.6,94.112,99.95,3665900.0],["2020-11-05",102.22,104.6,101.6,103.85,4244800.0],["2020-11-06",113.82,119.47,112.57,118.42,11232300.0],["2020-11-09",114.37,115.5,103.67,104.12,5706800.0],["2020-11-10",103.545,104.27,95.45,100.39,8345200.0],["2020-11-11",101.0,108.78,101.0,108.02,3942700.0],["2020-11-12",108.86,110.72,106.68,107.42,2910900.0],["2020-11-13",108.28,109.12,104.5,106.03,1604900.0],["2020-11-16",104.71,107.97,103.4,107.04,3118300.0],["2020-11-17",106.76,107.88,103.904,105.26,2247400.0],["2020-11-18",104.32,106.22,100.535,102.24,2345600.0],["2020-11-19",102.53,109.905,102.31,109.49,4535900.0],["2020-11-20",109.25,112.87,107.54,111.56,2834600.0],["2020-11-23",111.61,116.2,111.41,114.13,2635400.0],["2020-11-24",114.32,114.83,106.09,107.0,2632000.0],["2020-11-25",107.95,110.225,105.41,107.09,2568400.0],["2020-11-27",108.26,108.5,106.375,108.05,968800.0],["2020-11-30",108.961,108.961,103.63,107.81,3038700.0],["2020-12-01",108.58,111.0,106.62,107.19,2712600.0],["2020-12-02",105.98,107.33,104.05,107.1,1961100.0],["2020-12-03",106.74,108.49,106.5,107.27,1878900.0],["2020-12-04",107.41,108.922,106.165,106.97,1672200.0],["2020-12-07",106.86,113.26,106.84,111.92,4382400.0],["2020-12-08",111.815,115.65,110.26,114.7,2500100.0],["2020-12-09",115.49,124.64,115.07,117.23,4744800.0],["2020-12-10",115.28,123.66,114.6,121.09,2919200.0],["2020-12-11",121.09,127.369,120.97,126.47,3747300.0],["2020-12-14",128.571,136.5,128.37,134.17,6193100.0],["2020-12-15",135.73,141.13,132.64,133.8,4023100.0],["2020-12-16",136.35,137.5,132.39,135.0,2884300.0],["2020-12-17",134.791,140.99,134.791,138.53,3551100.0],["2020-12-18",140.07,140.648,134.89,135.2,5698500.0],["2020-12-21",132.48,136.8,131.149,136.4,2851000.0],["2020-12-22",138.44,144.3,137.4,140.66,2699400.0],["2020-12-23",141.06,142.35,137.94,141.23,2212900.0],["2020-12-24",141.583,143.1,138.35,138.64,839300.0],["2020-12-28",139.69,140.855,131.38,132.68,2136200.0],["2020-12-29",133.62,134.65,126.43,130.56,2752600.0],["2020-12-30",130.85,132.955,129.36,130.45,1170100.0],["2020-12-31",130.888,131.381,128.49,129.8,2202800.0],["2021-01-04",131.15,131.97,125.444,130.77,1878100.0],["2021-01-05",130.1,137.3,129.01,135.645,2757500.0],["2021-01-06",134.13,137.42,131.55,134.68,2898100.0],["2021-01-07",136.598,143.2,135.87,141.99,3178300.0],["2021-01-08",143.976,149.505,142.27,144.61,2379900.0],["2021-01-11",143.43,146.795,140.082,143.19,1660900.0],["2021-01-12",143.29,148.0,143.1,146.32,1961900.0],["2021-01-13",147.0,147.91,142.122,143.23,1724900.0],["2021-01-14",144.25,145.09,141.86,143.7,1634000.0],["2021-01-15",143.73,143.86,136.1,137.5,2402300.0],["2021-01-19",139.95,145.265,138.91,143.97,2656600.0],["2021-01-20",147.31,151.44,146.24,148.54,2711900.0],["2021-01-21",151.33,151.97,145.07,145.92,2244700.0],["2021-01-22",144.68,146.84,143.661,145.82,902400.0],["2021-01-25",148.53,153.0,143.2,146.86,1833000.0],["2021-01-26",147.55,148.48,138.6,139.27,2562400.0],["2021-01-27",136.36,136.36,125.24,127.47,5775500.0],["2021-01-28",130.0,134.86,127.0,132.35,3409600.0],["2021-01-29",133.075,134.99,127.78,130.46,2723000.0],["2021-02-01",131.26,137.47,129.69,137.05,2396300.0],["2021-02-02",141.16,145.89,139.22,144.86,3814800.0],["2021-02-03",146.72,148.08,143.29,144.79,1611000.0],["2021-02-04",146.17,148.63,144.5,148.6,2300600.0],["2021-02-05",153.5,158.98,152.303,156.77,3337600.0],["2021-02-08",160.0,164.85,157.772,163.27,3120400.0],["2021-02-09",163.94,171.623,162.57,168.72,4088900.0],["2021-02-10",170.05,171.15,161.21,164.7,4517100.0],["2021-02-11",184.577,198.49,182.36,194.0,13697800.0],["2021-02-12",193.0,202.65,189.65,197.81,4349800.0],["2021-02-16",200.99,208.11,198.527,199.9,5533900.0],["2021-02-17",196.01,200.334,183.49,189.76,4913700.0],["2021-02-18",183.25,185.0,177.389,181.25,5203500.0],["2021-02-19",184.99,189.12,180.65,181.22,4668500.0],["2021-02-22",175.516,177.601,169.12,169.62,3610600.0],["2021-02-23",160.5,171.16,152.0,168.87,4786700.0],["2021-02-24",167.5,169.87,161.81,164.28,3777300.0],["2021-02-25",162.62,167.35,151.15,152.44,3984800.0],["2021-02-26",155.74,162.95,151.16,161.33,5308400.0],["2021-03-01",165.27,170.19,163.69,167.0,3907400.0],["2021-03-02",168.19,169.39,160.6,161.86,2183300.0],["2021-03-03",161.64,162.512,148.26,149.16,4042600.0],["2021-03-04",145.514,150.64,130.59,136.5,7898900.0],["2021-03-05",139.11,139.27,122.41,135.16,7087300.0],["2021-03-08",135.91,139.34,122.42,124.66,5523700.0],["2021-03-09",135.2,141.25,133.9,138.27,6582200.0],["2021-03-10",143.6,151.725,141.83,146.96,5683200.0],["2021-03-11",153.52,159.86,149.0,157.26,4086700.0],["2021-03-12",149.64,152.07,146.27,150.71,2725800.0],["2021-03-15",151.37,152.54,147.59,150.5,1622400.0],["2021-03-16",153.24,156.84,142.125,146.17,2979400.0],["2021-03-17",141.55,146.67,134.53,143.88,5930000.0],["2021-03-18",139.83,140.25,131.43,131.78,5457200.0],["2021-03-19",132.35,136.23,129.26,134.61,3238200.0],["2021-03-22",137.9,139.93,134.892,137.91,2142100.0],["2021-03-23",137.95,139.16,132.68,134.49,1867500.0],["2021-03-24",136.14,136.65,126.32,127.36,2969300.0],["2021-03-25",122.73,127.58,120.22,124.92,4890000.0],["2021-03-26",125.93,130.86,121.41,127.24,3598300.0],["2021-03-29",125.9,127.23,118.26,119.63,4413300.0],["2021-03-30",118.32,123.959,116.51,123.76,3446400.0],["2021-03-31",126.0,131.0,125.692,129.64,4876700.0],["2021-04-01",134.65,137.08,131.59,133.41,2661100.0],["2021-04-05",135.66,136.688,130.3,133.48,3550900.0],["2021-04-06",134.42,142.15,134.0,140.29,4506600.0],["2021-04-07",139.42,141.66,136.557,137.91,1702400.0],["2021-04-08",140.25,147.86,139.73,146.71,3511900.0],["2021-04-09",144.9,145.98,141.11,145.11,1929500.0],["2021-04-12",143.9,144.95,138.06,142.01,2266700.0],["2021-04-13",144.2,145.69,140.77,144.11,2183900.0],["2021-04-14",144.99,147.521,135.94,136.46,2650400.0],["2021-04-15",138.84,141.66,137.1,141.4,2151100.0],["2021-04-16",141.22,141.32,133.8,134.61,3168400.0],["2021-04-19",133.47,134.885,129.23,133.0,2895000.0],["2021-04-20",130.86,134.06,126.4,129.2,3194500.0],["2021-04-21",127.0,135.21,126.18,135.06,1891800.0],["2021-04-22",136.952,136.952,130.66,132.47,1794800.0],["2021-04-23",132.93,137.683,132.93,137.0,2239100.0],["2021-04-26",137.78,141.4,136.5,141.19,1767400.0],["2021-04-27",141.31,142.8,138.18,138.99,1501600.0],["2021-04-28",138.0,138.0,133.77,135.87,2190800.0],["2021-04-29",138.1,138.1,131.61,132.44,1729100.0],["2021-04-30",129.69,133.36,128.99,130.12,2252800.0],["2021-05-03",130.15,131.4,123.69,125.7,3427200.0],["2021-05-04",123.42,123.44,116.52,121.45,6534000.0],["2021-05-05",124.065,124.56,112.11,113.8,7741700.0],["2021-05-06",112.81,115.43,108.29,113.75,5767300.0],["2021-05-07",116.9,121.3,116.23,118.545,4218800.0],["2021-05-10",115.19,115.92,111.29,112.47,3379900.0],["2021-05-11",106.17,115.65,104.63,114.78,4246400.0],["2021-05-12",110.87,113.3,106.81,108.72,4173900.0],["2021-05-13",109.11,113.22,103.67,107.1,3722000.0],["2021-05-14",108.5,113.32,108.0,111.88,2642300.0],["2021-05-17",110.265,111.06,107.14,110.17,2481900.0],["2021-05-18",111.0,114.42,108.56,109.78,2579500.0],["2021-05-19",105.05,109.45,104.49,108.0,2747400.0],["2021-05-20",108.86,112.58,108.591,111.95,2413300.0],["2021-05-21",112.73,114.0,109.62,109.83,2597800.0],["2021-05-24",112.0,114.47,110.75,112.93,2272000.0],["2021-05-25",113.87,115.11,111.9,112.55,2010100.0],["2021-05-26",113.21,116.12,112.865,114.49,3073700.0],["2021-05-27",115.28,116.56,111.73,115.35,4548300.0],["2021-05-28",115.61,119.68,115.61,117.32,3962100.0],["2021-06-01",119.0,119.136,113.01,113.56,3002800.0],["2021-06-02",113.5,113.62,111.19,111.73,2109300.0],["2021-06-03",110.75,111.67,107.62,108.43,2833800.0],["2021-06-04",109.41,110.84,107.781,108.8,2557300.0],["2021-06-07",108.33,112.96,107.15,112.57,2395400.0],["2021-06-08",114.01,115.51,111.12,113.08,2792000.0],["2021-06-09",114.3,115.11,111.28,111.4,2647000.0],["2021-06-10",111.5,112.07,107.05,109.13,5209200.0],["2021-06-11",109.49,110.91,108.71,110.84,2791400.0],["2021-06-14",111.33,114.95,111.175,113.58,3626900.0],["2021-06-15",113.06,113.09,109.07,109.28,2204500.0],["2021-06-16",109.34,112.04,107.53,108.89,3575000.0],["2021-06-17",108.0,114.96,108.0,112.74,3896800.0],["2021-06-18",113.34,118.02,113.01,115.96,6866700.0],["2021-06-21",115.79,115.79,112.602,112.99,4775400.0],["2021-06-22",112.91,115.58,112.51,114.41,2558700.0],["2021-06-23",114.49,118.325,114.49,117.29,2514700.0],["2021-06-24",118.86,123.33,118.52,121.18,3783900.0],["2021-06-25",121.8,122.862,117.94,118.61,6632200.0],["2021-06-28",120.18,124.54,120.03,124.18,2751100.0],["2021-06-29",124.02,124.7,121.46,124.22,1781500.0],["2021-06-30",123.94,124.36,120.69,122.22,2452200.0],["2021-07-01",122.0,124.25,120.45,120.6,2196700.0],["2021-07-02",121.49,122.864,117.19,117.32,2579400.0],["2021-07-06",117.86,120.76,115.61,119.68,2945800.0],["2021-07-07",120.73,122.585,117.38,117.52,2277700.0],["2021-07-08",113.98,115.355,111.05,113.77,3137200.0],["2021-07-09",114.29,115.64,112.06,115.29,3098500.0],["2021-07-12",115.84,116.79,112.59,114.14,2039400.0],["2021-07-13",113.64,114.31,109.75,110.26,2805200.0],["2021-07-14",111.0,111.75,105.77,105.95,2256900.0],["2021-07-15",105.95,107.72,102.085,104.87,3002300.0],["2021-07-16",106.0,106.41,103.64,104.15,1461400.0],["2021-07-19",101.32,105.11,99.751,104.77,3241000.0],["2021-07-20",105.2,109.07,104.47,107.99,4379200.0],["2021-07-21",108.25,112.527,108.09,111.66,3175200.0],["2021-07-22",110.86,112.41,109.85,110.63,3068600.0],["2021-07-23",111.09,111.99,109.3,111.64,1712900.0],["2021-07-26",111.48,112.861,108.07,108.77,2381000.0],["2021-07-27",108.59,109.2,102.91,106.64,2869900.0],["2021-07-28",107.49,111.02,107.251,110.25,2228000.0],["2021-07-29",110.46,111.33,107.75,107.97,1723800.0],["2021-07-30",105.65,108.265,105.61,106.26,1777700.0],["2021-08-02",107.35,109.3,106.17,107.52,1788700.0],["2021-08-03",107.07,107.5,101.96,104.59,2580800.0],["2021-08-04",104.1,109.94,103.85,109.23,3112900.0],["2021-08-05",109.259,111.67,107.71,110.24,4415000.0],["2021-08-06",110.28,110.93,101.01,101.15,7660500.0],["2021-08-09",101.61,103.153,98.42,101.69,4066300.0],["2021-08-10",101.76,103.5,99.4,99.82,3633200.0],["2021-08-11",100.39,100.63,96.41,99.42,4968400.0],["2021-08-12",100.06,101.43,98.02,99.37,3691200.0],["2021-08-13",98.57,99.21,96.35,96.41,3112500.0],["2021-08-16",95.72,95.87,93.22,94.42,4112200.0],["2021-08-17",92.725,93.45,89.65,93.17,4739300.0],["2021-08-18",93.163,95.82,92.21,93.21,3226500.0],["2021-08-19",92.32,92.76,90.7,91.1,2905900.0],["2021-08-20",91.38,96.14,91.2,96.03,5420200.0],["2021-08-23",96.473,99.26,96.14,97.83,3488700.0],["2021-08-24",98.98,99.31,97.08,97.51,3497400.0],["2021-08-25",97.45,100.16,97.4,99.96,2653900.0],["2021-08-26",99.63,101.24,97.15,97.69,2670400.0],["2021-08-27",97.75,100.34,97.73,99.24,2256200.0],["2021-08-30",99.5,99.8,95.96,96.1,2862800.0],["2021-08-31",96.055,97.27,94.86,95.77,4530900.0],["2021-09-01",96.5,99.665,95.7,98.65,3238100.0],["2021-09-02",99.11,100.47,98.103,98.97,2100700.0],["2021-09-03",98.685,98.94,96.92,97.56,1484900.0],["2021-09-07",98.27,98.9,96.791,98.32,1811300.0],["2021-09-08",98.07,98.5,94.36,94.49,2825500.0],["2021-09-09",93.865,95.275,93.12,93.15,2599000.0],["2021-09-10",93.46,93.79,91.52,91.83,3109500.0],["2021-09-13",92.03,94.8,89.625,94.49,4965100.0],["2021-09-14",95.0,95.0,91.8,91.9,3879200.0],["2021-09-15",91.86,91.88,90.28,91.06,2930300.0],["2021-09-16",90.25,92.97,89.631,92.88,3585600.0],["2021-09-17",93.25,96.6,92.95,96.03,4802700.0],["2021-09-20",93.33,97.68,92.84,96.14,5584600.0],["2021-09-21",96.59,97.75,94.47,95.34,3155200.0],["2021-09-22",95.44,96.259,94.085,94.49,2386900.0],["2021-09-23",94.8,94.8,92.57,94.23,2719400.0],["2021-09-24",93.45,93.87,89.93,90.41,4953700.0],["2021-09-27",89.81,91.41,88.19,90.47,4560200.0],["2021-09-28",89.4,89.4,86.72,87.97,4710400.0],["2021-09-29",88.68,90.14,85.5,85.66,3959300.0],["2021-09-30",86.0,88.59,85.39,88.14,4165700.0],["2021-10-01",88.54,90.89,87.7,90.36,2979800.0],["2021-10-04",89.21,89.44,83.93,85.38,6075000.0],["2021-10-05",85.2,87.61,85.14,86.5,2675300.0],["2021-10-06",85.51,89.44,85.5,88.34,2694700.0],["2021-10-07",89.27,94.39,88.95,93.66,5050800.0],["2021-10-08",94.13,96.1,90.75,91.04,4258600.0],["2021-10-11",90.86,92.83,89.79,89.99,2221300.0],["2021-10-12",90.13,92.22,89.2,92.13,2450400.0],["2021-10-13",92.93,94.99,92.515,94.43,2295400.0],["2021-10-14",95.29,96.66,94.95,95.39,3040400.0],["2021-10-15",95.61,95.625,94.095,94.97,1407200.0],["2021-10-18",87.2,87.87,84.1,86.0,15495400.0],["2021-10-19",85.27,88.42,84.61,87.59,6374400.0],["2021-10-20",87.53,89.78,87.17,88.61,4341900.0],["2021-10-21",88.76,93.12,88.55,92.03,4360200.0],["2021-10-22",91.23,93.9,90.7,92.21,2932800.0],["2021-10-25",92.04,95.89,91.77,95.43,3368100.0],["2021-10-26",96.09,98.12,95.04,95.47,4908200.0],["2021-10-27",95.425,97.04,93.15,93.18,4136800.0],["2021-10-28",95.49,98.83,94.5,98.6,5951600.0],["2021-10-29",98.15,104.05,97.65,103.63,17376400.0],["2021-11-01",102.835,103.15,95.02,97.15,8776700.0],["2021-11-02",96.014,96.31,84.62,87.2,19485800.0],["2021-11-03",73.8,76.36,63.13,65.47,78433900.0],["2021-11-04",68.66,70.31,67.1,67.48,35599900.0],["2021-11-05",67.0,67.3,64.91,66.05,17879000.0],["2021-11-08",66.26,68.59,65.81,67.67,10975100.0],["2021-11-09",68.15,68.74,65.23,66.4,8018600.0],["2021-11-10",66.5,67.0,63.72,64.27,8138500.0],["2021-11-11",64.725,65.5,63.28,63.64,5209400.0],["2021-11-12",63.64,64.89,63.33,63.95,4566600.0],["2021-11-15",64.0,65.08,63.39,63.54,4888600.0],["2021-11-16",63.4,63.42,62.07,62.8,5585800.0],["2021-11-17",62.45,63.449,59.78,60.28,8344800.0],["2021-11-18",60.0,60.0,56.93,57.09,9038600.0],["2021-11-19",56.955,58.09,55.88,56.11,6422900.0],["2021-11-22",55.85,55.91,53.15,53.25,8945000.0],["2021-11-23",53.1,55.68,52.57,54.34,9179300.0],["2021-11-24",54.2,58.356,53.67,56.49,6937700.0],["2021-11-26",55.75,56.57,53.94,55.62,3377900.0],["2021-11-29",56.305,56.305,52.61,54.26,5488000.0],["2021-11-30",53.98,55.72,52.71,54.27,6065300.0],["2021-12-01",54.865,56.53,52.99,53.0,5828400.0],["2021-12-02",53.02,55.41,52.95,54.25,6381000.0],["2021-12-03",58.67,60.54,56.76,60.39,22260900.0],["2021-12-06",59.53,61.52,58.17,60.86,8370900.0],["2021-12-07",61.925,64.56,61.51,62.74,7341600.0],["2021-12-08",62.84,65.59,62.05,65.21,6274200.0],["2021-12-09",64.02,64.55,61.83,62.35,5885700.0],["2021-12-10",63.0,63.91,60.06,60.23,4206800.0],["2021-12-13",60.1,61.08,58.38,59.52,3533800.0],["2021-12-14",58.5,60.25,57.97,58.73,5237000.0],["2021-12-15",58.5,61.86,57.6,61.31,4348600.0],["2021-12-16",61.643,62.51,58.9,59.38,3348800.0],["2021-12-17",58.93,62.52,58.652,62.46,5281100.0],["2021-12-20",61.03,61.77,59.34,59.54,4909100.0],["2021-12-21",60.3,62.2,58.77,62.09,3014300.0],["2021-12-22",62.0,62.44,60.99,62.14,2654000.0],["2021-12-23",62.14,64.31,62.06,63.74,3144100.0],["2021-12-27",63.5,63.8,62.17,62.39,3858000.0],["2021-12-28",61.84,63.28,60.91,61.73,3333700.0],["2021-12-29",61.7,61.9,60.11,60.97,2290600.0],["2021-12-30",61.107,63.33,60.69,62.83,3067100.0],["2021-12-31",62.24,64.27,62.2,63.85,3334700.0],["2022-01-03",64.48,64.749,61.91,63.44,3991400.0],["2022-01-04",64.24,64.75,60.26,62.25,5064800.0],["2022-01-05",61.79,63.44,57.54,58.34,4277900.0],["2022-01-06",58.05,59.16,54.56,57.34,4966200.0],["2022-01-07",57.0,58.75,55.689,56.68,3471800.0],["2022-01-10",55.9,57.19,54.75,56.54,3526000.0],["2022-01-11",56.75,58.849,56.36,58.35,2930900.0],["2022-01-12",59.0,59.33,56.771,57.07,2539600.0],["2022-01-13",57.02,58.25,56.01,56.6,2444800.0],["2022-01-14",56.25,56.67,53.54,55.35,4512700.0],["2022-01-18",54.01,55.41,53.54,54.07,3971200.0],["2022-01-19",54.15,55.74,53.56,54.22,2598600.0],["2022-01-20",55.38,56.86,53.77,53.86,3062700.0],["2022-01-21",53.31,53.44,50.522,51.1,4662200.0],["2022-01-24",49.05,53.36,47.96,53.29,6595900.0],["2022-01-25",51.943,53.0,49.522,49.59,4333100.0],["2022-01-26",50.86,51.82,47.38,47.71,5204700.0],["2022-01-27",48.4,48.566,46.585,46.78,3678300.0],["2022-01-28",46.7,47.43,44.797,47.42,5405800.0],["2022-01-31",47.63,50.51,47.63,50.48,5561800.0],["2022-02-01",51.0,51.59,49.85,51.4,6308100.0],["2022-02-02",51.49,51.59,48.54,49.09,4006200.0],["2022-02-03",48.29,49.37,47.35,47.53,2910000.0],["2022-02-04",47.18,49.57,46.55,48.94,3048200.0],["2022-02-07",49.04,50.58,48.41,48.42,3235700.0],["2022-02-08",47.68,49.26,47.17,48.85,3793600.0],["2022-02-09",49.76,50.015,49.02,49.66,4767300.0],["2022-02-10",49.41,50.77,48.28,48.79,13661300.0],["2022-02-11",56.02,58.25,53.32,55.4,50184000.0],["2022-02-14",55.67,61.308,55.087,58.07,24359700.0],["2022-02-15",59.0,65.56,58.84,65.16,19912900.0],["2022-02-16",64.06,64.838,62.14,64.02,9188300.0],["2022-02-17",63.2,65.88,62.36,62.68,5708400.0],["2022-02-18",62.46,63.18,60.33,60.81,4524300.0],["2022-02-22",59.57,60.675,58.01,58.46,5453300.0],["2022-02-23",58.51,59.15,54.45,54.55,5540000.0],["2022-02-24",52.29,57.92,51.81,57.71,4573400.0],["2022-02-25",57.85,57.97,55.58,57.79,2757700.0],["2022-02-28",57.24,58.63,56.36,57.52,3927700.0],["2022-03-01",57.2,58.96,56.738,57.61,2777900.0],["2022-03-02",57.5,57.77,55.51,56.09,2534800.0],["2022-03-03",56.25,56.99,53.58,53.8,2447200.0],["2022-03-04",53.71,55.0,51.075,51.71,3990200.0],["2022-03-07",51.465,52.435,49.3,49.57,4501100.0],["2022-03-08",48.15,50.188,46.97,47.65,5412100.0],["2022-03-09",48.68,51.09,48.32,51.04,3540700.0],["2022-03-10",50.17,50.42,48.92,49.86,2529900.0],["2022-03-11",50.3,50.64,48.03,48.1,2700800.0],["2022-03-14",48.0,48.58,45.34,46.13,3427300.0],["2022-03-15",46.58,47.38,45.59,47.08,2692900.0],["2022-03-16",48.57,50.735,48.1,50.69,3726800.0],["2022-03-17",50.48,53.08,49.88,52.99,4732500.0],["2022-03-18",52.89,55.2,52.4,54.99,4871500.0],["2022-03-21",54.99,54.99,51.63,53.33,4664300.0],["2022-03-22",53.56,56.98,53.4,55.64,3377800.0],["2022-03-23",54.53,56.36,53.25,54.51,3082000.0],["2022-03-24",54.52,55.35,52.82,55.16,2932400.0],["2022-03-25",55.23,55.49,51.6,52.04,4822900.0],["2022-03-28",52.2,53.14,51.032,52.8,3001000.0],["2022-03-29",53.16,55.84,53.108,55.44,2706500.0],["2022-03-30",54.2,55.7,51.81,52.52,4131400.0],["2022-03-31",53.0,53.06,49.26,49.29,6544200.0],["2022-04-01",49.52,50.14,48.3,48.93,3299500.0],["2022-04-04",49.55,54.29,49.26,53.32,4349100.0],["2022-04-05",53.24,53.52,51.245,52.07,3483000.0],["2022-04-06",50.85,51.531,48.01,49.2,4167400.0],["2022-04-07",48.72,49.46,46.75,48.5,2962200.0],["2022-04-08",48.0,48.97,46.75,47.68,2394200.0],["2022-04-11",46.92,49.385,46.38,48.97,2170600.0],["2022-04-12",49.71,50.4,46.85,47.35,3564300.0],["2022-04-13",47.43,49.21,46.65,48.75,2723100.0],["2022-04-14",48.91,49.5,47.78,48.41,2272200.0],["2022-04-18",48.27,48.27,46.0,46.22,3143800.0],["2022-04-19",46.46,48.935,46.25,48.34,3245600.0],["2022-04-20",48.45,48.53,45.245,45.26,4070900.0],["2022-04-21",45.65,46.115,42.77,43.42,4420200.0],["2022-04-22",43.32,44.16,41.905,42.86,3038200.0],["2022-04-25",42.29,44.57,42.05,43.94,4329400.0],["2022-04-26",42.74,42.85,39.82,40.0,6962000.0],["2022-04-27",40.08,41.5,39.15,39.27,5047800.0],["2022-04-28",39.83,41.585,38.75,41.06,4118700.0],["2022-04-29",40.76,42.305,39.72,39.82,4023000.0],["2022-05-02",39.1,41.06,38.31,40.96,3823500.0],["2022-05-03",40.84,44.14,40.35,43.85,7614800.0],["2022-05-04",43.78,44.24,41.19,44.14,4343700.0],["2022-05-05",43.08,43.48,39.36,39.78,6309200.0],["2022-05-06",34.462,40.44,34.45,38.05,14115100.0],["2022-05-09",36.6,40.85,36.6,37.18,9597900.0],["2022-05-10",38.07,38.33,34.93,36.45,6187300.0],["2022-05-11",36.17,37.46,34.85,35.46,4890000.0],["2022-05-12",35.07,38.74,34.67,37.95,6442400.0],["2022-05-13",38.62,41.18,38.57,40.56,6314700.0],["2022-05-16",40.64,41.69,39.36,39.48,5859900.0],["2022-05-17",40.27,42.28,40.25,42.1,5838100.0],["2022-05-18",41.54,43.97,40.16,41.39,7295600.0],["2022-05-19",41.73,46.04,41.59,43.25,10106500.0],["2022-05-20",43.87,44.56,40.11,40.96,5626000.0],["2022-05-23",40.64,41.708,39.485,41.36,7080400.0],["2022-05-24",40.35,40.35,36.365,36.94,8369700.0],["2022-05-25",36.67,38.21,36.6,37.77,6525200.0],["2022-05-26",37.62,39.45,37.29,38.47,5674800.0],["2022-05-27",39.16,41.58,38.93,41.29,6294300.0],["2022-05-31",40.76,41.16,39.46,39.9,5102600.0],["2022-06-01",39.92,40.763,38.78,39.39,2793300.0],["2022-06-02",39.5,42.2,39.2,41.55,5028600.0],["2022-06-03",40.8,41.38,39.23,39.35,2557800.0],["2022-06-06",39.79,41.03,39.155,40.4,4340800.0],["2022-06-07",39.96,41.12,39.609,40.86,3435200.0],["2022-06-08",41.0,42.44,40.84,41.01,3137900.0],["2022-06-09",40.32,40.49,36.78,37.15,5564100.0],["2022-06-10",36.64,37.65,35.09,35.44,4473200.0],["2022-06-13",34.09,34.4,31.95,32.26,5581800.0],["2022-06-14",32.52,33.19,30.04,30.19,6452400.0],["2022-06-15",30.55,32.01,30.18,31.53,5200600.0],["2022-06-16",30.05,30.44,28.61,28.78,4882600.0],["2022-06-17",29.11,29.89,28.76,29.27,4896700.0],["2022-06-21",29.99,31.11,29.73,30.04,4408900.0],["2022-06-22",29.25,31.97,29.23,31.38,3632800.0],["2022-06-23",32.19,34.23,31.61,34.14,4927500.0],["2022-06-24",34.49,35.6,33.94,35.46,7421300.0],["2022-06-27",35.64,36.34,33.84,34.01,4466100.0],["2022-06-28",34.11,34.735,32.66,33.13,2757400.0],["2022-06-29",32.94,33.32,32.22,32.76,2446700.0],["2022-06-30",32.35,32.51,30.97,31.75,3145800.0],["2022-07-01",32.04,34.0,31.9,33.67,3027100.0],["2022-07-05",32.93,35.195,32.15,35.07,3509900.0],["2022-07-06",35.32,36.35,34.48,34.76,2993800.0],["2022-07-07",34.64,35.7,34.32,35.62,2591500.0],["2022-07-08",34.95,36.22,34.31,35.14,4015900.0],["2022-07-11",35.28,35.32,33.33,33.47,2365500.0],["2022-07-12",33.64,34.52,33.54,34.29,1825700.0],["2022-07-13",33.21,33.86,32.53,33.35,2621500.0],["2022-07-14",32.99,33.98,32.88,33.67,2002900.0],["2022-07-15",33.93,34.709,33.51,34.51,3512000.0],["2022-07-18",35.27,35.91,34.09,34.2,2643800.0],["2022-07-19",35.13,36.8,34.942,36.54,3102500.0],["2022-07-20",36.79,37.74,36.25,36.89,3432000.0],["2022-07-21",36.56,37.36,35.21,37.31,4091900.0],["2022-07-22",37.19,38.245,36.01,36.21,2763400.0],["2022-07-25",36.2,36.2,35.0,35.71,3120400.0],["2022-07-26",35.4,35.4,33.72,33.72,2461200.0],["2022-07-27",34.61,35.87,33.575,35.78,3114300.0],["2022-07-28",36.06,36.8,34.14,34.69,3048200.0],["2022-07-29",34.69,34.97,33.8,34.88,3271400.0],["2022-08-01",34.52,35.982,33.7,35.28,3266300.0],["2022-08-02",34.71,36.62,34.64,36.35,2611900.0],["2022-08-03",36.74,38.39,36.25,37.44,3274700.0],["2022-08-04",37.23,37.68,36.4,37.66,4147600.0],["2022-08-05",34.0,37.13,33.62,37.06,7133300.0],["2022-08-08",37.49,39.83,37.49,38.78,5421400.0],["2022-08-09",38.07,38.16,35.976,36.25,4052200.0],["2022-08-10",37.64,39.74,37.61,39.27,7275200.0],["2022-08-11",39.93,40.29,38.02,38.49,4428800.0],["2022-08-12",39.34,39.81,38.69,39.63,2737500.0],["2022-08-15",39.29,39.99,38.6,39.06,2262700.0],["2022-08-16",38.995,39.25,37.44,38.25,2059300.0],["2022-08-17",37.5,37.82,35.83,35.86,3675900.0],["2022-08-18",35.77,36.36,35.16,35.72,2847200.0],["2022-08-19",34.94,35.46,33.43,33.62,3264100.0],["2022-08-22",32.69,33.25,32.525,32.64,3331800.0],["2022-08-23",32.82,33.67,32.66,33.43,3913100.0],["2022-08-24",33.59,34.97,33.327,34.39,2498600.0],["2022-08-25",34.94,35.79,34.53,35.75,2424300.0],["2022-08-26",35.97,36.359,34.05,34.06,3116500.0],["2022-08-29",33.89,34.88,33.42,33.42,2606400.0],["2022-08-30",33.93,34.59,33.35,33.68,3535100.0],["2022-08-31",34.28,34.76,33.29,33.46,2838900.0],["2022-09-01",33.0,34.44,32.316,34.37,5601600.0],["2022-09-02",34.93,34.93,33.53,34.05,5128400.0],["2022-09-06",34.43,34.94,33.33,33.5,5500700.0],["2022-09-07",33.38,35.23,33.38,35.22,4067500.0],["2022-09-08",35.09,38.19,34.71,37.37,6589500.0],["2022-09-09",37.55,38.399,37.15,37.885,2266800.0],["2022-09-12",37.86,38.24,36.53,37.13,3132300.0],["2022-09-13",35.45,36.11,34.64,35.48,3070700.0],["2022-09-14",35.33,35.8,34.61,35.66,4189500.0],["2022-09-15",35.33,37.035,35.24,35.93,3911700.0],["2022-09-16",35.22,35.61,33.82,34.16,6005300.0],["2022-09-19",33.93,34.81,32.29,32.93,5279100.0],["2022-09-20",32.4,32.8,32.07,32.34,3245600.0],["2022-09-21",32.39,32.93,31.23,31.27,3046700.0],["2022-09-22",30.96,31.49,30.27,30.4,3697200.0],["2022-09-23",30.01,30.145,28.585,29.51,5170400.0],["2022-09-26",28.96,30.21,28.9,29.28,4758700.0],["2022-09-27",29.99,30.32,28.895,29.05,2990300.0],["2022-09-28",29.15,29.97,29.05,29.76,2818000.0],["2022-09-29",29.24,29.41,28.42,29.21,3576800.0],["2022-09-30",29.325,29.84,28.58,28.61,3555700.0],["2022-10-03",28.94,29.66,27.92,29.48,3164300.0],["2022-10-04",30.53,31.57,30.47,31.53,3078700.0],["2022-10-05",30.52,30.8,29.4,29.97,3689000.0],["2022-10-06",29.95,30.98,29.69,30.5,3655600.0],["2022-10-07",29.72,30.09,28.965,29.23,3027300.0],["2022-10-10",29.5,29.75,28.69,29.36,2873000.0],["2022-10-11",29.27,29.464,27.89,28.04,3268300.0],["2022-10-12",28.2,28.945,27.81,28.76,2899900.0],["2022-10-13",27.35,28.55,26.142,28.05,3805100.0],["2022-10-14",28.79,29.22,26.775,26.97,4302000.0],["2022-10-17",27.92,29.37,27.746,28.83,3916100.0],["2022-10-18",29.91,30.36,28.23,28.78,2844500.0],["2022-10-19",28.61,29.12,28.24,28.72,2947300.0],["2022-10-20",28.87,29.59,28.495,28.53,2390900.0],["2022-10-21",28.5,29.34,27.93,29.29,2169900.0],["2022-10-24",29.31,29.31,28.245,29.12,1855400.0],["2022-10-25",29.34,31.37,29.34,31.21,4674900.0],["2022-10-26",30.75,31.98,30.56,30.67,3627900.0],["2022-10-27",31.22,31.57,30.49,30.63,2072100.0],["2022-10-28",30.13,30.97,29.79,30.86,2117700.0],["2022-10-31",30.74,31.5,30.38,30.86,4243000.0],["2022-11-01",31.63,32.07,30.29,30.98,4040600.0],["2022-11-02",30.98,31.43,29.395,29.5,4663800.0],["2022-11-03",28.89,33.51,28.07,32.61,7335100.0],["2022-11-04",33.0,33.49,31.77,32.52,4991200.0],["2022-11-07",32.91,34.09,32.575,33.7,3917800.0],["2022-11-08",33.61,34.0,32.18,33.1,4203700.0],["2022-11-09",32.87,32.87,31.76,32.14,3329000.0],["2022-11-10",34.65,36.49,34.395,35.81,5993800.0],["2022-11-11",35.95,37.98,35.48,37.92,3359100.0],["2022-11-14",37.265,37.8,36.85,36.88,4261900.0],["2022-11-15",37.89,38.9,37.3,37.75,3349500.0],["2022-11-16",37.17,37.46,36.34,36.96,3827300.0],["2022-11-17",35.98,37.925,35.67,37.31,2632400.0],["2022-11-18",37.51,38.065,35.105,35.26,3503400.0],["2022-11-21",34.87,35.66,33.58,34.16,2744200.0],["2022-11-22",34.135,34.64,33.24,34.45,2451100.0],["2022-11-23",34.5,35.62,34.36,35.48,2150900.0],["2022-11-25",35.22,35.62,34.85,35.29,976000.0],["2022-11-28",35.15,36.315,35.04,35.29,2941600.0],["2022-11-29",34.95,36.1,34.95,35.31,2211900.0],["2022-11-30",35.34,38.06,35.32,37.98,5421100.0],["2022-12-01",37.92,38.57,37.56,38.32,7440800.0],["2022-12-02",37.98,38.91,37.73,38.68,4728300.0],["2022-12-05",38.44,39.38,37.4,37.54,4990500.0],["2022-12-06",37.82,37.82,36.52,36.92,2381100.0],["2022-12-07",36.59,36.735,35.51,35.62,2981800.0],["2022-12-08",35.75,36.29,34.64,34.94,3391500.0],["2022-12-09",34.67,35.815,34.29,35.1,2611300.0],["2022-12-12",35.07,35.57,34.432,35.44,3106800.0],["2022-12-13",37.54,38.93,37.07,37.97,4631500.0],["2022-12-14",38.1,38.73,37.41,37.95,4386800.0],["2022-12-15",36.82,37.3,35.92,36.2,3332900.0],["2022-12-16",35.7,36.28,35.2,36.05,8247100.0],["2022-12-19",36.0,36.25,34.28,34.38,4188200.0],["2022-12-20",33.96,34.42,33.46,33.62,3927100.0],["2022-12-21",33.84,34.66,33.33,33.95,2582000.0],["2022-12-22",33.33,33.5,32.55,33.46,1952100.0],["2022-12-23",33.44,33.64,32.975,33.13,1493600.0],["2022-12-27",32.8,32.98,31.86,32.5,2303400.0],["2022-12-28",32.28,32.56,31.1,31.29,3444100.0],["2022-12-29",31.75,32.48,31.18,31.97,3027200.0],["2022-12-30",31.21,32.24,31.14,32.21,3639100.0],["2023-01-03",32.85,33.96,32.43,33.68,14034400.0],["2023-01-04",34.29,36.005,33.75,35.61,10904100.0],["2023-01-05",35.23,35.33,34.59,35.1,4751600.0],["2023-01-06",35.32,35.955,34.75,35.88,3673200.0],["2023-01-09",37.54,39.44,37.29,38.75,5338500.0],["2023-01-10",38.74,40.87,38.72,40.86,6789100.0],["2023-01-11",41.23,42.7,40.89,42.35,6024300.0],["2023-01-12",42.57,43.425,42.25,43.23,4529000.0],["2023-01-13",42.41,43.516,41.65,43.45,3169300.0],["2023-01-17",43.23,43.54,42.48,42.83,3317200.0],["2023-01-18",42.97,43.31,41.56,42.46,2680600.0],["2023-01-19",42.09,42.47,41.485,41.81,3263000.0],["2023-01-20",42.4,43.24,41.97,43.16,2600500.0],["2023-01-23",43.28,44.44,42.94,44.42,2447600.0],["2023-01-24",44.05,45.2,43.735,44.62,3878300.0],["2023-01-25",43.24,43.24,41.16,42.25,4477400.0],["2023-01-26",43.28,43.805,42.46,43.73,2588900.0],["2023-01-27",43.63,45.01,43.55,44.56,2709500.0],["2023-01-30",43.62,44.265,43.15,43.37,3250100.0],["2023-01-31",43.79,44.54,43.41,44.21,2277300.0],["2023-02-01",44.0,45.15,43.48,44.98,3862000.0],["2023-02-02",45.86,48.08,44.75,47.15,5845700.0],["2023-02-03",45.5,47.54,45.322,46.15,2905100.0],["2023-02-06",45.55,46.09,44.76,44.82,2924400.0],["2023-02-07",44.95,46.49,44.33,46.36,2550600.0],["2023-02-08",46.05,46.37,44.42,44.44,2327000.0],["2023-02-09",45.1,45.685,43.34,43.36,2024300.0],["2023-02-10",42.83,43.41,42.4,43.0,1958800.0],["2023-02-13",44.95,45.34,44.04,44.83,3720500.0],["2023-02-14",44.04,45.69,43.65,45.54,3760600.0],["2023-02-15",45.12,47.56,44.7,47.49,9279200.0],["2023-02-16",47.39,49.32,45.03,47.9,7028100.0],["2023-02-17",46.96,47.77,44.94,45.89,4501600.0],["2023-02-21",44.88,46.101,43.41,43.55,5440200.0],["2023-02-22",43.6,44.74,42.2,42.49,3756200.0],["2023-02-23",42.8,42.8,41.52,42.23,3835600.0],["2023-02-24",41.02,41.59,40.32,41.11,3011200.0],["2023-02-27",42.55,42.78,41.64,41.99,2731400.0],["2023-02-28",41.93,42.63,41.82,42.0,3617900.0],["2023-03-01",41.975,42.75,41.26,41.48,2353200.0],["2023-03-02",40.78,42.27,40.66,42.15,1872400.0],["2023-03-03",42.23,43.41,42.025,43.22,2176900.0],["2023-03-06",43.08,43.79,42.41,42.43,1770300.0],["2023-03-07",42.34,43.06,41.42,41.75,2206900.0],["2023-03-08",41.6,42.23,41.0,41.87,1415600.0],["2023-03-09",41.74,42.11,39.32,39.36,2820200.0],["2023-03-10",39.32,39.49,38.17,39.2,3742700.0],["2023-03-13",38.65,40.49,38.128,40.2,4252700.0],["2023-03-14",41.45,41.53,39.99,40.42,2566500.0],["2023-03-15",39.78,40.66,39.47,40.63,3107000.0],["2023-03-16",40.62,41.68,40.165,41.53,1633000.0],["2023-03-17",41.07,41.27,40.23,40.6,2804800.0],["2023-03-20",40.28,41.47,39.9,40.64,1564700.0],["2023-03-21",41.31,42.855,41.15,42.63,2216500.0],["2023-03-22",42.53,43.53,41.93,41.95,2321300.0],["2023-03-23",42.33,44.22,42.17,43.36,2365700.0],["2023-03-24",42.98,43.68,42.38,43.43,1735100.0],["2023-03-27",43.73,43.9,41.755,42.77,1768400.0],["2023-03-28",42.9,43.25,42.13,42.46,1061600.0],["2023-03-29",43.26,43.43,42.49,43.25,1860700.0],["2023-03-30",43.88,43.92,42.5,42.88,1402400.0],["2023-03-31",43.07,44.54,42.98,44.47,2704500.0],["2023-04-03",43.81,44.87,43.5,44.75,2045900.0],["2023-04-04",45.0,45.3,43.71,44.01,1954300.0],["2023-04-05",43.62,43.8,42.9,43.68,1909100.0],["2023-04-06",43.51,45.31,43.0,44.79,2136200.0],["2023-04-10",44.3,45.41,44.14,44.97,1370200.0],["2023-04-11",44.65,45.16,44.49,44.78,1923800.0],["2023-04-12",45.55,45.92,44.955,45.74,2293800.0],["2023-04-13",46.11,46.5,45.79,45.87,1894800.0],["2023-04-14",45.78,46.405,45.04,45.65,1684400.0],["2023-04-17",45.58,45.83,44.79,45.57,1583800.0],["2023-04-18",45.77,45.92,44.71,45.36,2602900.0],["2023-04-19",44.8,45.9,44.71,45.79,1418100.0],["2023-04-20",45.4,45.93,44.96,45.07,1431600.0],["2023-04-21",45.04,45.4,44.76,45.0,1700000.0],["2023-04-24",44.82,45.24,43.8,44.46,2670900.0],["2023-04-25",44.18,44.47,43.48,43.52,1753100.0],["2023-04-26",43.94,44.15,41.56,41.74,3420400.0],["2023-04-27",43.06,43.25,42.11,42.56,1967700.0],["2023-04-28",42.34,43.6,42.06,43.54,1716800.0],["2023-05-01",44.19,44.49,43.38,43.92,1970900.0],["2023-05-02",43.44,43.92,42.77,42.83,2732900.0],["2023-05-03",42.76,43.6,42.3,42.4,3496700.0],["2023-05-04",43.01,46.76,42.944,46.62,7165300.0],["2023-05-05",47.0,49.07,46.8,48.68,5882300.0],["2023-05-08",48.38,48.68,47.71,48.25,1752000.0],["2023-05-09",47.81,48.32,47.37,47.49,2552600.0],["2023-05-10",48.15,48.53,47.25,47.34,2354200.0],["2023-05-11",47.48,47.53,45.66,45.73,3013900.0],["2023-05-12",45.44,45.57,43.99,44.82,1917000.0],["2023-05-15",44.82,46.0,44.3,45.62,2180900.0],["2023-05-16",45.54,45.7,44.351,44.95,1603100.0],["2023-05-17",45.11,45.74,43.89,45.68,2771900.0],["2023-05-18",45.63,46.2,45.2,45.87,2459900.0],["2023-05-19",45.38,45.55,44.22,45.39,3297600.0],["2023-05-22",45.31,46.4,45.24,45.41,2208300.0],["2023-05-23",45.26,46.88,45.05,45.59,3290000.0],["2023-05-24",44.85,45.84,44.52,45.21,3039500.0],["2023-05-25",45.65,46.02,44.93,45.29,2529500.0],["2023-05-26",45.42,46.005,44.705,44.95,1819900.0],["2023-05-30",45.36,45.38,43.651,44.71,2050200.0],["2023-05-31",44.28,46.34,44.28,45.61,5147100.0],["2023-06-01",45.35,46.765,45.29,46.01,1600100.0],["2023-06-02",46.46,46.69,45.57,46.68,2614700.0],["2023-06-05",46.15,46.78,45.66,45.7,2007500.0],["2023-06-06",45.39,47.74,45.34,47.48,1718500.0],["2023-06-07",47.85,48.01,46.25,46.55,2518800.0],["2023-06-08",46.6,46.98,46.21,46.51,1632000.0],["2023-06-09",46.6,47.0,44.54,44.83,2741500.0],["2023-06-12",44.84,45.08,44.45,45.06,1837800.0],["2023-06-13",44.94,45.86,44.74,45.83,2568300.0],["2023-06-14",46.01,47.055,45.21,46.12,2248100.0],["2023-06-15",45.86,48.38,45.767,48.16,4367400.0],["2023-06-16",48.43,48.45,46.44,46.68,10276600.0],["2023-06-20",46.67,48.92,46.6,47.87,3859300.0],["2023-06-21",47.81,48.95,47.43,48.71,2750600.0],["2023-06-22",48.72,49.39,47.89,48.81,2048100.0],["2023-06-23",48.41,48.61,47.14,48.07,1920300.0],["2023-06-26",47.91,49.67,47.9,49.3,1786000.0],["2023-06-27",49.64,51.574,48.65,51.13,3491700.0],["2023-06-28",50.97,53.23,50.65,52.53,3944500.0],["2023-06-29",52.38,52.38,49.92,50.17,2398100.0],["2023-06-30",50.9,51.525,49.94,50.26,2746500.0],["2023-07-03",50.45,51.61,50.22,51.53,1172300.0],["2023-07-05",50.85,51.191,48.58,49.48,3047700.0],["2023-07-06",48.73,48.82,47.19,47.56,2645300.0],["2023-07-07",47.52,48.56,47.5,47.82,2190300.0],["2023-07-10",47.25,48.65,47.02,47.91,1803800.0],["2023-07-11",50.64,53.21,50.09,52.28,8453900.0],["2023-07-12",53.29,54.444,52.5,52.9,3384500.0],["2023-07-13",53.23,54.53,53.162,54.17,2931600.0],["2023-07-14",54.21,54.61,52.755,53.23,2900300.0],["2023-07-17",53.05,53.85,52.69,53.75,1613000.0],["2023-07-18",54.06,54.68,53.7,54.44,1836800.0],["2023-07-19",54.74,55.2,54.1,54.64,5124400.0],["2023-07-20",53.91,54.64,52.37,52.77,2168800.0],["2023-07-21",53.17,53.5,52.1,52.42,1427200.0],["2023-07-24",52.59,54.07,52.48,53.54,2098200.0],["2023-07-25",53.49,54.24,53.23,53.29,1213200.0],["2023-07-26",53.77,53.91,52.72,53.65,1336000.0],["2023-07-27",54.0,54.46,52.045,52.17,1647200.0],["2023-07-28",53.28,53.75,52.67,53.51,1311300.0],["2023-07-31",54.08,55.0,53.98,54.16,2206200.0],["2023-08-01",53.45,55.75,52.91,55.32,3141000.0],["2023-08-02",54.0,55.31,53.7,54.23,3915800.0],["2023-08-03",51.87,55.27,51.174,55.0,3931800.0],["2023-08-04",54.66,57.19,53.775,56.33,5270700.0],["2023-08-07",56.43,56.43,54.635,55.99,2574300.0],["2023-08-08",54.85,57.03,54.69,56.78,2735900.0],["2023-08-09",56.9,57.05,55.55,56.17,2327900.0],["2023-08-10",56.87,56.95,55.05,55.9,2097700.0],["2023-08-11",54.97,56.35,54.64,56.33,2075100.0],["2023-08-14",55.71,56.415,55.51,56.29,1871300.0],["2023-08-15",55.8,56.36,54.53,54.77,2159800.0],["2023-08-16",54.41,54.71,51.53,51.57,4443700.0],["2023-08-17",51.61,52.37,50.68,50.68,4340600.0],["2023-08-18",49.87,51.085,49.63,50.87,2754400.0],["2023-08-21",50.84,51.32,49.03,49.13,2195300.0],["2023-08-22",49.66,50.46,49.37,49.9,2604600.0],["2023-08-23",49.65,50.875,49.32,50.08,1867600.0],["2023-08-24",50.13,50.61,49.09,50.16,2326600.0],["2023-08-25",50.14,50.8,49.37,49.97,1895900.0],["2023-08-28",50.09,51.044,50.03,50.49,2402100.0],["2023-08-29",50.5,51.79,50.271,50.98,1564500.0],["2023-08-30",50.97,53.1,50.82,52.5,2311900.0],["2023-08-31",52.63,53.08,52.14,52.16,2638500.0],["2023-09-01",52.5,53.33,52.15,52.52,1523300.0],["2023-09-05",52.2,52.98,51.82,52.38,1913600.0],["2023-09-06",52.38,52.67,51.44,52.05,1715100.0],["2023-09-07",51.49,51.72,50.67,51.62,1605500.0],["2023-09-08",51.74,52.1,50.17,50.91,1620100.0],["2023-09-11",51.19,51.7,51.05,51.09,988200.0],["2023-09-12",50.84,52.1,50.49,51.82,1710300.0],["2023-09-13",51.94,52.2,49.78,49.86,2014300.0],["2023-09-14",50.04,50.37,48.71,48.81,2808100.0],["2023-09-15",48.36,48.504,46.97,47.43,7054700.0],["2023-09-18",47.34,47.77,46.738,47.15,3067600.0],["2023-09-19",46.99,47.54,46.78,47.37,1908900.0],["2023-09-20",47.59,48.94,47.37,47.78,2225300.0],["2023-09-21",46.83,46.99,45.93,46.03,2502200.0],["2023-09-22",46.37,46.86,45.02,45.22,2055800.0],["2023-09-25",45.01,45.75,44.892,45.46,1717000.0],["2023-09-26",45.19,45.75,45.06,45.35,2231400.0],["2023-09-27",45.51,46.38,45.13,46.08,4044100.0],["2023-09-28",46.16,46.76,45.84,46.57,1633900.0],["2023-09-29",47.56,47.92,45.91,46.16,1801100.0],["2023-10-02",46.14,46.43,45.425,45.64,1801800.0],["2023-10-03",45.01,45.51,42.32,42.61,3543400.0],["2023-10-04",42.76,44.08,42.485,43.84,2086100.0],["2023-10-05",43.76,44.06,42.75,43.77,1566100.0],["2023-10-06",43.02,44.91,42.91,43.985,1982500.0],["2023-10-09",43.53,44.07,43.03,43.715,1165900.0],["2023-10-10",43.85,45.35,43.8,45.31,2011100.0],["2023-10-11",45.52,45.96,44.74,45.04,912200.0],["2023-10-12",44.95,45.15,43.16,43.53,1717100.0],["2023-10-13",43.78,43.78,42.27,42.8,2735900.0],["2023-10-16",42.88,43.44,42.42,42.53,1800600.0],["2023-10-17",42.05,43.03,42.05,42.46,2961700.0],["2023-10-18",42.28,42.32,40.695,40.97,2761400.0],["2023-10-19",41.28,41.425,39.375,39.39,2877800.0],["2023-10-20",39.33,39.54,38.87,38.96,2610900.0],["2023-10-23",38.54,39.74,38.31,38.48,2564300.0],["2023-10-24",38.97,40.13,38.955,39.37,2243400.0],["2023-10-25",38.7,38.89,37.805,38.19,3755000.0],["2023-10-26",37.99,38.36,37.46,38.05,3368700.0],["2023-10-27",38.03,38.73,37.45,38.6,2949800.0],["2023-10-30",38.6,39.13,38.38,38.97,2239900.0],["2023-10-31",39.18,39.45,35.0,36.25,12604100.0],["2023-11-01",36.06,36.54,35.465,36.46,6345500.0],["2023-11-02",37.34,37.5,33.8,35.5,8740700.0],["2023-11-03",36.68,38.28,36.52,37.69,7021200.0],["2023-11-06",37.43,37.54,36.41,37.11,3307600.0],["2023-11-07",37.04,38.25,36.81,38.01,3829200.0],["2023-11-08",38.02,38.54,37.7,37.78,2984000.0],["2023-11-09",38.11,38.14,36.115,36.16,3427100.0],["2023-11-10",36.43,36.78,35.92,36.7,2187300.0],["2023-11-13",36.39,36.48,35.44,35.71,2400700.0],["2023-11-14",37.37,40.87,37.36,40.08,6942400.0],["2023-11-15",40.1,41.33,39.73,40.54,5903100.0],["2023-11-16",40.37,40.87,39.77,40.71,3160200.0],["2023-11-17",40.77,40.86,38.42,39.09,3963400.0],["2023-11-20",39.09,39.44,38.34,38.69,2732300.0],["2023-11-21",38.53,38.58,37.63,38.34,3682000.0],["2023-11-22",38.7,40.03,38.65,39.76,4364600.0],["2023-11-24",39.49,40.555,39.49,40.01,1091400.0],["2023-11-27",39.97,41.33,39.8,41.1,3874900.0],["2023-11-28",40.9,42.03,40.37,41.92,3471600.0],["2023-11-29",42.37,43.94,42.07,42.29,3203300.0],["2023-11-30",42.42,42.5,40.67,40.94,3800900.0],["2023-12-01",40.87,43.618,40.85,43.36,3639400.0],["2023-12-04",43.22,44.41,43.1,44.09,3486100.0],["2023-12-05",43.82,44.64,43.42,44.29,2222200.0],["2023-12-06",44.57,45.765,44.31,45.09,2685900.0],["2023-12-07",45.09,46.82,44.76,46.73,3349600.0],["2023-12-08",46.02,46.98,45.73,46.41,2533400.0],["2023-12-11",45.99,46.23,45.07,45.55,2267100.0],["2023-12-12",46.81,47.62,45.73,47.26,6350300.0],["2023-12-13",47.4,52.25,47.35,52.0,8333700.0],["2023-12-14",53.72,56.05,53.472,55.57,12986200.0],["2023-12-15",55.38,56.08,54.36,55.8,8314900.0],["2023-12-18",55.79,56.62,55.05,56.27,5971400.0],["2023-12-19",56.75,58.78,56.73,57.85,5269400.0],["2023-12-20",57.61,59.2,56.26,56.86,5021800.0],["2023-12-21",58.49,59.86,58.32,58.75,7965400.0],["2023-12-22",59.04,59.29,58.4,58.79,2631400.0],["2023-12-26",59.1,59.1,58.31,58.68,2753800.0],["2023-12-27",59.0,59.684,58.57,59.47,2038000.0],["2023-12-28",59.1,59.23,58.42,58.85,2872600.0],["2023-12-29",58.7,59.475,57.72,57.86,3185500.0],["2024-01-02",56.9,58.47,56.41,57.25,5229300.0],["2024-01-03",56.12,56.23,54.58,55.23,4799900.0],["2024-01-04",54.72,54.99,53.91,54.16,3334700.0],["2024-01-05",53.62,55.17,53.345,53.71,3606000.0],["2024-01-08",54.1,56.05,54.1,55.67,2234500.0],["2024-01-09",55.15,55.91,54.96,55.44,1380400.0],["2024-01-10",54.46,55.13,53.8,54.6,3404000.0],["2024-01-11",54.13,54.6,51.95,54.19,3013200.0],["2024-01-12",54.69,54.99,53.4,53.5,1676200.0],["2024-01-16",52.62,52.88,51.53,52.46,3210800.0],["2024-01-17",51.44,52.04,50.6,51.92,3869500.0],["2024-01-18",52.37,52.735,51.68,52.54,2004000.0],["2024-01-19",52.51,54.46,52.02,54.39,3145700.0],["2024-01-22",55.12,56.78,54.91,55.53,3097700.0],["2024-01-23",56.12,56.34,53.85,54.85,2463400.0],["2024-01-24",55.8,56.29,54.19,54.34,2248500.0],["2024-01-25",54.54,55.44,54.48,55.09,3117000.0],["2024-01-26",55.81,57.518,55.75,56.55,2735500.0],["2024-01-29",56.69,58.49,56.54,58.41,3244700.0],["2024-01-30",58.54,58.81,57.26,57.45,2164000.0],["2024-01-31",57.0,59.4,56.555,56.84,3442100.0],["2024-02-01",57.36,58.84,57.36,58.36,5661900.0],["2024-02-02",57.21,58.03,55.823,57.65,2756000.0],["2024-02-05",56.8,57.29,55.24,56.09,3419200.0],["2024-02-06",56.09,57.27,55.815,57.06,2360200.0],["2024-02-07",57.61,57.65,56.16,57.25,2121200.0],["2024-02-08",57.25,57.49,56.15,56.28,2544800.0],["2024-02-09",56.05,56.216,53.875,54.95,4125300.0],["2024-02-12",55.35,56.57,55.02,55.48,4991400.0],["2024-02-13",53.0,54.47,52.6,53.88,4880800.0],["2024-02-14",57.4,61.13,56.81,58.06,11344400.0],["2024-02-15",58.69,58.96,56.6,57.92,5400400.0],["2024-02-16",56.05,56.37,54.5,54.8,5721300.0],["2024-02-20",54.05,54.49,53.03,53.52,4810100.0],["2024-02-21",52.81,53.95,52.76,53.78,3535000.0],["2024-02-22",54.16,54.49,53.11,53.22,2615900.0],["2024-02-23",53.39,53.84,52.91,53.53,2633100.0],["2024-02-26",53.39,54.6,53.33,53.67,4780600.0],["2024-02-27",54.22,55.15,53.53,54.84,3544900.0],["2024-02-28",54.05,55.94,53.95,55.24,2438600.0],["2024-02-29",56.11,57.33,55.24,56.15,3179600.0],["2024-03-01",56.25,57.51,55.91,57.1,2916300.0],["2024-03-04",57.78,58.14,56.56,57.34,3046100.0],["2024-03-05",56.05,56.5,53.6,54.49,4489100.0],["2024-03-06",55.03,56.929,54.76,56.21,3285800.0],["2024-03-07",57.0,57.0,55.237,55.94,2177900.0],["2024-03-08",56.48,58.68,56.19,57.88,2713200.0],["2024-03-11",57.64,57.775,56.47,56.93,2152000.0],["2024-03-12",57.29,57.59,56.04,56.55,1924300.0],["2024-03-13",56.39,58.43,55.84,55.98,3230200.0],["2024-03-14",55.85,56.48,54.47,55.15,2636300.0],["2024-03-15",54.6,55.48,46.27,47.71,23332700.0],["2024-03-18",48.0,48.94,45.16,47.67,13035500.0],["2024-03-19",47.82,49.57,47.53,48.15,6886600.0],["2024-03-20",47.91,49.46,47.57,48.93,3864300.0],["2024-03-21",49.66,51.54,49.22,51.25,8711400.0],["2024-03-22",50.99,52.12,50.29,50.83,3487600.0],["2024-03-25",50.94,51.46,48.915,49.31,4020200.0],["2024-03-26",49.62,50.42,48.82,48.9,2646500.0],["2024-03-27",49.53,50.46,49.281,50.38,2450000.0],["2024-03-28",50.17,50.73,48.7,48.78,4895700.0],["2024-04-01",48.93,49.95,47.82,48.22,2891100.0],["2024-04-02",47.45,47.45,46.23,46.86,5055700.0],["2024-04-03",46.86,47.155,46.43,46.74,2470400.0],["2024-04-04",47.19,48.085,46.59,46.82,2294600.0],["2024-04-05",46.38,47.39,45.26,47.22,3958200.0],["2024-04-08",47.52,47.93,46.36,47.7,2017300.0],["2024-04-09",47.958,48.155,47.217,47.99,2331000.0],["2024-04-10",46.18,46.47,44.92,45.13,4127400.0],["2024-04-11",45.52,45.89,44.69,45.26,2648300.0],["2024-04-12",45.08,45.25,44.31,44.42,2302200.0],["2024-04-15",44.85,44.85,43.022,43.15,3220800.0],["2024-04-16",43.06,43.42,42.344,43.33,4470000.0],["2024-04-17",43.63,43.88,42.51,42.54,2937000.0],["2024-04-18",42.72,42.88,41.765,41.81,3304300.0],["2024-04-19",41.65,42.32,41.5,41.82,3736200.0],["2024-04-22",42.14,42.4,41.2,42.24,3828300.0],["2024-04-23",42.54,44.03,42.37,43.63,3379000.0],["2024-04-24",43.64,44.73,43.24,43.43,2669000.0],["2024-04-25",42.21,43.52,42.09,42.95,2624500.0],["2024-04-26",43.01,44.245,42.67,43.67,3002300.0],["2024-04-29",43.88,44.45,43.35,43.65,2667400.0],["2024-04-30",43.37,43.782,42.54,42.57,2974000.0],["2024-05-01",42.59,43.41,41.63,41.89,5713000.0],["2024-05-02",40.22,40.26,38.45,39.84,11237700.0],["2024-05-03",41.265,42.405,40.5,40.69,5361300.0],["2024-05-06",41.08,41.81,40.76,41.7,4480300.0],["2024-05-07",41.86,43.49,41.809,43.12,6777300.0],["2024-05-08",42.75,43.07,41.615,41.65,3139600.0],["2024-05-09",41.86,43.135,41.75,43.08,3022500.0],["2024-05-10",43.09,43.23,42.17,42.36,2713800.0],["2024-05-13",42.7,43.43,42.44,42.84,1964500.0],["2024-05-14",43.43,45.77,43.34,44.7,5521300.0],["2024-05-15",46.0,46.05,43.84,45.13,5527400.0],["2024-05-16",45.0,45.03,44.39,44.75,2937700.0],["2024-05-17",44.79,44.965,43.81,44.1,2857700.0],["2024-05-20",44.0,44.36,43.135,43.17,1738200.0],["2024-05-21",42.9,42.9,42.3,42.33,2112000.0],["2024-05-22",42.1,42.28,41.23,41.52,3093800.0],["2024-05-23",41.55,41.76,39.86,39.88,3817600.0],["2024-05-24",40.15,40.585,39.625,39.67,1814800.0],["2024-05-28",40.0,40.56,39.535,39.76,2044600.0],["2024-05-29",39.05,39.95,39.05,39.27,2866600.0],["2024-05-30",39.39,39.82,39.2,39.21,2754300.0],["2024-05-31",39.85,41.0,39.48,40.95,5228400.0],["2024-06-03",41.16,41.77,40.61,41.71,3709700.0],["2024-06-04",41.62,42.87,41.55,41.92,4199800.0],["2024-06-05",41.96,42.928,41.77,42.79,2241200.0],["2024-06-06",42.57,43.03,42.32,42.68,1583700.0],["2024-06-07",41.72,42.76,41.29,42.63,4290900.0],["2024-06-10",42.2,44.22,42.2,43.5,4882300.0],["2024-06-11",43.33,43.42,42.43,42.81,3735400.0],["2024-06-12",45.52,48.83,45.5,48.51,14071900.0],["2024-06-13",48.42,48.93,47.6,48.5,6349700.0],["2024-06-14",48.72,48.87,47.46,48.0,3650500.0],["2024-06-17",47.79,48.0,46.78,46.81,2859100.0],["2024-06-18",47.0,49.16,46.8,49.02,4630900.0],["2024-06-20",49.0,49.45,47.815,48.83,3011900.0],["2024-06-21",48.82,49.097,48.45,48.91,2727900.0],["2024-06-24",48.91,49.55,46.771,47.02,4018400.0],["2024-06-25",46.93,47.4,45.64,45.99,4383300.0],["2024-06-26",45.57,46.67,45.41,46.5,3609400.0],["2024-06-27",46.5,47.1,46.3,46.8,2612200.0],["2024-06-28",47.1,47.74,45.97,46.39,3580800.0],["2024-07-01",46.27,46.27,44.684,45.64,4082700.0],["2024-07-02",45.89,45.89,44.62,44.83,3190100.0],["2024-07-03",44.9,46.62,44.67,45.8,1904600.0],["2024-07-05",45.8,46.5,45.42,46.23,1743900.0],["2024-07-08",46.32,47.19,45.25,46.86,2985000.0],["2024-07-09",46.85,48.06,46.175,47.94,2852600.0],["2024-07-10",48.39,48.56,46.369,47.35,2466700.0],["2024-07-11",48.64,49.82,48.365,49.4,4066000.0],["2024-07-12",49.94,50.82,49.04,50.28,3696200.0],["2024-07-15",50.36,51.93,49.711,51.64,3001700.0],["2024-07-16",52.0,54.075,51.88,54.02,5272800.0],["2024-07-17",53.03,54.275,52.68,52.72,4027100.0],["2024-07-18",52.5,53.615,50.5,50.97,3267400.0],["2024-07-19",50.92,51.14,50.05,50.41,2729500.0],["2024-07-22",50.7,51.69,50.415,51.55,2693400.0],["2024-07-23",51.14,52.32,50.98,51.25,3813100.0],["2024-07-24",50.88,51.42,47.362,47.5,4466300.0],["2024-07-25",47.41,49.43,47.14,48.47,3841300.0],["2024-07-26",49.69,50.46,48.58,49.29,2617900.0],["2024-07-29",49.5,50.27,48.888,49.14,2097500.0],["2024-07-30",49.38,49.46,48.28,49.25,2737000.0],["2024-07-31",49.7,50.8,48.6,48.7,3946100.0],["2024-08-01",49.5,49.54,45.115,45.56,3842300.0],["2024-08-02",44.74,44.845,43.495,44.36,5714800.0],["2024-08-05",42.62,43.65,41.75,42.83,5628800.0],["2024-08-06",43.14,43.48,42.37,42.41,3295000.0],["2024-08-07",42.49,43.8,41.67,41.77,7188800.0],["2024-08-08",48.33,50.405,46.75,49.4,12987900.0],["2024-08-09",49.82,52.04,49.63,51.92,5964400.0],["2024-08-12",52.0,52.03,50.59,51.04,3423400.0],["2024-08-13",51.77,53.59,51.16,53.41,3403200.0],["2024-08-14",53.75,54.13,51.94,53.62,3778800.0],["2024-08-15",53.72,54.19,52.6,53.33,3231900.0],["2024-08-16",52.54,53.685,52.45,53.6,3245400.0],["2024-08-19",53.55,55.72,53.34,55.6,3553500.0],["2024-08-20",55.595,56.52,54.22,54.61,3544100.0],["2024-08-21",55.13,55.29,53.93,54.75,2991500.0],["2024-08-22",55.0,55.295,53.45,53.57,3492200.0],["2024-08-23",53.98,57.08,53.81,56.35,5370600.0],["2024-08-26",56.56,58.29,56.56,57.53,5418200.0],["2024-08-27",56.74,57.54,55.7,57.32,3226700.0],["2024-08-28",56.89,57.11,55.73,56.36,2444300.0],["2024-08-29",56.78,56.953,55.79,55.87,2375600.0],["2024-08-30",56.3,56.4,54.601,55.3,2946100.0],["2024-09-03",54.87,56.26,53.52,54.01,2962400.0],["2024-09-04",53.56,54.7,53.09,53.84,2133900.0],["2024-09-05",54.09,54.79,53.445,53.61,1758900.0],["2024-09-06",54.15,55.42,52.86,53.32,2531100.0],["2024-09-09",53.44,54.44,53.034,54.08,2202700.0],["2024-09-10",54.23,56.26,53.675,56.18,3145400.0],["2024-09-11",55.68,56.29,53.9,55.96,2681700.0],["2024-09-12",56.11,56.82,55.46,56.64,2144100.0],["2024-09-13",57.07,60.18,56.82,59.74,5744400.0],["2024-09-16",61.06,63.05,60.355,62.59,5606200.0],["2024-09-17",63.33,64.24,61.92,62.81,4527200.0],["2024-09-18",63.09,67.6,61.92,65.11,7549800.0],["2024-09-19",66.82,68.73,66.15,67.84,4972300.0],["2024-09-20",68.45,68.5,66.2,67.09,5320500.0],["2024-09-23",67.93,67.93,65.35,65.52,2979900.0],["2024-09-24",65.49,67.34,65.243,67.26,2153100.0],["2024-09-25",67.03,67.435,65.75,66.32,2801400.0],["2024-09-26",67.22,67.26,65.34,65.53,3153300.0],["2024-09-27",66.46,66.8,64.84,65.48,1776600.0],["2024-09-30",65.1,66.01,63.26,63.85,3402900.0],["2024-10-01",64.11,65.295,63.0,64.65,2278700.0],["2024-10-02",64.27,64.42,63.02,63.56,2069000.0],["2024-10-03",63.01,63.835,62.43,63.77,2534900.0],["2024-10-04",63.97,64.986,62.21,62.78,3416700.0],["2024-10-07",62.28,62.395,60.04,60.76,3462600.0],["2024-10-08",60.93,63.45,60.93,62.26,2730000.0],["2024-10-09",61.83,62.42,59.83,60.42,7637600.0],["2024-10-10",59.38,60.91,59.19,60.6,2557600.0],["2024-10-11",60.49,62.81,60.485,62.75,2468300.0],["2024-10-14",62.79,63.09,61.9,62.78,1824300.0],["2024-10-15",63.05,64.19,62.47,63.38,3645100.0],["2024-10-16",63.76,64.34,63.16,63.59,1976400.0],["2024-10-17",62.96,63.36,61.123,62.63,2559900.0],["2024-10-18",62.6,64.1,61.82,63.71,2032800.0],["2024-10-21",63.52,64.82,61.49,62.94,2437300.0],["2024-10-22",63.0,64.03,60.57,60.67,2474400.0],["2024-10-23",60.57,61.48,59.5,59.56,2584700.0],["2024-10-24",59.81,60.96,59.54,59.79,1808400.0],["2024-10-25",60.335,61.1,59.55,59.65,2805500.0],["2024-10-28",60.39,60.73,59.62,59.79,2090000.0],["2024-10-29",59.109,59.109,57.001,58.32,3333900.0],["2024-10-30",58.72,60.33,58.71,59.68,2836800.0],["2024-10-31",59.58,60.58,59.24,60.09,2747900.0],["2024-11-01",60.51,61.5,59.44,59.8,2766500.0],["2024-11-04",59.83,62.74,59.793,60.61,2894100.0],["2024-11-05",60.33,62.82,60.305,62.8,2624600.0],["2024-11-06",61.17,62.77,57.51,58.68,6997800.0],["2024-11-07",68.545,74.05,67.935,72.63,11628200.0],["2024-11-08",72.08,74.55,69.65,73.89,4988800.0],["2024-11-11",74.12,75.92,73.35,75.79,3119400.0],["2024-11-12",75.5,76.69,73.96,74.35,3166200.0],["2024-11-13",75.064,75.857,72.9,74.67,3077400.0],["2024-11-14",74.0,75.2,73.6,74.31,2630800.0],["2024-11-15",73.05,73.9,72.02,73.04,2931500.0],["2024-11-18",72.59,73.43,72.2,73.32,1968000.0],["2024-11-19",73.0,75.42,72.765,75.25,3575300.0],["2024-11-20",75.35,78.33,75.34,77.88,4073700.0],["2024-11-21",78.13,82.678,77.3,82.15,5310600.0],["2024-11-22",81.88,84.75,81.677,83.77,3351800.0],["2024-11-25",84.97,86.37,83.32,84.34,4239200.0],["2024-11-26",82.67,85.75,82.57,84.85,2350400.0],["2024-11-27",84.75,85.99,84.175,85.45,2114100.0],["2024-11-29",86.26,86.88,84.58,84.71,1379800.0],["2024-12-02",84.51,84.9,83.22,83.7,2173500.0],["2024-12-03",83.5,84.7,82.77,83.97,2621200.0],["2024-12-04",83.82,84.24,81.83,82.49,3108200.0],["2024-12-05",82.72,83.49,81.19,81.3,1691800.0],["2024-12-06",82.19,83.75,81.96,82.22,2445500.0],["2024-12-09",82.32,83.27,81.87,82.04,2316700.0],["2024-12-10",81.33,83.245,81.33,82.02,2164700.0],["2024-12-11",82.37,83.13,81.75,81.87,2298600.0],["2024-12-12",81.25,82.16,79.9,80.33,2899200.0],["2024-12-13",80.33,81.05,79.48,79.93,2121700.0],["2024-12-16",80.66,81.78,80.32,81.64,3515400.0],["2024-12-17",81.73,82.99,80.211,80.77,1965400.0],["2024-12-18",81.28,81.61,75.07,75.47,2624900.0],["2024-12-19",76.37,77.21,74.62,74.69,3466100.0],["2024-12-20",74.53,77.9,74.13,77.09,4294600.0],["2024-12-23",77.0,77.77,75.83,76.69,1464400.0],["2024-12-24",76.91,77.255,75.97,77.21,750000.0],["2024-12-26",76.34,77.53,75.868,76.99,944000.0],["2024-12-27",76.54,76.88,75.53,76.18,1320500.0],["2024-12-30",75.25,75.42,74.28,74.61,1734000.0],["2024-12-31",75.21,75.425,73.85,74.05,2996800.0],["2025-01-02",74.71,74.71,72.22,73.14,2121600.0],["2025-01-03",73.61,74.68,72.83,74.64,2154400.0],["2025-01-06",75.24,76.29,74.9,75.46,1531500.0],["2025-01-07",75.72,75.932,72.26,72.72,2125500.0],["2025-01-08",72.36,72.41,70.34,71.07,3836900.0],["2025-01-10",69.68,71.45,69.02,71.23,2267500.0],["2025-01-13",70.45,70.94,69.09,70.83,3452500.0],["2025-01-14",71.55,72.57,70.886,71.84,2068600.0],["2025-01-15",75.47,77.33,74.745,75.32,4085300.0],["2025-01-16",75.08,77.04,74.64,76.52,2056600.0],["2025-01-17",77.97,78.54,76.96,77.86,2853900.0],["2025-01-21",78.97,79.08,77.58,78.08,2466700.0],["2025-01-22",78.26,79.79,78.23,79.09,1666800.0],["2025-01-23",78.48,80.03,78.3,79.91,1891000.0],["2025-01-24",79.99,80.745,79.69,80.0,1348400.0],["2025-01-27",78.8,81.31,78.53,81.26,1858800.0],["2025-01-28",80.93,84.98,80.93,84.16,2210700.0],["2025-01-29",84.32,84.42,81.7,82.7,2152000.0],["2025-01-30",83.99,85.0,83.69,83.92,2193600.0],["2025-01-31",83.36,84.275,81.89,82.22,1911900.0],["2025-02-03",81.8,82.718,80.513,82.26,3385100.0],["2025-02-04",81.92,84.84,81.92,84.45,2691300.0],["2025-02-05",84.89,86.0,84.532,85.9,1961900.0],["2025-02-06",86.57,87.955,85.94,87.0,1566600.0],["2025-02-07",86.98,88.15,85.6,87.32,2478100.0],["2025-02-10",87.89,88.76,87.32,87.97,2515400.0],["2025-02-11",87.65,89.39,85.8,86.32,4474000.0],["2025-02-12",76.255,80.16,71.6,78.21,15278900.0],["2025-02-13",77.44,78.95,76.745,78.71,5768700.0],["2025-02-14",78.7,80.08,77.44,79.97,2517100.0],["2025-02-18",79.97,81.51,79.65,80.58,2014700.0],["2025-02-19",80.09,82.18,79.61,79.83,2885400.0],["2025-02-20",79.62,80.5,76.905,78.34,2170800.0],["2025-02-21",78.66,78.66,74.38,74.91,3138200.0],["2025-02-24",74.9,76.61,74.038,75.15,2254300.0],["2025-02-25",74.84,77.62,74.38,77.34,2623200.0],["2025-02-26",77.94,79.078,77.48,78.33,2136300.0],["2025-02-27",79.0,79.67,76.045,76.32,2423700.0],["2025-02-28",76.02,77.12,74.92,76.66,2846200.0],["2025-03-03",76.88,78.04,73.66,74.28,3398400.0],["2025-03-04",73.11,76.13,71.37,74.43,3564500.0],["2025-03-05",74.24,77.205,74.15,76.91,2253400.0],["2025-03-06",75.65,76.78,73.57,74.07,3022900.0],["2025-03-07",74.1,76.46,72.0,75.56,2935300.0],["2025-03-10",73.005,74.34,70.45,72.26,3189500.0],["2025-03-11",72.87,73.11,69.55,70.17,3987400.0],["2025-03-12",72.0,72.448,70.38,71.68,2656400.0],["2025-03-13",71.54,71.94,68.24,68.37,2251800.0],["2025-03-14",69.9,71.23,69.31,70.58,2287400.0],["2025-03-17",70.58,71.795,69.71,70.94,2559600.0],["2025-03-18",70.28,70.7,69.31,69.59,2347300.0],["2025-03-19",69.25,71.82,68.51,70.57,3119600.0],["2025-03-20",69.82,73.63,69.66,70.94,3665400.0],["2025-03-21",70.26,71.7,69.5,71.25,4112200.0],["2025-03-24",72.44,74.175,71.98,73.65,2592800.0],["2025-03-25",73.86,74.49,72.71,73.56,2678000.0],["2025-03-26",73.75,74.36,71.33,71.52,2908900.0],["2025-03-27",70.84,71.73,70.11,70.35,2054300.0],["2025-03-28",70.96,70.96,68.26,68.74,1988100.0],["2025-03-31",67.54,68.9,66.125,68.56,2322000.0],["2025-04-01",68.66,70.25,68.2,69.77,2122800.0],["2025-04-02",69.02,71.92,69.0,71.29,1867400.0],["2025-04-03",68.405,70.0,67.026,68.51,4246200.0],["2025-04-04",66.75,69.545,64.95,66.54,6648300.0],["2025-04-07",63.96,68.97,63.18,64.08,6812300.0],["2025-04-08",67.37,67.37,60.0,60.89,5236800.0],["2025-04-09",59.88,66.25,57.51,66.06,9023700.0],["2025-04-10",64.48,64.64,60.81,61.81,3787200.0],["2025-04-11",61.17,61.6,59.6,61.16,3230100.0],["2025-04-14",62.85,62.91,61.44,62.63,2289500.0],["2025-04-15",62.46,64.39,62.46,64.09,1941400.0],["2025-04-16",63.25,63.695,61.37,62.47,2843500.0],["2025-04-17",62.12,63.37,62.08,62.57,1793900.0],["2025-04-21",62.0,62.175,60.0,60.29,2027500.0],["2025-04-22",61.58,63.6,61.29,62.73,2437000.0],["2025-04-23",65.1,66.85,64.04,64.28,1909700.0],["2025-04-24",64.58,66.31,64.385,65.83,1671100.0],["2025-04-25",65.41,66.949,65.05,66.27,1231400.0],["2025-04-28",66.09,66.61,65.19,65.93,2210400.0],["2025-04-29",65.61,67.48,65.61,67.2,2069300.0],["2025-04-30",66.2,67.43,65.24,67.33,3288400.0],["2025-05-01",67.78,68.66,67.29,67.33,1858100.0],["2025-05-02",68.71,69.17,67.88,68.88,2439800.0],["2025-05-05",68.24,69.0,67.84,68.13,1987100.0],["2025-05-06",67.02,68.285,66.815,67.19,2201100.0],["2025-05-07",67.42,68.64,67.02,67.88,3660100.0],["2025-05-08",66.125,69.545,64.79,67.9,4527800.0],["2025-05-09",67.71,68.46,66.42,67.93,3247200.0],["2025-05-12",70.0,71.34,69.53,71.21,3638900.0],["2025-05-13",71.64,71.88,70.1,70.29,2053100.0],["2025-05-14",69.66,69.77,68.07,68.26,2911900.0],["2025-05-15",68.26,68.615,66.94,68.27,1620000.0],["2025-05-16",68.82,70.235,68.44,69.81,1957700.0],["2025-05-19",68.02,68.55,67.375,67.79,1705800.0],["2025-05-20",67.27,68.24,66.96,67.18,1614900.0],["2025-05-21",66.29,67.22,65.05,65.25,2434600.0],["2025-05-22",65.5,65.755,64.602,65.03,3393800.0],["2025-05-23",64.35,66.34,64.19,66.03,1950300.0],["2025-05-27",67.17,67.5,66.3,67.01,1631600.0],["2025-05-28",66.96,67.36,66.57,67.23,961000.0],["2025-05-29",67.85,68.09,65.745,66.47,1941200.0],["2025-05-30",66.28,67.31,65.61,67.11,3092200.0],["2025-06-02",66.33,68.65,65.41,68.36,2403300.0],["2025-06-03",68.27,69.18,67.52,69.11,1891700.0],["2025-06-04",69.015,70.32,68.53,70.21,1845900.0],["2025-06-05",70.21,71.3,69.15,69.8,1460000.0],["2025-06-06",70.05,70.52,69.52,70.29,1089500.0],["2025-06-09",70.35,70.513,69.385,70.28,1256200.0],["2025-06-10",70.28,71.55,70.03,71.51,1408100.0],["2025-06-11",71.99,73.21,71.07,71.12,1838200.0],["2025-06-12",70.45,71.94,70.34,71.77,1499000.0],["2025-06-13",70.62,71.63,70.08,70.37,1707800.0],["2025-06-16",71.15,72.07,70.54,70.94,1090200.0],["2025-06-17",70.25,70.65,67.43,67.63,2628100.0],["2025-06-18",67.69,68.75,67.1,67.53,1441200.0],["2025-06-20",67.97,68.8,67.53,68.24,1733700.0],["2025-06-23",68.26,69.27,67.31,69.06,1713500.0],["2025-06-24",69.355,71.19,68.43,70.22,1718800.0],["2025-06-25",69.81,70.0,68.4,68.45,1281400.0],["2025-06-26",68.85,69.36,68.01,69.22,1340600.0],["2025-06-27",69.59,70.5,69.315,69.74,1355800.0],["2025-06-30",70.36,70.36,68.93,70.05,1894500.0],["2025-07-01",69.97,71.79,69.14,71.5,3513100.0],["2025-07-02",71.24,72.51,69.89,71.0,2039900.0],["2025-07-03",71.31,73.13,71.26,72.53,1278400.0],["2025-07-07",71.86,72.8,71.56,72.39,2138400.0],["2025-07-08",72.805,72.89,71.07,72.62,2402800.0],["2025-07-09",73.0,76.32,72.69,75.51,3845900.0],["2025-07-10",75.49,79.06,75.32,78.91,4126800.0],["2025-07-11",78.33,78.605,77.33,78.01,2551400.0],["2025-07-14",77.91,79.01,77.35,78.87,2755600.0],["2025-07-15",79.35,79.91,76.57,76.62,2635800.0],["2025-07-16",77.27,77.79,75.8,76.95,2128400.0],["2025-07-17",77.38,78.55,77.01,77.595,2015100.0],["2025-07-18",78.0,78.299,77.08,77.46,2342700.0],["2025-07-21",78.29,78.84,76.53,77.76,2753700.0],["2025-07-22",77.64,80.541,77.48,80.18,2463700.0],["2025-07-23",80.72,81.57,79.73,80.56,1986700.0],["2025-07-24",79.92,80.77,79.16,80.4,2372900.0],["2025-07-25",80.53,81.26,79.79,81.16,1929200.0],["2025-07-28",81.5,81.92,80.912,81.82,1642000.0],["2025-07-29",81.98,82.11,79.585,79.84,2355300.0],["2025-07-30",79.62,80.635,78.77,79.03,1277200.0],["2025-07-31",78.93,80.17,78.0,79.55,1630400.0],["2025-08-01",79.17,80.28,77.93,80.2,2186900.0],["2025-08-04",81.17,83.68,80.58,83.65,2716700.0],["2025-08-05",83.81,85.08,82.345,82.49,3493500.0],["2025-08-06",82.55,85.52,81.955,85.175,6198900.0],["2025-08-07",82.69,88.065,82.36,84.63,4602100.0],["2025-08-08",83.91,83.91,80.73,80.92,2975400.0],["2025-08-11",80.71,81.48,78.4,79.4,2569000.0],["2025-08-12",80.35,81.28,79.7,80.17,3728200.0],["2025-08-13",81.0,84.86,79.84,84.84,4995900.0],["2025-08-14",83.425,85.78,83.02,85.27,4300700.0],["2025-08-15",85.35,86.17,84.8,85.11,2393100.0],["2025-08-18",84.63,85.203,83.79,84.5,1551300.0],["2025-08-19",84.46,85.6,83.22,83.5,2145300.0],["2025-08-20",83.23,83.445,80.56,81.1,1988900.0],["2025-08-21",80.6,82.22,80.08,81.4,1938000.0],["2025-08-22",82.02,87.55,81.54,87.44,5447200.0],["2025-08-25",87.12,89.12,86.91,86.94,4243800.0],["2025-08-26",87.0,88.13,84.89,85.68,2988800.0],["2025-08-27",85.695,86.67,84.12,84.19,1934500.0],["2025-08-28",84.38,85.34,83.28,85.3,1256700.0],["2025-08-29",85.53,85.7,84.125,84.31,1069900.0],["2025-09-02",82.5,82.895,81.17,81.81,2582100.0],["2025-09-03",82.24,84.33,81.705,83.5,1694300.0],["2025-09-04",84.0,84.64,82.93,83.7,2073000.0],["2025-09-05",85.4,88.342,85.39,87.89,2839200.0],["2025-09-08",88.06,91.93,87.755,89.9,4223700.0],["2025-09-09",89.63,89.63,87.12,87.19,1882900.0],["2025-09-10",88.24,88.92,85.48,85.71,1950400.0],["2025-09-11",85.92,89.88,84.78,89.27,3462800.0],["2025-09-12",88.8,89.062,87.7,87.78,1732900.0],["2025-09-15",88.36,88.495,86.24,87.12,1601000.0],["2025-09-16",87.11,89.22,87.0,88.55,2653500.0],["2025-09-17",91.165,93.88,90.04,90.32,5188800.0],["2025-09-18",90.2,91.13,88.95,89.98,2562700.0],["2025-09-19",90.64,90.64,86.56,86.74,4524600.0],["2025-09-22",84.85,85.0,80.78,81.04,5493800.0],["2025-09-23",81.61,81.9,78.95,79.23,4508600.0],["2025-09-24",79.13,80.96,78.65,79.0,3022700.0],["2025-09-25",78.13,78.86,77.53,77.75,2842800.0],["2025-09-26",77.92,79.73,77.55,79.485,2156100.0],["2025-09-29",80.14,80.9,79.0,80.54,2057500.0],["2025-09-30",80.83,81.56,74.47,77.05,5509600.0],["2025-10-01",76.97,77.09,73.04,73.48,5770400.0],["2025-10-02",73.78,75.06,73.23,74.85,2636600.0],["2025-10-03",76.94,78.11,76.54,76.79,2512500.0],["2025-10-06",76.7,76.87,72.99,74.0,4508800.0],["2025-10-07",73.98,74.1,71.47,72.73,3141900.0],["2025-10-08",72.66,72.92,71.01,71.46,2659800.0],["2025-10-09",71.7,71.7,69.914,70.82,2224500.0],["2025-10-10",71.49,71.57,69.36,69.69,2585600.0],["2025-10-13",70.18,70.499,69.0,69.76,1445100.0],["2025-10-14",69.23,72.87,69.2,72.31,2250000.0],["2025-10-15",72.84,73.44,71.75,73.2,2470100.0],["2025-10-16",73.46,75.279,73.42,74.01,3144300.0],["2025-10-17",72.69,73.15,71.285,72.96,1933000.0],["2025-10-20",73.51,74.805,73.304,74.66,2329500.0],["2025-10-21",74.23,77.91,74.15,77.33,3142900.0],["2025-10-22",76.93,77.77,75.72,77.37,2226300.0],["2025-10-23",77.2,78.21,76.0,78.04,1848800.0],["2025-10-24",79.0,79.4,77.09,77.12,2412900.0],["2025-10-27",76.945,78.1,76.41,76.76,2228700.0],["2025-10-28",76.71,76.93,75.17,75.72,1910400.0],["2025-10-29",74.87,74.87,71.43,71.52,3886000.0],["2025-10-30",71.47,73.735,71.27,71.72,4046000.0],["2025-10-31",72.05,75.41,69.83,74.98,6285100.0],["2025-11-03",74.41,76.8,73.58,74.67,3785900.0],["2025-11-04",73.95,74.22,72.895,73.03,2184500.0],["2025-11-05",73.17,74.1,72.6,73.03,2259600.0],["2025-11-06",73.01,73.495,71.485,72.3,2986700.0],["2025-11-07",72.06,73.3,71.39,73.0,2369800.0],["2025-11-10",73.46,74.21,72.18,73.05,2141600.0],["2025-11-11",72.96,74.31,72.58,74.08,1665900.0],["2025-11-12",73.88,74.04,70.36,72.03,3858200.0],["2025-11-13",71.3,72.1,70.15,70.37,5833300.0],["2025-11-14",69.3,70.327,68.53,68.8,3767900.0],["2025-11-17",68.39,69.65,67.49,68.43,2274300.0],["2025-11-18",67.99,68.6,66.86,67.32,2375300.0],["2025-11-19",67.41,68.99,67.41,68.22,2008400.0],["2025-11-20",69.11,69.892,66.88,67.01,3409900.0],["2025-11-21",67.51,71.46,67.51,71.17,3914400.0],["2025-11-24",71.1,72.13,70.72,71.82,2645500.0],["2025-11-25",72.25,74.17,71.735,74.08,2058400.0],["2025-11-26",73.83,74.98,73.35,74.44,1119800.0],["2025-11-28",74.3,74.52,73.74,74.38,1198400.0],["2025-12-01",73.29,74.37,72.515,73.53,1266000.0],["2025-12-02",74.0,74.23,71.94,72.09,1768000.0],["2025-12-03",72.51,76.39,72.201,76.01,2665100.0],["2025-12-04",75.845,76.31,74.39,75.52,1211700.0],["2025-12-05",75.38,75.86,73.56,74.04,1847400.0],["2025-12-08",73.93,74.2,72.0,72.61,1570000.0],["2025-12-09",72.23,74.89,72.024,74.59,1358300.0],["2025-12-10",74.46,76.15,73.56,75.53,1875500.0],["2025-12-11",75.81,77.07,75.29,75.78,2940800.0],["2025-12-12",75.89,76.34,73.96,74.71,1987800.0],["2025-12-15",68.87,69.71,65.07,68.38,11068200.0],["2025-12-16",68.33,71.46,68.33,70.07,3688500.0],["2025-12-17",69.87,70.84,68.71,68.77,3088400.0],["2025-12-18",69.96,70.365,66.75,67.51,4564900.0],["2025-12-19",67.87,69.3,67.42,68.96,3782700.0],["2025-12-22",68.87,70.35,68.135,68.67,2311900.0],["2025-12-23",68.29,69.0,68.047,68.73,1063600.0],["2025-12-24",68.66,70.245,68.66,69.26,930800.0],["2025-12-26",69.17,70.0,69.17,69.81,1158700.0],["2025-12-29",69.81,70.39,69.185,69.86,1313100.0],["2025-12-30",69.81,70.1,69.05,69.36,1618100.0],["2025-12-31",69.14,69.388,68.16,68.22,2233600.0],["2026-01-02",68.55,69.0,65.71,65.92,2907000.0],["2026-01-05",66.05,68.3,65.92,66.03,3058900.0],["2026-01-06",65.75,66.9,64.105,66.58,1820300.0],["2026-01-07",67.24,70.0,64.75,68.17,4595000.0],["2026-01-08",68.22,70.15,66.581,69.95,2910500.0],["2026-01-09",71.0,72.53,68.68,68.75,4740300.0],["2026-01-12",68.38,68.77,66.985,68.17,2410500.0],["2026-01-13",67.88,68.88,67.055,68.84,2664100.0],["2026-01-14",69.06,69.315,66.9,67.55,2755500.0],["2026-01-15",68.18,68.225,66.8,67.89,1636800.0],["2026-01-16",68.2,70.475,67.69,68.53,2213800.0],["2026-01-20",67.1,67.44,65.32,65.88,3338100.0],["2026-01-21",66.83,66.87,63.81,64.92,4704000.0],["2026-01-22",65.73,68.77,65.0,68.59,3186500.0],["2026-01-23",68.52,69.0,66.822,68.0,2510000.0],["2026-01-26",68.61,69.85,68.02,69.565,2441000.0],["2026-01-27",69.93,70.49,66.43,66.62,1787500.0],["2026-01-28",67.17,67.39,65.82,65.98,1858400.0],["2026-01-29",66.47,67.02,64.67,66.16,2366800.0],["2026-01-30",65.82,65.825,62.66,63.03,2417600.0],["2026-02-02",63.03,64.25,62.32,62.52,2979300.0],["2026-02-03",62.52,62.78,58.72,58.94,5480800.0],["2026-02-04",58.775,59.04,55.83,56.54,8672300.0],["2026-02-05",56.53,57.71,53.61,54.01,5008300.0],["2026-02-06",54.16,58.16,53.73,54.97,7914700.0],["2026-02-09",54.63,55.25,54.12,54.28,3951200.0],["2026-02-10",54.32,56.25,54.32,54.71,5122200.0],["2026-02-11",52.035,53.0,44.02,45.66,17270900.0],["2026-02-12",45.67,46.875,43.36,43.82,9468500.0],["2026-02-13",44.31,45.29,42.5,43.45,10828400.0],["2026-02-17",43.95,44.86,42.685,43.97,6240200.0],["2026-02-18",43.73,45.24,43.505,44.98,6719300.0],["2026-02-19",44.61,45.6,44.36,45.55,4917100.0],["2026-02-20",45.52,47.31,44.971,45.46,5060500.0],["2026-02-23",44.86,45.758,42.59,42.83,4473200.0],["2026-02-24",42.55,43.83,41.91,43.73,4864100.0],["2026-02-25",43.43,45.53,42.69,45.31,4738900.0],["2026-02-26",45.74,47.31,45.65,46.65,3747300.0],["2026-02-27",45.42,46.25,44.26,44.62,7865200.0],["2026-03-02",43.1,44.27,42.67,43.54,3966900.0],["2026-03-03",42.85,46.29,42.35,45.23,5739800.0],["2026-03-04",45.0,46.8,45.0,45.82,3681800.0],["2026-03-05",46.5,49.125,46.16,46.66,4935400.0],["2026-03-06",45.94,46.02,44.64,45.91,3707900.0],["2026-03-09",44.82,45.35,43.6,45.25,5553200.0],["2026-03-10",45.14,45.4,43.27,44.06,3400300.0],["2026-03-11",44.04,45.12,43.43,44.9,3267100.0],["2026-03-12",44.23,45.5,41.135,41.25,4646900.0],["2026-03-13",41.98,43.92,41.87,42.9,2980400.0],["2026-03-16",43.06,43.7,42.29,42.36,3661700.0],["2026-03-17",42.705,45.26,42.43,45.23,5974200.0],["2026-03-18",44.57,46.49,44.23,46.27,5747600.0],["2026-03-19",45.58,46.41,44.62,45.54,4286400.0],["2026-03-20",45.3,45.54,43.64,43.95,5941300.0],["2026-03-23",44.57,45.62,44.065,44.82,2753900.0],["2026-03-24",44.31,45.49,43.055,45.31,5743900.0],["2026-03-25",45.97,46.44,42.43,43.6,3926300.0],["2026-03-26",43.15,44.64,41.86,41.86,3044400.0],["2026-03-27",41.29,41.57,40.08,40.44,4271600.0],["2026-03-30",40.87,41.75,40.52,40.79,3538300.0],["2026-03-31",41.58,42.27,40.06,41.38,4742700.0],["2026-04-01",41.75,42.0,39.97,40.49,4509500.0],["2026-04-02",39.78,42.21,39.05,40.6,3605100.0],["2026-04-06",40.67,41.75,40.67,41.65,2406600.0],["2026-04-07",41.5,41.8,40.45,40.79,2293100.0],["2026-04-08",43.19,43.76,41.33,41.43,3963100.0],["2026-04-09",41.17,41.17,39.83,40.63,4354000.0],["2026-04-10",40.63,41.063,39.444,39.87,2706000.0],["2026-04-13",39.41,40.86,39.28,40.49,3243600.0],["2026-04-14",41.385,42.8,40.68,40.89,2343700.0],["2026-04-15",41.62,43.7,41.49,43.5,2837200.0],["2026-04-16",43.96,44.61,43.28,44.08,2037400.0],["2026-04-17",45.465,47.22,44.76,46.86,4528600.0],["2026-04-20",46.27,47.64,45.87,47.3,2852300.0],["2026-04-21",47.87,48.44,46.08,46.17,3010700.0],["2026-04-22",46.66,46.87,45.37,46.04,2458000.0],["2026-04-23",45.775,46.2,43.64,44.5,2547100.0],["2026-04-24",44.57,45.75,44.3,45.41,3650100.0],["2026-04-27",45.16,46.325,45.16,45.59,1750000.0],["2026-04-28",45.98,46.44,44.32,44.76,2029100.0],["2026-04-29",44.8,44.855,42.975,43.41,1940200.0],["2026-04-30",43.14,44.42,43.08,44.4,2153200.0],["2026-05-01",44.84,46.22,44.84,45.28,2612500.0],["2026-05-04",45.52,45.74,43.91,44.03,2494900.0],["2026-05-05",44.42,44.645,43.15,43.54,2874200.0],["2026-05-06",45.11,45.75,44.36,44.53,4616800.0],["2026-05-07",42.27,44.72,41.74,43.68,7140000.0],["2026-05-08",43.76,44.035,41.1,41.43,3861900.0],["2026-05-11",41.45,41.94,40.275,40.44,2847000.0],["2026-05-12",40.44,40.44,39.11,39.63,4275400.0],["2026-05-13",39.11,39.64,37.86,38.53,3670000.0],["2026-05-14",38.635,39.04,37.3,37.37,3777900.0],["2026-05-15",37.23,38.175,36.76,37.66,3076700.0],["2026-05-18",37.415,39.325,36.91,37.17,4278100.0],["2026-05-19",37.495,38.08,35.76,36.0,4170100.0],["2026-05-20",35.74,36.54,34.7,36.47,5500400.0],["2026-05-21",35.97,36.77,35.22,36.75,4808300.0],["2026-05-22",36.54,37.12,35.8,36.34,2901500.0],["2026-05-26",36.01,36.96,35.59,35.74,3805600.0],["2026-05-27",35.79,37.64,35.7,36.05,3387600.0],["2026-05-28",35.76,35.91,35.31,35.44,3525800.0],["2026-05-29",35.53,35.77,34.75,35.0,19067200.0],["2026-06-01",35.37,36.475,34.64,36.25,4486700.0],["2026-06-02",36.035,37.24,34.95,36.37,3914300.0],["2026-06-03",36.24,36.24,34.37,35.51,4957000.0],["2026-06-04",36.36,36.99,35.51,35.92,4955900.0],["2026-06-05",35.87,36.54,34.89,35.06,3328600.0],["2026-06-08",35.11,35.34,34.16,34.79,4057000.0],["2026-06-09",34.79,36.16,34.655,35.45,4461700.0],["2026-06-10",35.24,35.67,33.91,33.93,4338200.0],["2026-06-11",33.57,33.875,31.485,32.7,11267900.0],["2026-06-12",32.1,32.92,31.5,32.03,5523800.0],["2026-06-15",32.6,34.11,31.83,32.36,5461400.0],["2026-06-16",32.18,33.35,31.83,33.26,6596200.0],["2026-06-17",33.25,34.52,31.97,32.01,4626100.0],["2026-06-18",32.09,32.54,31.48,32.11,5399600.0],["2026-06-22",31.57,32.43,30.22,30.31,4633700.0],["2026-06-23",30.62,31.11,30.08,30.5,3409900.0],["2026-06-24",30.62,31.83,30.45,30.54,3744600.0],["2026-06-25",30.54,30.68,29.23,29.41,5273200.0],["2026-06-26",29.42,31.26,29.42,31.15,4939200.0],["2026-06-29",31.55,31.55,30.695,31.38,3209100.0],["2026-06-30",31.14,31.725,29.915,31.52,4283100.0],["2026-07-01",32.04,33.82,31.76,33.02,6266300.0],["2026-07-02",33.43,33.95,32.87,33.43,4114500.0],["2026-07-06",33.215,33.81,32.95,32.96,4210655.647132],["2026-07-07",34.08,34.395,32.67,32.78,3177299.789916],["2026-07-08",32.33,32.9,31.36,32.27,3792288.535309],["2026-07-09",31.86,33.6,31.7501,33.44,3936825.437243],["2026-07-10",33.84,34.46,32.125,32.19,2597583.575398],["2026-07-13",31.84,33.02,31.46,32.19,2892054.912116],["2026-07-14",31.82,32.55,31.5,31.86,2686686.038769],["2026-07-15",32.69,34.125,32.64,33.845,3826008.697057],["2026-07-16",34.22,34.4,33.33,34.08,2748645.361524],["2026-07-17",33.63,34.3399,33.05,33.905,3005335.352611],["2026-07-20",33.89,33.945,32.6,33.03,3477103.475647],["2026-07-21",32.36,33.03,31.67,31.85,2713571.333831],["2026-07-22",32.15,32.28,31.105,31.36,2484317.892373],["2026-07-23",31.14,31.245,29.385,29.58,4138508.708134],["2026-07-24",29.7,31.105,29.58,30.76,3808653.147088],["2026-07-27",31.39,32.75,31.39,32,2688589.837124],["2026-07-28",32.26,34,32.15,33.675,2872780.254947],["2026-07-29",32.23,34.8,32,34,3613523.351285],["2026-07-30",33.21,33.78,32.11,33.71,3335664.278856],["2026-07-31",33.68,34.22,33.2,34.06,4396514.761719],["2026-08-03",34.615,35.53,34.22,35.12,3330833.848546],["2026-08-04",34.89,36.36,34.7,36.28,2828548.512332],["2026-08-05",36.32,36.84,35.83,36.1,4735925.122296],["2026-08-06",30.81,33.54,29.86,33.43,11505418.269868],["2026-08-07",33.48,34.63,32.995,33.61,4930589.757461],["2026-08-10",33.4,34.5,32.725,33.26,967254.402251],["2026-08-11",33.09,34.84,32.5,34.14,3480904.82321],["2026-08-12",33.75,34.4,32.69,33.26,2886040.215004],["2026-08-13",33.76,36.22,33.105,35.92,4652248.252772],["2026-08-14",35.965,36.32,34.52,34.78,2773309.276423]]}