{"t":"NCLH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-01-18",25.1,25.49,24.16,24.79,17761800.0],["2013-01-22",25.0,27.36,24.85,26.95,2072000.0],["2013-01-23",28.0,28.86,26.49,27.49,1572200.0],["2013-01-24",27.17,27.9,26.64,27.35,508700.0],["2013-01-25",27.5,27.9,26.28,27.35,870700.0],["2013-01-28",27.88,27.88,26.94,27.76,172200.0],["2013-01-29",27.9,27.96,27.0,27.11,437400.0],["2013-01-30",26.69,27.23,26.17,26.29,816400.0],["2013-01-31",26.02,26.92,25.75,26.37,970400.0],["2013-02-01",26.47,27.8,26.18,27.65,1099300.0],["2013-02-04",27.71,29.08,27.6,28.41,952100.0],["2013-02-05",28.96,28.96,27.97,28.54,447200.0],["2013-02-06",28.1,28.74,27.8,27.98,377200.0],["2013-02-07",27.93,28.09,27.43,27.55,276300.0],["2013-02-08",27.6,28.31,27.32,27.91,380200.0],["2013-02-11",27.78,27.84,27.43,27.68,576900.0],["2013-02-12",28.91,29.5,28.24,28.32,1876800.0],["2013-02-13",28.81,29.54,28.29,28.92,772500.0],["2013-02-14",28.82,29.4,28.6,29.25,431900.0],["2013-02-15",29.48,30.41,29.48,30.27,1418700.0],["2013-02-19",30.47,31.33,30.45,31.19,497800.0],["2013-02-20",31.19,31.91,30.56,30.8,612700.0],["2013-02-21",30.54,31.0,29.76,30.47,481400.0],["2013-02-22",30.95,31.31,29.46,29.99,571200.0],["2013-02-25",31.34,31.41,30.18,30.78,471700.0],["2013-02-26",30.81,31.08,29.79,30.21,418300.0],["2013-02-27",30.56,30.7,29.83,30.26,294400.0],["2013-02-28",30.55,31.08,30.03,30.98,234900.0],["2013-03-01",30.5,31.68,30.26,30.99,688200.0],["2013-03-04",30.55,31.25,30.26,30.45,274400.0],["2013-03-05",30.12,30.74,29.85,30.03,366000.0],["2013-03-06",30.19,30.4,29.85,30.02,153100.0],["2013-03-07",29.85,30.42,29.85,30.29,306800.0],["2013-03-08",30.98,30.98,29.12,30.3,679300.0],["2013-03-11",30.5,30.69,29.99,30.66,316000.0],["2013-03-12",30.33,31.0,30.33,30.85,770700.0],["2013-03-13",30.93,31.0,30.48,30.78,321600.0],["2013-03-14",30.73,30.96,29.89,30.0,785500.0],["2013-03-15",29.6,30.09,29.55,29.82,798700.0],["2013-03-18",29.8,30.62,29.62,30.29,389600.0],["2013-03-19",30.29,30.69,29.78,30.26,133500.0],["2013-03-20",30.27,30.99,30.25,30.5,162900.0],["2013-03-21",30.39,30.75,29.93,30.03,96900.0],["2013-03-22",30.03,30.26,29.91,30.18,112800.0],["2013-03-25",30.14,30.16,29.31,29.48,563200.0],["2013-03-26",29.93,30.0,29.02,29.54,410900.0],["2013-03-27",29.41,30.33,29.26,30.15,215400.0],["2013-03-28",30.01,30.44,29.43,29.65,2345700.0],["2013-04-01",29.79,29.95,29.34,29.93,640100.0],["2013-04-02",29.98,30.54,29.18,29.92,639000.0],["2013-04-03",29.82,30.39,28.57,29.19,1083700.0],["2013-04-04",29.1,29.36,28.51,29.27,442000.0],["2013-04-05",29.02,29.39,28.59,29.3,334700.0],["2013-04-08",29.41,30.16,29.12,29.99,246200.0],["2013-04-09",30.15,30.37,29.45,30.34,250200.0],["2013-04-10",30.46,30.95,29.8,30.53,265800.0],["2013-04-11",30.33,30.87,30.06,30.64,112700.0],["2013-04-12",30.51,30.85,29.76,30.5,115100.0],["2013-04-15",30.41,30.52,29.94,30.07,144300.0],["2013-04-16",30.18,30.48,29.0,30.0,452000.0],["2013-04-17",29.95,29.95,29.21,29.55,224300.0],["2013-04-18",29.65,29.85,29.33,29.34,175900.0],["2013-04-19",29.52,29.52,28.86,29.43,118400.0],["2013-04-22",29.42,29.71,29.01,29.38,210800.0],["2013-04-23",29.51,29.79,29.15,29.34,137100.0],["2013-04-24",29.4,29.4,28.75,28.9,197100.0],["2013-04-25",29.59,30.37,29.1,30.06,1192700.0],["2013-04-26",30.45,30.45,29.58,30.39,209200.0],["2013-04-29",30.5,30.52,30.16,30.36,381700.0],["2013-04-30",30.33,31.07,29.51,31.01,429700.0],["2013-05-01",31.36,31.37,30.46,31.09,408700.0],["2013-05-02",31.15,31.8,30.6,31.36,214900.0],["2013-05-03",31.39,32.0,31.3,31.53,150700.0],["2013-05-06",31.66,32.31,30.48,31.82,866000.0],["2013-05-07",31.9,32.93,31.01,31.66,833200.0],["2013-05-08",31.82,32.07,31.38,31.9,325300.0],["2013-05-09",31.54,32.08,31.01,31.71,252300.0],["2013-05-10",31.68,31.84,30.86,31.01,274200.0],["2013-05-13",31.06,31.06,29.91,30.46,289000.0],["2013-05-14",30.6,30.79,30.21,30.76,491700.0],["2013-05-15",30.63,31.45,30.55,31.36,274600.0],["2013-05-16",31.4,31.73,31.31,31.42,339400.0],["2013-05-17",31.19,31.84,31.1,31.56,841300.0],["2013-05-20",31.61,32.44,31.35,32.03,286400.0],["2013-05-21",31.8,32.34,31.69,32.0,254500.0],["2013-05-22",31.84,32.4,30.96,31.8,354900.0],["2013-05-23",31.51,32.07,31.2,31.96,205800.0],["2013-05-24",31.81,32.19,31.81,32.15,168200.0],["2013-05-28",32.23,32.44,31.42,31.75,690400.0],["2013-05-29",31.6,31.83,31.35,31.57,321600.0],["2013-05-30",31.32,31.89,30.54,30.82,296100.0],["2013-05-31",30.77,31.4,30.49,30.75,211800.0],["2013-06-03",30.85,31.55,30.79,31.35,659800.0],["2013-06-04",31.26,31.8,31.26,31.41,358100.0],["2013-06-05",31.42,31.57,30.63,30.85,529700.0],["2013-06-06",30.8,30.97,30.14,30.79,367700.0],["2013-06-07",30.98,31.64,30.51,31.24,425600.0],["2013-06-10",31.47,32.08,30.91,31.17,587100.0],["2013-06-11",31.07,31.84,30.49,31.65,229300.0],["2013-06-12",31.7,31.87,30.86,31.11,218600.0],["2013-06-13",30.94,31.5,30.51,31.08,414900.0],["2013-06-14",31.0,31.76,30.04,31.28,344100.0],["2013-06-17",31.16,31.66,30.75,31.19,194500.0],["2013-06-18",30.87,31.62,30.84,31.55,359300.0],["2013-06-19",31.44,32.0,31.2,31.3,197400.0],["2013-06-20",31.09,31.67,30.79,31.28,295500.0],["2013-06-21",31.25,31.25,29.66,29.72,1503900.0],["2013-06-24",30.84,30.85,28.25,28.27,620400.0],["2013-06-25",28.0,29.27,28.0,28.76,322800.0],["2013-06-26",28.84,29.68,28.84,29.43,166800.0],["2013-06-27",29.7,30.4,29.35,30.03,451300.0],["2013-06-28",29.8,30.8,29.79,30.31,731600.0],["2013-07-01",30.34,31.0,30.1,30.95,337800.0],["2013-07-02",30.67,31.15,30.2,30.48,411600.0],["2013-07-03",30.45,30.72,29.26,30.59,538500.0],["2013-07-05",30.65,31.68,30.65,31.65,144700.0],["2013-07-08",31.75,32.27,30.98,31.79,286600.0],["2013-07-09",31.84,32.0,31.38,31.76,178000.0],["2013-07-10",31.68,31.68,31.15,31.5,107100.0],["2013-07-11",31.66,31.66,31.41,31.43,270300.0],["2013-07-12",31.22,31.6,31.08,31.53,116400.0],["2013-07-15",31.56,31.67,31.33,31.38,88700.0],["2013-07-16",31.46,31.63,31.28,31.4,129800.0],["2013-07-17",31.61,31.74,31.02,31.35,253000.0],["2013-07-18",31.49,31.49,30.97,31.37,332400.0],["2013-07-19",31.14,31.27,30.91,31.2,57600.0],["2013-07-22",31.35,31.38,31.03,31.3,95800.0],["2013-07-23",31.25,31.4,30.6,31.13,110800.0],["2013-07-24",31.04,31.04,30.46,30.72,75100.0],["2013-07-25",30.73,30.74,30.16,30.27,262300.0],["2013-07-26",30.25,31.19,30.1,30.97,569200.0],["2013-07-29",30.77,31.39,29.65,30.26,494000.0],["2013-07-30",30.36,30.36,29.67,29.76,200400.0],["2013-07-31",29.76,30.86,29.32,30.31,561700.0],["2013-08-01",30.5,30.5,29.88,30.25,770100.0],["2013-08-02",30.07,30.94,30.06,30.59,145900.0],["2013-08-05",30.54,30.92,30.47,30.74,325600.0],["2013-08-06",30.57,30.84,30.08,30.26,173600.0],["2013-08-07",30.36,30.49,30.08,30.18,102000.0],["2013-08-08",28.92,30.46,28.28,30.05,1107700.0],["2013-08-09",30.47,31.28,30.33,31.02,9222500.0],["2013-08-12",30.99,31.62,30.87,31.6,933100.0],["2013-08-13",31.45,32.31,31.28,32.22,912900.0],["2013-08-14",32.06,32.7,31.6,32.44,637100.0],["2013-08-15",32.17,32.84,31.66,32.79,737300.0],["2013-08-16",32.92,32.93,31.92,31.97,1779200.0],["2013-08-19",32.44,32.48,31.14,31.46,915000.0],["2013-08-20",31.21,31.66,30.96,31.46,471100.0],["2013-08-21",31.17,31.95,31.06,31.8,399500.0],["2013-08-22",31.73,32.49,31.58,32.42,312700.0],["2013-08-23",32.22,32.27,31.62,31.78,634700.0],["2013-08-26",31.93,31.93,31.57,31.69,464600.0],["2013-08-27",31.4,31.5,31.02,31.21,622800.0],["2013-08-28",31.1,31.32,30.86,31.1,413300.0],["2013-08-29",30.97,31.26,30.83,31.21,341300.0],["2013-08-30",31.13,31.26,30.91,31.09,379200.0],["2013-09-03",31.35,32.06,31.01,31.46,498100.0],["2013-09-04",31.92,32.04,30.95,31.16,571300.0],["2013-09-05",31.07,31.52,30.88,31.15,564400.0],["2013-09-06",31.37,31.52,30.87,31.31,186200.0],["2013-09-09",31.43,31.74,30.98,31.19,485100.0],["2013-09-10",31.43,31.94,31.2,31.75,370800.0],["2013-09-11",31.6,32.07,31.21,31.8,348500.0],["2013-09-12",31.93,32.19,31.84,31.88,440700.0],["2013-09-13",31.98,32.61,31.75,32.57,375000.0],["2013-09-16",32.76,32.89,32.09,32.3,325400.0],["2013-09-17",32.25,33.26,32.1,33.18,458400.0],["2013-09-18",33.05,33.24,32.42,33.06,210600.0],["2013-09-19",33.01,33.56,32.86,33.19,297600.0],["2013-09-20",33.14,33.16,32.63,33.05,487000.0],["2013-09-23",33.06,33.67,32.76,32.84,212400.0],["2013-09-24",32.69,32.94,31.81,31.94,553400.0],["2013-09-25",31.83,32.09,31.41,31.65,615200.0],["2013-09-26",31.6,31.84,31.13,31.27,644100.0],["2013-09-27",31.12,31.31,30.47,31.02,359100.0],["2013-09-30",30.73,30.98,30.19,30.85,924000.0],["2013-10-01",30.86,31.17,30.56,30.83,1035600.0],["2013-10-02",30.15,31.4,29.86,31.34,1862500.0],["2013-10-03",31.21,31.42,30.4,30.54,398900.0],["2013-10-04",30.98,31.97,30.7,31.25,1053100.0],["2013-10-07",31.15,31.32,30.79,30.85,417800.0],["2013-10-08",30.82,31.05,29.82,30.2,1213100.0],["2013-10-09",30.15,30.59,30.0,30.32,808200.0],["2013-10-10",30.68,30.99,30.31,30.89,343900.0],["2013-10-11",30.96,31.52,30.61,30.74,382200.0],["2013-10-14",30.52,30.67,29.96,30.48,356300.0],["2013-10-15",30.48,30.82,29.94,30.16,564600.0],["2013-10-16",30.23,30.23,29.5,29.93,861200.0],["2013-10-17",29.98,30.17,28.57,29.81,1292300.0],["2013-10-18",30.49,30.66,29.83,30.06,1015700.0],["2013-10-21",31.17,31.63,30.68,31.22,1364700.0],["2013-10-22",31.26,32.03,31.09,31.99,787500.0],["2013-10-23",31.98,32.6,31.64,32.35,713200.0],["2013-10-24",32.69,33.5,32.33,32.87,1389400.0],["2013-10-25",32.68,33.3,32.34,32.44,1265500.0],["2013-10-28",32.69,33.3,31.8,32.06,1616100.0],["2013-10-29",33.3,33.42,31.3,32.23,3081100.0],["2013-10-30",32.25,32.91,31.8,32.12,494300.0],["2013-10-31",32.04,32.32,31.56,32.02,408900.0],["2013-11-01",32.04,32.42,31.67,32.28,206400.0],["2013-11-04",32.05,32.85,32.05,32.72,514100.0],["2013-11-05",32.71,32.71,31.78,31.86,311000.0],["2013-11-06",32.01,32.29,31.77,32.24,152600.0],["2013-11-07",32.45,32.63,31.12,31.31,381000.0],["2013-11-08",31.37,31.98,31.3,31.42,261400.0],["2013-11-11",31.48,32.21,31.34,32.1,215000.0],["2013-11-12",32.03,32.33,31.8,31.97,544300.0],["2013-11-13",31.77,32.15,31.55,32.09,177600.0],["2013-11-14",32.04,32.12,31.66,31.91,199500.0],["2013-11-15",32.02,33.12,31.5,33.07,515900.0],["2013-11-18",33.03,33.82,32.76,33.13,642600.0],["2013-11-19",33.05,33.4,32.76,32.87,267300.0],["2013-11-20",32.25,32.78,31.77,32.75,457100.0],["2013-11-21",32.95,33.33,32.67,33.2,332100.0],["2013-11-22",33.2,33.61,33.0,33.57,910600.0],["2013-11-25",33.75,33.81,33.11,33.55,487500.0],["2013-11-26",33.44,34.26,33.44,33.99,767600.0],["2013-11-27",33.97,34.55,33.95,34.36,311500.0],["2013-11-29",34.42,34.49,34.0,34.1,132000.0],["2013-12-02",34.05,34.44,33.93,34.12,235400.0],["2013-12-03",33.43,34.17,33.16,33.55,1968100.0],["2013-12-04",33.65,33.86,33.2,33.24,10129000.0],["2013-12-05",33.25,33.45,32.99,33.0,1328700.0],["2013-12-06",33.09,33.64,33.01,33.52,906000.0],["2013-12-09",33.68,33.73,33.24,33.56,463400.0],["2013-12-10",33.41,33.6,33.24,33.24,409100.0],["2013-12-11",33.25,33.42,33.0,33.0,686900.0],["2013-12-12",33.14,33.14,32.03,32.11,823700.0],["2013-12-13",32.27,32.48,31.5,31.65,921900.0],["2013-12-16",31.87,32.48,31.66,32.29,594700.0],["2013-12-17",32.4,32.52,32.0,32.14,545200.0],["2013-12-18",32.25,32.43,31.7,31.9,556100.0],["2013-12-19",32.2,33.5,32.13,33.16,1533100.0],["2013-12-20",33.29,34.94,33.18,34.52,4016900.0],["2013-12-23",34.58,34.88,33.97,34.75,674800.0],["2013-12-24",34.75,35.16,34.54,35.1,313400.0],["2013-12-26",35.09,35.17,34.68,35.06,435200.0],["2013-12-27",35.03,35.32,35.01,35.12,132500.0],["2013-12-30",35.19,35.52,34.93,35.25,420200.0],["2013-12-31",35.24,35.97,35.15,35.47,563000.0],["2014-01-02",35.16,35.4,34.46,34.64,428400.0],["2014-01-03",34.83,35.04,34.41,34.64,484700.0],["2014-01-06",34.51,34.82,33.93,33.96,377900.0],["2014-01-07",34.01,34.55,33.84,33.88,640700.0],["2014-01-08",33.86,34.48,33.78,34.32,223700.0],["2014-01-09",34.25,34.85,34.21,34.72,591300.0],["2014-01-10",34.89,35.54,34.51,35.25,688700.0],["2014-01-13",35.14,35.33,34.72,34.84,421400.0],["2014-01-14",35.16,36.43,34.77,35.85,1164800.0],["2014-01-15",36.08,37.05,35.85,36.89,840300.0],["2014-01-16",36.72,37.3,36.37,36.91,818700.0],["2014-01-17",36.78,37.08,36.48,36.54,319000.0],["2014-01-21",36.45,36.79,36.03,36.22,708000.0],["2014-01-22",36.3,36.9,36.08,36.7,893900.0],["2014-01-23",36.45,37.0,35.61,36.04,1076900.0],["2014-01-24",35.87,35.87,35.14,35.26,959600.0],["2014-01-27",35.49,35.92,34.39,34.74,903100.0],["2014-01-28",34.82,35.41,34.55,34.88,794400.0],["2014-01-29",34.56,34.9,34.18,34.44,682800.0],["2014-01-30",34.34,35.37,34.29,35.06,655000.0],["2014-01-31",34.66,35.29,34.36,35.02,602600.0],["2014-02-03",35.02,35.3,34.2,34.4,794800.0],["2014-02-04",34.5,35.0,34.01,34.21,417500.0],["2014-02-05",34.12,34.51,33.69,34.43,335900.0],["2014-02-06",34.54,35.23,34.44,35.08,434400.0],["2014-02-07",35.31,35.43,34.78,35.21,382700.0],["2014-02-10",35.1,35.66,34.91,35.62,517300.0],["2014-02-11",35.98,36.7,35.61,36.25,1418900.0],["2014-02-12",36.14,36.37,35.26,35.89,1248100.0],["2014-02-13",35.35,35.36,34.07,34.7,2433600.0],["2014-02-14",34.76,35.55,34.48,35.17,1468600.0],["2014-02-18",35.55,36.09,31.65,33.56,4590400.0],["2014-02-19",33.06,33.9,32.96,33.35,1439100.0],["2014-02-20",33.49,33.94,33.37,33.79,667500.0],["2014-02-21",33.93,34.32,33.65,34.27,1135300.0],["2014-02-24",34.25,34.25,33.86,34.11,854600.0],["2014-02-25",34.25,34.41,33.59,33.63,518500.0],["2014-02-26",33.51,33.82,32.76,32.83,960400.0],["2014-02-27",32.62,33.38,32.34,33.34,1089600.0],["2014-02-28",33.29,34.35,33.1,34.27,1208700.0],["2014-03-03",33.88,34.03,33.4,33.68,871100.0],["2014-03-04",33.94,34.32,33.67,33.83,811200.0],["2014-03-05",32.7,33.25,32.46,32.91,6888400.0],["2014-03-06",33.12,33.26,32.75,33.18,2739100.0],["2014-03-07",33.38,33.69,33.05,33.37,2332600.0],["2014-03-10",33.49,33.89,32.86,32.91,1206400.0],["2014-03-11",33.02,33.31,32.91,33.07,1416900.0],["2014-03-12",32.93,32.96,32.52,32.83,851200.0],["2014-03-13",32.86,33.32,31.95,32.0,975800.0],["2014-03-14",31.89,32.08,31.61,31.73,814600.0],["2014-03-17",31.73,32.23,31.73,32.2,1101800.0],["2014-03-18",32.35,33.16,31.91,32.71,1989400.0],["2014-03-19",32.79,32.97,32.4,32.74,802800.0],["2014-03-20",32.64,33.37,32.64,33.35,911700.0],["2014-03-21",33.58,33.73,33.23,33.49,1975400.0],["2014-03-24",33.54,33.67,32.91,33.28,938600.0],["2014-03-25",33.27,33.33,32.4,33.1,1866000.0],["2014-03-26",33.18,33.47,32.72,32.85,1170000.0],["2014-03-27",32.84,33.17,32.41,32.59,843200.0],["2014-03-28",32.65,32.95,31.7,31.84,1373500.0],["2014-03-31",31.89,32.37,31.81,32.27,1030500.0],["2014-04-01",32.45,33.26,32.44,33.19,785800.0],["2014-04-02",33.26,33.45,32.86,33.25,609900.0],["2014-04-03",33.28,33.4,32.95,33.28,541000.0],["2014-04-04",33.3,33.39,32.19,32.57,873400.0],["2014-04-07",32.41,32.41,31.04,31.25,972700.0],["2014-04-08",31.25,31.62,31.16,31.43,740200.0],["2014-04-09",31.43,31.97,31.18,31.7,773500.0],["2014-04-10",31.75,31.91,30.89,31.03,459300.0],["2014-04-11",30.97,31.0,29.71,29.85,1242600.0],["2014-04-14",30.14,30.58,29.71,29.91,555800.0],["2014-04-15",30.05,30.17,29.08,29.65,1320200.0],["2014-04-16",29.74,29.83,29.43,29.81,2142900.0],["2014-04-17",30.2,30.97,29.89,30.72,1059600.0],["2014-04-21",30.8,31.01,30.28,30.3,499500.0],["2014-04-22",31.0,31.1,30.58,30.79,977800.0],["2014-04-23",30.83,31.03,30.73,30.84,1177000.0],["2014-04-24",31.12,31.12,30.55,31.01,2348400.0],["2014-04-25",31.0,31.2,30.42,30.97,2435900.0],["2014-04-28",30.74,31.83,30.34,31.67,3810900.0],["2014-04-29",31.15,33.66,31.07,32.94,3230300.0],["2014-04-30",32.99,33.31,32.66,32.77,1390700.0],["2014-05-01",32.78,32.94,32.28,32.46,1308400.0],["2014-05-02",32.54,32.83,32.16,32.5,1206900.0],["2014-05-05",32.2,32.71,31.74,32.04,784000.0],["2014-05-06",32.08,32.38,31.78,31.86,614900.0],["2014-05-07",31.87,32.18,31.72,31.89,691800.0],["2014-05-08",31.83,32.22,31.49,31.79,948200.0],["2014-05-09",31.82,31.86,31.16,31.46,1811100.0],["2014-05-12",31.65,32.6,31.37,32.38,945300.0],["2014-05-13",32.45,32.57,32.04,32.52,744900.0],["2014-05-14",32.36,32.59,32.31,32.41,672500.0],["2014-05-15",32.46,32.7,32.28,32.65,1436700.0],["2014-05-16",32.61,32.76,32.38,32.75,845600.0],["2014-05-19",32.58,33.28,32.53,33.18,841500.0],["2014-05-20",33.21,33.39,32.93,33.17,1061000.0],["2014-05-21",33.26,33.83,33.07,33.77,515300.0],["2014-05-22",33.75,33.94,33.52,33.76,826400.0],["2014-05-23",33.79,33.99,33.6,33.97,390400.0],["2014-05-27",34.03,34.18,33.57,33.7,675900.0],["2014-05-28",33.69,33.69,33.24,33.24,1048800.0],["2014-05-29",33.38,33.77,33.28,33.35,1013200.0],["2014-05-30",33.32,33.78,33.1,33.75,962200.0],["2014-06-02",33.74,34.01,33.43,33.9,835500.0],["2014-06-03",33.75,34.07,33.57,34.02,597100.0],["2014-06-04",33.06,34.13,33.01,34.09,1164800.0],["2014-06-05",34.09,34.14,33.73,34.03,1348100.0],["2014-06-06",34.12,34.14,33.68,33.76,693400.0],["2014-06-09",31.04,33.89,31.04,33.68,938800.0],["2014-06-10",33.45,34.08,33.38,33.55,748200.0],["2014-06-11",33.43,33.75,33.22,33.65,528900.0],["2014-06-12",33.74,33.85,32.84,32.92,949600.0],["2014-06-13",32.88,33.06,32.52,32.86,700800.0],["2014-06-16",32.33,32.6,31.65,31.9,2641600.0],["2014-06-17",31.8,32.15,31.72,32.03,1010500.0],["2014-06-18",31.96,32.19,31.88,31.93,1074300.0],["2014-06-19",31.84,32.13,31.84,31.91,673900.0],["2014-06-20",31.85,32.19,31.85,31.99,836900.0],["2014-06-23",32.03,32.51,31.92,32.42,1073600.0],["2014-06-24",32.21,32.51,31.75,32.14,2092900.0],["2014-06-25",31.98,32.42,31.79,32.04,1027600.0],["2014-06-26",32.0,32.21,31.73,31.99,879400.0],["2014-06-27",31.96,32.14,31.45,31.45,5246600.0],["2014-06-30",31.49,31.77,31.45,31.7,923900.0],["2014-07-01",31.72,32.0,31.41,31.9,765100.0],["2014-07-02",31.9,32.37,31.67,31.94,592400.0],["2014-07-03",32.15,32.53,32.09,32.48,564400.0],["2014-07-07",32.26,32.43,31.8,32.38,879300.0],["2014-07-08",32.32,32.56,32.1,32.2,1544000.0],["2014-07-09",32.16,32.74,32.0,32.66,904400.0],["2014-07-10",32.36,33.08,32.11,32.74,891500.0],["2014-07-11",32.65,32.98,32.27,32.95,664500.0],["2014-07-14",33.09,33.09,32.71,32.72,691500.0],["2014-07-15",32.65,32.98,32.17,32.31,1059800.0],["2014-07-16",32.4,32.7,32.23,32.36,1942500.0],["2014-07-17",32.31,32.47,31.93,31.98,609600.0],["2014-07-18",32.06,32.41,31.92,32.29,689600.0],["2014-07-21",32.19,32.44,31.79,31.89,481000.0],["2014-07-22",32.0,32.3,31.98,32.18,392100.0],["2014-07-23",32.3,32.46,31.84,32.06,621600.0],["2014-07-24",32.4,32.86,32.28,32.54,660300.0],["2014-07-25",32.5,32.94,32.04,32.4,1273100.0],["2014-07-28",32.47,32.96,32.4,32.76,1413300.0],["2014-07-29",32.1,34.33,32.1,33.53,2615600.0],["2014-07-30",33.65,33.73,32.92,33.05,1658500.0],["2014-07-31",32.78,33.08,32.55,32.78,1876300.0],["2014-08-01",32.72,33.48,32.5,32.97,1338000.0],["2014-08-04",32.96,33.34,32.66,32.96,499400.0],["2014-08-05",32.7,33.15,32.25,32.43,980500.0],["2014-08-06",32.19,32.56,31.38,31.88,1181300.0],["2014-08-07",32.08,32.25,31.66,31.79,603400.0],["2014-08-08",31.85,32.02,31.62,31.75,546800.0],["2014-08-11",31.78,32.21,31.76,32.18,331600.0],["2014-08-12",32.19,32.68,32.07,32.33,393300.0],["2014-08-13",32.42,32.73,32.19,32.2,483600.0],["2014-08-14",32.1,32.84,32.05,32.84,896100.0],["2014-08-15",33.4,34.5,33.28,33.56,1509900.0],["2014-08-18",33.57,34.15,33.57,33.68,795700.0],["2014-08-19",33.86,34.0,33.45,33.49,619900.0],["2014-08-20",33.37,33.95,33.21,33.79,679700.0],["2014-08-21",33.8,33.95,33.69,33.74,592800.0],["2014-08-22",33.74,33.95,33.49,33.79,986500.0],["2014-08-25",34.01,34.01,33.63,33.79,355100.0],["2014-08-26",33.73,33.92,33.61,33.79,387000.0],["2014-08-27",33.89,33.97,33.53,33.7,365500.0],["2014-08-28",33.69,33.69,33.13,33.19,503800.0],["2014-08-29",33.1,33.59,33.02,33.31,467300.0],["2014-09-02",38.01,38.05,36.7,36.99,6593100.0],["2014-09-03",37.09,37.39,36.9,36.94,1755600.0],["2014-09-04",36.24,36.76,35.78,36.25,1067700.0],["2014-09-05",36.1,36.3,35.96,36.1,1191600.0],["2014-09-08",36.0,36.32,35.92,36.1,657200.0],["2014-09-09",36.14,36.33,35.95,36.06,569300.0],["2014-09-10",36.23,36.37,35.92,36.31,371000.0],["2014-09-11",36.28,36.73,35.93,36.5,607800.0],["2014-09-12",36.55,36.87,36.35,36.62,838900.0],["2014-09-15",36.52,36.61,36.03,36.44,454300.0],["2014-09-16",36.23,36.58,35.97,36.43,740400.0],["2014-09-17",36.47,36.89,36.19,36.68,352600.0],["2014-09-18",36.62,37.05,36.6,36.95,529300.0],["2014-09-19",36.89,37.18,36.75,36.77,734700.0],["2014-09-22",36.86,36.9,36.46,36.79,586600.0],["2014-09-23",36.92,37.35,36.71,36.85,858600.0],["2014-09-24",36.75,36.84,36.47,36.54,847700.0],["2014-09-25",36.32,36.5,35.73,35.88,562800.0],["2014-09-26",36.15,36.81,36.08,36.58,697700.0],["2014-09-29",36.43,36.43,36.07,36.22,519600.0],["2014-09-30",35.77,36.31,35.77,36.02,521300.0],["2014-10-01",35.9,36.15,35.11,35.17,1099800.0],["2014-10-02",35.35,35.42,34.12,35.03,633600.0],["2014-10-03",35.3,35.86,35.06,35.8,1056300.0],["2014-10-06",36.06,36.27,35.54,35.6,542700.0],["2014-10-07",35.3,35.38,34.5,34.6,876000.0],["2014-10-08",34.59,35.19,34.43,34.97,1520600.0],["2014-10-09",34.8,35.0,33.77,33.99,1036600.0],["2014-10-10",33.91,34.15,33.36,33.73,893100.0],["2014-10-13",33.35,33.89,31.94,31.97,2206500.0],["2014-10-14",32.08,32.53,31.51,32.05,1687700.0],["2014-10-15",31.86,31.86,30.45,31.07,1214700.0],["2014-10-16",30.66,31.49,30.66,31.3,1266900.0],["2014-10-17",30.46,32.4,30.44,32.02,2323800.0],["2014-10-20",32.12,32.93,32.05,32.91,828100.0],["2014-10-21",33.34,34.24,32.93,34.16,858100.0],["2014-10-22",34.2,34.92,34.11,34.64,1213700.0],["2014-10-23",34.87,34.94,33.74,34.26,882300.0],["2014-10-24",34.17,35.11,34.1,35.02,323500.0],["2014-10-27",34.84,35.4,34.76,35.32,518500.0],["2014-10-28",35.37,36.27,35.16,36.23,880200.0],["2014-10-29",36.57,37.23,36.14,36.66,2061000.0],["2014-10-30",36.99,38.66,36.6,38.44,1809900.0],["2014-10-31",39.11,39.51,38.53,39.0,1080900.0],["2014-11-03",39.2,39.63,38.55,39.07,1351300.0],["2014-11-04",39.14,39.31,38.11,38.4,1426800.0],["2014-11-05",38.65,39.16,38.28,39.03,591800.0],["2014-11-06",39.13,39.69,38.87,38.98,1368700.0],["2014-11-07",39.39,39.69,38.73,38.99,1153800.0],["2014-11-10",39.17,39.79,38.9,39.35,1571000.0],["2014-11-11",39.28,39.93,39.22,39.9,855300.0],["2014-11-12",39.66,40.45,39.42,40.35,2516200.0],["2014-11-13",40.17,40.57,39.83,40.5,1221200.0],["2014-11-14",40.45,41.66,40.33,41.59,1356600.0],["2014-11-17",41.66,41.66,40.95,41.31,695600.0],["2014-11-18",41.39,41.96,41.32,41.77,926600.0],["2014-11-19",41.91,41.97,41.46,41.79,767700.0],["2014-11-20",41.5,42.09,41.42,41.71,826700.0],["2014-11-21",42.23,42.36,41.79,41.83,559400.0],["2014-11-24",41.98,42.34,41.83,42.2,605700.0],["2014-11-25",42.27,42.61,41.86,42.16,3645000.0],["2014-11-26",42.11,42.5,41.31,42.15,495800.0],["2014-11-28",42.67,45.07,42.63,43.89,1698400.0],["2014-12-01",43.86,43.86,42.28,42.66,1036400.0],["2014-12-02",43.26,44.16,43.05,44.14,1562000.0],["2014-12-03",44.37,44.67,43.78,44.34,873500.0],["2014-12-04",44.27,45.01,44.27,44.96,759800.0],["2014-12-05",44.99,45.93,44.99,45.48,1337500.0],["2014-12-08",45.69,45.79,44.73,44.95,1365600.0],["2014-12-09",44.33,44.97,43.84,44.7,1074900.0],["2014-12-10",44.71,45.04,44.21,44.6,1837300.0],["2014-12-11",44.63,44.89,42.84,43.73,2449700.0],["2014-12-12",43.53,44.36,43.53,43.79,856700.0],["2014-12-15",44.14,44.17,43.03,43.74,737400.0],["2014-12-16",43.38,44.17,43.38,43.76,1171100.0],["2014-12-17",43.99,45.78,43.69,45.76,1900700.0],["2014-12-18",46.01,46.37,45.34,45.95,2402700.0],["2014-12-19",46.41,47.04,45.6,46.86,2095200.0],["2014-12-22",47.03,47.3,46.58,46.67,1405900.0],["2014-12-23",46.82,47.79,46.69,47.51,743000.0],["2014-12-24",47.52,47.86,47.5,47.66,202400.0],["2014-12-26",47.7,47.74,47.38,47.48,286200.0],["2014-12-29",47.64,48.16,47.33,48.03,461600.0],["2014-12-30",47.83,48.1,46.82,46.86,665500.0],["2014-12-31",46.86,47.38,46.57,46.76,561700.0],["2015-01-02",47.23,47.27,46.32,46.7,438700.0],["2015-01-05",46.38,46.99,45.51,46.03,938700.0],["2015-01-06",46.34,46.34,44.69,45.61,1062000.0],["2015-01-07",46.14,46.71,45.62,46.21,1409200.0],["2015-01-08",46.33,47.02,46.33,46.68,1658500.0],["2015-01-09",46.83,47.38,44.34,45.2,6291100.0],["2015-01-12",45.88,46.21,44.99,45.32,2546300.0],["2015-01-13",47.46,47.46,45.25,45.64,977900.0],["2015-01-14",45.17,45.74,44.58,45.04,1555400.0],["2015-01-15",45.2,45.58,44.59,44.68,844300.0],["2015-01-16",44.72,45.0,44.29,44.85,572900.0],["2015-01-20",44.99,45.18,44.55,45.0,718300.0],["2015-01-21",45.01,45.29,44.6,44.99,637800.0],["2015-01-22",45.29,46.07,44.67,45.8,2227800.0],["2015-01-23",45.81,46.23,45.35,45.7,1039400.0],["2015-01-26",45.67,46.15,45.38,46.05,1163900.0],["2015-01-27",45.22,45.94,45.06,45.6,499300.0],["2015-01-28",45.96,46.35,44.88,44.91,669300.0],["2015-01-29",44.46,44.46,42.64,44.21,1848900.0],["2015-01-30",44.0,44.31,43.49,43.76,874200.0],["2015-02-02",43.87,43.98,42.55,43.33,2063900.0],["2015-02-03",43.46,44.27,43.0,43.99,817700.0],["2015-02-04",43.71,44.17,43.36,43.73,778400.0],["2015-02-05",43.72,44.18,43.62,44.15,470900.0],["2015-02-06",44.27,44.4,43.62,43.85,1005600.0],["2015-02-09",43.9,44.14,42.79,42.93,927700.0],["2015-02-10",43.33,44.29,43.15,44.12,1221700.0],["2015-02-11",44.0,44.6,43.77,44.25,1354600.0],["2015-02-12",44.3,44.69,44.16,44.38,748400.0],["2015-02-13",44.09,44.24,43.54,43.71,1503700.0],["2015-02-17",44.18,44.33,43.25,43.4,2054300.0],["2015-02-18",44.69,47.22,43.67,46.71,5168400.0],["2015-02-19",46.83,48.61,46.83,48.41,2060400.0],["2015-02-20",47.48,48.2,47.08,47.77,1933400.0],["2015-02-23",47.82,48.51,47.74,47.86,1819800.0],["2015-02-24",48.9,48.9,47.9,48.08,1266300.0],["2015-02-25",48.14,48.98,48.04,48.92,1876300.0],["2015-02-26",48.77,50.09,48.77,49.21,1663700.0],["2015-02-27",49.84,49.91,48.8,49.32,964700.0],["2015-03-02",49.44,50.82,49.42,50.82,1233000.0],["2015-03-03",50.8,50.9,49.91,50.36,1033600.0],["2015-03-04",50.06,50.67,49.62,50.57,682300.0],["2015-03-05",50.83,51.57,50.8,51.32,1080400.0],["2015-03-06",50.62,50.62,49.44,50.04,2568400.0],["2015-03-09",50.37,51.15,50.12,50.87,2785000.0],["2015-03-10",50.38,51.01,49.76,49.91,1245600.0],["2015-03-11",49.9,50.53,49.73,49.9,904500.0],["2015-03-12",50.01,51.15,49.93,51.05,1628500.0],["2015-03-13",51.0,51.66,50.44,50.71,1318900.0],["2015-03-16",51.0,51.98,50.84,51.41,3043100.0],["2015-03-17",51.46,52.24,51.15,51.8,2258100.0],["2015-03-18",52.18,53.2,51.68,52.91,2932600.0],["2015-03-19",53.06,53.75,53.04,53.61,2049900.0],["2015-03-20",54.39,54.78,53.63,53.69,3335300.0],["2015-03-23",53.48,53.68,52.39,52.63,1666600.0],["2015-03-24",52.69,52.96,52.06,52.28,1150300.0],["2015-03-25",52.25,52.26,51.09,51.15,656100.0],["2015-03-26",50.82,51.61,50.08,51.19,983700.0],["2015-03-27",51.73,54.19,51.7,53.82,2318800.0],["2015-03-30",54.9,55.35,53.11,53.28,1363400.0],["2015-03-31",53.11,54.05,52.61,54.01,1100300.0],["2015-04-01",54.14,54.52,53.4,54.48,1490100.0],["2015-04-02",54.56,54.96,54.17,54.46,761600.0],["2015-04-06",54.28,54.61,53.79,53.89,851100.0],["2015-04-07",54.03,54.94,53.09,53.15,1003300.0],["2015-04-08",53.36,54.77,53.28,54.76,1118100.0],["2015-04-09",54.83,55.13,54.45,54.81,788500.0],["2015-04-10",55.0,55.38,54.38,54.51,428500.0],["2015-04-13",54.49,54.72,53.71,53.78,932300.0],["2015-04-14",53.86,54.17,53.48,53.73,703000.0],["2015-04-15",53.78,54.36,52.95,53.03,1249200.0],["2015-04-16",53.06,53.39,52.72,53.14,1029500.0],["2015-04-17",52.73,52.86,52.1,52.21,827300.0],["2015-04-20",50.75,51.95,50.6,51.26,2876600.0],["2015-04-21",51.52,52.1,51.34,51.48,1182400.0],["2015-04-22",51.65,51.91,50.97,51.1,1444700.0],["2015-04-23",51.24,51.94,50.87,51.66,1051100.0],["2015-04-24",51.67,51.9,51.22,51.41,704500.0],["2015-04-27",51.54,51.75,50.16,50.2,670300.0],["2015-04-28",50.31,50.6,49.01,50.17,1301600.0],["2015-04-29",49.97,50.57,48.92,49.0,1104800.0],["2015-04-30",48.83,49.51,48.08,48.51,1107800.0],["2015-05-01",48.6,49.33,48.31,49.27,677600.0],["2015-05-04",49.48,50.04,48.95,49.16,572600.0],["2015-05-05",48.92,49.14,48.32,48.37,703400.0],["2015-05-06",48.09,48.89,48.03,48.7,1319600.0],["2015-05-07",49.18,53.18,48.77,52.23,2612800.0],["2015-05-08",53.13,54.51,52.76,54.1,2162100.0],["2015-05-11",54.21,54.49,53.08,53.23,1273200.0],["2015-05-12",53.01,53.62,52.4,52.97,1096500.0],["2015-05-13",53.0,53.53,52.53,52.68,567000.0],["2015-05-14",53.09,54.76,52.92,54.65,1006700.0],["2015-05-15",54.87,55.38,54.84,55.36,1065800.0],["2015-05-18",55.36,56.07,55.15,55.49,788400.0],["2015-05-19",55.98,57.55,55.74,57.3,1631600.0],["2015-05-20",54.95,55.14,54.5,54.78,5622400.0],["2015-05-21",54.8,55.01,54.6,54.68,2057600.0],["2015-05-22",55.19,55.19,54.75,54.86,1762400.0],["2015-05-26",54.79,55.06,54.4,54.54,1423100.0],["2015-05-27",54.71,54.99,54.5,54.83,1104500.0],["2015-05-28",54.79,54.89,54.52,54.75,1067700.0],["2015-05-29",54.2,54.81,54.08,54.56,3731400.0],["2015-06-01",54.82,55.24,54.2,54.76,1048300.0],["2015-06-02",54.52,54.97,54.34,54.56,1348400.0],["2015-06-03",54.62,55.55,54.6,55.36,1770500.0],["2015-06-04",55.19,56.22,54.96,55.09,1421400.0],["2015-06-05",55.39,55.39,54.4,55.13,952000.0],["2015-06-08",55.0,55.06,54.35,54.37,1001100.0],["2015-06-09",54.2,54.92,53.68,54.83,1443700.0],["2015-06-10",55.0,55.23,54.67,54.74,938600.0],["2015-06-11",54.93,55.19,54.65,54.95,949500.0],["2015-06-12",54.8,55.17,54.49,54.92,654500.0],["2015-06-15",54.46,54.86,54.14,54.7,1073900.0],["2015-06-16",54.97,55.06,54.5,54.99,1031900.0],["2015-06-17",55.22,55.35,54.82,55.32,774200.0],["2015-06-18",55.3,56.53,55.25,56.09,1213000.0],["2015-06-19",56.43,56.45,55.77,55.98,1547200.0],["2015-06-22",56.68,56.99,56.15,56.77,1765600.0],["2015-06-23",56.94,57.0,56.22,56.47,1217800.0],["2015-06-24",56.41,56.99,56.27,56.64,1157200.0],["2015-06-25",56.81,56.95,56.46,56.59,792400.0],["2015-06-26",56.79,56.94,56.33,56.6,4282100.0],["2015-06-29",56.2,56.52,55.34,55.4,1514000.0],["2015-06-30",55.73,56.25,55.08,56.04,1400700.0],["2015-07-01",56.51,56.69,55.82,56.19,1005200.0],["2015-07-02",56.21,56.32,55.02,55.49,1141400.0],["2015-07-06",55.34,55.9,54.89,55.34,1249700.0],["2015-07-07",55.49,56.56,54.48,56.54,1464600.0],["2015-07-08",56.1,56.55,55.48,55.79,1389400.0],["2015-07-09",56.32,56.84,55.44,55.48,658800.0],["2015-07-10",56.06,57.77,56.0,57.65,1493900.0],["2015-07-13",58.38,58.86,57.93,58.5,1076100.0],["2015-07-14",58.59,59.31,58.45,59.22,828200.0],["2015-07-15",59.11,59.33,58.52,58.74,1121900.0],["2015-07-16",59.23,59.35,58.94,59.19,762300.0],["2015-07-17",59.38,59.8,58.67,59.0,756600.0],["2015-07-20",59.64,59.68,58.97,59.13,949700.0],["2015-07-21",59.38,59.49,58.64,59.29,565500.0],["2015-07-22",59.02,59.92,59.02,59.89,595800.0],["2015-07-23",60.05,60.39,59.45,59.84,1217300.0],["2015-07-24",60.34,60.34,58.41,58.77,1113800.0],["2015-07-27",58.2,58.47,57.46,58.12,806200.0],["2015-07-28",57.98,58.62,57.27,58.43,778900.0],["2015-07-29",58.43,59.91,58.29,59.88,1126700.0],["2015-07-30",59.48,60.0,58.7,59.69,1040100.0],["2015-07-31",61.71,63.22,61.41,62.42,2098400.0],["2015-08-03",62.97,62.97,61.26,62.0,2347100.0],["2015-08-04",62.7,62.7,58.04,59.43,3920900.0],["2015-08-05",60.0,61.33,59.63,61.18,2358500.0],["2015-08-06",61.17,61.66,59.58,60.14,1276100.0],["2015-08-07",60.4,61.09,59.93,61.06,1006200.0],["2015-08-10",61.93,62.19,61.17,61.42,971400.0],["2015-08-11",59.46,59.61,58.81,59.38,7238900.0],["2015-08-12",59.42,59.5,58.14,58.45,3058300.0],["2015-08-13",58.74,59.57,58.53,59.39,2256500.0],["2015-08-14",58.94,59.7,58.75,59.4,781500.0],["2015-08-17",59.23,60.12,59.22,60.12,1565700.0],["2015-08-18",60.21,60.38,59.74,60.03,1230900.0],["2015-08-19",59.48,59.95,58.5,59.72,1410000.0],["2015-08-20",59.0,59.17,56.95,57.0,1689300.0],["2015-08-21",56.11,57.1,55.66,56.1,2009900.0],["2015-08-24",52.06,56.8,50.0,54.93,1965900.0],["2015-08-25",56.63,56.95,54.77,54.79,1241500.0],["2015-08-26",55.76,56.99,54.64,56.86,1626200.0],["2015-08-27",57.0,58.02,56.4,57.76,1465900.0],["2015-08-28",57.43,57.83,56.8,57.74,906900.0],["2015-08-31",57.61,58.25,56.91,57.6,1664500.0],["2015-09-01",56.71,57.34,55.59,55.95,1341500.0],["2015-09-02",56.73,57.4,55.92,57.4,1117600.0],["2015-09-03",57.57,58.49,57.33,57.6,823900.0],["2015-09-04",56.96,57.59,56.73,57.19,527400.0],["2015-09-08",57.99,58.91,57.13,58.84,1127400.0],["2015-09-09",59.27,60.96,59.23,59.75,1529300.0],["2015-09-10",59.46,60.13,59.05,59.77,766400.0],["2015-09-11",59.9,61.12,59.46,60.93,871500.0],["2015-09-14",60.89,61.88,60.78,61.4,1115100.0],["2015-09-15",61.5,61.93,60.92,61.81,1352300.0],["2015-09-16",62.0,62.4,61.49,62.3,902400.0],["2015-09-17",62.22,62.94,61.98,62.1,797800.0],["2015-09-18",62.25,62.25,61.22,61.36,1301200.0],["2015-09-21",61.82,62.58,61.37,62.32,959800.0],["2015-09-22",61.23,61.49,59.63,60.21,1421700.0],["2015-09-23",60.56,62.48,60.07,62.2,1611100.0],["2015-09-24",61.99,62.0,60.64,61.46,1485900.0],["2015-09-25",62.0,62.08,60.37,60.68,1218800.0],["2015-09-28",60.17,60.25,56.74,57.49,1519200.0],["2015-09-29",57.23,57.69,55.77,56.08,1361100.0],["2015-09-30",56.6,57.71,56.24,57.3,1663300.0],["2015-10-01",57.0,58.48,56.5,57.34,1286300.0],["2015-10-02",57.14,58.46,56.0,58.46,1132000.0],["2015-10-05",58.87,59.5,58.68,58.98,1094700.0],["2015-10-06",59.13,59.15,56.58,56.85,1290400.0],["2015-10-07",56.75,58.39,56.47,57.1,947900.0],["2015-10-08",56.79,57.46,56.46,57.11,962400.0],["2015-10-09",57.36,58.1,56.76,57.95,906400.0],["2015-10-12",58.07,59.92,57.42,59.79,763600.0],["2015-10-13",59.58,60.62,59.21,59.35,1015300.0],["2015-10-14",59.23,59.39,56.68,56.82,1663700.0],["2015-10-15",57.21,60.67,57.02,60.45,1222100.0],["2015-10-16",60.3,60.7,59.7,60.0,608300.0],["2015-10-19",59.96,61.1,59.52,61.0,741900.0],["2015-10-20",61.85,61.9,60.45,60.84,1033100.0],["2015-10-21",61.13,61.88,59.7,60.2,991400.0],["2015-10-22",60.84,61.02,59.94,60.9,792300.0],["2015-10-23",61.91,63.86,61.67,62.24,2004300.0],["2015-10-26",62.44,63.66,62.44,63.23,1184100.0],["2015-10-27",63.06,63.73,62.44,63.63,691800.0],["2015-10-28",64.1,64.1,61.5,62.47,809400.0],["2015-10-29",62.23,63.67,62.14,63.37,563100.0],["2015-10-30",63.42,63.9,63.1,63.62,742700.0],["2015-11-02",63.54,64.27,62.79,63.76,1389700.0],["2015-11-03",59.96,62.62,58.82,60.55,2972500.0],["2015-11-04",60.52,60.62,58.46,58.94,2178900.0],["2015-11-05",59.43,59.86,58.41,59.71,989500.0],["2015-11-06",59.4,60.64,59.4,60.56,1016900.0],["2015-11-09",60.46,60.46,58.49,58.75,1004200.0],["2015-11-10",58.43,58.87,58.08,58.49,1071500.0],["2015-11-11",58.49,58.86,57.73,58.25,873600.0],["2015-11-12",58.1,58.13,56.93,57.09,1046200.0],["2015-11-13",56.85,56.85,55.15,55.2,1983900.0],["2015-11-16",55.09,55.15,53.46,54.33,2263100.0],["2015-11-17",54.68,55.46,54.35,54.86,1622700.0],["2015-11-18",54.92,55.89,54.74,55.73,1089700.0],["2015-11-19",55.79,57.08,55.56,56.86,1511000.0],["2015-11-20",56.89,57.68,56.72,57.13,1493700.0],["2015-11-23",56.83,58.99,56.83,58.3,1778600.0],["2015-11-24",57.46,57.9,56.75,57.23,1800800.0],["2015-11-25",57.52,58.15,57.39,57.53,657000.0],["2015-11-27",57.7,57.93,57.18,57.82,276500.0],["2015-11-30",57.81,58.24,57.15,57.44,1417900.0],["2015-12-01",57.35,58.78,57.27,58.7,1404900.0],["2015-12-02",58.58,58.83,57.6,57.93,1103300.0],["2015-12-03",58.25,58.7,56.92,57.29,1168100.0],["2015-12-04",57.51,58.72,57.38,58.27,1002100.0],["2015-12-07",58.56,59.2,58.19,58.76,1037400.0],["2015-12-08",57.73,58.74,57.24,58.61,1099300.0],["2015-12-09",56.85,57.79,55.71,57.03,2501000.0],["2015-12-10",57.47,58.87,56.51,58.53,1401600.0],["2015-12-11",58.03,59.49,57.7,58.47,1783800.0],["2015-12-14",58.86,59.54,58.46,59.46,1784200.0],["2015-12-15",57.79,58.6,57.52,58.5,6245000.0],["2015-12-16",58.82,60.13,58.65,59.79,2211300.0],["2015-12-17",60.01,60.05,56.73,57.11,2912700.0],["2015-12-18",57.58,58.42,56.48,56.86,9921100.0],["2015-12-21",57.25,59.11,57.25,59.04,1983400.0],["2015-12-22",59.23,59.29,57.64,58.84,1534400.0],["2015-12-23",59.06,59.23,57.92,58.47,1503800.0],["2015-12-24",58.78,58.99,58.37,58.61,422900.0],["2015-12-28",58.27,58.91,57.9,58.02,1373900.0],["2015-12-29",58.37,59.82,58.28,59.53,1255800.0],["2015-12-30",59.6,59.99,59.18,59.51,613500.0],["2015-12-31",59.12,59.72,58.58,58.6,738000.0],["2016-01-04",57.56,58.19,57.33,57.99,1840400.0],["2016-01-05",58.06,58.18,57.38,57.71,1233900.0],["2016-01-06",56.77,57.8,56.25,56.97,1660000.0],["2016-01-07",55.79,56.7,55.06,55.72,1736500.0],["2016-01-08",56.26,56.76,55.01,55.07,1142200.0],["2016-01-11",55.32,56.57,55.0,56.0,1791100.0],["2016-01-12",56.33,56.8,54.73,55.85,1993700.0],["2016-01-13",55.89,55.96,52.13,52.31,2548200.0],["2016-01-14",52.14,52.59,49.67,50.8,4566500.0],["2016-01-15",49.18,49.36,46.99,47.82,3407500.0],["2016-01-19",48.33,49.09,46.56,47.2,2753600.0],["2016-01-20",46.4,47.77,43.14,47.28,3911200.0],["2016-01-21",47.93,48.83,47.12,47.9,1981200.0],["2016-01-22",48.68,49.77,47.53,47.98,1923400.0],["2016-01-25",47.85,48.79,47.24,47.32,1438800.0],["2016-01-26",47.95,48.84,47.27,48.61,1877200.0],["2016-01-27",48.57,49.01,45.03,45.23,2189800.0],["2016-01-28",45.51,45.69,42.21,42.46,5140000.0],["2016-01-29",42.57,45.4,42.21,45.37,5676400.0],["2016-02-01",44.96,47.61,44.95,47.06,3857800.0],["2016-02-02",45.25,45.25,42.41,43.02,4521100.0],["2016-02-03",43.51,43.79,41.25,41.96,5388700.0],["2016-02-04",42.24,42.58,40.57,42.5,3524900.0],["2016-02-05",42.17,42.78,38.72,39.46,3130400.0],["2016-02-08",38.51,39.29,37.53,38.2,3250900.0],["2016-02-09",37.68,39.88,37.01,39.18,3220000.0],["2016-02-10",39.78,40.38,38.71,38.74,1964200.0],["2016-02-11",38.01,39.29,37.86,39.0,2340500.0],["2016-02-12",39.61,39.61,38.29,39.33,1438800.0],["2016-02-16",40.14,40.8,39.61,40.56,1915600.0],["2016-02-17",41.07,43.71,40.67,42.83,3487700.0],["2016-02-18",42.57,43.01,41.8,41.85,2117400.0],["2016-02-19",41.5,43.31,40.95,42.49,2948300.0],["2016-02-22",42.98,44.4,42.64,44.08,3218500.0],["2016-02-23",45.6,48.3,45.42,46.85,6831300.0],["2016-02-24",46.69,47.91,45.28,47.9,3485400.0],["2016-02-25",48.22,49.25,47.67,48.66,1881800.0],["2016-02-26",49.29,50.16,48.49,49.64,2430200.0],["2016-02-29",49.33,50.12,48.99,49.13,1730800.0],["2016-03-01",49.84,50.49,48.75,50.31,1651600.0],["2016-03-02",50.37,50.67,49.79,50.53,1562900.0],["2016-03-03",50.05,50.48,49.25,50.0,2172000.0],["2016-03-04",50.35,50.49,49.08,49.56,2067600.0],["2016-03-07",49.13,49.77,48.73,49.68,1703800.0],["2016-03-08",49.11,49.58,47.23,47.31,2596100.0],["2016-03-09",47.65,48.43,46.69,47.59,1960400.0],["2016-03-10",47.89,48.34,46.45,47.26,1437400.0],["2016-03-11",47.79,48.87,47.15,48.87,1204200.0],["2016-03-14",48.83,49.89,48.83,49.69,1758200.0],["2016-03-15",49.13,49.5,48.12,48.41,1738000.0],["2016-03-16",48.39,49.96,48.01,49.71,1527000.0],["2016-03-17",50.54,51.72,50.04,51.42,1980900.0],["2016-03-18",51.54,53.32,51.51,52.45,3636600.0],["2016-03-21",52.13,53.05,52.13,52.71,1791500.0],["2016-03-22",51.55,52.18,51.01,51.64,2318200.0],["2016-03-23",51.67,51.67,49.7,49.77,2597800.0],["2016-03-24",49.71,51.27,49.45,51.08,2140900.0],["2016-03-28",51.11,51.46,50.55,51.35,1466900.0],["2016-03-29",51.13,51.42,50.65,51.26,1211000.0],["2016-03-30",52.66,54.34,52.47,54.18,2356400.0],["2016-03-31",54.29,55.59,53.91,55.29,2692000.0],["2016-04-01",54.71,55.25,53.8,54.52,1979300.0],["2016-04-04",54.58,54.89,54.24,54.64,829100.0],["2016-04-05",54.03,54.28,53.43,53.96,1640200.0],["2016-04-06",54.09,55.13,53.96,54.99,1576900.0],["2016-04-07",54.93,55.03,53.48,53.79,1652700.0],["2016-04-08",54.26,54.67,53.17,53.64,827400.0],["2016-04-11",54.64,54.88,53.51,53.53,828800.0],["2016-04-12",53.57,54.03,53.03,53.93,938900.0],["2016-04-13",54.33,55.22,53.8,55.16,752300.0],["2016-04-14",55.0,55.24,54.21,54.52,727400.0],["2016-04-15",54.66,54.66,52.33,53.08,2779100.0],["2016-04-18",53.06,53.17,51.29,52.14,2601200.0],["2016-04-19",52.47,52.52,51.19,51.5,1993500.0],["2016-04-20",51.43,51.69,50.46,50.9,1604000.0],["2016-04-21",50.69,50.79,49.61,49.97,1353400.0],["2016-04-22",50.02,50.31,48.41,48.66,2402300.0],["2016-04-25",48.73,49.34,48.66,49.31,2010500.0],["2016-04-26",49.14,49.47,48.24,48.85,1276800.0],["2016-04-27",48.69,49.92,48.5,49.8,1554200.0],["2016-04-28",49.42,49.66,48.47,48.73,2098300.0],["2016-04-29",49.5,50.2,47.78,48.89,2526700.0],["2016-05-02",48.83,49.95,48.65,49.83,1624800.0],["2016-05-03",49.38,50.31,49.2,50.14,2091900.0],["2016-05-04",49.54,50.25,48.89,49.16,1890100.0],["2016-05-05",49.18,49.79,48.75,48.88,1319900.0],["2016-05-06",48.55,49.0,47.93,48.89,1031400.0],["2016-05-09",48.88,49.68,48.64,49.25,1868100.0],["2016-05-10",45.27,47.98,44.09,46.89,7756400.0],["2016-05-11",46.81,47.94,46.57,46.68,1759600.0],["2016-05-12",47.02,47.48,46.36,47.19,1483700.0],["2016-05-13",47.05,47.45,46.19,46.38,1488500.0],["2016-05-16",46.33,47.61,46.21,47.35,1310800.0],["2016-05-17",47.11,48.02,46.9,47.23,1342700.0],["2016-05-18",47.18,47.92,46.76,47.58,1656100.0],["2016-05-19",47.2,47.57,46.19,46.39,1320000.0],["2016-05-20",46.48,47.27,46.48,47.21,882400.0],["2016-05-23",46.77,47.47,46.71,46.74,811400.0],["2016-05-24",46.97,47.86,46.71,47.81,1177800.0],["2016-05-25",47.88,47.92,46.52,46.57,1694100.0],["2016-05-26",46.24,46.34,45.11,45.78,1799300.0],["2016-05-27",45.8,47.11,45.57,47.09,1346900.0],["2016-05-31",47.04,47.12,46.21,46.41,1649400.0],["2016-06-01",46.18,46.63,46.06,46.59,973100.0],["2016-06-02",46.26,46.66,46.09,46.55,1123400.0],["2016-06-03",46.27,46.27,44.84,45.73,839000.0],["2016-06-06",45.5,45.56,44.77,45.4,1509300.0],["2016-06-07",45.76,46.3,45.57,45.91,1092700.0],["2016-06-08",46.18,46.19,45.44,45.46,1376800.0],["2016-06-09",45.45,45.71,45.1,45.61,1496800.0],["2016-06-10",44.91,45.79,43.89,44.53,1177500.0],["2016-06-13",44.35,44.87,43.81,43.83,968100.0],["2016-06-14",43.59,43.93,43.01,43.22,1439700.0],["2016-06-15",43.33,44.47,43.27,43.36,2119400.0],["2016-06-16",43.04,43.44,41.96,43.3,1096800.0],["2016-06-17",43.51,43.67,43.15,43.38,1152800.0],["2016-06-20",44.01,44.92,44.01,44.22,1035300.0],["2016-06-21",44.23,44.66,43.96,44.46,1174200.0],["2016-06-22",44.29,44.79,43.95,44.24,1241800.0],["2016-06-23",44.88,44.88,44.11,44.23,1579800.0],["2016-06-24",41.7,42.01,40.37,40.38,7220100.0],["2016-06-27",39.54,40.04,38.17,38.21,4098100.0],["2016-06-28",39.41,39.74,38.22,38.44,3171200.0],["2016-06-29",38.76,39.61,38.49,39.28,3368600.0],["2016-06-30",39.5,39.87,38.62,39.84,2012100.0],["2016-07-01",40.0,41.19,39.97,41.06,1952600.0],["2016-07-05",40.75,41.31,40.16,40.51,1959700.0],["2016-07-06",40.3,40.74,39.8,40.3,1978600.0],["2016-07-07",40.26,41.06,40.12,40.59,1468100.0],["2016-07-08",40.93,42.27,40.34,42.06,2021100.0],["2016-07-11",42.37,43.24,42.18,43.16,2046500.0],["2016-07-12",43.54,44.6,43.54,44.55,2672700.0],["2016-07-13",44.59,44.62,43.91,43.98,2035500.0],["2016-07-14",44.37,44.7,42.75,42.77,3039000.0],["2016-07-15",42.52,42.55,40.82,41.19,3334200.0],["2016-07-18",41.37,41.64,40.92,41.16,1881900.0],["2016-07-19",41.13,41.39,40.03,40.14,1668300.0],["2016-07-20",40.1,41.24,39.32,41.19,2150500.0],["2016-07-21",41.24,41.71,41.0,41.12,1170900.0],["2016-07-22",41.26,41.42,40.93,41.11,1686300.0],["2016-07-25",41.23,41.8,41.21,41.69,1533800.0],["2016-07-26",41.9,42.12,41.73,41.87,1164800.0],["2016-07-27",41.93,42.3,41.32,42.13,1513600.0],["2016-07-28",42.25,43.12,41.78,42.96,1569600.0],["2016-07-29",43.0,43.21,42.43,42.6,2196900.0],["2016-08-01",42.5,42.68,42.39,42.46,2202300.0],["2016-08-02",41.99,42.05,39.29,39.76,4858200.0],["2016-08-03",39.75,40.7,39.54,40.45,2172800.0],["2016-08-04",40.28,41.76,40.28,41.66,1916500.0],["2016-08-05",41.95,43.14,41.69,43.1,1837200.0],["2016-08-08",42.98,43.57,42.81,42.96,2551800.0],["2016-08-09",39.55,40.59,37.66,37.91,10995700.0],["2016-08-10",38.07,38.45,37.28,37.3,4068000.0],["2016-08-11",37.68,38.81,37.42,38.78,2808300.0],["2016-08-12",38.53,38.98,38.17,38.44,2401000.0],["2016-08-15",38.46,38.85,38.26,38.37,2685600.0],["2016-08-16",38.15,38.3,37.3,37.63,2438400.0],["2016-08-17",37.8,38.66,37.5,38.66,2143300.0],["2016-08-18",38.54,38.74,38.34,38.7,1626900.0],["2016-08-19",38.26,38.64,38.0,38.21,2124700.0],["2016-08-22",38.19,38.23,37.53,37.68,1572600.0],["2016-08-23",37.7,38.09,37.57,37.68,2940600.0],["2016-08-24",37.79,38.06,36.78,36.86,2588200.0],["2016-08-25",36.68,36.77,36.16,36.18,2279500.0],["2016-08-26",36.15,36.37,35.68,35.8,2550200.0],["2016-08-29",36.04,36.62,35.36,35.52,2716600.0],["2016-08-30",35.63,36.0,35.39,35.85,2066400.0],["2016-08-31",35.93,36.36,35.64,35.89,1950100.0],["2016-09-01",37.47,38.31,36.5,37.05,4218100.0],["2016-09-02",36.27,36.91,35.36,35.61,3946400.0],["2016-09-06",35.73,35.81,35.22,35.31,1540500.0],["2016-09-07",35.27,35.48,34.83,34.97,2314300.0],["2016-09-08",35.0,35.03,34.36,34.4,1742800.0],["2016-09-09",34.4,34.61,34.16,34.5,3211400.0],["2016-09-12",34.42,35.32,34.17,35.25,1701400.0],["2016-09-13",35.1,35.45,34.75,35.29,2023600.0],["2016-09-14",35.32,35.99,35.02,35.96,2266700.0],["2016-09-15",35.77,36.49,35.76,36.24,2577600.0],["2016-09-16",36.25,36.46,35.65,35.75,3015400.0],["2016-09-19",35.97,36.04,35.19,35.34,1716100.0],["2016-09-20",35.4,36.43,35.4,36.31,1853400.0],["2016-09-21",36.41,36.64,35.8,36.3,1831800.0],["2016-09-22",36.43,37.24,36.43,37.17,1599600.0],["2016-09-23",36.92,37.5,36.48,37.42,1503700.0],["2016-09-26",37.34,38.03,36.03,36.72,3168700.0],["2016-09-27",36.86,38.0,36.86,37.69,2505300.0],["2016-09-28",37.81,37.86,36.95,37.44,2938900.0],["2016-09-29",37.48,37.5,36.61,37.16,1723300.0],["2016-09-30",37.32,38.0,36.93,37.7,1744000.0],["2016-10-03",37.69,38.07,37.39,37.78,1243400.0],["2016-10-04",37.31,38.14,37.25,38.05,1499600.0],["2016-10-05",36.92,38.34,36.2,38.26,3730200.0],["2016-10-06",38.29,38.68,37.98,38.64,2146400.0],["2016-10-07",38.59,38.73,38.31,38.46,3508000.0],["2016-10-10",38.54,38.66,38.35,38.48,1216600.0],["2016-10-11",38.51,38.52,37.69,37.95,1747800.0],["2016-10-12",37.95,38.24,37.6,38.08,1455400.0],["2016-10-13",37.46,38.05,37.45,37.79,1569500.0],["2016-10-14",37.25,37.89,37.1,37.33,2125200.0],["2016-10-17",37.44,37.62,37.21,37.47,1765100.0],["2016-10-18",37.96,38.67,37.9,38.25,1310400.0],["2016-10-19",37.66,38.22,37.4,38.11,1417800.0],["2016-10-20",38.2,38.8,37.69,38.74,1134700.0],["2016-10-21",38.42,38.54,37.8,37.99,3208100.0],["2016-10-24",38.36,39.19,37.99,38.06,2839500.0],["2016-10-25",37.84,38.09,37.45,37.73,1862200.0],["2016-10-26",37.65,38.29,37.52,37.97,1070500.0],["2016-10-27",37.43,37.57,35.57,35.71,2749300.0],["2016-10-28",36.78,38.35,36.51,38.24,2818900.0],["2016-10-31",38.44,38.96,38.18,38.87,1593700.0],["2016-11-01",39.11,39.14,37.21,37.7,1760000.0],["2016-11-02",37.79,38.32,37.21,37.49,1170600.0],["2016-11-03",37.6,37.85,37.02,37.21,1503100.0],["2016-11-04",36.87,37.79,36.87,37.0,1232300.0],["2016-11-07",37.69,37.86,37.42,37.83,2560000.0],["2016-11-08",37.84,39.25,37.47,39.13,3036100.0],["2016-11-09",36.82,38.3,35.21,35.53,5489000.0],["2016-11-10",35.8,38.52,35.8,37.97,4985600.0],["2016-11-11",37.68,39.04,37.07,38.42,3205800.0],["2016-11-14",38.5,41.61,38.5,41.34,3492900.0],["2016-11-15",41.49,41.49,40.1,40.17,1996800.0],["2016-11-16",40.13,40.13,39.1,39.57,1252400.0],["2016-11-17",39.6,40.05,39.33,39.83,1294200.0],["2016-11-18",39.68,40.07,39.14,39.68,1597400.0],["2016-11-21",39.79,40.12,39.46,39.59,1324100.0],["2016-11-22",39.85,40.35,39.46,40.25,1451900.0],["2016-11-23",39.31,40.21,39.31,39.98,1123000.0],["2016-11-25",39.96,40.59,39.65,40.58,510700.0],["2016-11-28",40.51,40.66,39.77,40.1,1525400.0],["2016-11-29",40.31,40.71,40.09,40.71,1220600.0],["2016-11-30",40.48,40.48,39.32,39.81,1752300.0],["2016-12-01",39.87,40.28,38.68,38.85,1323700.0],["2016-12-02",38.71,39.33,38.66,39.28,1096300.0],["2016-12-05",39.7,40.99,39.48,40.64,1406200.0],["2016-12-06",40.88,41.41,40.47,41.25,1152400.0],["2016-12-07",41.27,42.86,41.08,42.66,1461100.0],["2016-12-08",42.77,44.17,42.38,44.02,2234100.0],["2016-12-09",44.19,44.7,43.76,44.5,1182900.0],["2016-12-12",44.21,44.38,43.32,43.99,1906800.0],["2016-12-13",44.04,44.16,43.58,43.9,1278400.0],["2016-12-14",43.92,44.91,43.65,44.03,1342800.0],["2016-12-15",44.17,45.37,43.52,45.14,2087300.0],["2016-12-16",45.2,45.2,43.81,44.13,1994200.0],["2016-12-19",43.97,43.97,42.9,43.06,1362900.0],["2016-12-20",43.52,45.5,43.26,44.92,1901700.0],["2016-12-21",45.02,45.16,44.63,44.93,658600.0],["2016-12-22",44.83,44.87,43.33,43.38,1050700.0],["2016-12-23",43.51,43.7,43.16,43.51,1474300.0],["2016-12-27",43.62,44.53,43.53,43.69,442700.0],["2016-12-28",43.68,43.68,42.89,42.93,718800.0],["2016-12-29",42.93,43.45,42.04,42.66,2178400.0],["2016-12-30",42.62,42.97,42.1,42.53,856900.0],["2017-01-03",43.13,43.87,42.64,42.79,1618500.0],["2017-01-04",43.1,44.89,42.78,44.77,1854500.0],["2017-01-05",44.51,44.79,44.02,44.55,933700.0],["2017-01-06",44.75,44.92,44.06,44.25,932900.0],["2017-01-09",44.14,44.7,43.9,44.39,855800.0],["2017-01-10",44.33,45.36,44.33,45.22,1065500.0],["2017-01-11",45.01,45.82,44.72,45.75,870500.0],["2017-01-12",45.47,45.83,44.67,45.35,731500.0],["2017-01-13",45.49,45.49,44.84,44.95,547700.0],["2017-01-17",45.08,45.22,44.2,44.74,905400.0],["2017-01-18",44.97,45.77,44.56,45.67,943000.0],["2017-01-19",45.76,46.36,45.39,45.62,1031300.0],["2017-01-20",45.93,46.41,45.41,45.63,736000.0],["2017-01-23",45.47,46.15,45.15,46.0,826800.0],["2017-01-24",45.92,46.95,45.83,46.84,1239400.0],["2017-01-25",47.22,48.24,46.96,48.09,1275800.0],["2017-01-26",49.22,50.05,48.77,49.33,2613500.0],["2017-01-27",49.35,49.56,48.61,49.02,945300.0],["2017-01-30",48.8,48.88,47.94,48.03,1337100.0],["2017-01-31",47.88,48.11,46.83,47.0,1625200.0],["2017-02-01",47.3,48.45,46.83,48.08,1296500.0],["2017-02-02",48.17,48.5,47.55,47.66,694700.0],["2017-02-03",48.13,48.36,47.41,47.74,760800.0],["2017-02-06",47.76,48.02,47.28,47.52,1139100.0],["2017-02-07",47.58,48.09,47.47,47.7,1477200.0],["2017-02-08",47.88,48.14,47.51,47.86,1065800.0],["2017-02-09",47.81,48.31,47.7,48.06,1249200.0],["2017-02-10",48.43,48.91,47.54,47.8,1611000.0],["2017-02-13",48.02,48.1,47.56,47.87,1449900.0],["2017-02-14",47.82,47.97,47.58,47.77,1048700.0],["2017-02-15",47.66,48.12,47.01,47.92,1464800.0],["2017-02-16",47.95,48.14,47.24,47.63,1236300.0],["2017-02-17",47.62,47.85,47.27,47.69,1653700.0],["2017-02-21",47.74,48.52,47.74,48.2,1801900.0],["2017-02-22",49.24,52.14,48.68,51.64,4043000.0],["2017-02-23",52.48,52.5,50.61,50.68,1869800.0],["2017-02-24",50.51,50.63,49.77,50.02,1442900.0],["2017-02-27",49.93,50.83,49.57,50.77,1326600.0],["2017-02-28",50.82,51.2,50.45,50.7,935000.0],["2017-03-01",51.12,51.61,50.42,51.05,1199400.0],["2017-03-02",50.79,51.25,50.63,50.98,878700.0],["2017-03-03",51.0,51.0,49.79,50.11,849100.0],["2017-03-06",49.9,50.0,49.16,49.76,1207300.0],["2017-03-07",49.56,49.76,49.05,49.42,806900.0],["2017-03-08",49.59,49.83,49.4,49.52,776700.0],["2017-03-09",49.77,50.06,49.48,49.92,765700.0],["2017-03-10",50.23,51.22,50.07,51.1,1160800.0],["2017-03-13",51.83,51.83,51.11,51.32,1086300.0],["2017-03-14",51.21,51.23,50.4,50.96,1066000.0],["2017-03-15",51.05,51.49,50.71,51.41,1141500.0],["2017-03-16",51.35,51.45,51.06,51.43,844500.0],["2017-03-17",51.71,51.85,51.25,51.31,1236400.0],["2017-03-20",51.36,51.53,50.81,51.1,846800.0],["2017-03-21",51.3,51.72,49.95,50.0,1158100.0],["2017-03-22",50.11,51.13,49.55,50.97,1129000.0],["2017-03-23",50.98,51.67,50.88,51.11,1081500.0],["2017-03-24",51.34,51.53,50.3,50.48,1306900.0],["2017-03-27",50.15,51.17,49.92,51.02,887400.0],["2017-03-28",51.8,52.1,51.13,51.3,1548100.0],["2017-03-29",51.09,51.3,50.65,50.86,1261500.0],["2017-03-30",50.89,51.37,50.89,51.24,754000.0],["2017-03-31",50.99,51.2,50.44,50.73,1108200.0],["2017-04-03",50.74,50.95,50.0,50.19,1303000.0],["2017-04-04",50.04,50.15,49.32,49.76,1484400.0],["2017-04-05",49.93,50.75,49.59,49.78,1141600.0],["2017-04-06",49.75,50.01,49.39,49.91,997200.0],["2017-04-07",50.01,50.04,48.15,48.31,5706600.0],["2017-04-10",48.49,48.94,48.12,48.54,1520100.0],["2017-04-11",48.64,48.64,47.29,47.47,1464300.0],["2017-04-12",47.55,48.0,46.96,47.85,1933700.0],["2017-04-13",47.83,48.64,47.76,48.03,1706500.0],["2017-04-17",48.07,49.01,47.96,48.96,1129300.0],["2017-04-18",48.9,48.91,48.3,48.82,717300.0],["2017-04-19",48.95,49.63,48.7,49.21,1069200.0],["2017-04-20",49.53,50.75,49.53,50.14,1289800.0],["2017-04-21",50.35,50.44,49.6,50.13,970900.0],["2017-04-24",50.84,51.13,50.12,50.35,1054300.0],["2017-04-25",50.57,51.37,50.54,51.08,1036400.0],["2017-04-26",51.02,52.86,51.02,52.76,1665700.0],["2017-04-27",52.75,53.27,52.62,52.68,1698500.0],["2017-04-28",53.92,54.87,53.09,53.93,2909000.0],["2017-05-01",54.0,56.29,53.72,54.9,2339300.0],["2017-05-02",55.01,55.33,54.45,55.06,1160900.0],["2017-05-03",55.02,55.32,54.59,54.9,1187200.0],["2017-05-04",55.17,55.49,54.82,54.84,1128800.0],["2017-05-05",55.0,55.8,55.0,55.49,914300.0],["2017-05-08",55.57,55.83,54.91,55.1,1490200.0],["2017-05-09",55.25,56.15,55.05,55.78,2651500.0],["2017-05-10",54.44,55.93,53.1,54.07,4096900.0],["2017-05-11",53.85,54.46,52.5,52.95,2622600.0],["2017-05-12",52.9,53.09,51.21,51.5,2743600.0],["2017-05-15",51.54,51.95,51.2,51.5,2064300.0],["2017-05-16",51.48,51.55,50.18,50.31,2226500.0],["2017-05-17",50.03,50.25,47.96,48.07,2399400.0],["2017-05-18",48.0,49.29,47.76,49.12,2613200.0],["2017-05-19",49.23,49.75,48.83,49.34,1467900.0],["2017-05-22",49.24,50.62,49.11,50.51,1928300.0],["2017-05-23",50.26,50.53,49.46,49.58,1421200.0],["2017-05-24",49.8,49.8,49.2,49.64,1069900.0],["2017-05-25",49.83,51.01,49.79,50.68,1273200.0],["2017-05-26",51.97,52.32,50.81,50.84,1798800.0],["2017-05-30",50.78,51.18,50.06,50.07,1576100.0],["2017-05-31",50.25,50.28,49.56,49.97,1419600.0],["2017-06-01",50.23,51.1,49.98,50.93,1716500.0],["2017-06-02",51.16,51.64,50.97,51.16,1169900.0],["2017-06-05",51.17,51.17,50.07,50.31,1584700.0],["2017-06-06",50.0,50.6,49.66,49.72,2200400.0],["2017-06-07",50.08,50.81,49.75,50.79,1942700.0],["2017-06-08",50.93,52.1,50.68,51.79,2061200.0],["2017-06-09",51.97,52.31,50.8,51.13,2220300.0],["2017-06-12",50.98,51.26,49.52,50.42,2055600.0],["2017-06-13",50.78,52.23,50.77,51.84,1462700.0],["2017-06-14",51.99,52.74,51.7,52.17,1432900.0],["2017-06-15",51.61,52.95,51.61,52.91,1184400.0],["2017-06-16",52.71,53.01,52.09,52.9,2390600.0],["2017-06-19",53.2,53.84,53.06,53.63,1043000.0],["2017-06-20",53.51,53.92,52.95,53.1,1091500.0],["2017-06-21",53.24,55.23,53.2,54.9,2426600.0],["2017-06-22",55.01,56.26,54.9,55.46,2668500.0],["2017-06-23",55.57,55.87,54.74,54.81,2457600.0],["2017-06-26",54.82,56.12,54.82,55.31,1228200.0],["2017-06-27",55.01,55.29,53.84,53.86,1522500.0],["2017-06-28",54.18,55.73,54.18,55.28,1014000.0],["2017-06-29",55.16,55.33,54.08,54.42,849800.0],["2017-06-30",54.96,55.0,54.27,54.29,1076600.0],["2017-07-03",54.63,55.21,54.38,54.55,496200.0],["2017-07-05",54.52,55.75,54.5,55.41,998400.0],["2017-07-06",55.06,55.06,53.93,54.06,1559600.0],["2017-07-07",54.2,55.04,54.2,54.68,950200.0],["2017-07-10",54.53,55.09,53.66,54.03,1263900.0],["2017-07-11",53.79,54.3,53.4,53.96,790800.0],["2017-07-12",54.32,54.64,53.58,54.09,1178300.0],["2017-07-13",54.12,54.49,53.65,54.24,1061600.0],["2017-07-14",54.43,54.48,53.4,53.47,961300.0],["2017-07-17",53.51,54.45,53.16,54.13,1197000.0],["2017-07-18",54.22,54.44,53.71,54.18,623200.0],["2017-07-19",54.27,54.51,54.09,54.38,690400.0],["2017-07-20",54.53,55.33,54.33,55.05,989000.0],["2017-07-21",54.9,55.23,54.76,55.07,665800.0],["2017-07-24",55.3,55.77,55.04,55.73,1086300.0],["2017-07-25",55.9,56.36,55.43,55.75,1001900.0],["2017-07-26",56.0,56.01,55.2,55.65,645700.0],["2017-07-27",55.7,55.85,54.29,55.11,1209200.0],["2017-07-28",54.71,55.26,54.39,55.21,984900.0],["2017-07-31",55.45,55.73,54.98,55.07,895600.0],["2017-08-01",56.49,57.25,56.15,56.91,2494000.0],["2017-08-02",56.89,57.25,55.45,55.84,1256700.0],["2017-08-03",55.77,56.96,55.77,56.25,1157300.0],["2017-08-04",56.47,57.48,56.27,56.9,1265800.0],["2017-08-07",57.15,57.62,56.49,56.65,2837200.0],["2017-08-08",59.05,61.48,58.85,59.42,5342700.0],["2017-08-09",58.88,58.99,58.05,58.36,2077900.0],["2017-08-10",58.04,58.16,56.9,57.07,1667800.0],["2017-08-11",54.75,57.17,54.15,56.77,12879900.0],["2017-08-14",57.14,57.83,57.01,57.46,2619900.0],["2017-08-15",57.61,58.56,57.22,57.45,2855900.0],["2017-08-16",57.8,58.41,57.44,57.9,1434800.0],["2017-08-17",57.98,58.07,56.01,56.18,2086400.0],["2017-08-18",56.33,56.33,55.26,55.78,1434600.0],["2017-08-21",55.81,56.15,55.59,55.86,1015900.0],["2017-08-22",56.01,57.03,56.01,56.9,1074000.0],["2017-08-23",56.53,57.91,56.53,57.15,1903700.0],["2017-08-24",57.33,57.91,57.29,57.73,1563100.0],["2017-08-25",57.99,58.0,57.58,57.72,1936500.0],["2017-08-28",57.98,58.03,57.48,57.88,879600.0],["2017-08-29",57.43,57.74,56.47,57.64,1537700.0],["2017-08-30",57.53,58.8,57.25,58.22,1430200.0],["2017-08-31",58.42,59.5,58.41,59.46,1793300.0],["2017-09-01",59.62,60.0,58.48,58.54,1159900.0],["2017-09-05",58.51,58.54,55.3,56.69,2812400.0],["2017-09-06",56.53,57.17,55.91,57.12,1964500.0],["2017-09-07",57.0,57.43,55.77,55.86,1642300.0],["2017-09-08",55.84,56.98,55.01,55.12,1537900.0],["2017-09-11",56.19,58.2,56.0,56.65,2873400.0],["2017-09-12",56.92,57.22,56.41,57.2,1021500.0],["2017-09-13",56.94,57.84,56.75,57.79,1400200.0],["2017-09-14",57.35,58.58,57.25,57.72,1419100.0],["2017-09-15",56.55,56.74,55.28,56.74,3940600.0],["2017-09-18",56.7,57.21,56.28,56.35,1460700.0],["2017-09-19",56.27,56.27,55.29,55.46,1512700.0],["2017-09-20",55.36,55.42,53.71,54.36,2225300.0],["2017-09-21",54.54,54.83,53.95,54.4,1231300.0],["2017-09-22",54.09,54.81,53.75,54.02,1392900.0],["2017-09-25",53.74,54.11,53.23,53.6,1422800.0],["2017-09-26",54.46,55.68,54.26,54.89,2551600.0],["2017-09-27",54.99,55.04,52.74,52.83,1974900.0],["2017-09-28",52.52,53.93,51.99,53.65,2528600.0],["2017-09-29",53.46,54.15,52.44,54.05,2518800.0],["2017-10-02",53.94,54.53,53.6,54.42,1112000.0],["2017-10-03",54.46,55.11,54.03,54.73,1212500.0],["2017-10-04",54.58,56.2,54.53,55.98,1583100.0],["2017-10-05",58.01,58.54,57.53,58.41,7774900.0],["2017-10-06",58.25,59.4,58.25,58.84,3026900.0],["2017-10-09",58.75,59.66,58.71,58.89,2211700.0],["2017-10-10",59.19,59.54,58.99,59.16,2665000.0],["2017-10-11",59.15,59.42,58.58,58.8,2730600.0],["2017-10-12",58.56,59.3,58.43,58.86,33545900.0],["2017-10-13",59.43,59.6,58.22,58.74,3970000.0],["2017-10-16",58.83,59.15,58.4,58.92,2088700.0],["2017-10-17",58.69,59.0,58.44,58.61,2382800.0],["2017-10-18",58.45,58.45,57.13,57.47,4215000.0],["2017-10-19",56.4,56.52,53.8,54.17,7962000.0],["2017-10-20",54.87,54.94,53.45,53.73,3472000.0],["2017-10-23",53.76,54.1,53.53,53.72,1992700.0],["2017-10-24",53.63,54.78,53.5,54.66,2486900.0],["2017-10-25",54.67,55.19,54.38,54.79,2425100.0],["2017-10-26",54.8,55.25,54.53,54.92,1375400.0],["2017-10-27",54.8,56.28,54.49,55.64,2319600.0],["2017-10-30",55.29,55.67,54.67,54.8,974300.0],["2017-10-31",54.82,55.98,54.72,55.75,1446300.0],["2017-11-01",56.06,56.1,54.04,54.2,2249100.0],["2017-11-02",54.27,55.17,54.21,54.91,2139100.0],["2017-11-03",54.91,55.09,54.53,55.03,923200.0],["2017-11-06",55.0,56.12,54.91,55.26,1520100.0],["2017-11-07",56.55,57.37,54.97,55.36,1828700.0],["2017-11-08",55.37,55.63,54.81,55.56,1423600.0],["2017-11-09",55.74,58.27,55.29,56.89,3116300.0],["2017-11-10",55.75,56.06,54.07,55.23,2282200.0],["2017-11-13",54.91,55.34,54.65,55.27,1723500.0],["2017-11-14",55.08,55.22,54.1,55.1,1310700.0],["2017-11-15",55.09,55.19,54.58,55.07,1357100.0],["2017-11-16",53.85,54.3,53.5,53.97,6225200.0],["2017-11-17",54.12,54.9,53.69,54.84,3963100.0],["2017-11-20",54.78,55.09,54.28,54.69,2325900.0],["2017-11-21",54.93,55.88,54.8,55.48,2029800.0],["2017-11-22",55.42,56.0,55.11,55.31,1277500.0],["2017-11-24",55.41,55.74,55.01,55.5,550800.0],["2017-11-27",55.55,56.03,55.47,55.61,1232800.0],["2017-11-28",55.62,55.83,54.92,55.31,1767800.0],["2017-11-29",55.48,56.21,55.12,55.29,1640100.0],["2017-11-30",54.0,54.69,52.36,54.16,3497100.0],["2017-12-01",53.94,54.91,53.68,54.81,1317600.0],["2017-12-04",55.68,56.84,55.3,55.41,2510700.0],["2017-12-05",55.53,55.67,54.27,54.33,942500.0],["2017-12-06",54.49,54.8,53.7,54.31,1168000.0],["2017-12-07",54.5,54.62,54.08,54.34,1132800.0],["2017-12-08",54.74,55.57,54.36,55.03,1255900.0],["2017-12-11",54.75,55.37,54.33,54.72,1536100.0],["2017-12-12",54.64,54.64,53.55,53.65,1644200.0],["2017-12-13",53.93,53.93,53.09,53.16,1239300.0],["2017-12-14",53.16,53.46,52.7,52.81,1450100.0],["2017-12-15",53.14,54.3,52.58,54.0,9077600.0],["2017-12-18",54.51,55.36,54.5,54.98,2187900.0],["2017-12-19",55.37,56.05,55.02,55.59,1592900.0],["2017-12-20",55.64,56.41,54.74,54.82,1797700.0],["2017-12-21",55.07,55.31,54.01,54.14,1351000.0],["2017-12-22",53.75,54.47,53.72,54.03,1276100.0],["2017-12-26",53.93,54.25,53.65,53.73,906900.0],["2017-12-27",53.95,54.19,53.7,54.0,798300.0],["2017-12-28",54.01,54.03,53.34,53.61,1188100.0],["2017-12-29",53.45,53.96,53.2,53.25,892400.0],["2018-01-02",53.76,54.97,53.58,54.96,1617900.0],["2018-01-03",54.95,55.62,54.65,55.37,1399700.0],["2018-01-04",55.35,55.78,54.66,54.68,1432600.0],["2018-01-05",55.11,55.11,54.22,54.87,1178300.0],["2018-01-08",54.92,55.0,54.38,54.66,1056500.0],["2018-01-09",54.83,55.29,54.51,54.94,1002000.0],["2018-01-10",55.0,55.82,54.9,55.6,1396500.0],["2018-01-11",55.84,56.5,55.76,56.16,2125800.0],["2018-01-12",56.38,58.04,56.25,57.85,2057600.0],["2018-01-16",58.05,58.45,57.13,57.39,1639000.0],["2018-01-17",58.54,59.3,57.73,59.27,2614700.0],["2018-01-18",59.04,59.14,58.45,58.86,1442500.0],["2018-01-19",58.88,59.69,58.74,59.43,2143200.0],["2018-01-22",59.45,59.45,58.38,59.37,1633300.0],["2018-01-23",59.49,59.49,58.29,58.33,1614900.0],["2018-01-24",58.71,60.61,58.32,59.77,3544200.0],["2018-01-25",60.01,60.39,58.91,59.61,1272700.0],["2018-01-26",60.0,60.96,59.55,60.93,1319500.0],["2018-01-29",60.61,61.03,60.11,60.57,1125000.0],["2018-01-30",60.05,60.91,59.51,59.96,1062900.0],["2018-01-31",60.0,61.05,60.0,60.74,1568900.0],["2018-02-01",60.77,61.07,60.08,60.59,1220300.0],["2018-02-02",60.49,60.87,58.91,59.0,1370200.0],["2018-02-05",59.53,61.18,56.94,56.95,2323200.0],["2018-02-06",55.99,58.35,55.2,58.2,2468000.0],["2018-02-07",57.93,59.01,57.53,57.74,1518500.0],["2018-02-08",57.75,58.04,56.0,56.01,1793400.0],["2018-02-09",56.57,57.04,54.25,56.21,1744500.0],["2018-02-12",56.84,57.86,56.44,57.45,1833000.0],["2018-02-13",57.24,57.67,56.87,57.5,1500000.0],["2018-02-14",56.95,58.94,56.88,58.88,1465300.0],["2018-02-15",59.28,59.64,58.77,59.36,1908200.0],["2018-02-16",59.01,59.5,58.61,59.11,1036700.0],["2018-02-20",58.69,59.66,58.6,58.95,1505800.0],["2018-02-21",59.19,59.48,58.72,58.72,1744600.0],["2018-02-22",59.53,59.61,56.95,57.29,2591100.0],["2018-02-23",58.08,58.2,57.29,57.9,1259000.0],["2018-02-26",58.35,58.5,57.25,57.95,1380300.0],["2018-02-27",57.94,58.44,56.17,56.27,1845600.0],["2018-02-28",56.26,58.0,56.08,56.9,13538200.0],["2018-03-01",57.0,57.5,56.09,56.77,3016700.0],["2018-03-02",56.13,56.78,55.53,56.44,4246100.0],["2018-03-05",56.28,56.39,54.86,55.58,2327400.0],["2018-03-06",55.76,56.14,55.42,56.0,1980400.0],["2018-03-07",55.4,56.0,54.99,55.5,1877300.0],["2018-03-08",55.8,56.08,55.25,55.45,1832000.0],["2018-03-09",55.78,57.2,55.58,57.15,2756900.0],["2018-03-12",57.2,57.43,56.38,56.58,1907000.0],["2018-03-13",56.93,57.24,56.49,56.65,1594800.0],["2018-03-14",56.75,57.03,55.67,55.95,1580500.0],["2018-03-15",56.06,56.09,55.26,55.34,1528900.0],["2018-03-16",55.24,56.24,55.23,56.12,2470900.0],["2018-03-19",56.12,56.27,55.1,55.42,1552100.0],["2018-03-20",55.73,56.31,55.35,55.72,1309000.0],["2018-03-21",55.75,55.93,54.09,54.17,2225200.0],["2018-03-22",54.27,55.03,52.55,52.71,2560300.0],["2018-03-23",52.88,53.1,51.3,51.4,2380400.0],["2018-03-26",52.21,52.47,51.31,52.44,1601200.0],["2018-03-27",52.52,54.16,52.32,52.87,2723100.0],["2018-03-28",52.87,53.3,51.74,52.48,5258000.0],["2018-03-29",52.7,53.4,52.26,52.97,1782400.0],["2018-04-02",53.0,53.24,51.37,51.97,1545400.0],["2018-04-03",52.22,52.63,51.81,52.39,1542600.0],["2018-04-04",51.65,53.17,51.39,53.04,1362400.0],["2018-04-05",53.29,54.68,52.9,54.39,3784500.0],["2018-04-06",54.04,54.35,52.73,53.21,2407700.0],["2018-04-09",53.4,53.96,52.97,53.03,1033700.0],["2018-04-10",53.58,53.62,50.98,52.0,3221800.0],["2018-04-11",51.99,52.71,51.76,52.33,1940700.0],["2018-04-12",52.69,53.69,52.64,53.34,1718300.0],["2018-04-13",53.55,53.94,52.29,52.42,1487600.0],["2018-04-16",52.77,53.8,52.77,53.44,1223900.0],["2018-04-17",54.0,54.27,53.63,53.88,1652700.0],["2018-04-18",56.13,56.5,54.84,55.43,2829000.0],["2018-04-19",55.41,55.49,54.56,54.96,1342500.0],["2018-04-20",54.97,55.73,54.85,55.65,1410300.0],["2018-04-23",55.78,57.08,55.45,56.75,2245600.0],["2018-04-24",57.18,57.37,55.77,56.11,1416600.0],["2018-04-25",56.17,56.61,55.46,56.38,1231600.0],["2018-04-26",57.0,57.15,54.74,55.05,2228300.0],["2018-04-27",55.05,55.85,54.52,54.75,1514300.0],["2018-04-30",54.96,55.03,53.33,53.47,2295400.0],["2018-05-01",53.24,53.89,52.79,53.86,2029400.0],["2018-05-02",54.93,55.78,51.71,52.03,3130200.0],["2018-05-03",52.11,52.13,50.69,51.1,2026900.0],["2018-05-04",51.15,51.8,50.8,51.51,1847500.0],["2018-05-07",51.01,51.46,50.16,50.31,2467100.0],["2018-05-08",50.31,51.45,50.25,50.65,1853500.0],["2018-05-09",50.86,51.17,50.48,51.16,1808800.0],["2018-05-10",51.38,51.96,51.2,51.4,1119000.0],["2018-05-11",51.26,51.55,51.0,51.46,992800.0],["2018-05-14",51.48,51.74,51.26,51.42,1185300.0],["2018-05-15",51.32,51.82,51.24,51.71,1494300.0],["2018-05-16",52.0,53.0,51.52,52.5,2375800.0],["2018-05-17",52.22,52.86,52.22,52.49,2048200.0],["2018-05-18",52.5,53.19,52.17,52.97,1315100.0],["2018-05-21",53.19,53.78,53.04,53.32,1570200.0],["2018-05-22",53.31,53.55,53.12,53.18,1278800.0],["2018-05-23",52.83,53.4,52.42,52.85,1438700.0],["2018-05-24",52.95,53.89,52.81,53.67,1569100.0],["2018-05-25",53.58,54.37,53.42,54.13,2213500.0],["2018-05-29",53.68,54.07,52.64,52.81,2906000.0],["2018-05-30",53.16,53.22,52.62,52.77,1503500.0],["2018-05-31",52.87,52.97,52.04,52.34,1763200.0],["2018-06-01",52.55,53.2,52.55,53.18,1714200.0],["2018-06-04",53.26,53.45,52.86,53.03,1468000.0],["2018-06-05",51.14,51.65,50.26,50.8,3590800.0],["2018-06-06",50.73,51.58,50.36,51.55,1541400.0],["2018-06-07",51.81,52.56,51.6,51.95,2833000.0],["2018-06-08",51.8,51.82,51.32,51.75,888900.0],["2018-06-11",51.92,52.51,51.76,52.27,763400.0],["2018-06-12",52.48,53.3,52.17,52.73,1071600.0],["2018-06-13",53.19,54.61,52.76,53.44,2929000.0],["2018-06-14",54.07,55.11,53.94,54.45,2680700.0],["2018-06-15",53.83,54.95,53.35,54.95,2345600.0],["2018-06-18",54.42,54.65,53.88,54.55,1108400.0],["2018-06-19",54.0,54.12,53.44,53.61,3222300.0],["2018-06-20",53.44,53.84,52.93,52.99,1197000.0],["2018-06-21",53.06,53.1,51.87,51.9,926300.0],["2018-06-22",51.97,52.2,51.66,51.96,3261800.0],["2018-06-25",50.95,50.95,47.33,48.77,5794700.0],["2018-06-26",48.73,49.7,47.66,49.48,2771600.0],["2018-06-27",49.73,49.99,48.02,48.1,3094200.0],["2018-06-28",48.16,48.16,47.06,47.65,2232000.0],["2018-06-29",47.65,47.97,47.18,47.25,2972200.0],["2018-07-02",46.79,47.23,46.4,47.06,1973800.0],["2018-07-03",47.26,47.39,46.55,46.65,926900.0],["2018-07-05",46.98,46.98,46.16,46.62,2244700.0],["2018-07-06",46.45,47.21,46.45,47.05,919400.0],["2018-07-09",47.42,48.06,47.17,47.77,1176400.0],["2018-07-10",47.71,48.18,47.49,47.6,1511700.0],["2018-07-11",47.13,47.8,46.96,47.61,2035400.0],["2018-07-12",47.99,48.38,47.79,47.96,1275300.0],["2018-07-13",47.89,48.09,47.02,47.08,1927700.0],["2018-07-16",47.31,47.67,46.92,47.19,1617700.0],["2018-07-17",47.15,47.9,46.93,47.57,1546200.0],["2018-07-18",49.22,51.7,49.0,50.14,6735000.0],["2018-07-19",50.04,50.15,49.26,49.85,2211600.0],["2018-07-20",49.73,49.79,49.33,49.54,1180600.0],["2018-07-23",49.9,50.15,49.66,49.85,2530600.0],["2018-07-24",50.23,50.38,49.25,49.85,2826800.0],["2018-07-25",49.61,50.2,49.16,50.16,1686400.0],["2018-07-26",50.04,50.61,49.9,50.05,1017500.0],["2018-07-27",50.64,50.68,49.64,49.76,1236600.0],["2018-07-30",49.59,50.17,49.45,49.76,1238700.0],["2018-07-31",49.95,50.27,49.52,50.03,2079500.0],["2018-08-01",50.03,50.36,49.22,49.22,1273700.0],["2018-08-02",48.75,49.72,47.78,49.68,2028300.0],["2018-08-03",49.83,50.26,49.5,49.81,1313000.0],["2018-08-06",49.6,49.86,49.27,49.75,1099500.0],["2018-08-07",49.6,50.05,49.54,49.61,1365400.0],["2018-08-08",49.76,49.91,48.88,48.93,1794000.0],["2018-08-09",51.46,51.6,49.87,50.95,4387800.0],["2018-08-10",51.36,51.36,49.88,50.61,1852900.0],["2018-08-13",50.59,51.51,50.43,51.16,2530400.0],["2018-08-14",51.12,52.19,50.82,52.02,2275800.0],["2018-08-15",51.47,52.03,51.21,51.97,1886100.0],["2018-08-16",52.2,52.6,51.83,51.89,1132400.0],["2018-08-17",51.94,52.6,51.57,52.49,2498000.0],["2018-08-20",52.37,53.34,52.37,53.08,2169500.0],["2018-08-21",53.02,53.78,53.02,53.36,1509800.0],["2018-08-22",53.24,53.24,52.57,52.59,1175200.0],["2018-08-23",52.34,52.68,52.16,52.38,1085900.0],["2018-08-24",52.68,53.27,52.3,53.07,966400.0],["2018-08-27",53.4,53.84,53.32,53.43,1203800.0],["2018-08-28",53.46,53.66,53.08,53.61,899500.0],["2018-08-29",53.87,54.55,53.81,54.25,2187200.0],["2018-08-30",54.15,54.24,53.28,53.32,1416300.0],["2018-08-31",53.29,53.71,53.09,53.61,1921400.0],["2018-09-04",53.53,53.69,52.68,53.02,1425500.0],["2018-09-05",52.97,53.39,52.69,52.98,1182800.0],["2018-09-06",53.52,53.83,53.15,53.2,1371400.0],["2018-09-07",52.95,53.46,52.53,53.37,965400.0],["2018-09-10",53.72,53.89,53.23,53.42,1116600.0],["2018-09-11",53.25,53.38,52.8,53.16,1203500.0],["2018-09-12",53.0,53.67,52.62,53.52,1066400.0],["2018-09-13",53.6,54.23,53.43,53.99,1059700.0],["2018-09-14",54.16,55.69,54.13,55.47,3041300.0],["2018-09-17",55.47,56.53,55.27,55.83,1947600.0],["2018-09-18",55.66,57.04,55.55,56.92,2060700.0],["2018-09-19",57.16,57.41,56.74,57.05,1402200.0],["2018-09-20",57.38,57.6,57.15,57.46,1297000.0],["2018-09-21",57.46,58.09,57.28,57.88,2787300.0],["2018-09-24",57.6,57.6,56.41,56.94,1698200.0],["2018-09-25",56.85,56.85,56.35,56.42,1201200.0],["2018-09-26",56.87,57.46,56.72,57.18,2357700.0],["2018-09-27",54.55,57.05,53.57,56.89,4532600.0],["2018-09-28",57.2,57.91,56.8,57.43,1925100.0],["2018-10-01",57.6,57.86,56.69,56.76,1290800.0],["2018-10-02",56.83,57.07,56.38,56.48,896600.0],["2018-10-03",56.66,56.87,56.13,56.16,1040300.0],["2018-10-04",55.91,56.19,54.74,55.05,1981400.0],["2018-10-05",55.05,55.56,53.91,54.24,1475200.0],["2018-10-08",54.16,54.37,53.43,54.28,1476900.0],["2018-10-09",54.16,54.41,53.83,53.97,790200.0],["2018-10-10",53.78,53.84,52.02,52.11,1797000.0],["2018-10-11",52.0,52.18,50.39,50.62,2488400.0],["2018-10-12",51.43,51.61,49.99,50.7,3275400.0],["2018-10-15",50.68,51.39,50.57,50.71,1809900.0],["2018-10-16",51.3,52.07,50.9,51.9,1848400.0],["2018-10-17",51.8,52.08,51.01,51.42,1593900.0],["2018-10-18",51.22,51.35,49.72,49.89,3164800.0],["2018-10-19",49.96,50.32,48.89,49.0,2723000.0],["2018-10-22",49.24,49.55,48.06,48.21,1979800.0],["2018-10-23",47.32,48.38,46.55,48.09,3009700.0],["2018-10-24",47.88,48.04,45.02,45.08,3023300.0],["2018-10-25",45.67,45.74,44.28,45.43,3646200.0],["2018-10-26",44.84,44.87,43.46,43.88,3232000.0],["2018-10-29",44.45,44.82,41.73,42.33,3366800.0],["2018-10-30",42.52,42.66,41.61,42.4,4543600.0],["2018-10-31",43.21,44.51,42.88,44.07,4588600.0],["2018-11-01",44.56,46.42,44.28,46.4,3723900.0],["2018-11-02",46.52,46.84,45.34,45.8,4422100.0],["2018-11-05",45.8,46.45,45.55,46.09,3311500.0],["2018-11-06",45.97,46.94,45.59,46.57,2532000.0],["2018-11-07",47.03,48.09,46.82,48.0,3053200.0],["2018-11-08",49.01,50.4,48.36,49.27,3642600.0],["2018-11-09",49.04,49.49,48.33,48.75,2910100.0],["2018-11-12",48.6,49.33,48.4,48.57,3405900.0],["2018-11-13",48.93,50.1,48.76,49.49,3316700.0],["2018-11-14",49.92,50.66,49.38,49.71,2649500.0],["2018-11-15",49.15,50.52,48.76,50.44,1997100.0],["2018-11-16",50.12,51.06,49.84,50.43,1444500.0],["2018-11-19",50.45,50.71,49.14,49.27,2324600.0],["2018-11-20",48.41,49.72,47.99,49.49,2126400.0],["2018-11-21",49.9,50.55,49.66,50.15,1146500.0],["2018-11-23",49.85,51.33,49.85,50.74,880900.0],["2018-11-26",51.16,51.63,50.72,51.56,1464900.0],["2018-11-27",51.21,51.57,50.66,50.96,1338100.0],["2018-11-28",51.15,51.98,50.75,51.59,1727600.0],["2018-11-29",52.16,52.73,51.38,51.56,10919100.0],["2018-11-30",51.35,51.65,50.09,51.32,4278800.0],["2018-12-03",52.0,52.88,51.42,51.54,4229000.0],["2018-12-04",50.98,51.08,48.52,48.77,5194200.0],["2018-12-06",48.63,49.38,47.83,49.36,2523200.0],["2018-12-07",49.05,49.68,47.17,47.59,2154000.0],["2018-12-10",47.66,48.18,46.7,47.73,1557100.0],["2018-12-11",48.53,48.89,46.87,47.23,1900200.0],["2018-12-12",47.95,48.49,47.61,47.67,1040500.0],["2018-12-13",47.72,48.04,46.85,47.27,1333500.0],["2018-12-14",46.75,48.29,46.75,47.62,1840300.0],["2018-12-17",47.56,47.98,46.84,47.14,1789000.0],["2018-12-18",47.65,48.0,46.45,46.77,2365400.0],["2018-12-19",46.95,47.78,44.94,45.17,3833500.0],["2018-12-20",43.72,44.6,41.71,42.3,4627400.0],["2018-12-21",42.22,42.63,40.54,40.79,4771100.0],["2018-12-24",40.36,40.72,39.54,39.55,1190400.0],["2018-12-26",39.75,41.94,39.36,41.94,2278300.0],["2018-12-27",41.1,41.56,39.84,41.56,1868200.0],["2018-12-28",41.82,42.41,41.3,41.98,1715000.0],["2018-12-31",42.29,42.47,41.51,42.39,2119900.0],["2019-01-02",41.88,42.84,41.52,42.38,1917400.0],["2019-01-03",41.87,42.12,40.5,40.71,2654500.0],["2019-01-04",41.52,43.34,41.41,43.03,2318700.0],["2019-01-07",43.0,44.13,42.81,43.71,1519500.0],["2019-01-08",44.98,45.68,44.5,45.03,2224900.0],["2019-01-09",45.63,46.05,45.03,45.74,1882600.0],["2019-01-10",45.35,46.24,44.97,46.17,1700900.0],["2019-01-11",45.99,46.41,45.78,46.19,1611700.0],["2019-01-14",45.7,46.1,45.42,45.54,1276300.0],["2019-01-15",45.54,46.16,45.46,46.03,1562800.0],["2019-01-16",45.93,46.34,45.48,45.85,1884600.0],["2019-01-17",45.67,46.99,45.59,46.79,1695500.0],["2019-01-18",47.05,47.61,46.91,47.53,2390700.0],["2019-01-22",47.18,47.37,46.25,46.6,1844700.0],["2019-01-23",46.78,47.08,46.08,46.72,1317100.0],["2019-01-24",46.86,47.32,46.72,46.99,966600.0],["2019-01-25",47.69,47.99,47.35,47.93,1192300.0],["2019-01-28",47.29,48.59,47.25,48.37,3226700.0],["2019-01-29",48.44,48.93,48.05,48.72,3060800.0],["2019-01-30",49.73,51.16,49.32,50.85,6069300.0],["2019-01-31",50.57,51.8,50.43,51.43,3760900.0],["2019-02-01",51.4,51.97,51.29,51.47,2196800.0],["2019-02-04",51.33,52.11,51.33,52.08,2140600.0],["2019-02-05",52.2,52.46,51.55,51.81,1631600.0],["2019-02-06",53.04,53.18,52.19,52.62,1911000.0],["2019-02-07",52.09,52.1,50.66,51.35,1766000.0],["2019-02-08",50.84,51.45,50.84,51.31,1324200.0],["2019-02-11",51.55,52.02,51.35,51.88,828400.0],["2019-02-12",52.23,52.45,51.6,51.82,1477800.0],["2019-02-13",52.5,52.9,52.07,52.54,1416900.0],["2019-02-14",52.14,52.39,51.7,52.19,909400.0],["2019-02-15",52.6,53.03,52.11,53.03,1943400.0],["2019-02-19",53.77,53.78,52.96,53.38,2145800.0],["2019-02-20",53.23,53.9,53.12,53.7,2155600.0],["2019-02-21",54.75,55.93,54.75,55.52,3847200.0],["2019-02-22",55.7,55.97,55.16,55.35,3815300.0],["2019-02-25",56.26,56.43,55.33,55.94,3708800.0],["2019-02-26",55.97,56.1,55.44,55.57,3056300.0],["2019-02-27",55.37,55.6,54.62,54.92,3125200.0],["2019-02-28",54.78,55.91,54.54,55.53,3249800.0],["2019-03-01",55.96,56.3,55.05,55.27,1663600.0],["2019-03-04",55.29,55.62,54.3,54.6,1790000.0],["2019-03-05",54.64,55.64,54.58,55.45,2581600.0],["2019-03-06",55.54,55.64,54.97,55.12,2545100.0],["2019-03-07",54.87,55.07,54.3,54.66,2682900.0],["2019-03-08",54.23,55.04,54.04,55.01,1857600.0],["2019-03-11",55.06,55.8,55.03,55.46,2049600.0],["2019-03-12",55.52,55.71,54.8,55.35,1685400.0],["2019-03-13",55.6,55.96,54.8,55.08,1646200.0],["2019-03-14",54.97,55.33,54.56,55.16,1550100.0],["2019-03-15",55.14,55.87,54.84,55.55,2326500.0],["2019-03-18",55.74,56.16,55.47,56.16,1337300.0],["2019-03-19",56.21,56.55,55.79,56.11,1717800.0],["2019-03-20",55.97,56.16,55.06,55.87,2656000.0],["2019-03-21",55.58,56.67,55.57,56.5,1502300.0],["2019-03-22",56.35,56.56,55.38,55.62,2998300.0],["2019-03-25",55.53,55.75,54.77,55.17,1977600.0],["2019-03-26",53.31,55.34,53.26,54.48,3147900.0],["2019-03-27",54.65,54.76,53.54,53.94,2322300.0],["2019-03-28",53.97,54.73,53.9,54.33,1770700.0],["2019-03-29",54.66,55.13,54.21,54.96,2577900.0],["2019-04-01",55.47,56.24,55.42,56.11,1708300.0],["2019-04-02",56.03,56.56,55.65,56.5,1321000.0],["2019-04-03",56.81,57.0,56.58,56.76,1016900.0],["2019-04-04",56.84,57.09,56.67,56.73,1175300.0],["2019-04-05",56.89,57.42,56.82,57.13,1469900.0],["2019-04-08",57.1,57.31,56.52,57.29,2000900.0],["2019-04-09",56.99,57.0,55.66,55.88,1569100.0],["2019-04-10",55.96,56.69,55.7,56.5,1292900.0],["2019-04-11",56.77,57.68,56.71,57.48,1906600.0],["2019-04-12",57.96,58.81,57.93,58.6,2154200.0],["2019-04-15",58.69,58.9,58.14,58.67,2460500.0],["2019-04-16",58.92,59.64,58.9,59.56,1558900.0],["2019-04-17",59.49,59.71,57.63,57.84,2661800.0],["2019-04-18",57.76,57.94,56.6,56.92,2784600.0],["2019-04-22",56.57,56.78,56.22,56.6,988500.0],["2019-04-23",56.74,57.43,56.44,57.3,1569600.0],["2019-04-24",57.22,57.51,56.79,56.98,1627500.0],["2019-04-25",57.0,57.15,56.36,56.8,1518400.0],["2019-04-26",56.97,57.47,56.74,57.27,1469600.0],["2019-04-29",57.3,57.61,57.06,57.08,1389700.0],["2019-04-30",57.14,57.14,56.11,56.39,2274500.0],["2019-05-01",58.71,59.6,57.92,58.0,3898700.0],["2019-05-02",57.67,57.8,56.58,56.9,2163600.0],["2019-05-03",57.11,58.43,57.02,58.25,2403100.0],["2019-05-06",57.04,58.57,56.96,58.29,1942300.0],["2019-05-07",57.69,58.01,56.69,57.19,1733300.0],["2019-05-08",57.04,57.61,56.79,57.34,2909100.0],["2019-05-09",58.0,58.26,55.77,57.59,3546800.0],["2019-05-10",57.63,58.4,55.92,57.9,2560100.0],["2019-05-13",57.02,57.02,55.09,55.29,3309300.0],["2019-05-14",55.5,56.9,55.42,56.3,2938600.0],["2019-05-15",55.77,56.95,55.39,56.73,1511000.0],["2019-05-16",57.0,57.87,56.76,57.55,1262200.0],["2019-05-17",56.79,57.77,56.75,56.92,1255400.0],["2019-05-20",56.0,56.1,55.63,55.89,1492200.0],["2019-05-21",56.38,56.97,56.3,56.77,2098200.0],["2019-05-22",56.41,56.99,56.3,56.81,1133600.0],["2019-05-23",56.06,56.43,55.19,55.55,1444400.0],["2019-05-24",56.0,56.19,55.32,55.38,1175600.0],["2019-05-28",55.48,55.83,55.02,55.22,1258700.0],["2019-05-29",55.0,55.36,54.38,54.66,1888400.0],["2019-05-30",54.88,55.34,54.78,55.16,711600.0],["2019-05-31",54.5,54.93,54.27,54.71,1002100.0],["2019-06-03",54.64,54.87,53.98,54.3,1790700.0],["2019-06-04",53.96,54.41,51.56,54.26,5897000.0],["2019-06-05",53.36,53.83,51.25,52.38,6167200.0],["2019-06-06",52.05,52.28,51.03,51.94,3791300.0],["2019-06-07",51.7,53.67,51.01,52.59,2570000.0],["2019-06-10",52.59,54.02,52.53,53.83,2294700.0],["2019-06-11",54.13,54.38,53.54,53.59,1775600.0],["2019-06-12",53.43,53.95,53.11,53.84,1270700.0],["2019-06-13",53.82,53.91,53.2,53.72,1288200.0],["2019-06-14",53.78,54.54,53.59,54.28,1634400.0],["2019-06-17",54.23,54.41,53.01,53.04,1790200.0],["2019-06-18",53.46,54.24,53.22,53.75,2019700.0],["2019-06-19",54.0,54.01,53.47,53.91,1022100.0],["2019-06-20",52.0,53.19,51.63,52.56,3373500.0],["2019-06-21",52.04,52.04,51.09,51.11,3530100.0],["2019-06-24",50.91,51.17,49.88,50.83,3243300.0],["2019-06-25",50.7,51.19,50.37,50.86,2240900.0],["2019-06-26",51.17,51.33,50.33,50.41,1624200.0],["2019-06-27",50.49,51.87,50.28,51.84,1531500.0],["2019-06-28",51.9,53.63,51.85,53.63,3881100.0],["2019-07-01",54.3,54.3,52.66,52.82,2564000.0],["2019-07-02",52.97,53.73,52.62,53.73,1841200.0],["2019-07-03",53.56,53.87,52.35,52.76,1739400.0],["2019-07-05",52.73,52.79,51.84,51.95,1347200.0],["2019-07-08",51.65,51.74,50.05,50.25,2458100.0],["2019-07-09",50.01,50.78,49.55,50.76,2464500.0],["2019-07-10",50.97,51.05,49.55,49.65,3089200.0],["2019-07-11",49.65,49.79,48.9,49.62,2446000.0],["2019-07-12",49.64,49.92,49.37,49.79,1249600.0],["2019-07-15",49.9,50.73,49.9,50.36,1393100.0],["2019-07-16",50.27,51.13,50.03,50.82,2962300.0],["2019-07-17",50.87,50.87,49.29,49.4,1861800.0],["2019-07-18",49.15,49.67,48.95,49.28,1066600.0],["2019-07-19",49.54,49.82,48.54,48.6,1509100.0],["2019-07-22",48.51,48.88,47.85,47.92,3108400.0],["2019-07-23",48.14,48.56,47.74,48.45,3248500.0],["2019-07-24",48.41,49.62,48.18,49.46,3016800.0],["2019-07-25",48.68,49.67,48.47,48.76,2010400.0],["2019-07-26",49.2,49.56,48.93,49.04,1191800.0],["2019-07-29",48.99,49.33,48.89,49.1,949800.0],["2019-07-30",48.64,48.95,48.45,48.5,1604500.0],["2019-07-31",48.54,49.7,48.39,49.44,3470700.0],["2019-08-01",49.48,49.91,48.41,48.57,3272300.0],["2019-08-02",48.3,48.33,47.0,47.45,2341200.0],["2019-08-05",46.4,46.56,45.64,46.05,2309100.0],["2019-08-06",46.35,46.94,45.93,46.92,2884600.0],["2019-08-07",46.45,47.88,46.15,47.64,4154700.0],["2019-08-08",47.35,49.36,46.81,48.6,4443800.0],["2019-08-09",49.38,50.14,49.0,49.66,3796700.0],["2019-08-12",49.31,49.83,48.87,49.83,2655300.0],["2019-08-13",48.68,50.72,48.42,50.44,3277100.0],["2019-08-14",49.72,50.1,48.78,48.91,3365600.0],["2019-08-15",49.06,49.55,48.84,49.11,2027300.0],["2019-08-16",49.61,50.64,49.47,50.48,1958900.0],["2019-08-19",51.32,51.65,51.02,51.35,2113000.0],["2019-08-20",51.21,51.4,50.8,50.98,1537300.0],["2019-08-21",51.47,51.47,50.71,50.9,1241300.0],["2019-08-22",50.8,50.99,50.16,50.5,1687500.0],["2019-08-23",50.36,50.88,49.57,49.72,2823500.0],["2019-08-26",50.15,50.34,49.31,49.48,1495100.0],["2019-08-27",49.86,49.96,49.0,49.09,2508000.0],["2019-08-28",48.93,49.93,48.54,49.57,1282500.0],["2019-08-29",50.0,50.46,49.92,50.23,1088200.0],["2019-08-30",50.52,50.88,50.39,50.75,2610400.0],["2019-09-03",50.27,50.59,49.44,50.58,1890500.0],["2019-09-04",51.0,51.62,50.76,51.04,1199400.0],["2019-09-05",51.53,52.36,51.49,52.31,1941900.0],["2019-09-06",52.39,52.47,51.8,52.12,1557900.0],["2019-09-09",52.44,52.96,52.44,52.94,2028600.0],["2019-09-10",53.02,54.69,52.85,54.67,3031100.0],["2019-09-11",54.61,55.18,53.97,54.6,1476300.0],["2019-09-12",54.87,55.03,53.6,54.42,1577000.0],["2019-09-13",54.83,55.75,54.54,54.68,1547400.0],["2019-09-16",53.62,54.53,53.12,53.34,2268100.0],["2019-09-17",53.0,54.34,52.72,53.96,1687800.0],["2019-09-18",53.82,54.14,53.33,53.88,1744200.0],["2019-09-19",54.21,54.41,53.77,53.77,1391800.0],["2019-09-20",54.06,54.33,53.24,53.67,1724000.0],["2019-09-23",53.36,53.72,52.8,53.51,1415900.0],["2019-09-24",53.73,54.41,52.95,53.11,1631800.0],["2019-09-25",52.84,53.37,52.13,53.3,1293000.0],["2019-09-26",51.87,52.01,50.65,51.26,1664300.0],["2019-09-27",51.48,52.08,50.5,51.02,1295900.0],["2019-09-30",51.34,52.07,51.22,51.77,1143600.0],["2019-10-01",52.0,52.53,50.42,50.76,1249000.0],["2019-10-02",50.47,50.93,49.13,49.14,2122500.0],["2019-10-03",48.84,49.2,47.83,48.14,3425100.0],["2019-10-04",48.12,48.67,47.74,48.44,2518500.0],["2019-10-07",48.44,49.19,48.06,48.56,1174700.0],["2019-10-08",48.13,48.22,47.1,47.17,1410000.0],["2019-10-09",47.5,47.62,46.96,47.21,1307100.0],["2019-10-10",47.35,48.32,47.3,48.09,1157800.0],["2019-10-11",48.9,49.86,48.78,49.16,1052900.0],["2019-10-14",48.89,49.54,48.8,49.33,739100.0],["2019-10-15",49.5,50.22,49.42,49.61,1250900.0],["2019-10-16",49.68,49.85,49.13,49.33,896100.0],["2019-10-17",49.43,50.5,49.23,49.78,1363500.0],["2019-10-18",49.57,50.39,49.57,50.21,1496100.0],["2019-10-21",50.98,51.48,50.66,50.95,2047200.0],["2019-10-22",51.07,51.07,49.95,49.97,909600.0],["2019-10-23",49.98,50.7,49.76,50.69,875000.0],["2019-10-24",50.79,51.32,50.67,50.97,1366200.0],["2019-10-25",50.74,51.66,50.74,51.47,928400.0],["2019-10-28",51.53,52.33,51.53,51.89,1084200.0],["2019-10-29",52.05,52.64,51.73,52.62,1821700.0],["2019-10-30",53.06,53.15,50.75,51.19,3017400.0],["2019-10-31",50.96,50.97,49.97,50.76,1722800.0],["2019-11-01",51.12,51.48,50.69,51.33,1383600.0],["2019-11-04",51.71,52.3,51.33,52.29,1224500.0],["2019-11-05",52.36,52.74,51.95,52.49,2509900.0],["2019-11-06",52.75,52.77,51.52,52.06,2753600.0],["2019-11-07",53.21,54.0,50.05,52.22,3215300.0],["2019-11-08",51.96,52.28,51.18,51.82,1945000.0],["2019-11-11",51.56,52.15,51.46,51.92,1076100.0],["2019-11-12",52.0,52.17,51.12,51.26,1694700.0],["2019-11-13",50.99,52.21,50.83,52.12,1437700.0],["2019-11-14",52.06,52.67,51.59,52.41,1291100.0],["2019-11-15",52.61,53.24,52.48,53.06,1532300.0],["2019-11-18",53.1,53.55,52.56,53.49,1242000.0],["2019-11-19",53.7,54.27,53.51,53.66,1912900.0],["2019-11-20",53.29,53.61,52.53,52.78,2196100.0],["2019-11-21",52.48,53.5,52.26,53.42,3269400.0],["2019-11-22",53.75,54.32,53.6,54.01,1667500.0],["2019-11-25",54.36,54.52,53.92,53.97,1143700.0],["2019-11-26",53.9,54.44,53.78,53.93,2092100.0],["2019-11-27",54.3,54.71,53.94,54.64,1075300.0],["2019-11-29",54.43,54.67,53.58,53.64,606600.0],["2019-12-02",53.7,53.97,52.98,53.15,1197200.0],["2019-12-03",52.34,52.99,52.1,52.86,1695700.0],["2019-12-04",52.86,53.81,52.86,53.61,1256900.0],["2019-12-05",53.97,54.39,53.88,54.25,1159500.0],["2019-12-06",54.76,55.18,54.5,54.71,1310200.0],["2019-12-09",54.75,54.99,54.53,54.86,813300.0],["2019-12-10",54.79,54.86,54.35,54.78,906800.0],["2019-12-11",55.0,55.67,54.9,55.41,1250200.0],["2019-12-12",55.45,56.26,55.21,56.13,1403400.0],["2019-12-13",56.26,56.72,55.65,55.78,1057700.0],["2019-12-16",56.36,56.36,55.19,55.22,1468200.0],["2019-12-17",55.24,55.48,54.8,55.27,1470300.0],["2019-12-18",55.32,55.32,54.59,54.83,1594000.0],["2019-12-19",54.79,55.74,54.79,55.34,2071800.0],["2019-12-20",56.03,57.98,56.0,57.56,2974800.0],["2019-12-23",57.52,58.53,57.36,58.51,1972200.0],["2019-12-24",58.57,58.57,58.04,58.38,497100.0],["2019-12-26",58.48,59.13,58.1,59.11,909400.0],["2019-12-27",59.2,59.34,58.81,59.11,842600.0],["2019-12-30",59.1,59.11,58.25,58.59,609700.0],["2019-12-31",58.5,58.65,58.28,58.41,940600.0],["2020-01-02",58.79,59.11,58.15,58.83,977700.0],["2020-01-03",57.74,58.22,57.25,57.6,1611800.0],["2020-01-06",57.08,57.27,56.52,56.8,2302500.0],["2020-01-07",56.55,57.27,56.48,56.97,1623100.0],["2020-01-08",57.03,57.92,56.92,57.57,1187300.0],["2020-01-09",58.06,58.13,57.52,58.06,782900.0],["2020-01-10",58.23,58.39,57.57,57.96,1051900.0],["2020-01-13",57.98,58.01,57.3,57.84,1357200.0],["2020-01-14",57.77,58.09,57.68,57.9,1147400.0],["2020-01-15",57.87,58.25,57.15,57.54,1212400.0],["2020-01-16",57.75,58.61,57.69,58.58,1305200.0],["2020-01-17",58.85,59.78,58.54,59.65,1701100.0],["2020-01-21",59.0,59.03,57.57,57.95,2252800.0],["2020-01-22",58.13,58.68,57.48,57.63,3227200.0],["2020-01-23",56.8,58.28,55.92,58.22,1323800.0],["2020-01-24",58.12,58.12,55.23,55.84,2244700.0],["2020-01-27",53.12,54.59,53.1,54.16,2779200.0],["2020-01-28",54.82,55.64,54.42,55.0,1484700.0],["2020-01-29",55.16,56.22,55.13,56.02,1430400.0],["2020-01-30",53.13,55.29,52.77,54.8,3359700.0],["2020-01-31",54.75,54.91,53.41,53.85,2146700.0],["2020-02-03",54.19,54.67,52.75,54.19,2456100.0],["2020-02-04",55.43,55.68,54.65,54.75,1984800.0],["2020-02-05",55.17,55.63,54.9,55.11,2200200.0],["2020-02-06",55.78,55.85,55.08,55.1,1596500.0],["2020-02-07",53.49,54.04,52.31,52.81,2369900.0],["2020-02-10",52.25,52.25,50.97,51.0,2534900.0],["2020-02-11",51.6,52.91,51.31,52.49,2002800.0],["2020-02-12",52.85,54.28,52.84,54.21,1982900.0],["2020-02-13",53.41,53.64,52.91,53.43,2246200.0],["2020-02-14",52.44,53.0,52.44,52.46,2044500.0],["2020-02-18",52.09,52.35,51.49,51.69,2179300.0],["2020-02-19",51.7,52.35,51.7,52.02,2285700.0],["2020-02-20",51.49,51.58,48.37,48.51,5621400.0],["2020-02-21",48.12,48.16,46.85,46.97,4549900.0],["2020-02-24",44.49,44.65,42.18,42.58,6497100.0],["2020-02-25",42.95,43.06,39.18,39.31,5898800.0],["2020-02-26",39.56,39.57,36.16,36.21,8127700.0],["2020-02-27",35.07,37.09,33.17,34.74,10504600.0],["2020-02-28",33.28,37.26,33.21,37.26,9192400.0],["2020-03-02",37.1,37.1,33.98,35.59,7318900.0],["2020-03-03",35.39,35.9,33.08,33.62,5704600.0],["2020-03-04",34.25,34.25,31.47,33.0,7154900.0],["2020-03-05",31.31,31.38,28.0,28.59,8778700.0],["2020-03-06",27.4,30.25,26.55,27.1,12408800.0],["2020-03-09",23.93,24.09,19.71,19.81,12091800.0],["2020-03-10",22.24,22.25,17.12,20.5,21711700.0],["2020-03-11",19.36,19.45,14.78,15.03,21631700.0],["2020-03-12",11.49,13.43,9.6,9.65,29445000.0],["2020-03-13",13.33,13.6,9.87,11.1,43494100.0],["2020-03-16",10.46,13.41,10.1,10.94,35890800.0],["2020-03-17",11.51,11.62,9.83,10.03,25250500.0],["2020-03-18",9.73,9.99,7.03,7.77,24363500.0],["2020-03-19",8.03,8.85,7.25,8.23,16537300.0],["2020-03-20",9.09,10.98,8.23,8.72,27443900.0],["2020-03-23",8.95,10.59,8.44,9.67,27174100.0],["2020-03-24",12.0,15.76,11.3,13.75,46798300.0],["2020-03-25",17.15,18.0,14.33,16.96,47730700.0],["2020-03-26",16.8,20.28,15.0,15.71,51130200.0],["2020-03-27",14.31,14.31,12.01,12.02,44214100.0],["2020-03-30",11.11,11.84,9.82,10.68,32858300.0],["2020-03-31",10.54,12.4,10.41,10.96,35119800.0],["2020-04-01",10.5,10.59,9.45,9.55,31934400.0],["2020-04-02",9.16,9.9,8.08,8.4,33277200.0],["2020-04-03",9.06,9.25,8.12,8.46,24203800.0],["2020-04-06",9.2,10.18,8.8,10.01,40974200.0],["2020-04-07",12.27,13.0,10.36,11.01,56733100.0],["2020-04-08",11.46,11.95,10.91,11.72,28293100.0],["2020-04-09",12.72,14.18,12.25,13.11,53320000.0],["2020-04-13",12.05,12.05,11.0,11.36,34352100.0],["2020-04-14",12.49,12.98,11.63,12.35,38677100.0],["2020-04-15",11.6,12.25,11.39,12.08,20560300.0],["2020-04-16",11.94,12.14,11.13,11.35,20442300.0],["2020-04-17",12.2,12.5,11.8,12.38,25069500.0],["2020-04-20",11.96,12.3,11.46,11.49,26653400.0],["2020-04-21",11.1,11.57,10.81,11.0,22928600.0],["2020-04-22",11.3,11.47,10.65,10.87,18037600.0],["2020-04-23",10.95,11.69,10.92,11.47,23018700.0],["2020-04-24",11.37,11.48,10.66,10.86,22271600.0],["2020-04-27",11.04,11.87,10.91,11.44,28614000.0],["2020-04-28",12.33,13.38,11.93,13.09,37342600.0],["2020-04-29",14.44,16.46,14.08,16.41,62157700.0],["2020-04-30",16.22,17.48,15.18,16.4,57984400.0],["2020-05-01",15.25,15.74,13.7,13.84,43335600.0],["2020-05-04",12.57,14.48,12.22,14.44,39664500.0],["2020-05-05",12.75,13.22,11.03,11.18,155971800.0],["2020-05-06",11.79,11.94,10.88,11.12,128458000.0],["2020-05-07",11.4,12.5,11.39,12.0,82249000.0],["2020-05-08",12.83,13.13,12.0,12.43,76876100.0],["2020-05-11",12.16,12.29,11.53,11.73,42615400.0],["2020-05-12",11.89,11.96,11.07,11.09,36548900.0],["2020-05-13",11.0,11.03,9.9,10.31,55477600.0],["2020-05-14",9.94,11.33,9.24,10.76,68694300.0],["2020-05-15",10.52,11.37,10.32,10.92,45461300.0],["2020-05-18",11.88,13.47,11.76,12.88,104486300.0],["2020-05-19",12.92,13.15,11.88,12.43,65613300.0],["2020-05-20",12.76,13.01,12.08,12.78,63558500.0],["2020-05-21",12.96,14.35,12.81,14.03,77421100.0],["2020-05-22",14.72,15.0,13.72,13.9,65214400.0],["2020-05-26",15.36,16.17,15.25,16.03,76937900.0],["2020-05-27",17.76,17.84,15.83,17.59,102210000.0],["2020-05-28",17.38,17.44,15.93,16.07,78503000.0],["2020-05-29",15.28,16.06,15.05,15.66,77407100.0],["2020-06-01",15.88,17.35,15.71,17.29,62400000.0],["2020-06-02",17.98,18.29,16.97,17.39,62632200.0],["2020-06-03",16.8,18.43,16.7,17.98,78460800.0],["2020-06-04",18.16,20.0,17.39,19.59,88301400.0],["2020-06-05",24.21,24.29,21.6,22.43,109690000.0],["2020-06-08",25.28,26.91,24.0,26.86,105202600.0],["2020-06-09",25.05,25.5,23.15,24.13,85767900.0],["2020-06-10",22.71,22.71,19.4,20.65,126632800.0],["2020-06-11",16.76,19.0,16.45,17.25,119113500.0],["2020-06-12",19.58,20.58,18.67,20.5,114996400.0],["2020-06-15",18.36,20.5,18.17,19.99,81509700.0],["2020-06-16",22.46,22.47,20.11,20.96,89311000.0],["2020-06-17",18.97,20.04,18.86,19.2,68441600.0],["2020-06-18",18.5,20.08,18.43,19.31,56711700.0],["2020-06-19",19.89,20.0,17.72,18.22,78742400.0],["2020-06-22",17.53,17.74,16.63,17.09,62807300.0],["2020-06-23",17.3,18.18,17.04,18.03,51733600.0],["2020-06-24",17.22,17.25,15.33,15.8,77704400.0],["2020-06-25",14.55,16.15,14.5,16.08,56764000.0],["2020-06-26",16.2,16.4,14.85,15.28,50406500.0],["2020-06-29",15.19,16.66,14.61,16.56,51431800.0],["2020-06-30",16.21,16.58,15.57,16.43,42330100.0],["2020-07-01",16.93,18.18,16.3,16.42,56033300.0],["2020-07-02",17.07,17.36,15.86,15.97,42555200.0],["2020-07-06",16.06,16.49,15.41,16.13,36917000.0],["2020-07-07",15.88,16.02,15.22,15.27,24714500.0],["2020-07-08",15.15,16.16,14.91,15.99,32430000.0],["2020-07-09",16.19,16.46,15.03,15.2,29313400.0],["2020-07-10",15.07,16.45,14.87,16.4,43942500.0],["2020-07-13",16.39,16.63,15.5,15.6,34578500.0],["2020-07-14",15.22,15.54,14.85,15.33,29311400.0],["2020-07-15",16.33,18.68,16.24,18.5,86360500.0],["2020-07-16",16.58,17.1,15.6,15.61,76351200.0],["2020-07-17",15.34,15.68,15.01,15.27,74412700.0],["2020-07-20",15.51,15.95,14.82,14.89,50349000.0],["2020-07-21",15.11,15.31,14.68,14.98,50576500.0],["2020-07-22",14.85,15.11,14.58,14.66,28875400.0],["2020-07-23",14.57,14.86,13.96,14.41,43441500.0],["2020-07-24",14.22,14.68,14.07,14.38,25494200.0],["2020-07-27",14.28,14.3,13.26,13.38,33689900.0],["2020-07-28",13.34,14.52,13.32,14.22,43793700.0],["2020-07-29",14.22,14.49,13.81,14.34,27760900.0],["2020-07-30",13.97,14.32,13.78,14.17,24503400.0],["2020-07-31",13.99,14.1,13.46,13.64,28346300.0],["2020-08-03",13.31,13.38,12.56,13.06,40525300.0],["2020-08-04",13.04,13.91,13.01,13.56,28813100.0],["2020-08-05",13.97,14.2,13.43,13.72,33478900.0],["2020-08-06",13.34,14.42,13.27,14.24,39913200.0],["2020-08-07",14.09,14.18,13.47,13.99,31073500.0],["2020-08-10",13.99,15.38,13.98,15.13,44266500.0],["2020-08-11",16.47,16.58,15.55,15.64,54538400.0],["2020-08-12",16.11,16.19,14.72,15.23,36454400.0],["2020-08-13",14.95,15.91,14.93,15.34,24496700.0],["2020-08-14",15.1,15.89,14.91,15.75,24861700.0],["2020-08-17",15.85,15.86,15.04,15.39,20503000.0],["2020-08-18",15.39,15.54,15.05,15.2,14170900.0],["2020-08-19",15.21,16.37,15.06,15.68,30456700.0],["2020-08-20",15.41,15.7,15.09,15.58,17282200.0],["2020-08-21",15.5,15.87,15.45,15.56,15940000.0],["2020-08-24",15.94,17.21,15.41,16.74,48402000.0],["2020-08-25",16.84,17.1,16.19,16.75,26657600.0],["2020-08-26",16.57,16.64,15.45,15.72,35788000.0],["2020-08-27",16.22,17.3,16.14,16.65,45413800.0],["2020-08-28",17.16,17.78,16.86,17.69,43052900.0],["2020-08-31",17.67,17.84,17.07,17.11,28361300.0],["2020-09-01",16.75,17.27,16.44,16.94,20325500.0],["2020-09-02",16.93,17.09,16.38,16.99,19333600.0],["2020-09-03",17.66,19.2,17.3,17.63,57080500.0],["2020-09-04",18.27,18.61,17.49,18.42,45101900.0],["2020-09-08",18.02,18.85,17.99,18.53,30798300.0],["2020-09-09",18.3,18.48,17.48,17.93,23650100.0],["2020-09-10",18.05,19.16,17.92,17.93,32735800.0],["2020-09-11",18.12,18.12,17.18,17.51,21562200.0],["2020-09-14",17.82,17.97,17.42,17.79,18679800.0],["2020-09-15",17.77,17.84,16.78,16.97,30618100.0],["2020-09-16",17.11,17.86,16.72,17.5,26509600.0],["2020-09-17",16.98,17.56,16.71,17.26,21691000.0],["2020-09-18",17.01,17.3,15.95,16.25,34292600.0],["2020-09-21",15.46,15.72,14.73,14.99,32507000.0],["2020-09-22",15.05,15.59,14.92,15.33,21506800.0],["2020-09-23",15.5,16.17,15.13,15.17,21249100.0],["2020-09-24",14.95,15.0,14.15,14.63,23348900.0],["2020-09-25",15.82,16.64,15.57,16.63,48616000.0],["2020-09-28",16.92,16.95,16.01,16.68,28960900.0],["2020-09-29",16.6,16.85,16.28,16.56,14090800.0],["2020-09-30",17.09,18.23,16.94,17.11,38387400.0],["2020-10-01",17.4,17.41,16.74,17.34,22208800.0],["2020-10-02",16.28,17.43,16.15,17.27,22461000.0],["2020-10-05",17.06,17.36,16.69,16.99,15330900.0],["2020-10-06",17.22,18.24,17.09,17.23,31714300.0],["2020-10-07",17.75,18.16,17.46,18.01,16898500.0],["2020-10-08",18.32,18.44,17.7,18.2,17459900.0],["2020-10-09",18.3,18.91,17.98,18.73,24449200.0],["2020-10-12",18.52,18.62,18.07,18.08,15878600.0],["2020-10-13",17.3,17.37,16.42,16.59,28061700.0],["2020-10-14",16.68,17.16,16.36,16.48,19207800.0],["2020-10-15",16.18,16.24,15.65,16.1,19229800.0],["2020-10-16",16.28,16.44,15.9,16.2,13688700.0],["2020-10-19",16.32,16.76,16.18,16.45,12919300.0],["2020-10-20",16.66,17.16,16.47,17.08,15685600.0],["2020-10-21",17.0,17.14,16.73,16.99,11362300.0],["2020-10-22",17.1,17.75,17.02,17.71,16692200.0],["2020-10-23",17.72,18.41,17.45,18.35,21988100.0],["2020-10-26",17.74,17.74,16.35,16.8,27651100.0],["2020-10-27",16.85,17.07,16.51,16.53,12990900.0],["2020-10-28",15.84,16.03,15.0,15.03,26446200.0],["2020-10-29",15.05,15.85,14.77,15.77,19523900.0],["2020-10-30",15.49,17.07,15.3,16.63,41916000.0],["2020-11-02",16.06,16.22,15.29,16.17,25069900.0],["2020-11-03",16.2,16.73,16.12,16.55,15148300.0],["2020-11-04",16.5,16.73,16.12,16.16,13519800.0],["2020-11-05",16.4,17.31,16.4,17.25,17527400.0],["2020-11-06",17.07,17.3,16.65,16.97,14037000.0],["2020-11-09",21.02,23.05,20.36,21.51,75069900.0],["2020-11-10",20.8,21.13,19.38,20.12,37843700.0],["2020-11-11",20.53,20.84,19.35,19.52,26873800.0],["2020-11-12",18.79,19.87,18.61,18.85,26427400.0],["2020-11-13",19.28,20.27,19.16,20.06,22894200.0],["2020-11-16",21.93,22.02,21.03,21.31,40909500.0],["2020-11-17",21.1,22.62,20.77,22.06,32189600.0],["2020-11-18",20.67,21.38,20.41,20.46,71591700.0],["2020-11-19",20.58,21.29,20.49,21.02,36017800.0],["2020-11-20",21.11,21.27,19.94,19.99,30469700.0],["2020-11-23",20.62,21.03,20.07,20.89,30434400.0],["2020-11-24",22.05,22.64,21.8,22.55,38926200.0],["2020-11-25",22.83,23.35,22.0,23.2,30769200.0],["2020-11-27",23.47,24.32,23.45,23.68,17081000.0],["2020-11-30",24.06,24.2,22.32,22.87,25635800.0],["2020-12-01",23.55,23.67,22.82,22.94,20283500.0],["2020-12-02",22.4,23.5,21.82,23.4,20709000.0],["2020-12-03",23.6,25.8,23.55,25.42,44080500.0],["2020-12-04",26.11,26.45,25.17,26.3,33185000.0],["2020-12-07",26.32,26.65,25.7,26.5,23744800.0],["2020-12-08",26.3,28.17,26.25,28.15,27515500.0],["2020-12-09",28.97,28.98,26.2,27.26,43942900.0],["2020-12-10",26.65,27.54,26.55,27.44,24569400.0],["2020-12-11",27.53,27.87,26.26,26.51,21177900.0],["2020-12-14",27.22,27.54,25.22,25.41,24467000.0],["2020-12-15",24.93,25.51,23.79,25.22,33097200.0],["2020-12-16",25.23,25.74,24.68,25.46,21274500.0],["2020-12-17",25.7,25.7,25.03,25.41,12857000.0],["2020-12-18",25.49,26.09,24.86,25.18,20648600.0],["2020-12-21",23.62,24.9,23.45,24.78,22591400.0],["2020-12-22",24.85,24.87,23.04,23.08,24903000.0],["2020-12-23",23.27,24.7,23.16,24.5,18389600.0],["2020-12-24",24.5,24.79,24.12,24.58,7884200.0],["2020-12-28",25.15,25.94,24.8,25.53,16371400.0],["2020-12-29",26.0,26.11,25.05,25.39,12962800.0],["2020-12-30",25.38,26.09,25.21,25.64,11142100.0],["2020-12-31",25.54,25.68,24.43,25.43,14616900.0],["2021-01-04",25.35,25.48,23.4,23.73,23243700.0],["2021-01-05",23.41,24.67,23.36,24.24,16639000.0],["2021-01-06",24.15,24.95,23.69,24.33,16810600.0],["2021-01-07",24.55,25.43,24.55,24.66,16079800.0],["2021-01-08",24.97,25.12,23.92,24.43,13493300.0],["2021-01-11",23.8,24.54,23.61,24.14,10546800.0],["2021-01-12",24.18,24.54,23.93,24.52,9875400.0],["2021-01-13",24.25,24.69,23.82,24.61,13711300.0],["2021-01-14",25.0,26.59,24.95,26.42,24922200.0],["2021-01-15",26.21,26.97,25.3,25.38,15861600.0],["2021-01-19",25.71,25.8,24.95,25.3,10777700.0],["2021-01-20",25.66,25.97,24.87,25.19,10370400.0],["2021-01-21",25.0,25.45,24.6,24.99,10701900.0],["2021-01-22",24.5,24.8,24.2,24.59,11290100.0],["2021-01-25",24.1,24.19,23.12,23.97,17265300.0],["2021-01-26",24.15,24.42,23.5,23.66,9875100.0],["2021-01-27",23.0,24.68,22.68,23.53,19694100.0],["2021-01-28",24.43,25.2,23.95,24.16,17798900.0],["2021-01-29",24.05,24.35,22.27,22.65,26086000.0],["2021-02-01",22.85,22.87,21.88,22.4,15020000.0],["2021-02-02",22.8,23.31,22.36,22.94,12971900.0],["2021-02-03",22.97,23.71,22.72,23.61,18660300.0],["2021-02-04",23.86,24.62,23.77,24.4,14813000.0],["2021-02-05",24.64,25.45,24.36,24.72,16755200.0],["2021-02-08",25.0,25.25,24.72,25.01,11663200.0],["2021-02-09",24.87,24.98,23.92,24.08,15097900.0],["2021-02-10",24.31,24.96,24.1,24.14,13755200.0],["2021-02-11",24.15,24.48,23.52,23.77,12222700.0],["2021-02-12",23.4,23.73,23.09,23.54,13457300.0],["2021-02-16",23.96,25.37,23.73,25.19,22739200.0],["2021-02-17",25.0,26.15,24.48,25.47,21807400.0],["2021-02-18",25.11,25.4,24.29,25.2,14967600.0],["2021-02-19",25.76,26.99,25.51,26.85,18737400.0],["2021-02-22",27.48,29.79,26.91,28.56,34168800.0],["2021-02-23",28.66,28.93,26.25,28.62,23482000.0],["2021-02-24",29.38,31.58,29.14,31.27,38000400.0],["2021-02-25",32.52,32.66,28.33,28.76,41465800.0],["2021-02-26",29.23,29.94,28.32,29.56,19787200.0],["2021-03-01",30.71,31.36,29.52,29.85,23206300.0],["2021-03-02",30.63,31.58,30.17,31.18,18481000.0],["2021-03-03",32.02,33.77,31.77,33.13,31491600.0],["2021-03-04",34.32,34.49,30.96,32.9,38134000.0],["2021-03-05",30.27,30.37,26.65,28.85,96474600.0],["2021-03-08",29.51,30.2,28.86,29.31,42512100.0],["2021-03-09",29.56,30.0,28.31,29.73,27304100.0],["2021-03-10",29.88,30.7,29.16,29.54,23061600.0],["2021-03-11",30.03,30.47,29.31,30.26,20189400.0],["2021-03-12",30.19,31.04,30.07,30.73,22756900.0],["2021-03-15",31.23,32.4,31.01,31.56,26593300.0],["2021-03-16",31.62,31.62,29.77,30.1,20525500.0],["2021-03-17",29.65,30.64,29.4,30.5,16530300.0],["2021-03-18",30.3,30.59,28.9,28.95,17505100.0],["2021-03-19",29.13,29.76,27.85,29.7,18995700.0],["2021-03-22",29.31,29.59,28.21,28.65,15198500.0],["2021-03-23",28.0,28.43,26.46,26.6,23673600.0],["2021-03-24",27.29,28.44,24.02,25.31,41737900.0],["2021-03-25",24.78,26.28,24.24,26.04,26491600.0],["2021-03-26",26.3,26.88,25.73,26.82,19412600.0],["2021-03-29",26.79,26.85,25.79,26.21,12410500.0],["2021-03-30",26.17,27.42,26.07,27.2,10326200.0],["2021-03-31",27.24,27.9,26.92,27.59,11892700.0],["2021-04-01",27.89,28.06,27.32,27.72,10164900.0],["2021-04-05",29.38,30.1,29.01,29.71,34092800.0],["2021-04-06",30.16,31.57,29.81,31.08,33044800.0],["2021-04-07",31.94,33.08,31.2,31.31,41981000.0],["2021-04-08",31.3,31.3,29.38,30.62,30056300.0],["2021-04-09",30.56,31.06,30.23,30.54,20344400.0],["2021-04-12",30.03,30.1,28.77,29.26,16969800.0],["2021-04-13",28.3,29.53,28.17,29.41,16232200.0],["2021-04-14",29.6,30.19,29.07,29.21,12044200.0],["2021-04-15",29.44,29.44,28.19,28.28,17208200.0],["2021-04-16",28.45,28.92,28.02,28.32,12312700.0],["2021-04-19",28.15,28.51,27.57,27.97,12185400.0],["2021-04-20",27.53,27.64,25.79,26.75,24449700.0],["2021-04-21",27.16,29.54,26.84,29.51,33281200.0],["2021-04-22",29.31,30.35,28.81,29.0,24943700.0],["2021-04-23",29.33,30.02,28.77,29.81,15296600.0],["2021-04-26",30.39,31.18,30.17,30.22,14880100.0],["2021-04-27",30.26,30.55,29.76,30.5,11057100.0],["2021-04-28",30.24,30.87,30.17,30.23,11900800.0],["2021-04-29",31.84,32.36,30.17,30.31,26778600.0],["2021-04-30",29.95,31.13,29.8,31.05,18344000.0],["2021-05-03",31.18,31.63,30.74,31.19,15661500.0],["2021-05-04",30.98,30.98,29.26,30.25,19390800.0],["2021-05-05",30.35,30.69,29.62,29.85,14595900.0],["2021-05-06",29.69,30.18,27.27,27.81,36855300.0],["2021-05-07",27.78,28.7,27.64,28.48,18876000.0],["2021-05-10",28.39,28.68,27.93,27.95,13671700.0],["2021-05-11",26.72,27.83,26.55,27.66,18426100.0],["2021-05-12",27.22,27.48,25.94,26.11,18348300.0],["2021-05-13",26.28,27.02,25.48,26.44,21741000.0],["2021-05-14",26.89,28.65,26.77,28.58,23141400.0],["2021-05-17",28.43,28.93,27.82,28.88,19564500.0],["2021-05-18",29.01,30.05,28.73,29.23,18712800.0],["2021-05-19",28.31,29.17,28.09,29.05,16113600.0],["2021-05-20",29.09,29.2,28.45,29.07,11947800.0],["2021-05-21",29.57,29.71,28.69,28.7,14135500.0],["2021-05-24",29.1,30.22,28.53,30.05,23038100.0],["2021-05-25",30.42,31.95,30.41,31.12,31788900.0],["2021-05-26",31.7,32.05,31.26,31.69,22112100.0],["2021-05-27",31.8,32.49,31.5,32.42,18272500.0],["2021-05-28",32.39,32.45,31.62,31.9,18343300.0],["2021-06-01",32.53,33.2,32.33,32.76,17201900.0],["2021-06-02",32.89,33.62,32.48,33.07,17391100.0],["2021-06-03",32.83,32.87,31.94,32.18,13825400.0],["2021-06-04",32.37,32.63,31.7,32.12,12025900.0],["2021-06-07",32.4,33.47,32.34,33.11,16275500.0],["2021-06-08",33.35,33.93,33.1,33.71,15367300.0],["2021-06-09",33.91,33.95,32.65,32.66,14845800.0],["2021-06-10",33.06,33.14,31.79,32.49,15420700.0],["2021-06-11",31.7,32.46,31.36,32.23,12041900.0],["2021-06-14",32.06,32.28,30.88,31.0,15090100.0],["2021-06-15",31.04,31.56,30.69,30.87,10572900.0],["2021-06-16",31.36,31.79,30.88,31.68,18763700.0],["2021-06-17",31.65,32.18,30.65,30.97,14231000.0],["2021-06-18",30.53,30.84,29.9,30.3,15379100.0],["2021-06-21",30.46,31.43,30.06,31.38,12363300.0],["2021-06-22",31.18,31.24,30.48,30.84,10295900.0],["2021-06-23",30.82,31.38,30.78,31.0,8163100.0],["2021-06-24",31.1,31.56,30.59,30.61,13530500.0],["2021-06-25",30.61,31.19,30.59,31.03,11923100.0],["2021-06-28",30.72,30.75,29.06,29.14,22074600.0],["2021-06-29",29.25,29.61,28.88,28.91,11724100.0],["2021-06-30",28.93,29.7,28.67,29.41,10059800.0],["2021-07-01",29.68,30.05,29.3,29.51,8378300.0],["2021-07-02",29.52,29.57,28.86,29.0,8009600.0],["2021-07-06",28.95,29.25,27.78,28.06,13827500.0],["2021-07-07",27.8,28.31,26.86,27.05,16370900.0],["2021-07-08",26.18,27.33,25.83,26.74,16148400.0],["2021-07-09",27.06,27.53,26.61,27.49,9769100.0],["2021-07-12",27.0,27.34,26.6,27.28,8815800.0],["2021-07-13",26.85,26.97,26.08,26.09,11494700.0],["2021-07-14",26.28,26.67,25.1,25.2,17008700.0],["2021-07-15",24.96,24.98,23.47,24.45,30168600.0],["2021-07-16",24.91,24.91,23.03,23.14,22478300.0],["2021-07-19",21.73,22.47,21.28,21.87,32529100.0],["2021-07-20",22.01,23.94,21.81,23.68,24894600.0],["2021-07-21",24.01,26.2,24.0,26.08,31731200.0],["2021-07-22",25.67,25.81,24.94,25.64,18786400.0],["2021-07-23",25.75,25.92,24.78,24.87,15576000.0],["2021-07-26",24.61,26.09,24.58,26.02,16866500.0],["2021-07-27",25.8,26.38,25.15,25.45,12786800.0],["2021-07-28",25.92,26.14,24.82,25.52,14779600.0],["2021-07-29",25.76,26.02,25.29,25.31,9930600.0],["2021-07-30",24.83,25.25,23.87,24.03,16416400.0],["2021-08-02",24.06,24.92,23.51,23.58,15418300.0],["2021-08-03",23.66,23.71,22.51,23.19,17723400.0],["2021-08-04",22.75,23.32,22.34,22.6,16008200.0],["2021-08-05",22.66,24.23,22.62,24.18,16943900.0],["2021-08-06",24.56,24.97,23.75,24.89,16975900.0],["2021-08-09",24.59,24.8,23.59,24.66,14873200.0],["2021-08-10",24.78,26.0,24.65,25.82,15646900.0],["2021-08-11",25.65,26.39,25.08,26.27,15774600.0],["2021-08-12",25.85,26.0,25.15,25.82,11772900.0],["2021-08-13",25.73,25.75,24.85,25.04,13488400.0],["2021-08-16",24.61,24.86,24.02,24.63,11663300.0],["2021-08-17",24.1,24.27,23.28,23.71,13096600.0],["2021-08-18",23.65,24.42,23.29,23.9,12372200.0],["2021-08-19",23.45,23.64,22.59,23.06,15720000.0],["2021-08-20",22.95,23.64,22.79,23.63,12708300.0],["2021-08-23",23.95,24.78,23.95,24.64,14360600.0],["2021-08-24",25.13,25.96,25.12,25.78,13530200.0],["2021-08-25",25.85,26.35,25.27,26.04,13268200.0],["2021-08-26",25.78,26.28,25.07,25.33,12302300.0],["2021-08-27",25.46,26.37,25.35,26.16,12165100.0],["2021-08-30",26.4,26.4,25.3,25.37,10494900.0],["2021-08-31",25.23,25.97,25.13,25.84,10786200.0],["2021-09-01",26.0,26.15,24.98,25.16,12071800.0],["2021-09-02",25.27,26.01,24.57,25.48,17256500.0],["2021-09-03",25.36,25.6,24.43,24.62,13974400.0],["2021-09-07",24.37,25.18,24.0,25.04,12489000.0],["2021-09-08",25.0,25.38,24.31,24.42,10943900.0],["2021-09-09",24.36,25.56,24.19,24.94,12372300.0],["2021-09-10",25.13,25.27,24.53,24.59,10629700.0],["2021-09-13",24.87,25.51,24.12,25.3,12232400.0],["2021-09-14",25.14,25.44,24.62,24.77,10077000.0],["2021-09-15",24.68,25.16,24.34,25.07,9710100.0],["2021-09-16",25.01,25.39,24.82,25.06,8317200.0],["2021-09-17",25.16,25.92,25.15,25.59,14203800.0],["2021-09-20",25.01,25.25,24.47,25.11,14599600.0],["2021-09-21",25.35,25.69,24.76,24.99,11297500.0],["2021-09-22",25.23,26.32,25.22,26.01,14617800.0],["2021-09-23",26.51,27.65,26.44,27.29,19853700.0],["2021-09-24",27.33,28.25,27.2,28.1,21474300.0],["2021-09-27",28.54,29.45,28.29,28.34,20178000.0],["2021-09-28",28.24,28.85,27.75,27.93,13782200.0],["2021-09-29",28.11,28.19,27.27,27.34,10434300.0],["2021-09-30",27.24,27.25,26.44,26.71,11684800.0],["2021-10-01",27.79,28.62,27.75,28.31,19404700.0],["2021-10-04",28.34,28.56,27.39,27.47,13561500.0],["2021-10-05",27.65,28.31,27.36,27.76,13013100.0],["2021-10-06",27.36,27.78,26.89,27.59,12936600.0],["2021-10-07",27.95,28.05,26.92,26.98,12665400.0],["2021-10-08",27.03,27.27,26.33,26.35,10605900.0],["2021-10-11",26.22,26.87,25.95,26.24,9176600.0],["2021-10-12",26.3,27.18,26.1,27.04,10477200.0],["2021-10-13",27.04,27.09,26.33,26.53,9526200.0],["2021-10-14",26.77,26.92,26.41,26.6,7817900.0],["2021-10-15",27.08,27.41,26.48,26.53,7508100.0],["2021-10-18",26.35,26.45,25.73,26.13,11669100.0],["2021-10-19",26.13,26.21,25.59,25.62,11130300.0],["2021-10-20",25.71,25.88,25.28,25.6,12295900.0],["2021-10-21",25.58,26.01,25.27,25.5,11014400.0],["2021-10-22",25.26,25.55,24.91,25.48,9857800.0],["2021-10-25",25.53,26.04,25.44,25.92,10596000.0],["2021-10-26",26.4,26.68,25.81,25.91,11373600.0],["2021-10-27",26.09,26.09,25.48,25.5,9227100.0],["2021-10-28",25.38,26.1,25.06,25.81,9710600.0],["2021-10-29",25.74,26.34,25.44,25.72,11916100.0],["2021-11-01",25.86,27.1,25.56,27.07,12734000.0],["2021-11-02",26.92,26.98,26.35,26.83,13378600.0],["2021-11-03",26.35,27.58,25.79,27.32,16387200.0],["2021-11-04",27.4,27.77,26.69,26.82,11217300.0],["2021-11-05",28.71,29.45,28.08,28.92,33685400.0],["2021-11-08",29.18,29.23,28.06,28.24,16276500.0],["2021-11-09",28.11,28.25,27.4,27.8,10522500.0],["2021-11-10",27.3,27.8,26.54,26.73,10572800.0],["2021-11-11",26.79,27.05,26.25,26.3,9978100.0],["2021-11-12",26.37,26.37,25.39,25.63,14809400.0],["2021-11-15",25.68,26.14,25.39,25.51,11813400.0],["2021-11-16",24.5,24.68,23.39,23.64,46999500.0],["2021-11-17",23.61,24.13,23.18,24.0,37758800.0],["2021-11-18",24.09,24.24,23.16,23.58,20925900.0],["2021-11-19",23.11,23.68,22.71,23.09,28171100.0],["2021-11-22",23.29,23.67,22.57,23.0,21118300.0],["2021-11-23",23.34,23.59,22.4,22.56,16716800.0],["2021-11-24",22.38,22.95,22.18,22.63,16664900.0],["2021-11-26",20.53,20.86,19.08,20.06,40629900.0],["2021-11-29",21.1,21.39,19.57,20.22,34566100.0],["2021-11-30",19.77,20.06,18.84,19.51,39017800.0],["2021-12-01",20.0,20.41,17.78,17.79,44903600.0],["2021-12-02",18.09,19.18,17.8,19.16,40370600.0],["2021-12-03",18.8,19.0,17.92,18.29,31296900.0],["2021-12-06",18.5,20.73,18.31,20.03,37254900.0],["2021-12-07",20.78,21.0,19.92,20.12,29493600.0],["2021-12-08",20.63,22.34,20.52,21.77,41601100.0],["2021-12-09",21.12,21.77,21.02,21.41,24553700.0],["2021-12-10",21.5,21.69,20.86,21.54,16212800.0],["2021-12-13",20.96,21.05,19.95,20.59,19980900.0],["2021-12-14",20.08,20.92,20.08,20.34,16753900.0],["2021-12-15",20.34,20.37,19.27,20.07,24035100.0],["2021-12-16",20.15,20.31,19.11,19.34,25144300.0],["2021-12-17",19.11,20.44,19.01,20.33,30832200.0],["2021-12-20",19.55,20.95,19.33,20.74,25532900.0],["2021-12-21",20.95,22.42,20.89,22.19,27223700.0],["2021-12-22",22.2,22.88,21.65,22.62,21757500.0],["2021-12-23",23.05,23.38,22.34,22.72,17668700.0],["2021-12-27",21.8,22.32,21.49,22.14,15874000.0],["2021-12-28",21.73,22.75,21.56,21.91,18303200.0],["2021-12-29",21.66,21.96,21.26,21.58,13256700.0],["2021-12-30",21.42,22.41,20.86,21.02,27699300.0],["2021-12-31",20.87,21.19,20.4,20.74,20842700.0],["2022-01-03",20.98,22.46,20.84,22.18,23068500.0],["2022-01-04",22.52,22.86,22.11,22.47,21130800.0],["2022-01-05",22.69,22.81,21.45,21.66,16547300.0],["2022-01-06",21.81,22.41,21.32,21.34,17049100.0],["2022-01-07",21.7,22.79,21.51,22.2,22033900.0],["2022-01-10",22.44,22.44,21.19,21.71,16947700.0],["2022-01-11",21.59,22.34,21.25,22.0,15729800.0],["2022-01-12",22.06,22.35,21.72,22.22,15847900.0],["2022-01-13",22.47,23.74,22.33,23.11,25294500.0],["2022-01-14",22.83,23.1,22.31,22.96,19267700.0],["2022-01-18",22.63,22.89,21.85,21.94,17309100.0],["2022-01-19",21.86,21.94,21.32,21.38,17183900.0],["2022-01-20",21.49,22.29,20.96,21.03,15432300.0],["2022-01-21",20.89,20.89,19.9,20.06,23127500.0],["2022-01-24",19.39,20.03,18.31,19.97,30452900.0],["2022-01-25",19.46,20.9,19.34,20.65,23368400.0],["2022-01-26",21.09,21.83,20.69,20.93,22823100.0],["2022-01-27",21.13,21.43,19.67,19.85,22357700.0],["2022-01-28",19.82,20.01,18.88,19.56,25874300.0],["2022-01-31",19.55,20.92,19.14,20.83,21121200.0],["2022-02-01",20.92,22.05,20.8,21.61,21910500.0],["2022-02-02",21.42,21.89,20.98,21.31,16291900.0],["2022-02-03",21.02,21.31,20.48,20.49,14938100.0],["2022-02-04",20.22,20.51,19.81,20.25,16721700.0],["2022-02-07",20.41,22.18,20.41,21.95,22158800.0],["2022-02-08",22.53,22.84,21.66,22.75,25060900.0],["2022-02-09",23.08,23.9,22.97,23.72,23368300.0],["2022-02-10",22.74,23.67,22.38,22.63,40901900.0],["2022-02-11",22.57,23.0,21.32,21.44,31136800.0],["2022-02-14",21.56,22.2,20.91,21.09,23969000.0],["2022-02-15",21.9,22.57,21.68,22.55,20260400.0],["2022-02-16",22.36,23.19,22.23,22.75,19524100.0],["2022-02-17",22.36,22.59,21.5,21.77,20797400.0],["2022-02-18",21.62,22.02,20.95,21.2,21514500.0],["2022-02-22",20.6,21.32,20.14,20.36,23438300.0],["2022-02-23",20.8,20.9,19.25,19.29,25647800.0],["2022-02-24",17.53,19.42,17.31,19.37,41221200.0],["2022-02-25",19.53,20.06,18.81,19.65,24223600.0],["2022-02-28",19.27,19.86,18.57,19.49,25338100.0],["2022-03-01",19.19,19.25,18.22,18.48,30581700.0],["2022-03-02",18.75,19.4,18.55,19.06,24528900.0],["2022-03-03",19.36,19.69,18.18,18.56,27768300.0],["2022-03-04",18.15,18.42,17.17,17.39,31316600.0],["2022-03-07",17.17,17.38,15.36,15.38,39304900.0],["2022-03-08",15.43,16.7,14.9,15.96,37827400.0],["2022-03-09",16.89,17.76,16.6,17.31,30921500.0],["2022-03-10",16.9,18.19,16.78,17.8,24584000.0],["2022-03-11",18.1,18.27,17.46,17.49,17589200.0],["2022-03-14",17.49,17.9,16.79,17.06,22425000.0],["2022-03-15",17.37,18.32,17.36,18.25,23557800.0],["2022-03-16",18.51,19.42,18.26,19.32,29394000.0],["2022-03-17",18.88,19.73,18.76,19.69,23871100.0],["2022-03-18",19.4,20.15,19.2,19.9,31726400.0],["2022-03-21",19.53,19.83,19.17,19.63,21808500.0],["2022-03-22",19.7,20.21,19.48,19.91,19404400.0],["2022-03-23",19.69,19.95,19.37,19.4,14109100.0],["2022-03-24",19.49,19.76,19.02,19.75,14237000.0],["2022-03-25",19.7,20.22,19.64,19.86,19502800.0],["2022-03-28",19.94,20.55,19.94,20.54,18492100.0],["2022-03-29",21.24,21.47,20.88,21.18,18392700.0],["2022-03-30",21.11,21.45,20.91,21.22,13073400.0],["2022-03-31",21.38,22.21,21.27,21.88,20881700.0],["2022-04-01",21.96,22.1,21.48,21.82,13642000.0],["2022-04-04",21.8,22.07,21.52,21.97,12151600.0],["2022-04-05",22.83,23.43,21.95,22.19,28781500.0],["2022-04-06",21.65,21.68,20.4,20.68,27149300.0],["2022-04-07",20.58,20.68,19.51,20.33,21030400.0],["2022-04-08",20.2,20.42,19.64,19.94,15336000.0],["2022-04-11",19.65,20.59,19.46,20.26,13861300.0],["2022-04-12",20.36,20.78,20.09,20.2,14620900.0],["2022-04-13",20.61,21.56,20.61,21.45,16672700.0],["2022-04-14",21.64,22.14,21.52,21.64,12774700.0],["2022-04-18",21.4,21.69,21.05,21.21,10501800.0],["2022-04-19",21.39,22.4,21.32,22.18,16309900.0],["2022-04-20",22.3,22.62,21.93,22.02,12739900.0],["2022-04-21",22.96,23.11,21.68,21.84,21912000.0],["2022-04-22",21.86,22.01,21.02,21.13,14578100.0],["2022-04-25",20.87,21.27,20.43,21.24,15786200.0],["2022-04-26",21.05,21.13,19.78,19.82,20188000.0],["2022-04-27",19.65,20.28,19.47,19.91,16996200.0],["2022-04-28",20.2,20.77,19.7,20.62,14133000.0],["2022-04-29",20.65,21.05,19.96,20.03,11933500.0],["2022-05-02",20.0,20.23,19.17,19.86,18821600.0],["2022-05-03",19.95,20.3,19.45,20.03,18322700.0],["2022-05-04",20.0,20.39,19.1,20.37,17776500.0],["2022-05-05",19.94,20.32,18.69,18.96,20426700.0],["2022-05-06",18.84,18.89,17.85,18.27,18982100.0],["2022-05-09",17.88,17.89,15.91,15.95,28288100.0],["2022-05-10",17.3,17.53,15.75,16.21,25063800.0],["2022-05-11",16.11,16.89,15.37,15.42,24475200.0],["2022-05-12",15.03,15.58,14.3,14.77,31179200.0],["2022-05-13",15.05,16.41,15.02,16.22,27121900.0],["2022-05-16",16.23,16.59,16.05,16.09,17024400.0],["2022-05-17",16.54,17.08,16.26,16.97,17406700.0],["2022-05-18",16.58,16.88,15.51,15.9,25811700.0],["2022-05-19",15.7,16.24,15.58,15.95,25579000.0],["2022-05-20",16.23,16.47,14.79,15.3,27108400.0],["2022-05-23",15.29,15.49,14.6,15.1,18345600.0],["2022-05-24",15.11,15.14,13.16,13.29,32302100.0],["2022-05-25",13.18,13.92,13.0,13.73,21353100.0],["2022-05-26",14.07,15.68,14.02,15.39,30591400.0],["2022-05-27",15.48,16.21,15.47,16.2,20752600.0],["2022-05-31",16.08,16.34,15.81,16.01,18485400.0],["2022-06-01",16.13,16.31,14.91,15.29,22150300.0],["2022-06-02",15.26,16.09,15.12,16.08,20521500.0],["2022-06-03",15.65,15.89,15.32,15.63,14897300.0],["2022-06-06",15.81,16.01,15.44,15.75,11256600.0],["2022-06-07",15.42,15.95,15.26,15.89,11933800.0],["2022-06-08",15.52,15.84,15.05,15.15,15889600.0],["2022-06-09",15.14,15.2,13.75,13.76,28134100.0],["2022-06-10",13.5,14.22,13.08,13.16,31502100.0],["2022-06-13",12.45,12.47,11.45,11.55,36508000.0],["2022-06-14",11.83,11.99,10.96,11.12,28928800.0],["2022-06-15",11.26,11.94,11.18,11.73,30654100.0],["2022-06-16",11.21,11.3,10.31,10.38,33393600.0],["2022-06-17",10.46,11.45,10.34,11.43,33653200.0],["2022-06-21",11.49,11.8,11.23,11.47,19908300.0],["2022-06-22",11.36,11.79,11.2,11.47,16029000.0],["2022-06-23",11.45,11.7,10.95,11.46,17451000.0],["2022-06-24",11.63,13.27,11.47,13.22,35830000.0],["2022-06-27",13.21,13.21,12.43,12.87,18773700.0],["2022-06-28",13.0,13.58,12.72,12.76,16365200.0],["2022-06-29",12.2,12.21,11.3,11.57,26259700.0],["2022-06-30",11.31,11.31,10.5,11.12,28617300.0],["2022-07-01",11.03,11.38,10.91,11.33,20741600.0],["2022-07-05",11.05,12.48,10.47,12.46,34662800.0],["2022-07-06",12.32,12.67,11.2,11.27,32183500.0],["2022-07-07",11.51,11.87,11.5,11.81,18191300.0],["2022-07-08",11.71,11.91,11.29,11.53,16784100.0],["2022-07-11",11.32,11.43,10.83,10.96,14974800.0],["2022-07-12",11.01,11.8,10.91,11.6,17505200.0],["2022-07-13",11.14,11.61,10.96,11.52,15233100.0],["2022-07-14",11.36,11.61,11.13,11.18,15951400.0],["2022-07-15",11.38,11.85,11.18,11.8,15987500.0],["2022-07-18",12.15,12.96,12.14,12.39,21149500.0],["2022-07-19",12.75,13.13,12.58,12.85,20613000.0],["2022-07-20",12.85,13.51,12.7,13.46,23117400.0],["2022-07-21",12.49,12.52,12.11,12.48,24060200.0],["2022-07-22",12.7,12.7,11.84,11.97,15289500.0],["2022-07-25",11.9,11.97,11.4,11.82,12110000.0],["2022-07-26",11.66,11.67,11.16,11.18,14488200.0],["2022-07-27",11.64,11.77,11.32,11.5,26938700.0],["2022-07-28",11.78,12.21,11.3,12.11,24815500.0],["2022-07-29",12.0,12.23,11.66,12.15,15949900.0],["2022-08-01",11.98,12.04,11.54,11.98,19645200.0],["2022-08-02",11.79,12.82,11.68,12.47,22997100.0],["2022-08-03",12.66,13.08,12.57,12.99,19261800.0],["2022-08-04",13.0,13.16,12.74,12.98,14264300.0],["2022-08-05",12.78,13.48,12.67,13.21,17318100.0],["2022-08-08",13.49,14.08,13.4,13.53,23686000.0],["2022-08-09",12.46,12.68,11.86,12.1,35198300.0],["2022-08-10",12.69,13.9,12.6,13.56,35167000.0],["2022-08-11",14.1,14.3,13.6,13.76,22240600.0],["2022-08-12",13.94,14.3,13.79,14.16,18227600.0],["2022-08-15",13.97,14.28,13.8,14.16,12997900.0],["2022-08-16",14.1,14.8,13.84,14.56,18972400.0],["2022-08-17",14.11,14.2,13.55,13.8,17637400.0],["2022-08-18",13.82,13.82,13.49,13.81,9679000.0],["2022-08-19",13.36,13.52,12.91,13.18,14597800.0],["2022-08-22",12.75,12.84,12.5,12.55,13644800.0],["2022-08-23",12.75,13.01,12.67,12.85,11959200.0],["2022-08-24",12.93,14.04,12.88,13.93,23286300.0],["2022-08-25",14.16,14.75,14.15,14.48,21491900.0],["2022-08-26",14.47,14.75,13.7,13.72,16235400.0],["2022-08-29",13.31,13.81,13.2,13.57,17518500.0],["2022-08-30",13.91,14.28,13.15,13.44,19183000.0],["2022-08-31",13.73,13.78,13.01,13.08,14315100.0],["2022-09-01",12.85,13.04,12.38,13.01,17349300.0],["2022-09-02",13.35,13.52,12.86,13.05,20492700.0],["2022-09-06",13.5,13.72,12.85,13.32,19942700.0],["2022-09-07",13.38,14.11,13.32,14.04,19908500.0],["2022-09-08",13.72,14.3,13.61,14.28,20776500.0],["2022-09-09",14.39,14.76,14.36,14.6,18161100.0],["2022-09-12",14.74,15.11,14.41,14.8,18206200.0],["2022-09-13",14.0,14.66,13.88,14.4,19736900.0],["2022-09-14",14.38,15.1,14.05,15.07,17385600.0],["2022-09-15",15.01,15.79,14.99,15.49,19886400.0],["2022-09-16",15.0,15.45,14.88,15.31,20664300.0],["2022-09-19",15.1,15.71,15.03,15.33,15615500.0],["2022-09-20",15.8,15.8,15.03,15.19,23801800.0],["2022-09-21",15.15,15.47,14.45,14.58,25615600.0],["2022-09-22",14.72,15.02,14.09,14.39,24725800.0],["2022-09-23",13.96,14.0,13.12,13.55,25423400.0],["2022-09-26",13.67,14.2,13.36,13.39,19606500.0],["2022-09-27",13.82,14.37,13.69,13.96,18813200.0],["2022-09-28",14.0,14.72,13.88,14.64,19965400.0],["2022-09-29",14.26,14.36,13.63,13.86,15886200.0],["2022-09-30",13.24,13.34,11.32,11.36,53105300.0],["2022-10-03",11.55,12.0,10.83,11.4,33704600.0],["2022-10-04",11.85,13.35,11.82,13.32,42043800.0],["2022-10-05",12.93,13.33,12.64,13.22,28340100.0],["2022-10-06",13.11,13.65,12.72,13.29,28978500.0],["2022-10-07",13.01,13.2,12.42,12.9,27234900.0],["2022-10-10",12.82,13.0,11.5,11.91,28335000.0],["2022-10-11",11.89,12.08,11.19,11.63,24844900.0],["2022-10-12",11.99,13.09,11.69,12.98,40345500.0],["2022-10-13",12.42,13.34,12.28,12.95,29781900.0],["2022-10-14",13.3,13.48,12.92,13.03,25544400.0],["2022-10-17",13.46,13.58,13.06,13.18,16222900.0],["2022-10-18",13.75,14.44,13.73,14.31,28329600.0],["2022-10-19",14.21,14.43,13.86,13.91,17819900.0],["2022-10-20",14.02,14.64,14.02,14.23,15764700.0],["2022-10-21",14.16,14.96,13.95,14.93,20375400.0],["2022-10-24",14.95,15.37,14.6,15.31,17434100.0],["2022-10-25",15.38,15.85,15.2,15.83,18537200.0],["2022-10-26",15.71,16.52,15.65,15.9,19956200.0],["2022-10-27",16.26,16.45,15.86,15.93,18485300.0],["2022-10-28",15.86,16.58,15.71,16.52,18791300.0],["2022-10-31",16.71,17.08,16.32,16.89,20427700.0],["2022-11-01",17.29,17.54,16.78,16.79,22144400.0],["2022-11-02",16.65,17.29,16.27,16.35,22394100.0],["2022-11-03",15.74,17.2,15.66,16.99,22627800.0],["2022-11-04",17.53,17.75,16.63,16.94,17029300.0],["2022-11-07",17.04,17.06,16.32,16.67,18368300.0],["2022-11-08",17.03,18.29,16.94,17.28,36554100.0],["2022-11-09",16.93,16.93,15.75,15.79,23890100.0],["2022-11-10",16.61,17.4,16.42,17.09,24842300.0],["2022-11-11",17.36,18.31,16.87,17.86,21141300.0],["2022-11-14",17.98,18.38,17.64,17.87,20052300.0],["2022-11-15",18.36,18.67,17.9,18.3,20815400.0],["2022-11-16",17.44,17.83,17.01,17.59,16243500.0],["2022-11-17",16.42,16.58,15.9,16.4,21693400.0],["2022-11-18",16.73,16.85,16.17,16.37,9995300.0],["2022-11-21",16.41,16.52,15.92,16.12,9979200.0],["2022-11-22",16.2,16.47,15.95,16.21,7874100.0],["2022-11-23",16.29,16.48,16.01,16.32,9401300.0],["2022-11-25",16.37,16.7,16.26,16.43,4881400.0],["2022-11-28",16.24,16.41,15.86,15.91,7187600.0],["2022-11-29",15.98,16.7,15.98,16.57,9076300.0],["2022-11-30",16.66,16.72,15.93,16.44,14445700.0],["2022-12-01",16.51,17.05,16.39,16.62,14136100.0],["2022-12-02",16.25,16.59,16.1,16.54,8556500.0],["2022-12-05",16.32,16.97,16.15,16.21,11212700.0],["2022-12-06",16.3,16.5,15.44,15.83,12467700.0],["2022-12-07",15.74,15.89,15.39,15.46,8929900.0],["2022-12-08",15.73,16.04,15.58,15.72,7529200.0],["2022-12-09",15.68,15.82,15.32,15.35,11782200.0],["2022-12-12",15.25,15.64,14.84,15.46,14437700.0],["2022-12-13",16.13,16.22,14.66,15.03,21932700.0],["2022-12-14",15.03,15.21,14.66,15.08,17538300.0],["2022-12-15",14.72,14.93,14.44,14.76,13573900.0],["2022-12-16",14.57,14.9,14.21,14.32,14032000.0],["2022-12-19",14.31,14.31,13.52,13.67,10796300.0],["2022-12-20",13.53,13.93,13.46,13.59,13235600.0],["2022-12-21",13.54,14.14,13.5,13.75,15443400.0],["2022-12-22",13.6,13.64,12.7,13.07,14857300.0],["2022-12-23",13.01,13.12,12.73,13.0,10537500.0],["2022-12-27",12.99,13.02,12.51,12.54,9115600.0],["2022-12-28",12.5,12.62,12.1,12.14,11633700.0],["2022-12-29",12.22,12.57,12.16,12.47,10792800.0],["2022-12-30",12.25,12.43,12.04,12.24,11772400.0],["2023-01-03",12.5,12.6,11.76,11.86,14374100.0],["2023-01-04",11.99,12.48,11.78,12.46,16321200.0],["2023-01-05",12.25,12.92,12.12,12.76,13995300.0],["2023-01-06",12.78,13.07,12.55,13.04,14254300.0],["2023-01-09",13.23,13.88,13.12,13.78,16698600.0],["2023-01-10",13.37,14.22,13.31,14.14,16452200.0],["2023-01-11",14.15,14.59,14.04,14.58,13547100.0],["2023-01-12",14.79,15.46,14.65,15.35,18860400.0],["2023-01-13",15.14,15.69,15.05,15.63,16658100.0],["2023-01-17",15.68,16.01,15.32,16.0,14669700.0],["2023-01-18",16.24,16.36,15.36,15.53,17029900.0],["2023-01-19",15.03,15.27,14.38,14.78,20427700.0],["2023-01-20",14.93,15.78,14.85,15.45,16449700.0],["2023-01-23",15.67,15.74,15.48,15.52,10385700.0],["2023-01-24",15.68,15.9,14.95,15.43,11905900.0],["2023-01-25",15.13,15.46,14.81,15.42,8164200.0],["2023-01-26",15.63,15.71,15.1,15.2,9897700.0],["2023-01-27",15.14,15.41,14.99,15.01,12272100.0],["2023-01-30",14.81,15.32,14.65,14.84,11778900.0],["2023-01-31",15.1,15.22,14.82,15.21,8587900.0],["2023-02-01",15.24,16.2,15.14,16.11,18474700.0],["2023-02-02",16.5,17.16,16.2,17.11,21009000.0],["2023-02-03",16.7,17.09,16.42,16.57,12040700.0],["2023-02-06",16.31,16.61,16.22,16.59,10864200.0],["2023-02-07",17.01,17.74,16.67,17.48,25138900.0],["2023-02-08",17.5,17.7,16.93,16.97,11579000.0],["2023-02-09",17.22,17.41,16.72,16.92,11379000.0],["2023-02-10",16.61,16.71,16.11,16.24,9418700.0],["2023-02-13",16.3,17.0,16.17,16.93,9621700.0],["2023-02-14",16.85,17.49,16.65,17.45,10333800.0],["2023-02-15",17.38,18.12,17.21,18.11,13215300.0],["2023-02-16",17.86,18.03,17.61,17.8,12813900.0],["2023-02-17",17.55,17.7,17.25,17.63,11388000.0],["2023-02-21",17.31,17.49,16.77,16.98,10851800.0],["2023-02-22",16.96,17.2,16.59,16.84,8370000.0],["2023-02-23",17.02,17.09,16.42,16.75,8568900.0],["2023-02-24",16.39,16.43,16.11,16.4,10118900.0],["2023-02-27",16.65,16.93,16.44,16.5,11017900.0],["2023-02-28",15.7,15.79,14.45,14.82,46634800.0],["2023-03-01",14.86,15.28,14.65,15.14,17027100.0],["2023-03-02",14.88,15.6,14.61,15.55,16004800.0],["2023-03-03",15.58,16.3,15.58,16.23,14330000.0],["2023-03-06",16.45,16.89,16.21,16.32,13153500.0],["2023-03-07",16.38,16.6,15.94,15.96,11971600.0],["2023-03-08",15.92,15.93,15.07,15.28,15694800.0],["2023-03-09",15.25,15.27,14.31,14.38,18682200.0],["2023-03-10",14.32,14.51,13.75,14.06,17385000.0],["2023-03-13",13.7,13.95,13.28,13.49,16851900.0],["2023-03-14",13.9,14.06,13.24,13.35,16745800.0],["2023-03-15",12.84,13.12,12.52,12.91,21479300.0],["2023-03-16",12.63,13.32,12.49,13.11,19014700.0],["2023-03-17",12.89,12.96,12.47,12.58,19597500.0],["2023-03-20",12.58,12.71,12.25,12.37,19104100.0],["2023-03-21",12.72,13.1,12.72,12.88,16879900.0],["2023-03-22",12.83,13.0,12.44,12.47,17816600.0],["2023-03-23",12.53,13.01,12.36,12.57,15624400.0],["2023-03-24",12.38,12.54,12.16,12.52,16494900.0],["2023-03-27",12.73,12.87,12.15,12.2,18454000.0],["2023-03-28",12.29,12.72,12.28,12.45,13341700.0],["2023-03-29",12.74,13.19,12.67,13.16,15325900.0],["2023-03-30",13.4,13.49,13.19,13.27,13728900.0],["2023-03-31",13.35,13.46,13.2,13.45,11638100.0],["2023-04-03",13.3,13.42,13.14,13.35,9476300.0],["2023-04-04",13.48,13.53,12.72,13.24,12597900.0],["2023-04-05",13.07,13.24,12.86,12.92,9695800.0],["2023-04-06",12.96,13.19,12.82,13.08,9887200.0],["2023-04-10",12.98,13.36,12.91,13.35,9048200.0],["2023-04-11",13.45,13.7,13.27,13.54,9715400.0],["2023-04-12",13.71,13.76,12.68,12.73,18504400.0],["2023-04-13",12.82,12.98,12.61,12.87,12339900.0],["2023-04-14",12.91,12.97,12.62,12.64,10590300.0],["2023-04-17",12.65,12.97,12.56,12.95,8390100.0],["2023-04-18",12.95,13.15,12.84,13.11,9643200.0],["2023-04-19",12.94,13.23,12.79,13.18,8437100.0],["2023-04-20",12.97,13.12,12.6,12.64,10992700.0],["2023-04-21",12.6,13.08,12.44,13.04,13216600.0],["2023-04-24",12.99,13.29,12.71,13.05,11121800.0],["2023-04-25",13.02,13.02,12.65,12.73,8460800.0],["2023-04-26",12.86,12.95,12.41,12.46,10680100.0],["2023-04-27",12.65,12.85,12.42,12.83,11470100.0],["2023-04-28",12.88,13.42,12.78,13.35,19836400.0],["2023-05-01",13.46,14.66,13.12,14.54,38718700.0],["2023-05-02",14.46,14.63,13.97,14.37,23189600.0],["2023-05-03",14.44,14.64,14.12,14.14,16488800.0],["2023-05-04",14.73,14.78,13.57,13.75,21689900.0],["2023-05-05",13.99,14.4,13.88,14.13,17433200.0],["2023-05-08",14.26,14.43,14.05,14.26,15723300.0],["2023-05-09",14.12,14.25,13.82,14.11,11962700.0],["2023-05-10",14.26,14.26,13.73,14.08,13523300.0],["2023-05-11",13.94,14.16,13.63,13.66,12335600.0],["2023-05-12",13.73,13.73,13.01,13.24,13643800.0],["2023-05-15",13.24,13.77,13.16,13.71,10926900.0],["2023-05-16",13.62,13.85,13.32,13.48,10199800.0],["2023-05-17",13.64,14.4,13.62,14.35,18621100.0],["2023-05-18",14.26,14.59,14.26,14.53,13407700.0],["2023-05-19",14.54,14.54,13.99,14.15,12602800.0],["2023-05-22",14.23,14.52,13.91,14.33,9342700.0],["2023-05-23",14.24,14.93,14.16,14.47,12896900.0],["2023-05-24",14.29,14.3,13.87,14.23,12987200.0],["2023-05-25",14.4,14.69,14.23,14.48,11277700.0],["2023-05-26",14.55,14.73,14.35,14.48,10286400.0],["2023-05-30",14.73,14.99,14.51,14.82,11416300.0],["2023-05-31",14.89,14.97,14.34,14.85,12353600.0],["2023-06-01",14.85,15.58,14.73,15.51,16502100.0],["2023-06-02",15.71,16.16,15.68,15.78,15615600.0],["2023-06-05",15.75,16.21,15.69,16.18,11538300.0],["2023-06-06",16.15,16.85,16.11,16.75,13771400.0],["2023-06-07",16.87,17.23,16.77,17.02,17528000.0],["2023-06-08",16.92,17.1,16.63,16.81,10609900.0],["2023-06-09",17.0,17.39,16.94,17.17,13465300.0],["2023-06-12",17.65,18.82,17.58,18.41,32358600.0],["2023-06-13",18.62,19.59,18.34,19.47,23011700.0],["2023-06-14",19.59,19.68,18.89,19.3,20255300.0],["2023-06-15",19.0,19.61,18.9,19.54,12396000.0],["2023-06-16",19.67,19.77,18.96,19.13,15741100.0],["2023-06-20",19.17,19.36,18.94,19.29,11919400.0],["2023-06-21",19.23,19.56,18.87,19.22,12073000.0],["2023-06-22",18.89,19.29,18.86,19.08,9250300.0],["2023-06-23",18.84,19.61,18.71,19.4,14287300.0],["2023-06-26",18.72,19.1,18.16,18.53,21189500.0],["2023-06-27",18.69,19.65,18.69,19.59,16467600.0],["2023-06-28",19.6,21.3,19.54,21.07,30703500.0],["2023-06-29",21.06,21.58,20.77,20.9,17072800.0],["2023-06-30",21.4,21.9,21.17,21.77,20131700.0],["2023-07-03",21.56,22.16,21.55,21.91,8914900.0],["2023-07-05",21.74,22.35,21.69,22.16,14240000.0],["2023-07-06",21.86,22.18,21.23,21.74,14152800.0],["2023-07-07",21.91,22.28,21.73,21.89,10848300.0],["2023-07-10",21.96,22.53,21.87,22.52,15829600.0],["2023-07-11",22.68,22.68,22.09,22.41,12014600.0],["2023-07-12",22.66,22.75,21.78,21.8,16093800.0],["2023-07-13",21.95,22.08,21.44,21.49,12371300.0],["2023-07-14",21.44,21.48,20.38,20.42,17539200.0],["2023-07-17",20.38,21.05,20.34,20.76,11813700.0],["2023-07-18",20.52,21.37,20.51,21.15,14687700.0],["2023-07-19",21.16,21.16,20.66,21.14,11929300.0],["2023-07-20",20.83,21.23,20.66,20.68,10559300.0],["2023-07-21",20.85,21.08,20.61,21.03,10646200.0],["2023-07-24",21.1,21.15,20.43,20.81,9869300.0],["2023-07-25",20.7,20.76,20.27,20.3,9496200.0],["2023-07-26",20.4,20.87,20.34,20.77,11037300.0],["2023-07-27",21.99,22.23,21.24,21.33,22799800.0],["2023-07-28",21.71,21.77,21.36,21.54,11234900.0],["2023-07-31",21.84,22.12,21.47,22.07,16693500.0],["2023-08-01",19.66,20.11,18.38,19.41,56665800.0],["2023-08-02",18.75,19.11,18.62,18.64,19919900.0],["2023-08-03",18.38,18.68,18.03,18.28,16087600.0],["2023-08-04",18.44,18.44,17.82,17.95,14479900.0],["2023-08-07",18.1,18.56,18.0,18.48,14394000.0],["2023-08-08",18.19,18.46,17.97,18.42,9586500.0],["2023-08-09",18.41,18.54,17.85,17.9,10032400.0],["2023-08-10",18.1,18.24,17.77,17.97,9678700.0],["2023-08-11",17.73,17.87,17.56,17.68,7945400.0],["2023-08-14",17.57,17.82,17.48,17.8,6339200.0],["2023-08-15",17.71,17.82,17.54,17.65,8872400.0],["2023-08-16",17.51,17.7,17.12,17.12,9457500.0],["2023-08-17",17.2,17.29,16.7,16.78,9898000.0],["2023-08-18",16.51,16.9,16.49,16.68,8038600.0],["2023-08-21",16.82,17.01,16.7,17.01,8182600.0],["2023-08-22",17.15,17.31,16.9,17.26,9780700.0],["2023-08-23",17.3,17.82,17.02,17.57,9974400.0],["2023-08-24",17.46,17.6,16.92,16.93,7846300.0],["2023-08-25",16.94,17.1,16.7,16.87,7809700.0],["2023-08-28",17.0,17.12,16.66,16.68,7259800.0],["2023-08-29",16.58,17.02,16.49,16.91,8671100.0],["2023-08-30",16.8,16.92,16.5,16.54,7819800.0],["2023-08-31",16.53,16.72,16.47,16.57,4903200.0],["2023-09-01",16.65,16.69,16.26,16.4,6328500.0],["2023-09-05",16.32,16.7,15.92,16.66,13379500.0],["2023-09-06",16.35,16.69,16.34,16.59,11279200.0],["2023-09-07",16.42,16.57,16.14,16.49,10641400.0],["2023-09-08",16.44,16.74,16.24,16.3,8934000.0],["2023-09-11",16.59,16.76,16.02,16.66,12523400.0],["2023-09-12",16.6,16.8,16.42,16.65,9384100.0],["2023-09-13",16.56,16.63,16.23,16.35,12143500.0],["2023-09-14",16.63,17.35,16.57,17.28,14045700.0],["2023-09-15",17.28,17.45,17.04,17.23,11431600.0],["2023-09-18",17.06,17.29,16.97,17.12,9417900.0],["2023-09-19",17.16,17.47,17.11,17.34,11868400.0],["2023-09-20",17.43,17.54,17.11,17.17,10345500.0],["2023-09-21",17.0,17.15,16.84,16.92,11249300.0],["2023-09-22",17.05,17.09,15.66,15.66,16795400.0],["2023-09-25",15.38,15.7,15.14,15.18,12682600.0],["2023-09-26",15.09,15.56,15.06,15.39,12887500.0],["2023-09-27",15.47,16.35,15.47,16.29,16727900.0],["2023-09-28",16.12,17.08,16.11,16.94,16671800.0],["2023-09-29",16.71,17.08,16.05,16.48,28030200.0],["2023-10-02",16.26,16.92,16.26,16.44,14375800.0],["2023-10-03",16.28,16.42,15.65,15.85,19437900.0],["2023-10-04",15.97,16.48,15.95,16.46,14783300.0],["2023-10-05",16.62,16.78,16.39,16.44,12440700.0],["2023-10-06",16.2,16.78,16.1,16.65,8795100.0],["2023-10-09",15.85,16.67,15.7,16.65,18034700.0],["2023-10-10",16.71,16.98,16.5,16.61,15548000.0],["2023-10-11",16.62,16.77,15.54,15.66,21877700.0],["2023-10-12",15.78,16.02,15.34,15.49,15999400.0],["2023-10-13",15.27,15.4,14.71,14.86,16335600.0],["2023-10-16",15.06,15.25,14.91,14.96,13286800.0],["2023-10-17",14.88,15.25,14.73,15.14,10045400.0],["2023-10-18",14.81,15.0,14.29,14.32,16858400.0],["2023-10-19",14.33,14.5,13.95,13.96,16537300.0],["2023-10-20",13.75,13.95,13.52,13.58,17200900.0],["2023-10-23",13.46,14.2,13.38,13.92,14019500.0],["2023-10-24",14.02,14.25,13.88,13.95,11715900.0],["2023-10-25",13.85,13.89,13.55,13.72,12522000.0],["2023-10-26",13.98,14.13,13.13,13.54,18271100.0],["2023-10-27",13.69,13.8,13.24,13.36,11173000.0],["2023-10-30",13.54,13.71,13.29,13.52,13550600.0],["2023-10-31",13.53,13.68,13.2,13.6,14483100.0],["2023-11-01",13.57,14.09,12.89,13.1,22686400.0],["2023-11-02",13.28,13.6,12.84,13.07,24272700.0],["2023-11-03",13.33,14.14,13.33,13.81,25496200.0],["2023-11-06",13.91,13.99,12.95,13.11,17883100.0],["2023-11-07",13.1,13.55,13.0,13.39,11213300.0],["2023-11-08",13.43,13.76,13.35,13.44,12979900.0],["2023-11-09",13.35,13.41,12.71,12.76,17030900.0],["2023-11-10",12.78,13.28,12.71,13.18,14012000.0],["2023-11-13",13.09,13.17,12.87,13.1,8464600.0],["2023-11-14",13.7,14.59,13.66,14.03,25540000.0],["2023-11-15",14.12,14.69,14.1,14.68,16139000.0],["2023-11-16",14.49,14.77,14.26,14.63,15340800.0],["2023-11-17",14.73,14.94,14.65,14.93,11872200.0],["2023-11-20",14.88,14.98,14.6,14.62,13067200.0],["2023-11-21",14.42,14.59,14.13,14.33,9900400.0],["2023-11-22",14.67,15.02,14.31,14.39,12370800.0],["2023-11-24",14.35,14.45,14.16,14.37,4595200.0],["2023-11-27",14.28,14.69,14.22,14.38,15331700.0],["2023-11-28",14.31,14.58,14.14,14.48,11468300.0],["2023-11-29",14.67,15.12,14.51,14.83,12217800.0],["2023-11-30",14.99,15.34,14.75,15.27,16147500.0],["2023-12-01",15.19,16.44,15.11,16.42,20728600.0],["2023-12-04",16.4,17.53,16.37,17.5,25335000.0],["2023-12-05",17.41,17.9,17.33,17.59,17347000.0],["2023-12-06",17.89,18.68,17.85,18.18,20555200.0],["2023-12-07",18.23,18.86,18.16,18.77,16238300.0],["2023-12-08",18.83,18.96,18.59,18.68,15742400.0],["2023-12-11",18.5,18.68,18.14,18.42,13685800.0],["2023-12-12",18.42,18.58,18.19,18.45,9098800.0],["2023-12-13",18.33,19.23,18.16,19.22,14667800.0],["2023-12-14",19.5,20.8,19.48,20.35,34305600.0],["2023-12-15",20.29,20.46,20.07,20.36,18081800.0],["2023-12-18",20.31,20.59,20.08,20.32,12765600.0],["2023-12-19",20.45,20.88,20.33,20.69,11237100.0],["2023-12-20",20.56,20.67,19.82,19.87,13359500.0],["2023-12-21",20.18,21.13,20.18,20.95,19712900.0],["2023-12-22",20.93,21.26,20.81,20.95,10357000.0],["2023-12-26",20.9,20.9,20.33,20.35,9434000.0],["2023-12-27",20.24,20.43,20.15,20.38,8065800.0],["2023-12-28",20.35,20.67,20.29,20.47,6376200.0],["2023-12-29",20.27,20.49,20.01,20.04,10910500.0],["2024-01-02",19.78,19.84,18.13,18.32,20005500.0],["2024-01-03",17.76,17.93,17.29,17.32,17239600.0],["2024-01-04",17.34,18.08,17.25,17.65,12730300.0],["2024-01-05",17.35,18.03,17.33,17.8,13303300.0],["2024-01-08",17.93,18.1,17.32,17.76,11828500.0],["2024-01-09",17.45,17.65,17.34,17.38,10714300.0],["2024-01-10",17.3,17.65,17.24,17.59,9172000.0],["2024-01-11",17.53,17.59,17.11,17.51,9513800.0],["2024-01-12",17.42,17.45,16.64,16.75,11483900.0],["2024-01-16",16.55,17.26,16.47,17.25,12077800.0],["2024-01-17",16.88,17.18,16.83,17.08,8002000.0],["2024-01-18",17.3,17.66,17.0,17.51,9758100.0],["2024-01-19",17.56,17.76,17.25,17.76,9555300.0],["2024-01-22",17.89,18.07,17.3,17.48,10720700.0],["2024-01-23",17.55,17.88,17.33,17.41,13859700.0],["2024-01-24",17.65,17.68,17.26,17.51,11912200.0],["2024-01-25",17.57,17.93,17.43,17.75,11851700.0],["2024-01-26",17.87,17.95,17.19,17.22,12738200.0],["2024-01-29",17.19,17.78,17.03,17.76,10450500.0],["2024-01-30",17.74,18.01,17.6,17.66,8135000.0],["2024-01-31",17.58,18.29,17.34,17.8,13296600.0],["2024-02-01",18.1,18.47,17.31,17.79,17118400.0],["2024-02-02",17.64,17.76,17.19,17.74,13019200.0],["2024-02-05",17.59,17.61,16.98,17.14,11420000.0],["2024-02-06",17.06,17.51,16.86,17.44,12132800.0],["2024-02-07",17.49,17.55,17.11,17.39,8173500.0],["2024-02-08",17.36,17.67,17.13,17.5,9362200.0],["2024-02-09",17.52,17.54,16.36,16.42,22447300.0],["2024-02-12",16.37,16.85,16.36,16.64,11311500.0],["2024-02-13",16.14,16.52,16.03,16.29,9744400.0],["2024-02-14",16.43,16.63,16.14,16.55,10850100.0],["2024-02-15",16.6,17.03,16.43,16.51,7840300.0],["2024-02-16",16.3,16.49,16.11,16.26,9476700.0],["2024-02-20",16.16,16.3,15.86,16.18,8549200.0],["2024-02-21",16.01,16.13,15.87,16.1,11273200.0],["2024-02-22",16.81,16.97,16.21,16.34,12603600.0],["2024-02-23",16.13,16.45,16.05,16.17,10185700.0],["2024-02-26",16.11,16.5,15.93,15.93,15361700.0],["2024-02-27",17.69,19.15,17.55,19.09,50173300.0],["2024-02-28",19.06,19.75,18.52,18.7,22064100.0],["2024-02-29",18.98,19.47,18.69,19.39,17284700.0],["2024-03-01",19.49,19.68,19.08,19.29,12104900.0],["2024-03-04",19.3,19.6,19.01,19.42,11515300.0],["2024-03-05",19.24,19.8,19.13,19.66,12219700.0],["2024-03-06",19.77,20.18,19.62,20.03,12150100.0],["2024-03-07",20.21,20.47,19.58,19.63,13837500.0],["2024-03-08",19.84,20.31,19.8,19.99,10801400.0],["2024-03-11",19.99,20.1,19.7,19.8,9845700.0],["2024-03-12",19.8,19.85,19.14,19.56,13486900.0],["2024-03-13",19.54,20.05,18.95,19.87,10523600.0],["2024-03-14",19.77,19.85,19.24,19.33,8584900.0],["2024-03-15",19.25,19.5,19.18,19.4,8578100.0],["2024-03-18",19.52,19.9,19.37,19.65,7728200.0],["2024-03-19",19.64,19.71,19.4,19.44,5554000.0],["2024-03-20",19.42,20.21,19.37,20.18,8644800.0],["2024-03-21",20.36,20.68,20.31,20.54,8719400.0],["2024-03-22",20.5,20.91,20.5,20.7,7499700.0],["2024-03-25",20.93,21.06,20.47,20.54,10136100.0],["2024-03-26",20.6,20.72,20.03,20.16,10691000.0],["2024-03-27",20.14,21.73,19.94,21.34,18432200.0],["2024-03-28",21.28,21.35,20.9,20.93,8714800.0],["2024-04-01",20.97,21.16,20.72,20.94,7192800.0],["2024-04-02",20.45,20.45,19.17,19.26,14915200.0],["2024-04-03",19.16,19.54,19.03,19.28,10461400.0],["2024-04-04",19.52,20.19,18.73,18.83,15599000.0],["2024-04-05",18.77,18.93,18.57,18.89,8463200.0],["2024-04-08",18.99,19.61,18.99,19.39,10157700.0],["2024-04-09",19.46,19.7,18.71,19.41,15053500.0],["2024-04-10",19.02,19.11,18.16,18.4,11383400.0],["2024-04-11",18.5,18.71,18.24,18.63,7735700.0],["2024-04-12",18.21,18.21,17.74,17.77,14476900.0],["2024-04-15",18.08,18.36,17.22,17.34,11136900.0],["2024-04-16",17.17,17.57,16.98,17.47,10363700.0],["2024-04-17",17.8,18.11,17.71,18.02,10502600.0],["2024-04-18",18.1,18.64,18.03,18.17,11690600.0],["2024-04-19",18.08,18.56,18.02,18.29,10613100.0],["2024-04-22",18.48,18.61,18.17,18.54,7172400.0],["2024-04-23",18.67,19.61,18.65,19.54,10318300.0],["2024-04-24",19.51,19.71,19.24,19.39,12820900.0],["2024-04-25",19.26,19.65,18.95,19.35,9419800.0],["2024-04-26",19.37,19.55,18.9,19.04,10044600.0],["2024-04-29",19.05,19.26,18.88,19.18,10859100.0],["2024-04-30",18.99,19.15,18.79,18.92,15452600.0],["2024-05-01",18.0,18.09,15.99,16.08,51988500.0],["2024-05-02",16.28,16.28,15.68,15.95,25680300.0],["2024-05-03",16.15,16.36,15.91,15.99,17016700.0],["2024-05-06",16.17,16.42,16.11,16.2,19251100.0],["2024-05-07",16.18,16.22,15.57,15.6,17954600.0],["2024-05-08",15.53,16.1,15.47,16.09,18748100.0],["2024-05-09",16.09,16.35,15.97,16.2,10311300.0],["2024-05-10",16.21,16.28,15.84,16.1,10004400.0],["2024-05-13",16.17,16.31,15.81,15.84,10848200.0],["2024-05-14",15.85,16.03,15.61,15.62,28772500.0],["2024-05-15",15.67,15.91,15.63,15.72,14422100.0],["2024-05-16",15.72,16.24,15.68,15.89,18018700.0],["2024-05-17",15.93,16.11,15.68,15.75,12987100.0],["2024-05-20",16.48,17.18,16.36,16.94,33477300.0],["2024-05-21",17.08,17.38,16.83,16.93,15836700.0],["2024-05-22",16.93,16.93,16.11,16.26,14208200.0],["2024-05-23",16.3,16.36,15.53,15.57,15614200.0],["2024-05-24",15.79,16.16,15.73,16.0,11523400.0],["2024-05-28",16.66,16.91,16.43,16.56,20058100.0],["2024-05-29",16.33,16.56,15.91,16.49,12332900.0],["2024-05-30",16.49,16.61,16.27,16.45,7851800.0],["2024-05-31",16.51,16.65,16.15,16.6,10657100.0],["2024-06-03",16.7,17.23,16.65,17.19,12801000.0],["2024-06-04",17.21,17.9,17.21,17.87,15191000.0],["2024-06-05",17.95,18.48,17.72,18.44,16142800.0],["2024-06-06",18.36,18.56,17.92,18.17,12044500.0],["2024-06-07",17.94,18.1,17.64,17.79,8598100.0],["2024-06-10",17.67,17.86,17.43,17.58,7962600.0],["2024-06-11",17.47,17.69,17.35,17.5,7303700.0],["2024-06-12",17.97,18.22,17.87,18.0,12059200.0],["2024-06-13",18.04,18.07,17.55,17.9,9585300.0],["2024-06-14",17.66,17.69,16.36,16.56,21408500.0],["2024-06-17",16.44,17.0,16.18,16.91,17702800.0],["2024-06-18",17.35,17.45,16.89,16.97,10560400.0],["2024-06-20",16.89,17.24,16.85,17.18,9354900.0],["2024-06-21",17.11,17.3,16.94,17.29,11525400.0],["2024-06-24",17.35,17.6,17.18,17.4,9480100.0],["2024-06-25",17.89,18.51,17.64,18.29,19280600.0],["2024-06-26",18.09,18.68,17.97,18.6,10056800.0],["2024-06-27",18.68,18.75,18.3,18.64,8503400.0],["2024-06-28",18.67,18.88,18.57,18.79,21044300.0],["2024-07-01",18.8,18.86,17.47,17.68,14203100.0],["2024-07-02",17.65,17.89,17.46,17.61,8152400.0],["2024-07-03",17.69,17.74,17.35,17.54,6121600.0],["2024-07-05",17.47,17.56,17.16,17.48,10882400.0],["2024-07-08",17.56,18.38,17.55,18.12,13671500.0],["2024-07-09",18.24,18.72,18.2,18.66,11544200.0],["2024-07-10",18.8,19.04,18.59,18.75,9221800.0],["2024-07-11",18.5,19.14,18.1,19.09,12351000.0],["2024-07-12",19.15,19.66,19.13,19.53,11756200.0],["2024-07-15",19.57,19.63,19.17,19.57,8567600.0],["2024-07-16",19.67,20.38,19.64,20.37,11223100.0],["2024-07-17",20.11,20.37,19.67,19.86,10958900.0],["2024-07-18",19.8,20.14,19.49,19.64,7912900.0],["2024-07-19",19.71,20.16,19.65,19.66,8629000.0],["2024-07-22",19.62,20.04,19.31,19.73,8493600.0],["2024-07-23",19.75,20.65,19.75,20.32,11523100.0],["2024-07-24",20.17,20.33,19.2,19.22,12865100.0],["2024-07-25",19.22,19.28,18.27,18.36,14665700.0],["2024-07-26",18.73,18.89,18.32,18.47,7832400.0],["2024-07-29",18.72,18.9,18.36,18.54,8196200.0],["2024-07-30",18.54,18.75,18.44,18.56,14128100.0],["2024-07-31",19.29,19.45,18.22,18.43,23167500.0],["2024-08-01",18.99,19.0,17.16,17.35,21375000.0],["2024-08-02",16.7,16.75,15.59,15.93,24646100.0],["2024-08-05",15.04,15.71,14.69,15.33,19928100.0],["2024-08-06",15.6,15.98,15.41,15.5,18640000.0],["2024-08-07",15.81,16.06,14.84,14.84,15626400.0],["2024-08-08",15.05,15.6,14.99,15.52,10816300.0],["2024-08-09",15.5,15.85,15.49,15.74,10863400.0],["2024-08-12",15.75,15.8,15.15,15.34,15579700.0],["2024-08-13",15.53,15.71,15.35,15.57,9426700.0],["2024-08-14",15.64,15.9,15.18,15.43,11318800.0],["2024-08-15",15.75,16.36,15.73,16.3,13294900.0],["2024-08-16",16.22,16.22,15.87,16.09,10304700.0],["2024-08-19",16.06,16.24,15.9,16.14,10840300.0],["2024-08-20",16.05,16.06,15.85,15.92,7650600.0],["2024-08-21",15.97,16.46,15.96,16.44,11636100.0],["2024-08-22",16.46,16.47,16.04,16.24,10419400.0],["2024-08-23",16.39,17.53,16.34,17.5,15376000.0],["2024-08-26",17.48,17.63,17.3,17.45,7940000.0],["2024-08-27",17.48,18.38,17.4,18.08,12056300.0],["2024-08-28",17.96,18.13,17.59,18.0,9553400.0],["2024-08-29",18.2,18.3,17.74,17.85,7415500.0],["2024-08-30",17.93,18.1,17.57,17.89,8502700.0],["2024-09-03",17.55,17.94,17.55,17.61,9007300.0],["2024-09-04",17.48,17.75,17.15,17.29,11253300.0],["2024-09-05",17.36,17.69,17.07,17.11,8416000.0],["2024-09-06",17.24,17.77,16.71,16.95,16383700.0],["2024-09-09",17.1,17.83,17.1,17.5,12661100.0],["2024-09-10",17.55,17.81,16.72,17.77,13627700.0],["2024-09-11",17.87,18.74,17.67,18.7,16207800.0],["2024-09-12",18.81,19.25,18.65,19.03,16957600.0],["2024-09-13",19.26,19.53,19.2,19.33,11999500.0],["2024-09-16",19.49,19.9,19.34,19.85,24494300.0],["2024-09-17",20.0,20.17,19.56,19.76,23810300.0],["2024-09-18",19.96,20.45,19.71,19.84,17272900.0],["2024-09-19",20.4,20.54,19.9,20.21,12335100.0],["2024-09-20",20.11,20.94,20.1,20.89,16950600.0],["2024-09-23",20.96,21.12,20.69,20.99,13328300.0],["2024-09-24",21.1,21.1,20.52,20.96,11065400.0],["2024-09-25",20.87,20.88,20.17,20.19,11346900.0],["2024-09-26",20.63,21.58,20.6,21.08,18023500.0],["2024-09-27",21.24,21.24,20.75,20.95,10853900.0],["2024-09-30",21.03,21.29,20.18,20.51,12934800.0],["2024-10-01",20.5,20.54,19.6,19.91,14150400.0],["2024-10-02",19.5,20.0,19.35,19.86,9362000.0],["2024-10-03",19.63,19.92,19.28,19.44,10084200.0],["2024-10-04",20.13,20.63,19.95,20.39,11868600.0],["2024-10-07",20.15,20.62,19.92,20.09,8170200.0],["2024-10-08",20.21,21.13,20.16,20.8,11369000.0],["2024-10-09",21.6,23.13,21.51,23.07,30826100.0],["2024-10-10",22.94,23.37,22.8,23.02,16265600.0],["2024-10-11",23.16,23.82,23.13,23.38,12649000.0],["2024-10-14",23.36,23.49,22.77,23.35,11286900.0],["2024-10-15",23.89,24.77,23.89,24.3,14673100.0],["2024-10-16",24.46,24.8,24.14,24.56,9838200.0],["2024-10-17",24.53,24.64,23.87,24.11,9648100.0],["2024-10-18",24.11,24.12,23.68,23.81,6579600.0],["2024-10-21",23.63,23.86,23.39,23.71,8331700.0],["2024-10-22",23.71,24.07,23.22,23.92,7174700.0],["2024-10-23",23.54,23.8,23.25,23.4,5788800.0],["2024-10-24",23.48,23.55,22.85,23.22,6751300.0],["2024-10-25",23.37,23.42,22.88,23.16,6083800.0],["2024-10-28",24.46,24.73,23.67,23.8,12115000.0],["2024-10-29",23.42,24.47,23.36,24.11,12640500.0],["2024-10-30",23.9,24.17,23.42,23.84,12525900.0],["2024-10-31",25.2,26.73,25.12,25.34,31056600.0],["2024-11-01",25.25,25.27,24.68,24.88,12222800.0],["2024-11-04",24.9,25.48,24.34,25.15,10005500.0],["2024-11-05",25.31,25.94,25.21,25.94,10622600.0],["2024-11-06",26.82,27.94,26.82,27.76,18635500.0],["2024-11-07",27.36,27.74,26.99,27.05,9761800.0],["2024-11-08",26.82,27.75,26.82,27.32,10557500.0],["2024-11-11",27.7,27.85,26.88,27.82,10000800.0],["2024-11-12",27.41,28.0,27.31,27.87,8557700.0],["2024-11-13",27.87,28.11,27.25,27.3,10488200.0],["2024-11-14",27.36,27.72,26.58,26.68,9933400.0],["2024-11-15",26.42,26.67,26.21,26.42,10683700.0],["2024-11-18",26.4,26.66,25.64,26.1,15978600.0],["2024-11-19",25.36,26.62,25.06,26.34,12802500.0],["2024-11-20",26.23,26.54,25.75,26.04,10528900.0],["2024-11-21",26.2,26.82,25.9,26.76,9635300.0],["2024-11-22",26.83,27.14,26.55,26.86,12223100.0],["2024-11-25",27.25,27.49,26.96,27.15,7970900.0],["2024-11-26",27.02,27.64,26.95,27.18,7312600.0],["2024-11-27",27.13,27.41,26.89,26.92,5278700.0],["2024-11-29",27.11,27.23,26.81,26.89,3368300.0],["2024-12-02",27.29,28.64,27.06,28.35,15665300.0],["2024-12-03",28.25,28.46,27.37,27.38,11502600.0],["2024-12-04",27.63,27.8,27.22,27.68,9311100.0],["2024-12-05",28.0,28.45,27.6,27.62,7619000.0],["2024-12-06",27.7,28.25,27.22,27.65,6577800.0],["2024-12-09",27.5,27.72,25.92,25.96,12872900.0],["2024-12-10",26.74,27.33,26.31,26.4,13422500.0],["2024-12-11",26.67,27.56,26.63,27.5,11594500.0],["2024-12-12",27.37,27.63,26.76,26.81,6985600.0],["2024-12-13",27.33,27.4,26.6,26.8,7171400.0],["2024-12-16",26.94,27.19,26.42,26.62,7452600.0],["2024-12-17",26.4,26.73,26.15,26.39,6773000.0],["2024-12-18",26.73,26.9,24.92,25.1,8681800.0],["2024-12-19",25.56,25.99,24.89,25.41,9255000.0],["2024-12-20",26.46,27.23,26.0,26.91,20047200.0],["2024-12-23",26.61,26.64,25.73,26.13,9623900.0],["2024-12-24",26.24,26.42,25.81,26.42,4075000.0],["2024-12-26",26.14,26.52,25.96,26.34,4463600.0],["2024-12-27",26.15,26.16,25.41,25.75,6555900.0],["2024-12-30",25.28,26.12,25.13,25.75,8202000.0],["2024-12-31",25.57,26.15,25.56,25.73,4716500.0],["2025-01-02",26.18,26.3,25.62,25.92,8529800.0],["2025-01-03",25.85,25.99,24.71,25.42,9514800.0],["2025-01-06",25.75,26.15,25.35,25.64,9244100.0],["2025-01-07",25.58,25.62,24.48,25.51,9142200.0],["2025-01-08",25.25,26.04,25.03,25.92,7218800.0],["2025-01-10",25.05,26.07,24.83,25.79,7847000.0],["2025-01-13",25.44,25.65,25.06,25.63,7151800.0],["2025-01-14",25.75,26.1,25.44,26.0,6944800.0],["2025-01-15",26.53,26.72,25.89,26.02,7779900.0],["2025-01-16",26.15,26.44,25.82,26.44,5604500.0],["2025-01-17",26.75,27.57,26.59,27.17,9185900.0],["2025-01-21",27.68,28.13,27.0,27.04,7719600.0],["2025-01-22",27.11,27.18,26.25,26.26,8042500.0],["2025-01-23",26.04,26.51,25.84,26.42,5734100.0],["2025-01-24",26.33,26.36,25.66,25.68,8864100.0],["2025-01-27",25.43,26.52,25.29,26.39,10294000.0],["2025-01-28",26.45,28.53,26.45,28.44,19625800.0],["2025-01-29",28.4,28.73,27.87,28.46,8964600.0],["2025-01-30",28.7,29.09,28.46,29.07,6786700.0],["2025-01-31",29.18,29.29,28.23,28.35,7057300.0],["2025-02-03",27.08,28.4,27.08,27.66,9267000.0],["2025-02-04",27.82,28.23,27.35,27.89,6419300.0],["2025-02-05",28.03,28.3,27.54,28.13,5648800.0],["2025-02-06",28.3,28.4,27.86,28.28,5935100.0],["2025-02-07",28.32,28.91,27.27,27.33,9039500.0],["2025-02-10",27.46,27.65,26.48,26.49,7869000.0],["2025-02-11",26.34,26.35,25.82,26.19,8367200.0],["2025-02-12",25.73,26.24,25.53,26.23,6157900.0],["2025-02-13",26.4,26.76,25.81,26.33,8223100.0],["2025-02-14",26.34,26.45,25.91,26.38,5563400.0],["2025-02-18",26.65,27.41,26.26,27.2,13003300.0],["2025-02-19",26.56,27.08,26.15,27.0,7381900.0],["2025-02-20",26.68,26.73,24.36,25.68,22246600.0],["2025-02-21",25.68,25.68,23.85,24.11,15832500.0],["2025-02-24",24.79,25.38,24.31,24.85,11119400.0],["2025-02-25",25.04,25.07,24.1,24.59,9813600.0],["2025-02-26",24.89,25.28,24.76,25.05,12045800.0],["2025-02-27",25.83,26.0,23.08,23.72,25828100.0],["2025-02-28",23.54,23.68,22.28,22.72,24852400.0],["2025-03-03",22.97,23.28,21.66,21.95,17260500.0],["2025-03-04",21.4,21.51,20.28,21.13,33226100.0],["2025-03-05",21.3,21.53,20.82,21.3,14037600.0],["2025-03-06",20.61,21.03,19.91,20.0,18142300.0],["2025-03-07",19.67,20.1,19.14,20.06,18214000.0],["2025-03-10",19.3,19.41,18.29,18.74,19677400.0],["2025-03-11",18.6,19.01,17.7,18.77,19919100.0],["2025-03-12",19.25,19.61,18.76,19.01,21344300.0],["2025-03-13",19.1,19.32,18.21,18.53,11902000.0],["2025-03-14",18.86,19.3,18.65,19.19,11002800.0],["2025-03-17",20.05,20.31,19.54,20.04,22133000.0],["2025-03-18",19.71,19.81,18.86,19.07,18652300.0],["2025-03-19",19.26,20.1,19.2,19.84,14923900.0],["2025-03-20",19.61,20.32,19.56,20.09,12848500.0],["2025-03-21",19.77,20.58,19.25,20.4,19959700.0],["2025-03-24",20.58,20.88,20.4,20.69,14231700.0],["2025-03-25",20.76,20.87,20.16,20.47,10935100.0],["2025-03-26",20.5,20.57,20.12,20.22,7830100.0],["2025-03-27",19.95,20.28,19.68,19.89,6933300.0],["2025-03-28",19.66,19.8,19.01,19.15,9885900.0],["2025-03-31",18.5,19.11,18.19,18.96,9994300.0],["2025-04-01",18.95,19.16,18.35,19.06,7311300.0],["2025-04-02",18.68,19.59,18.65,19.5,13937400.0],["2025-04-03",18.18,18.28,16.24,16.31,29515400.0],["2025-04-04",15.7,15.89,14.5,15.69,19510100.0],["2025-04-07",14.84,16.58,14.21,15.5,23353800.0],["2025-04-08",16.9,16.96,15.31,15.54,18894900.0],["2025-04-09",15.6,18.65,15.24,18.39,30254800.0],["2025-04-10",17.4,17.55,16.11,16.69,19764500.0],["2025-04-11",16.59,16.66,15.81,16.32,15522600.0],["2025-04-14",16.96,17.25,16.24,16.3,18691500.0],["2025-04-15",16.51,16.6,16.17,16.31,17487100.0],["2025-04-16",16.13,16.63,15.85,16.09,13154800.0],["2025-04-17",16.12,16.52,15.97,16.38,9761500.0],["2025-04-21",16.3,16.67,15.84,16.05,12452600.0],["2025-04-22",16.19,16.66,16.19,16.61,10740900.0],["2025-04-23",17.57,18.2,16.97,17.0,18243100.0],["2025-04-24",16.82,17.23,16.66,17.15,15301200.0],["2025-04-25",17.1,17.26,16.95,17.23,10184800.0],["2025-04-28",17.48,18.06,17.23,17.44,12812700.0],["2025-04-29",17.72,17.76,16.93,17.38,17782400.0],["2025-04-30",15.64,16.08,15.31,16.03,33034000.0],["2025-05-01",16.23,16.43,16.05,16.26,19853000.0],["2025-05-02",16.71,17.56,16.68,17.37,25980900.0],["2025-05-05",17.0,17.72,16.9,17.37,17882600.0],["2025-05-06",16.98,17.45,16.78,17.27,10670400.0],["2025-05-07",17.33,17.6,17.14,17.31,9633900.0],["2025-05-08",17.55,18.09,17.45,17.88,13639100.0],["2025-05-09",17.81,17.96,17.46,17.7,9773000.0],["2025-05-12",18.9,19.4,18.67,19.15,22948800.0],["2025-05-13",19.22,19.51,19.08,19.34,21521200.0],["2025-05-14",19.34,19.68,19.33,19.44,15556800.0],["2025-05-15",19.24,19.37,18.86,19.09,11175400.0],["2025-05-16",19.22,19.37,19.08,19.27,10445600.0],["2025-05-19",18.71,18.97,18.38,18.91,13147800.0],["2025-05-20",18.43,18.55,18.06,18.17,14922400.0],["2025-05-21",17.9,17.9,17.12,17.22,15027700.0],["2025-05-22",17.24,17.6,17.05,17.44,11880200.0],["2025-05-23",16.91,17.4,16.87,17.32,7429700.0],["2025-05-27",17.77,18.31,17.71,18.09,16507400.0],["2025-05-28",18.02,18.1,17.52,17.54,10977500.0],["2025-05-29",17.65,17.84,17.43,17.6,9194000.0],["2025-05-30",17.5,17.8,17.42,17.65,10748700.0],["2025-06-02",17.5,17.74,17.2,17.67,9819700.0],["2025-06-03",17.68,18.33,17.6,18.28,11680300.0],["2025-06-04",18.26,18.46,18.04,18.4,16505800.0],["2025-06-05",18.6,19.72,18.48,19.35,28055800.0],["2025-06-06",19.65,19.86,19.28,19.56,14742800.0],["2025-06-09",19.8,20.15,19.48,19.59,15397600.0],["2025-06-10",19.62,19.85,19.48,19.74,12526500.0],["2025-06-11",19.79,19.84,18.98,19.08,15549400.0],["2025-06-12",18.75,18.95,18.52,18.72,10845200.0],["2025-06-13",17.77,18.41,17.61,17.78,17278000.0],["2025-06-16",18.0,18.6,18.0,18.55,13101600.0],["2025-06-17",18.32,18.63,18.05,18.13,12367800.0],["2025-06-18",17.83,18.5,17.82,18.39,13195300.0],["2025-06-20",18.61,18.97,18.54,18.86,14736000.0],["2025-06-23",18.42,18.68,17.42,18.6,31785100.0],["2025-06-24",19.3,19.99,19.26,19.4,28488400.0],["2025-06-25",19.45,19.5,18.88,19.02,12966800.0],["2025-06-26",19.24,19.5,19.04,19.46,14388000.0],["2025-06-27",19.56,20.26,19.37,20.18,17346800.0],["2025-06-30",20.19,20.44,20.03,20.28,14436500.0],["2025-07-01",20.1,21.16,20.08,20.98,19604400.0],["2025-07-02",20.99,21.54,20.99,21.37,18909700.0],["2025-07-03",21.6,22.09,21.49,21.98,10913000.0],["2025-07-07",21.8,22.23,21.22,21.45,14561900.0],["2025-07-08",21.84,21.9,21.38,21.64,15248300.0],["2025-07-09",21.98,22.15,21.73,21.96,10690700.0],["2025-07-10",22.3,23.24,22.25,23.15,19817500.0],["2025-07-11",22.61,23.01,22.58,22.62,10950800.0],["2025-07-14",22.54,23.32,22.49,23.27,13471100.0],["2025-07-15",23.38,23.38,22.71,22.74,14698300.0],["2025-07-16",23.0,23.45,22.82,23.05,17115200.0],["2025-07-17",23.17,23.71,23.09,23.6,12123400.0],["2025-07-18",23.82,23.87,23.58,23.59,8903800.0],["2025-07-21",23.64,23.76,23.17,23.19,11727500.0],["2025-07-22",23.56,23.66,22.86,23.6,17029500.0],["2025-07-23",23.89,24.44,23.87,24.32,14824500.0],["2025-07-24",24.11,24.26,23.48,23.5,12064100.0],["2025-07-25",23.63,23.86,23.32,23.82,9160300.0],["2025-07-28",24.01,24.33,23.63,23.88,13968700.0],["2025-07-29",23.2,23.87,23.13,23.41,16225800.0],["2025-07-30",23.53,23.79,23.15,23.4,15354900.0],["2025-07-31",26.12,27.1,25.17,25.56,40679300.0],["2025-08-01",24.99,25.08,23.72,24.5,21122000.0],["2025-08-04",24.74,25.37,24.68,25.34,16998200.0],["2025-08-05",25.34,25.35,24.53,25.0,11242800.0],["2025-08-06",25.15,25.17,24.63,24.81,10431100.0],["2025-08-07",25.11,25.48,24.28,24.47,15433200.0],["2025-08-08",24.62,24.63,23.98,24.0,12286700.0],["2025-08-11",23.93,24.12,23.58,23.73,11320900.0],["2025-08-12",23.96,24.45,23.91,24.24,14475500.0],["2025-08-13",24.38,24.88,24.28,24.76,12511700.0],["2025-08-14",24.3,24.45,23.99,24.36,10984300.0],["2025-08-15",24.46,24.56,24.13,24.3,9341100.0],["2025-08-18",24.22,24.92,23.96,24.58,12343200.0],["2025-08-19",24.52,24.65,24.27,24.43,12209100.0],["2025-08-20",24.22,24.23,23.52,23.85,14377800.0],["2025-08-21",23.46,23.5,23.13,23.36,13258900.0],["2025-08-22",23.53,25.18,23.4,25.05,20636000.0],["2025-08-25",24.82,24.97,24.61,24.64,10449400.0],["2025-08-26",24.63,24.84,24.29,24.76,12351500.0],["2025-08-27",24.58,25.02,24.53,24.88,9371400.0],["2025-08-28",25.08,25.59,25.03,25.39,13889700.0],["2025-08-29",25.35,25.52,24.69,24.84,11885200.0],["2025-09-02",24.1,24.74,23.95,24.72,12961300.0],["2025-09-03",24.76,25.63,24.64,25.34,16679500.0],["2025-09-04",25.32,25.79,25.23,25.59,16213800.0],["2025-09-05",25.71,26.28,25.46,25.66,14682600.0],["2025-09-08",25.44,25.74,24.48,24.53,32898000.0],["2025-09-09",24.6,25.6,24.36,25.37,40338900.0],["2025-09-10",25.37,25.66,24.52,25.43,18502600.0],["2025-09-11",25.86,27.01,25.83,26.94,21974400.0],["2025-09-12",27.12,27.18,26.65,26.65,14845200.0],["2025-09-15",26.73,26.73,25.71,26.01,15266600.0],["2025-09-16",25.98,25.98,25.06,25.58,14591400.0],["2025-09-17",25.6,25.97,25.11,25.38,16355400.0],["2025-09-18",25.51,25.83,25.03,25.41,13962400.0],["2025-09-19",25.52,25.52,24.87,25.23,14268800.0],["2025-09-22",25.13,25.45,24.77,25.39,12022300.0],["2025-09-23",25.55,26.09,25.44,25.57,8429200.0],["2025-09-24",25.64,25.7,25.08,25.23,6986600.0],["2025-09-25",24.99,25.29,24.72,25.0,9459200.0],["2025-09-26",25.08,25.34,24.8,25.04,13124700.0],["2025-09-29",25.81,26.09,24.2,24.75,20722700.0],["2025-09-30",24.74,25.24,24.25,24.63,12026700.0],["2025-10-01",24.28,24.47,24.11,24.19,13227400.0],["2025-10-02",24.3,24.68,24.19,24.57,10171500.0],["2025-10-03",24.9,24.94,24.2,24.32,9798700.0],["2025-10-06",24.32,24.47,23.65,24.1,11158400.0],["2025-10-07",24.2,24.21,23.37,23.9,10501400.0],["2025-10-08",24.0,24.1,23.54,23.68,10338900.0],["2025-10-09",23.9,23.93,23.22,23.29,10983000.0],["2025-10-10",23.16,23.62,22.43,22.45,13809600.0],["2025-10-13",22.95,23.25,22.79,23.04,9737500.0],["2025-10-14",22.55,23.99,22.46,23.75,10541600.0],["2025-10-15",23.91,23.99,23.48,23.58,9843200.0],["2025-10-16",23.68,23.77,22.72,22.85,10737200.0],["2025-10-17",22.77,23.12,22.43,22.94,10868900.0],["2025-10-20",23.11,23.33,23.01,23.25,9114600.0],["2025-10-21",23.33,24.03,23.29,23.92,13591800.0],["2025-10-22",23.83,24.23,23.58,23.63,19261900.0],["2025-10-23",23.59,23.81,23.04,23.48,23340300.0],["2025-10-24",23.78,23.95,23.4,23.47,14233800.0],["2025-10-27",23.8,23.86,23.32,23.51,17980100.0],["2025-10-28",22.85,22.88,22.17,22.35,22753500.0],["2025-10-29",22.21,22.59,22.02,22.22,16564300.0],["2025-10-30",21.92,22.76,21.84,22.22,16756900.0],["2025-10-31",22.13,22.49,22.07,22.42,16180800.0],["2025-11-03",22.34,22.46,21.93,22.18,27938600.0],["2025-11-04",20.4,20.84,18.63,18.79,58592100.0],["2025-11-05",18.9,18.94,18.32,18.61,33394500.0],["2025-11-06",18.57,18.93,18.07,18.24,23798300.0],["2025-11-07",18.42,19.46,18.38,19.07,25574700.0],["2025-11-10",19.63,19.69,18.85,19.04,26280000.0],["2025-11-11",18.92,19.14,18.75,18.82,13950100.0],["2025-11-12",18.86,19.47,18.84,18.94,14649500.0],["2025-11-13",18.93,19.29,18.55,18.56,14657400.0],["2025-11-14",18.31,18.5,18.18,18.29,10177500.0],["2025-11-17",18.2,18.25,17.46,17.53,15371000.0],["2025-11-18",17.51,18.04,17.47,17.84,14192200.0],["2025-11-19",17.95,18.06,17.62,17.78,10948700.0],["2025-11-20",18.0,18.36,17.47,17.5,15223000.0],["2025-11-21",17.74,18.42,17.59,18.2,14461100.0],["2025-11-24",18.31,18.4,17.35,17.75,19034000.0],["2025-11-25",17.84,18.71,17.84,18.35,17977600.0],["2025-11-26",18.4,18.64,18.26,18.33,11092800.0],["2025-11-28",18.42,18.72,18.42,18.46,5851500.0],["2025-12-01",18.22,18.64,18.12,18.57,12652500.0],["2025-12-02",18.68,18.71,18.3,18.43,13523300.0],["2025-12-03",18.51,19.08,18.4,18.83,15243900.0],["2025-12-04",18.79,18.9,18.63,18.8,15648900.0],["2025-12-05",18.75,19.23,18.66,18.92,12754300.0],["2025-12-08",19.0,19.15,18.81,19.11,16433800.0],["2025-12-09",18.72,19.1,18.64,18.72,19649600.0],["2025-12-10",18.75,19.35,18.51,19.24,24865000.0],["2025-12-11",19.14,20.64,19.13,20.55,27382700.0],["2025-12-12",20.98,21.33,20.65,20.86,22198100.0],["2025-12-15",20.85,21.79,20.73,21.65,22292700.0],["2025-12-16",21.68,22.05,21.53,21.54,19447500.0],["2025-12-17",21.6,22.39,21.51,21.54,19993700.0],["2025-12-18",21.78,22.1,21.57,21.63,18262300.0],["2025-12-19",21.61,23.23,21.51,23.04,29116700.0],["2025-12-22",22.91,24.32,22.85,24.27,20066400.0],["2025-12-23",24.23,24.31,23.08,23.11,13677200.0],["2025-12-24",23.2,23.27,23.03,23.17,4279900.0],["2025-12-26",23.19,23.2,22.51,22.81,8498900.0],["2025-12-29",22.6,22.63,22.15,22.41,9245400.0],["2025-12-30",22.46,22.62,22.39,22.43,7300700.0],["2025-12-31",22.41,22.47,22.25,22.32,6493000.0],["2026-01-02",22.52,22.97,22.22,22.78,8573100.0],["2026-01-05",22.5,22.98,21.96,22.58,15549800.0],["2026-01-06",22.7,24.24,22.65,23.8,19598300.0],["2026-01-07",23.6,24.46,23.45,24.42,14503700.0],["2026-01-08",24.39,25.13,24.2,24.37,16639600.0],["2026-01-09",24.73,24.81,24.19,24.53,19388100.0],["2026-01-12",24.2,24.47,23.73,24.34,16428400.0],["2026-01-13",24.18,24.79,23.5,23.82,22282500.0],["2026-01-14",23.65,23.69,22.65,23.09,17634600.0],["2026-01-15",23.31,23.78,22.81,22.87,18953900.0],["2026-01-16",22.9,23.0,21.94,22.01,22727000.0],["2026-01-20",21.06,21.2,20.34,20.37,30227600.0],["2026-01-21",20.41,21.17,20.33,20.87,19668900.0],["2026-01-22",21.19,21.33,20.77,20.82,17769300.0],["2026-01-23",20.57,20.95,20.5,20.93,21724500.0],["2026-01-26",20.81,21.09,20.71,20.79,12797100.0],["2026-01-27",20.86,20.99,20.64,20.86,12155200.0],["2026-01-28",20.91,21.32,20.72,20.79,21764500.0],["2026-01-29",21.76,23.1,21.62,22.92,31960800.0],["2026-01-30",22.64,22.71,21.58,21.96,17565900.0],["2026-02-02",22.12,23.72,21.96,23.64,20809800.0],["2026-02-03",23.28,24.01,22.16,22.51,24890700.0],["2026-02-04",22.67,22.67,21.38,22.29,31619900.0],["2026-02-05",22.27,22.77,21.44,21.7,16723700.0],["2026-02-06",21.78,23.4,21.64,23.32,20033800.0],["2026-02-09",22.9,23.22,22.62,22.85,13582100.0],["2026-02-10",22.75,24.13,22.74,23.56,29854300.0],["2026-02-11",23.01,23.35,22.54,22.95,16555300.0],["2026-02-12",23.18,23.66,22.65,23.25,21931100.0],["2026-02-13",21.98,22.33,21.07,21.49,41396800.0],["2026-02-17",23.12,24.46,22.6,24.1,60454000.0],["2026-02-18",23.82,24.84,23.31,24.35,26767400.0],["2026-02-19",24.0,24.39,23.69,23.74,17662600.0],["2026-02-20",23.58,24.38,23.43,24.31,16233900.0],["2026-02-23",24.35,24.85,23.09,23.49,16294400.0],["2026-02-24",23.38,24.32,23.1,23.96,12937200.0],["2026-02-25",24.18,24.34,23.55,23.81,13996600.0],["2026-02-26",24.14,25.04,24.1,25.02,19653000.0],["2026-02-27",24.25,25.1,24.06,24.79,25518300.0],["2026-03-02",22.61,22.88,21.62,22.18,46523900.0],["2026-03-03",21.34,21.72,20.52,21.27,35127800.0],["2026-03-04",21.4,21.91,21.08,21.11,29742400.0],["2026-03-05",20.87,21.68,20.57,20.92,25681400.0],["2026-03-06",20.16,20.4,19.61,20.05,24890400.0],["2026-03-09",19.42,20.86,18.51,20.71,30044700.0],["2026-03-10",20.28,21.02,19.9,20.35,25144100.0],["2026-03-11",20.32,20.83,20.05,20.45,15927200.0],["2026-03-12",19.9,20.14,19.4,19.46,30514900.0],["2026-03-13",19.7,19.97,18.81,18.87,19604100.0],["2026-03-16",19.38,20.02,19.36,19.84,22927700.0],["2026-03-17",20.37,20.75,20.11,20.27,17461000.0],["2026-03-18",20.03,20.47,19.8,19.8,16681200.0],["2026-03-19",19.45,20.0,19.32,19.64,16389300.0],["2026-03-20",19.45,19.53,18.82,18.95,23681400.0],["2026-03-23",19.95,20.82,19.65,20.12,24241900.0],["2026-03-24",19.67,20.14,19.45,19.66,12875600.0],["2026-03-25",20.58,20.65,19.91,20.22,16653800.0],["2026-03-26",19.95,20.29,19.61,19.85,17203800.0],["2026-03-27",19.47,19.79,18.36,18.49,24193800.0],["2026-03-30",18.63,18.75,17.56,17.65,22927900.0],["2026-03-31",18.21,18.92,18.01,18.7,28322100.0],["2026-04-01",19.1,19.46,18.95,19.38,26508800.0],["2026-04-02",18.59,19.11,18.12,18.93,24192300.0],["2026-04-06",19.03,19.48,18.6,19.37,18431300.0],["2026-04-07",19.0,19.05,18.24,18.73,24807000.0],["2026-04-08",20.54,21.22,19.98,20.16,30201100.0],["2026-04-09",19.75,20.26,19.5,19.96,15809300.0],["2026-04-10",20.06,20.36,19.63,19.96,11672100.0],["2026-04-13",19.31,20.28,19.2,20.26,17184800.0],["2026-04-14",20.68,21.28,20.55,21.09,16544200.0],["2026-04-15",21.1,21.36,20.78,21.12,9464800.0],["2026-04-16",21.3,21.51,20.02,20.03,22168600.0],["2026-04-17",21.4,22.22,20.9,20.99,31605200.0],["2026-04-20",20.28,20.48,19.61,20.26,28853600.0],["2026-04-21",20.03,20.48,19.19,19.33,19333200.0],["2026-04-22",19.51,19.51,18.81,19.03,16390800.0],["2026-04-23",19.0,19.23,18.25,18.42,17057700.0],["2026-04-24",18.46,18.66,18.17,18.51,15010500.0],["2026-04-27",18.17,18.46,18.07,18.19,12400100.0],["2026-04-28",17.99,18.29,17.77,17.79,16620100.0],["2026-04-29",17.55,17.88,17.28,17.77,20453800.0],["2026-04-30",18.13,18.59,17.97,18.18,20771100.0],["2026-05-01",18.15,19.12,18.04,18.81,31697800.0],["2026-05-04",17.52,18.08,16.91,17.2,58800500.0],["2026-05-05",17.26,17.45,16.91,16.94,33595100.0],["2026-05-06",17.55,17.99,17.28,17.75,31485200.0],["2026-05-07",17.9,18.0,16.99,17.22,25297200.0],["2026-05-08",17.28,17.49,16.89,17.08,17712900.0],["2026-05-11",17.0,17.02,16.4,16.58,30594400.0],["2026-05-12",16.55,16.58,15.98,16.0,21474100.0],["2026-05-13",15.92,16.25,15.71,16.06,20995300.0],["2026-05-14",16.67,16.85,15.89,15.93,22612000.0],["2026-05-15",15.84,15.9,15.45,15.52,23679500.0],["2026-05-18",15.71,15.82,15.16,15.26,20961100.0],["2026-05-19",15.05,15.09,14.53,14.79,21102100.0],["2026-05-20",14.98,16.41,14.64,16.03,33455900.0],["2026-05-21",15.63,16.81,15.43,16.47,28589300.0],["2026-05-22",16.71,16.71,16.26,16.3,18965500.0],["2026-05-26",16.84,17.16,16.76,17.1,22823800.0],["2026-05-27",17.8,18.41,17.8,18.15,30867200.0],["2026-05-28",17.63,18.58,17.62,18.28,26176100.0],["2026-05-29",18.55,18.64,18.14,18.34,19458400.0],["2026-06-01",17.88,18.47,17.79,18.06,17954900.0],["2026-06-02",18.02,18.23,17.72,18.13,15030600.0],["2026-06-03",18.11,18.73,18.03,18.15,25264700.0],["2026-06-04",19.2,19.48,18.68,19.13,26857100.0],["2026-06-05",19.06,19.56,18.5,18.75,17128200.0],["2026-06-08",18.46,19.22,18.25,18.55,19336700.0],["2026-06-09",18.85,19.34,18.27,19.03,17947300.0],["2026-06-10",18.53,18.82,17.74,17.92,18292800.0],["2026-06-11",17.84,19.1,17.7,19.06,23234700.0],["2026-06-12",19.25,19.61,18.76,19.43,18440900.0],["2026-06-15",20.33,20.59,20.02,20.14,23959600.0],["2026-06-16",20.48,20.64,20.17,20.33,19641100.0],["2026-06-17",20.29,20.81,19.81,19.83,19433200.0],["2026-06-18",20.43,20.84,20.2,20.44,21269200.0],["2026-06-22",20.27,20.81,19.93,20.04,14224400.0],["2026-06-23",19.31,20.46,19.01,20.39,18338300.0],["2026-06-24",20.65,21.29,20.56,21.01,24174500.0],["2026-06-25",21.05,21.79,20.68,20.98,17037900.0],["2026-06-26",20.93,21.38,20.64,21.24,26202900.0],["2026-06-29",21.36,21.95,21.11,21.92,24477800.0],["2026-06-30",21.73,21.75,20.95,21.11,16303300.0],["2026-07-01",21.11,21.4,20.57,20.67,14805500.0],["2026-07-02",20.87,21.03,19.62,19.78,15328500.0],["2026-07-06",19.76,19.965,19.18,19.26,13962258.721466],["2026-07-07",19.2,19.37,18.595,18.83,11739976.67846],["2026-07-08",18.35,18.59,18,18.47,19864481.889327],["2026-07-09",18.81,20.055,18.66,19.76,17600839.675942],["2026-07-10",19.92,20,19.355,19.61,9541913.985715],["2026-07-13",19.5,20.17,19.49,19.63,12470247.098133],["2026-07-14",19.5,19.71,19.32,19.46,8056413.830291],["2026-07-15",19.75,20.255,19.57,19.73,11929489.494491],["2026-07-16",19.6,19.88,19.345,19.61,7145539.867663],["2026-07-17",19.11,19.715,19.05,19.46,9940953.765297],["2026-07-20",19.63,19.86,19.25,19.49,13108879.832671],["2026-07-21",19.63,19.67,19.275,19.45,10536515.989737],["2026-07-22",19.4,19.7,19.07,19.33,8132710.718946],["2026-07-23",18.485,18.962,18.42,18.71,13281983.113812],["2026-07-24",18.98,19.94,18.945,19.37,13106442.327955],["2026-07-27",20.005,20.17,19.35,20.03,17307672.971257],["2026-07-28",19.95,21.265,19.76,21.22,21716040.882792],["2026-07-29",20.5,21.25,20.45,20.75,17436372.198242],["2026-07-30",18.97,19.63,18.625,18.72,36436146.810526],["2026-07-31",18.81,19.24,18.31,18.53,19868909.150628],["2026-08-03",19,19.77,19,19.76,19500651.861964],["2026-08-04",20.18,20.37,19.72,20.07,18947525.162186],["2026-08-05",20.15,20.61,20.01,20.3,11702158.792058],["2026-08-06",20.1,20.14,19.37,19.37,9881085.570864],["2026-08-07",19.65,19.65,19.065,19.25,14643637.079639],["2026-08-10",19.07,19.08,18.575,18.685,4465256.562509],["2026-08-11",18.68,19,18.57,18.7,10336376.216206],["2026-08-12",18.94,19.12,18.66,18.92,8239678.701614],["2026-08-13",19.16,19.57,18.97,19.55,10744862.934573],["2026-08-14",19.46,19.6,18.92,19.01,12481170.776178]]}