{"t":"XYZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-11-19",11.2,14.78,9.0,13.07,47466100.0],["2015-11-20",13.92,14.05,12.5,12.85,16550300.0],["2015-11-23",13.0,13.15,12.1,12.12,5172200.0],["2015-11-24",12.0,12.23,11.52,12.02,4714700.0],["2015-11-25",12.12,12.4,11.85,11.9,3583400.0],["2015-11-27",12.05,12.31,11.9,12.05,942300.0],["2015-11-30",12.28,12.35,11.9,12.04,1997100.0],["2015-12-01",12.12,12.18,11.89,11.91,1256100.0],["2015-12-02",11.97,12.155,11.9,11.93,1708100.0],["2015-12-03",12.04,12.25,11.91,11.92,1431400.0],["2015-12-04",11.95,12.04,11.8,12.04,1331600.0],["2015-12-07",12.14,12.6,12.1,12.36,2660400.0],["2015-12-08",12.36,12.44,12.03,12.12,1047700.0],["2015-12-09",12.0,12.24,11.9,11.99,1075700.0],["2015-12-10",12.0,12.13,11.91,12.05,711300.0],["2015-12-11",12.0,12.02,11.9,11.95,882500.0],["2015-12-14",12.2,12.4,11.87,12.33,2163700.0],["2015-12-15",12.5,12.7,12.305,12.47,1258000.0],["2015-12-16",12.55,12.8,12.13,12.27,1592900.0],["2015-12-17",12.3,12.5,12.26,12.32,618900.0],["2015-12-18",12.4,12.58,12.1,12.34,1608900.0],["2015-12-21",12.37,12.48,12.02,12.24,703900.0],["2015-12-22",12.32,12.46,12.12,12.46,502400.0],["2015-12-23",12.41,12.66,12.31,12.5,512300.0],["2015-12-24",12.59,12.6,12.45,12.6,318500.0],["2015-12-28",12.6,12.84,12.49,12.83,1622700.0],["2015-12-29",12.83,12.83,12.5,12.74,852200.0],["2015-12-30",12.66,12.83,12.53,12.78,939300.0],["2015-12-31",12.7,13.5,12.65,13.09,2462300.0],["2016-01-04",12.75,12.9,12.05,12.16,2751500.0],["2016-01-05",12.2,12.34,11.5,11.51,2352800.0],["2016-01-06",11.5,11.64,11.015,11.52,1850600.0],["2016-01-07",11.13,11.37,11.0,11.16,1636000.0],["2016-01-08",11.25,11.54,11.2,11.31,587300.0],["2016-01-11",11.43,11.87,11.4,11.84,1676900.0],["2016-01-12",11.94,12.225,11.71,12.09,2136100.0],["2016-01-13",12.06,12.17,11.08,11.61,2095200.0],["2016-01-14",11.51,11.645,10.79,10.82,1604900.0],["2016-01-15",10.62,10.8,10.1,10.27,1203700.0],["2016-01-19",10.33,10.47,9.05,9.47,2741500.0],["2016-01-20",9.19,9.57,8.265,9.49,3751100.0],["2016-01-21",9.57,10.176,9.43,10.02,1384500.0],["2016-01-22",10.35,10.65,9.75,9.85,1128900.0],["2016-01-25",9.87,10.08,9.7,9.81,737500.0],["2016-01-26",9.78,9.9,9.54,9.54,756500.0],["2016-01-27",9.41,9.5,8.88,9.05,1347300.0],["2016-01-28",9.13,9.26,8.65,8.74,1202200.0],["2016-01-29",8.7,9.01,8.58,8.77,1986800.0],["2016-02-01",8.79,8.86,8.6,8.76,865300.0],["2016-02-02",8.67,8.73,8.45,8.47,663100.0],["2016-02-03",8.4,8.6,8.061,8.43,1235400.0],["2016-02-04",8.43,8.977,8.33,8.9,1042800.0],["2016-02-05",8.95,9.0,8.56,8.63,1872000.0],["2016-02-08",8.5,8.61,8.34,8.37,1142300.0],["2016-02-09",8.27,8.72,8.22,8.62,1799400.0],["2016-02-10",8.76,9.06,8.63,8.88,1411900.0],["2016-02-11",8.4,8.81,8.32,8.62,1102800.0],["2016-02-12",9.7,9.84,8.71,9.3,8306900.0],["2016-02-16",9.75,10.25,9.52,9.93,3491800.0],["2016-02-17",10.05,10.14,9.69,9.84,2046700.0],["2016-02-18",9.81,10.1,9.81,9.98,954300.0],["2016-02-19",10.11,10.11,9.75,9.97,1039400.0],["2016-02-22",10.154,10.5,10.07,10.38,1224100.0],["2016-02-23",10.39,10.405,9.46,9.71,1004100.0],["2016-02-24",9.58,9.94,9.32,9.89,622500.0],["2016-02-25",9.85,10.3,9.63,10.26,861000.0],["2016-02-26",10.25,10.55,10.151,10.32,1081800.0],["2016-02-29",10.36,10.88,10.31,10.44,1071100.0],["2016-03-01",10.6,10.85,10.24,10.72,905100.0],["2016-03-02",10.82,12.0,10.8,11.97,2662900.0],["2016-03-03",12.03,12.65,11.87,12.25,2686700.0],["2016-03-04",12.25,12.47,11.91,12.01,1960100.0],["2016-03-07",12.0,12.645,11.99,12.26,2091400.0],["2016-03-08",12.16,12.22,11.23,11.48,1816700.0],["2016-03-09",11.78,12.2,11.23,12.03,5849500.0],["2016-03-10",12.38,12.43,10.9,11.3,9802000.0],["2016-03-11",11.39,11.48,11.01,11.1,2337700.0],["2016-03-14",11.14,11.83,11.01,11.61,3553600.0],["2016-03-15",11.63,12.0,11.25,11.95,1764000.0],["2016-03-16",11.95,12.06,11.726,11.87,977000.0],["2016-03-17",11.83,12.05,11.75,11.95,1309500.0],["2016-03-18",12.0,12.09,11.75,12.04,3161900.0],["2016-03-21",12.05,13.48,12.05,13.4,5097700.0],["2016-03-22",13.25,13.43,12.95,13.06,2755900.0],["2016-03-23",13.19,13.8,12.06,12.59,5390000.0],["2016-03-24",12.35,12.99,12.301,12.88,1765600.0],["2016-03-28",13.11,13.73,12.771,13.4,3367500.0],["2016-03-29",13.38,14.18,13.15,13.74,3605800.0],["2016-03-30",14.03,15.133,13.8,15.02,5110400.0],["2016-03-31",14.75,15.91,14.37,15.28,5629300.0],["2016-04-01",15.23,15.76,14.032,14.22,4776700.0],["2016-04-04",14.28,14.4,13.74,14.28,2242600.0],["2016-04-05",14.06,14.63,13.85,14.26,1886400.0],["2016-04-06",14.39,15.289,14.275,14.97,3038700.0],["2016-04-07",15.0,15.29,14.51,14.81,1759400.0],["2016-04-08",15.01,15.5,14.75,15.13,1869500.0],["2016-04-11",15.15,15.87,15.13,15.36,3104200.0],["2016-04-12",15.55,15.81,15.05,15.48,2358800.0],["2016-04-13",15.52,15.68,14.784,15.01,2646500.0],["2016-04-14",15.1,15.25,14.6,14.82,1754300.0],["2016-04-15",14.85,14.87,14.18,14.33,2405100.0],["2016-04-18",14.2,14.71,14.13,14.51,1384700.0],["2016-04-19",14.59,14.74,13.63,14.09,2539200.0],["2016-04-20",14.0,14.35,13.37,13.63,4211900.0],["2016-04-21",13.68,13.83,13.0,13.24,2085800.0],["2016-04-22",13.2,13.79,13.19,13.34,1587100.0],["2016-04-25",13.55,14.23,13.41,13.59,1956900.0],["2016-04-26",13.63,14.288,13.6,14.18,1702200.0],["2016-04-27",14.0,14.85,14.0,14.69,1671500.0],["2016-04-28",14.69,15.67,14.52,15.35,3022000.0],["2016-04-29",15.42,15.5,14.52,14.89,1818900.0],["2016-05-02",14.9,15.0,13.72,14.0,2546800.0],["2016-05-03",13.87,13.87,13.214,13.45,2263500.0],["2016-05-04",13.45,13.74,12.9,13.39,3135100.0],["2016-05-05",13.5,13.58,12.86,13.05,4973900.0],["2016-05-06",10.89,11.19,10.153,10.22,13716800.0],["2016-05-09",10.17,10.42,9.569,9.85,4881800.0],["2016-05-10",9.95,10.16,9.8,10.0,3068800.0],["2016-05-11",10.2,10.2,9.64,9.68,2430200.0],["2016-05-12",9.78,9.82,9.2,9.28,2703600.0],["2016-05-13",9.3,9.685,9.28,9.36,1968900.0],["2016-05-16",9.3,9.56,8.91,9.16,5488500.0],["2016-05-17",8.98,9.563,8.63,9.18,13089300.0],["2016-05-18",9.11,9.99,9.11,9.4,5261500.0],["2016-05-19",9.36,9.65,9.245,9.6,3792600.0],["2016-05-20",9.61,9.66,9.25,9.39,4165900.0],["2016-05-23",9.6,9.68,9.4,9.46,4961300.0],["2016-05-24",9.63,10.22,9.48,10.14,7870700.0],["2016-05-25",10.13,10.15,9.81,10.0,4933900.0],["2016-05-26",10.0,10.14,9.75,9.75,2578400.0],["2016-05-27",9.88,9.93,9.5,9.63,2404700.0],["2016-05-31",9.7,9.73,9.46,9.53,3815700.0],["2016-06-01",9.5,9.65,9.35,9.6,2171700.0],["2016-06-02",9.5,9.68,9.4,9.65,2332700.0],["2016-06-03",9.57,9.58,9.33,9.46,3083000.0],["2016-06-06",9.42,9.53,9.35,9.51,1865800.0],["2016-06-07",9.49,9.59,9.41,9.57,2524700.0],["2016-06-08",9.59,9.67,9.35,9.55,2951600.0],["2016-06-09",9.48,9.59,9.3,9.34,2496500.0],["2016-06-10",9.27,9.44,9.045,9.14,3925600.0],["2016-06-13",9.12,9.26,8.87,8.92,3509100.0],["2016-06-14",8.98,9.06,8.8,8.89,3510500.0],["2016-06-15",8.89,9.14,8.68,9.06,3241700.0],["2016-06-16",8.65,9.11,8.64,9.05,2876300.0],["2016-06-17",8.94,9.323,8.91,9.04,4075200.0],["2016-06-20",8.99,9.28,8.82,9.2,4263200.0],["2016-06-21",9.2,9.38,9.12,9.35,2594600.0],["2016-06-22",9.28,9.42,8.75,8.78,6098000.0],["2016-06-23",9.05,9.16,8.85,9.13,3792900.0],["2016-06-24",8.68,8.895,8.52,8.77,4909500.0],["2016-06-27",8.72,8.72,8.42,8.62,3946700.0],["2016-06-28",8.75,9.03,8.71,8.9,2374100.0],["2016-06-29",9.0,9.32,8.91,9.3,3367200.0],["2016-06-30",9.24,9.24,9.0,9.05,3589100.0],["2016-07-01",9.2,9.42,9.09,9.27,4211300.0],["2016-07-05",9.2,9.2,8.91,8.94,3407600.0],["2016-07-06",8.85,9.05,8.78,9.0,1182500.0],["2016-07-07",9.02,9.2,8.91,9.08,2740500.0],["2016-07-08",9.4,9.4,9.17,9.3,3183800.0],["2016-07-11",9.35,9.45,9.16,9.24,2607100.0],["2016-07-12",9.25,9.4,9.22,9.4,1609900.0],["2016-07-13",9.4,9.5,9.21,9.29,1831200.0],["2016-07-14",9.31,9.5,9.3,9.37,1850200.0],["2016-07-15",9.33,9.34,9.1,9.17,2338500.0],["2016-07-18",9.12,9.34,9.1,9.27,1543700.0],["2016-07-19",9.24,9.44,9.22,9.35,1484600.0],["2016-07-20",9.34,9.65,9.31,9.58,2608200.0],["2016-07-21",9.59,9.891,9.42,9.46,2687400.0],["2016-07-22",9.5,9.79,9.5,9.73,1741700.0],["2016-07-25",9.71,10.18,9.65,9.85,5623800.0],["2016-07-26",9.77,10.18,9.75,10.1,2816600.0],["2016-07-27",10.2,10.3,10.02,10.13,3082500.0],["2016-07-28",10.1,10.28,10.07,10.12,2129300.0],["2016-07-29",10.13,10.15,9.9,10.07,2717600.0],["2016-08-01",10.02,10.32,10.02,10.19,2792900.0],["2016-08-02",9.91,10.23,9.85,10.05,2980100.0],["2016-08-03",10.05,10.47,10.01,10.44,8043800.0],["2016-08-04",12.09,12.28,11.26,11.32,30313800.0],["2016-08-05",11.32,11.47,10.85,11.15,12881000.0],["2016-08-08",11.13,11.45,11.04,11.26,5226700.0],["2016-08-09",11.27,11.426,11.19,11.3,4700500.0],["2016-08-10",11.26,11.26,10.98,11.07,3376500.0],["2016-08-11",11.08,11.45,11.08,11.37,6812500.0],["2016-08-12",11.33,11.74,11.23,11.66,5723200.0],["2016-08-15",11.62,11.66,11.25,11.48,5912100.0],["2016-08-16",11.54,11.75,11.5,11.64,3508800.0],["2016-08-17",11.54,11.61,11.33,11.4,4808400.0],["2016-08-18",11.38,11.845,11.37,11.75,7220000.0],["2016-08-19",11.93,12.0,11.78,11.8,5882400.0],["2016-08-22",11.78,11.86,11.59,11.82,3198900.0],["2016-08-23",12.35,12.54,12.15,12.39,19081900.0],["2016-08-24",12.4,12.4,12.11,12.16,6771300.0],["2016-08-25",12.18,12.41,12.115,12.31,6605600.0],["2016-08-26",12.31,12.32,11.91,12.04,6469600.0],["2016-08-29",11.84,12.32,11.79,12.01,4370100.0],["2016-08-30",11.98,12.09,11.97,12.07,3751700.0],["2016-08-31",12.04,12.22,12.02,12.19,5458500.0],["2016-09-01",12.21,12.24,11.99,12.0,6005300.0],["2016-09-02",12.05,12.07,11.9,12.05,3357100.0],["2016-09-06",12.05,12.16,11.79,11.83,4338000.0],["2016-09-07",11.83,11.97,11.83,11.93,2579900.0],["2016-09-08",11.9,11.91,11.74,11.78,2031200.0],["2016-09-09",11.67,11.675,11.16,11.27,5310800.0],["2016-09-12",11.15,11.35,11.021,11.33,3019400.0],["2016-09-13",11.3,11.4,11.113,11.23,3389400.0],["2016-09-14",11.28,11.35,11.02,11.28,3423800.0],["2016-09-15",11.25,11.38,11.14,11.38,2879100.0],["2016-09-16",11.35,11.56,11.3,11.37,5550600.0],["2016-09-19",11.46,11.61,11.355,11.55,2925500.0],["2016-09-20",11.55,11.71,11.5,11.66,2801800.0],["2016-09-21",11.66,11.9,11.58,11.9,2297600.0],["2016-09-22",11.9,11.969,11.66,11.68,3113100.0],["2016-09-23",11.74,11.94,11.55,11.83,2781600.0],["2016-09-26",11.83,11.83,11.51,11.55,4612800.0],["2016-09-27",11.52,11.82,11.51,11.78,2314300.0],["2016-09-28",11.93,12.02,11.56,11.83,3749200.0],["2016-09-29",11.8,11.81,11.59,11.64,2707200.0],["2016-09-30",11.69,11.74,11.59,11.66,3562400.0],["2016-10-03",11.61,11.82,11.52,11.67,2480400.0],["2016-10-04",11.63,11.85,11.58,11.63,2132100.0],["2016-10-05",11.65,11.755,11.55,11.69,1674600.0],["2016-10-06",11.55,11.64,11.29,11.52,2370600.0],["2016-10-07",11.4,11.49,11.28,11.48,1660100.0],["2016-10-10",11.54,11.73,11.44,11.47,1580900.0],["2016-10-11",11.42,11.5,11.14,11.18,2345100.0],["2016-10-12",11.15,11.28,11.065,11.27,2510400.0],["2016-10-13",11.16,11.33,11.06,11.19,2599800.0],["2016-10-14",11.24,11.35,11.07,11.12,1897700.0],["2016-10-17",11.02,11.14,10.88,10.93,2452700.0],["2016-10-18",11.01,11.38,11.01,11.34,6320900.0],["2016-10-19",11.28,11.34,11.16,11.3,2548300.0],["2016-10-20",11.3,11.38,11.1,11.19,2024200.0],["2016-10-21",11.14,11.34,11.04,11.32,2957300.0],["2016-10-24",11.36,11.5,11.22,11.35,2172800.0],["2016-10-25",11.31,11.32,11.01,11.07,2853200.0],["2016-10-26",11.05,11.21,11.0,11.21,2453000.0],["2016-10-27",11.25,11.25,11.08,11.15,1909400.0],["2016-10-28",11.15,11.32,11.05,11.14,3150500.0],["2016-10-31",11.14,11.25,11.06,11.2,2960600.0],["2016-11-01",11.2,11.35,11.0,11.07,8190900.0],["2016-11-02",11.45,11.89,11.29,11.78,19503200.0],["2016-11-03",11.69,12.05,11.67,11.99,7371500.0],["2016-11-04",11.96,12.3,11.94,12.18,13462800.0],["2016-11-07",12.26,12.44,12.19,12.22,5571300.0],["2016-11-08",12.16,12.395,12.12,12.34,4045900.0],["2016-11-09",11.69,12.19,11.67,12.0,6211500.0],["2016-11-10",12.05,12.11,11.581,11.65,5720600.0],["2016-11-11",11.63,11.95,11.43,11.88,4766200.0],["2016-11-14",12.12,12.62,12.12,12.35,19713000.0],["2016-11-15",12.32,12.49,12.02,12.03,4553100.0],["2016-11-16",12.0,12.05,11.76,12.04,4296200.0],["2016-11-17",11.88,12.36,11.88,12.22,4801100.0],["2016-11-18",12.26,12.47,12.145,12.16,2937000.0],["2016-11-21",12.24,12.36,12.08,12.22,3760100.0],["2016-11-22",12.25,12.51,12.25,12.46,4480000.0],["2016-11-23",12.4,12.5,12.32,12.43,3051000.0],["2016-11-25",12.51,12.77,12.49,12.75,2312700.0],["2016-11-28",12.65,12.84,12.51,12.53,4204900.0],["2016-11-29",12.53,12.69,12.38,12.46,5073700.0],["2016-11-30",12.47,13.0,12.46,12.94,7805400.0],["2016-12-01",12.74,12.88,12.46,12.71,9372900.0],["2016-12-02",12.93,13.275,12.93,13.06,7325700.0],["2016-12-05",13.18,13.395,13.08,13.2,4764400.0],["2016-12-06",13.21,13.33,13.03,13.27,3093800.0],["2016-12-07",13.49,14.16,13.4,14.12,11375100.0],["2016-12-08",14.12,14.17,13.7,13.94,5539000.0],["2016-12-09",13.98,13.99,13.73,13.89,3715200.0],["2016-12-12",13.93,14.09,13.65,13.85,4708000.0],["2016-12-13",13.74,14.11,13.73,14.07,5392900.0],["2016-12-14",13.93,14.19,13.8,13.83,3072600.0],["2016-12-15",13.78,14.37,13.75,14.13,4517100.0],["2016-12-16",14.29,14.47,14.23,14.38,7372800.0],["2016-12-19",14.35,14.6,14.3,14.36,4170500.0],["2016-12-20",14.73,14.82,14.41,14.48,5822700.0],["2016-12-21",14.45,14.54,14.27,14.38,4275300.0],["2016-12-22",14.33,14.34,13.93,14.05,4086000.0],["2016-12-23",13.94,14.24,13.88,14.07,1609400.0],["2016-12-27",14.12,14.246,14.0,14.0,2705600.0],["2016-12-28",14.08,14.12,13.85,13.95,2389000.0],["2016-12-29",13.94,14.11,13.64,13.73,2978700.0],["2016-12-30",13.71,13.77,13.53,13.63,2986600.0],["2017-01-03",13.82,14.015,13.66,13.81,3363900.0],["2017-01-04",13.86,14.26,13.725,14.25,4977400.0],["2017-01-05",14.25,14.61,14.01,14.56,5779800.0],["2017-01-06",14.56,15.075,14.53,15.0,6382200.0],["2017-01-09",14.98,15.195,14.85,15.06,4960200.0],["2017-01-10",15.09,15.49,14.7,14.91,6739900.0],["2017-01-11",14.95,14.99,14.71,14.9,3952600.0],["2017-01-12",14.84,14.88,14.545,14.74,2324800.0],["2017-01-13",14.79,14.92,14.69,14.75,1921400.0],["2017-01-17",14.69,14.77,14.54,14.69,3198900.0],["2017-01-18",14.8,14.84,14.62,14.64,8076800.0],["2017-01-19",14.64,14.89,14.6,14.73,2511800.0],["2017-01-20",14.75,15.0,14.715,14.89,3153300.0],["2017-01-23",14.9,14.96,14.57,14.61,3881100.0],["2017-01-24",14.61,14.75,14.43,14.66,3651900.0],["2017-01-25",14.69,14.99,14.52,14.6,3234600.0],["2017-01-26",14.5,14.63,14.13,14.41,4310400.0],["2017-01-27",14.47,14.55,14.265,14.53,2320000.0],["2017-01-30",14.46,14.49,14.18,14.45,2422200.0],["2017-01-31",14.4,14.77,14.365,14.62,3124100.0],["2017-02-01",14.49,14.565,14.18,14.36,4679000.0],["2017-02-02",14.25,14.5,14.19,14.36,2376200.0],["2017-02-03",14.29,14.44,14.11,14.28,3632200.0],["2017-02-06",14.29,14.5,14.03,14.4,3157400.0],["2017-02-07",14.38,14.5,14.26,14.4,3085600.0],["2017-02-08",14.44,14.555,14.35,14.47,2586200.0],["2017-02-09",14.47,14.745,14.47,14.73,2548300.0],["2017-02-10",14.74,14.74,14.53,14.61,2159800.0],["2017-02-13",14.65,15.04,14.45,14.5,7216800.0],["2017-02-14",14.47,14.52,14.03,14.33,5903400.0],["2017-02-15",14.31,14.41,14.21,14.31,4068300.0],["2017-02-16",14.3,14.35,13.84,13.89,5932100.0],["2017-02-17",14.02,14.6,13.99,14.47,7726400.0],["2017-02-21",14.63,14.66,14.34,14.63,6042300.0],["2017-02-22",14.75,15.215,14.6,15.04,12329800.0],["2017-02-23",16.67,17.75,16.32,17.15,43946600.0],["2017-02-24",16.95,17.63,16.9,17.43,15892300.0],["2017-02-27",17.42,18.17,17.31,17.93,12652700.0],["2017-02-28",17.79,17.79,17.27,17.32,12769700.0],["2017-03-01",17.53,17.64,17.06,17.22,13025600.0],["2017-03-02",17.2,17.35,16.98,16.99,7293700.0],["2017-03-03",16.83,17.2,16.57,16.89,13050500.0],["2017-03-06",16.91,17.155,16.71,16.86,6005700.0],["2017-03-07",16.9,16.9,16.5,16.76,5762700.0],["2017-03-08",16.76,17.0,16.7,16.83,3872100.0],["2017-03-09",16.85,17.205,16.7,17.07,5693700.0],["2017-03-10",17.14,17.18,16.83,16.91,4865600.0],["2017-03-13",16.91,17.092,16.83,16.93,3718000.0],["2017-03-14",16.95,16.95,16.64,16.77,3950500.0],["2017-03-15",16.8,17.0,16.74,16.95,4548700.0],["2017-03-16",17.0,17.28,17.0,17.21,8838400.0],["2017-03-17",17.18,17.34,17.06,17.28,5680700.0],["2017-03-20",17.28,17.37,17.17,17.24,4596100.0],["2017-03-21",17.25,17.28,16.4,16.51,6379900.0],["2017-03-22",16.46,16.565,16.11,16.41,5054200.0],["2017-03-23",16.4,17.03,16.4,16.61,6410200.0],["2017-03-24",16.75,16.94,16.47,16.59,4008500.0],["2017-03-27",16.37,17.27,16.22,17.25,6935500.0],["2017-03-28",17.38,17.5,16.92,17.23,7385300.0],["2017-03-29",17.22,17.59,17.19,17.22,5381500.0],["2017-03-30",17.25,17.395,17.12,17.32,4580900.0],["2017-03-31",17.32,17.42,17.22,17.28,2356300.0],["2017-04-03",17.24,17.3,16.69,17.03,8709100.0],["2017-04-04",16.97,17.18,16.93,17.04,5979200.0],["2017-04-05",17.05,17.08,16.74,16.75,5388500.0],["2017-04-06",16.84,17.01,16.69,17.0,4800100.0],["2017-04-07",17.0,17.0,16.69,16.69,4319500.0],["2017-04-10",16.78,17.1,16.778,16.99,3781500.0],["2017-04-11",16.93,16.99,16.66,16.92,3199000.0],["2017-04-12",16.88,17.51,16.78,17.3,11161400.0],["2017-04-13",17.27,17.37,16.75,16.92,5286000.0],["2017-04-17",16.92,17.1,16.82,17.08,2196000.0],["2017-04-18",17.01,17.04,16.87,16.98,3282000.0],["2017-04-19",17.0,17.427,16.98,17.2,3799300.0],["2017-04-20",17.31,17.75,17.3,17.71,4897100.0],["2017-04-21",17.83,17.83,17.32,17.49,5176700.0],["2017-04-24",17.75,17.935,17.585,17.85,5380800.0],["2017-04-25",17.97,18.3,17.815,18.22,7965500.0],["2017-04-26",18.25,18.25,17.92,18.08,4504900.0],["2017-04-27",18.18,18.455,18.151,18.23,5680400.0],["2017-04-28",18.32,18.4,17.945,18.24,4644500.0],["2017-05-01",18.33,18.795,18.15,18.61,5865200.0],["2017-05-02",18.97,19.03,18.47,18.81,9125400.0],["2017-05-03",18.9,18.9,18.08,18.28,14720700.0],["2017-05-04",19.23,20.42,19.18,19.9,26533600.0],["2017-05-05",19.75,19.9,19.35,19.78,9608300.0],["2017-05-08",19.73,19.84,19.47,19.56,6361600.0],["2017-05-09",19.64,20.05,19.52,19.8,8102400.0],["2017-05-10",19.73,19.97,19.65,19.95,5784500.0],["2017-05-11",19.95,19.99,19.55,19.71,4439200.0],["2017-05-12",19.75,20.5,19.75,20.08,7809200.0],["2017-05-15",20.19,20.385,20.12,20.25,4503200.0],["2017-05-16",20.25,20.69,20.125,20.34,8379000.0],["2017-05-17",19.87,20.16,19.53,19.56,12443100.0],["2017-05-18",19.53,19.94,19.45,19.68,5818700.0],["2017-05-19",19.88,20.0,19.725,19.91,5086700.0],["2017-05-22",19.98,21.0,19.98,20.95,9836000.0],["2017-05-23",20.98,21.75,20.9,21.64,12888000.0],["2017-05-24",21.64,21.98,21.42,21.92,6623500.0],["2017-05-25",21.97,22.73,21.93,22.33,9841500.0],["2017-05-26",22.34,22.61,22.22,22.33,6402200.0],["2017-05-30",22.37,22.86,22.28,22.74,7032600.0],["2017-05-31",23.07,23.57,22.81,22.99,10844300.0],["2017-06-01",23.05,23.235,22.741,23.23,5882200.0],["2017-06-02",23.197,23.23,22.55,23.2,8156500.0],["2017-06-05",23.11,23.73,22.85,23.39,7817400.0],["2017-06-06",23.5,24.44,23.49,24.21,14665100.0],["2017-06-07",24.45,24.5,23.7,24.29,9844900.0],["2017-06-08",24.31,24.83,24.07,24.78,6943200.0],["2017-06-09",24.72,24.97,22.413,23.03,16322100.0],["2017-06-12",22.7,23.6,22.41,23.6,16378800.0],["2017-06-13",24.11,24.2,23.34,23.48,6790600.0],["2017-06-14",23.59,23.67,23.03,23.47,6888300.0],["2017-06-15",23.12,24.17,22.45,23.99,8937200.0],["2017-06-16",23.58,23.99,23.31,23.56,9809500.0],["2017-06-19",23.62,24.225,23.56,24.2,8147600.0],["2017-06-20",24.25,24.46,23.58,23.85,7159900.0],["2017-06-21",24.04,24.34,23.96,24.16,4203100.0],["2017-06-22",24.23,24.35,23.93,24.28,5175100.0],["2017-06-23",24.33,24.42,23.88,24.17,15013700.0],["2017-06-26",24.33,24.5,23.84,23.93,5205400.0],["2017-06-27",23.93,24.24,23.21,23.32,5745800.0],["2017-06-28",23.64,24.34,23.4,24.3,6957700.0],["2017-06-29",24.27,24.3,23.23,23.4,7136300.0],["2017-06-30",23.45,23.67,23.303,23.46,4259000.0],["2017-07-03",23.55,23.6,22.66,22.83,3584100.0],["2017-07-05",23.3,24.16,23.05,23.76,9203000.0],["2017-07-06",23.72,23.9,23.19,23.22,5135100.0],["2017-07-07",23.43,23.82,23.391,23.59,3423900.0],["2017-07-10",23.58,24.13,23.44,23.94,4661100.0],["2017-07-11",24.0,25.56,23.81,25.44,17666000.0],["2017-07-12",25.61,26.435,25.16,26.21,15317900.0],["2017-07-13",26.18,26.5,25.66,25.98,8413000.0],["2017-07-14",26.03,26.65,25.97,26.33,6816700.0],["2017-07-17",26.49,26.62,26.06,26.19,4231300.0],["2017-07-18",26.3,26.79,26.17,26.59,7662500.0],["2017-07-19",26.75,26.772,26.2,26.36,4567500.0],["2017-07-20",26.44,26.55,26.22,26.39,4154800.0],["2017-07-21",26.54,27.11,26.37,26.85,5700500.0],["2017-07-24",26.85,26.995,26.22,26.75,9104200.0],["2017-07-25",26.85,26.92,26.35,26.89,4223400.0],["2017-07-26",26.93,27.68,26.85,27.31,7892800.0],["2017-07-27",27.94,27.97,25.2,25.92,14476100.0],["2017-07-28",26.1,26.58,25.6,26.2,7787900.0],["2017-07-31",26.47,26.84,26.03,26.35,6473200.0],["2017-08-01",26.58,26.9,26.39,26.81,6999200.0],["2017-08-02",27.25,27.3,25.6,26.46,16149700.0],["2017-08-03",25.4,25.84,24.7,25.22,15868200.0],["2017-08-04",25.27,25.77,25.0,25.21,8209700.0],["2017-08-07",25.34,25.85,25.3,25.68,5918500.0],["2017-08-08",25.9,26.27,25.47,26.02,7229800.0],["2017-08-09",25.8,25.86,25.37,25.59,5717300.0],["2017-08-10",25.49,25.5,24.58,24.65,8546200.0],["2017-08-11",24.41,25.09,24.36,24.82,5266500.0],["2017-08-14",25.25,25.47,25.03,25.2,4258200.0],["2017-08-15",25.36,25.38,24.8,24.83,5047500.0],["2017-08-16",25.08,25.18,24.865,24.99,4170600.0],["2017-08-17",25.0,25.47,24.51,24.54,5352700.0],["2017-08-18",24.78,25.08,24.635,24.83,5325700.0],["2017-08-21",24.92,25.0,24.22,24.46,5867200.0],["2017-08-22",24.72,25.34,24.7,25.34,7065400.0],["2017-08-23",25.3,25.88,25.2,25.48,6008600.0],["2017-08-24",25.7,25.85,25.35,25.66,4734100.0],["2017-08-25",25.85,25.88,24.92,24.99,5619900.0],["2017-08-28",25.11,25.15,24.8,24.91,3555800.0],["2017-08-29",24.76,25.1,24.64,25.04,3640600.0],["2017-08-30",25.43,25.91,25.18,25.76,4453300.0],["2017-08-31",25.9,26.49,25.87,26.11,5352800.0],["2017-09-01",26.1,26.25,25.66,25.93,3257300.0],["2017-09-05",25.75,25.82,25.24,25.77,4970500.0],["2017-09-06",25.9,26.17,25.72,26.05,6502500.0],["2017-09-07",26.12,26.69,25.86,26.3,7855700.0],["2017-09-08",26.47,26.99,26.4,26.53,5933400.0],["2017-09-11",26.8,27.66,26.78,27.57,8612700.0],["2017-09-12",27.6,27.64,26.8,27.27,6133900.0],["2017-09-13",27.4,27.5,26.671,27.49,6271700.0],["2017-09-14",27.47,28.8,27.28,28.64,16225400.0],["2017-09-15",28.23,28.73,28.01,28.5,19504800.0],["2017-09-18",28.59,29.0,28.5,28.69,9366400.0],["2017-09-19",28.7,28.85,28.35,28.56,5885300.0],["2017-09-20",28.53,28.67,28.22,28.47,4327000.0],["2017-09-21",28.38,28.5,28.07,28.4,3976400.0],["2017-09-22",28.4,28.94,28.31,28.75,4841500.0],["2017-09-25",28.75,28.76,27.21,27.45,9481900.0],["2017-09-26",27.88,28.48,27.38,27.61,5850900.0],["2017-09-27",28.46,28.55,27.815,28.07,4849300.0],["2017-09-28",28.45,28.57,27.96,28.49,5875700.0],["2017-09-29",28.51,28.875,28.27,28.81,5705500.0],["2017-10-02",28.8,29.55,28.78,29.39,6336000.0],["2017-10-03",29.45,30.025,29.37,29.94,8843300.0],["2017-10-04",30.03,30.399,29.56,30.15,7434100.0],["2017-10-05",30.18,30.9,30.0,30.76,7507300.0],["2017-10-06",30.55,30.88,30.5,30.76,4008100.0],["2017-10-09",30.77,31.52,30.76,31.07,5893200.0],["2017-10-10",31.44,31.44,30.65,31.32,5774700.0],["2017-10-11",31.34,32.0,31.21,32.0,6896500.0],["2017-10-12",32.35,33.161,32.21,32.81,10528100.0],["2017-10-13",33.22,33.22,32.41,32.81,7135600.0],["2017-10-16",32.95,33.295,32.58,33.22,6299800.0],["2017-10-17",33.25,33.305,32.13,32.69,10864400.0],["2017-10-18",33.02,33.06,32.341,32.52,5437500.0],["2017-10-19",32.09,32.26,31.441,32.12,6978100.0],["2017-10-20",32.61,32.75,32.2,32.5,5926000.0],["2017-10-23",32.74,32.976,32.46,32.53,4885700.0],["2017-10-24",32.8,32.843,32.5,32.71,3847900.0],["2017-10-25",32.99,32.99,32.2,32.9,6198100.0],["2017-10-26",33.0,34.75,32.82,34.11,14738200.0],["2017-10-27",34.69,35.29,34.215,35.2,10183500.0],["2017-10-30",35.8,35.81,34.66,35.75,10321400.0],["2017-10-31",35.82,37.44,35.82,37.19,13075900.0],["2017-11-01",37.48,37.52,35.87,36.47,10587400.0],["2017-11-02",35.87,36.36,34.75,36.07,8884500.0],["2017-11-03",36.23,36.98,35.911,36.89,6615600.0],["2017-11-06",37.31,37.75,36.8,37.18,8503000.0],["2017-11-07",37.69,37.69,36.29,36.76,10536700.0],["2017-11-08",36.94,37.159,36.0,36.71,13485400.0],["2017-11-09",36.45,38.01,34.83,37.96,23511400.0],["2017-11-10",37.65,39.731,37.39,39.21,19473500.0],["2017-11-13",39.13,40.19,38.31,39.98,14382400.0],["2017-11-14",39.98,40.5,39.51,39.74,11567500.0],["2017-11-15",41.15,41.8,40.17,40.66,20676000.0],["2017-11-16",40.95,41.97,40.52,41.9,19901900.0],["2017-11-17",42.49,45.74,42.44,44.18,39206500.0],["2017-11-20",44.99,46.06,44.58,45.21,28654900.0],["2017-11-21",46.0,48.24,45.703,48.06,28904500.0],["2017-11-22",46.861,49.55,46.1,48.81,44557600.0],["2017-11-24",49.4,49.56,48.11,48.86,16562700.0],["2017-11-27",47.21,47.4,40.37,41.02,76437500.0],["2017-11-28",39.89,44.05,39.5,42.55,56515900.0],["2017-11-29",43.2,43.39,37.18,39.13,52069600.0],["2017-11-30",39.27,40.78,38.82,39.22,39352700.0],["2017-12-01",39.34,39.55,36.72,38.22,25390100.0],["2017-12-04",38.41,38.69,35.9,36.87,29566900.0],["2017-12-05",36.75,38.59,36.74,37.6,21276200.0],["2017-12-06",37.73,39.77,37.27,37.61,28820400.0],["2017-12-07",39.325,39.46,37.96,38.73,23721600.0],["2017-12-08",39.61,39.79,37.94,38.09,20917800.0],["2017-12-11",38.15,38.68,37.7,38.3,15780200.0],["2017-12-12",38.07,39.64,37.93,38.08,18834100.0],["2017-12-13",38.17,38.45,36.07,36.19,25376200.0],["2017-12-14",35.85,37.54,35.8,37.01,20939500.0],["2017-12-15",37.3,37.653,36.87,37.03,12932000.0],["2017-12-18",37.41,38.0,37.22,37.75,11897300.0],["2017-12-19",38.1,38.1,36.52,36.92,12019100.0],["2017-12-20",36.98,37.04,35.58,35.66,14012000.0],["2017-12-21",35.68,36.47,35.66,35.87,9669100.0],["2017-12-22",35.07,35.33,34.14,35.14,14382400.0],["2017-12-26",35.0,35.5,34.72,35.05,7131300.0],["2017-12-27",35.01,36.09,35.01,35.75,9559500.0],["2017-12-28",35.92,36.1,34.96,35.13,8217500.0],["2017-12-29",34.79,35.08,34.38,34.67,10462300.0],["2018-01-02",34.7,36.24,34.68,36.17,11240500.0],["2018-01-03",36.43,37.36,36.05,37.31,11617900.0],["2018-01-04",38.3,38.66,37.4,38.1,20469800.0],["2018-01-05",38.39,41.15,38.19,41.14,31102000.0],["2018-01-08",41.0,41.91,39.81,40.76,26626100.0],["2018-01-09",40.45,41.481,39.22,40.88,14710900.0],["2018-01-10",40.62,41.2,40.0,40.84,11265600.0],["2018-01-11",41.03,43.08,41.03,42.3,21023600.0],["2018-01-12",42.37,42.5,41.01,41.25,13852300.0],["2018-01-16",41.15,41.25,38.67,39.32,17333900.0],["2018-01-17",39.32,40.31,39.22,40.06,10952300.0],["2018-01-18",40.29,41.13,40.02,40.27,9836400.0],["2018-01-19",42.17,42.98,41.66,42.56,24141600.0],["2018-01-22",42.8,45.44,42.76,45.29,27197400.0],["2018-01-23",45.06,45.67,43.5,45.01,19998000.0],["2018-01-24",45.22,45.82,43.04,44.32,13960500.0],["2018-01-25",44.83,45.49,44.03,45.12,9049900.0],["2018-01-26",45.5,46.25,44.85,45.97,11110100.0],["2018-01-29",46.08,46.249,44.9,45.43,7642500.0],["2018-01-30",44.42,45.94,42.56,45.52,10229300.0],["2018-01-31",45.969,47.5,45.8,46.91,15334400.0],["2018-02-01",45.75,46.71,44.02,44.45,15925100.0],["2018-02-02",43.9,45.35,43.35,43.61,14284100.0],["2018-02-05",42.04,44.23,40.12,41.02,16631600.0],["2018-02-06",39.92,41.98,39.1,41.61,20298800.0],["2018-02-07",42.01,42.79,41.5,41.67,11060600.0],["2018-02-08",42.85,42.85,39.5,39.5,16509100.0],["2018-02-09",39.97,40.57,36.76,39.57,18780000.0],["2018-02-12",39.81,40.46,38.8,39.92,9912800.0],["2018-02-13",39.85,42.68,39.74,42.11,13293800.0],["2018-02-14",41.81,42.49,40.72,41.85,16185700.0],["2018-02-15",42.3,45.04,42.22,44.29,19642300.0],["2018-02-16",44.03,45.19,43.54,44.11,10247800.0],["2018-02-20",44.56,46.44,44.36,44.93,15747000.0],["2018-02-21",45.85,45.9,43.8,44.1,11365400.0],["2018-02-22",44.37,45.0,44.01,44.9,7078200.0],["2018-02-23",45.02,45.46,44.22,44.86,7901400.0],["2018-02-26",45.5,46.85,45.25,46.55,13615200.0],["2018-02-27",46.56,47.11,45.41,45.91,19449200.0],["2018-02-28",45.9,48.0,45.55,46.05,24022000.0],["2018-03-01",46.0,46.25,44.29,46.01,17570500.0],["2018-03-02",45.34,46.12,45.01,46.02,11010500.0],["2018-03-05",45.46,50.5,45.44,50.42,30623200.0],["2018-03-06",49.55,50.01,47.81,49.6,20827200.0],["2018-03-07",48.7,51.89,48.55,50.72,18318000.0],["2018-03-08",50.72,52.97,50.7,52.25,16961300.0],["2018-03-09",52.7,53.22,52.15,52.49,11545300.0],["2018-03-12",52.62,53.79,52.1,53.19,12482100.0],["2018-03-13",53.4,53.647,50.76,51.83,13500400.0],["2018-03-14",53.2,54.84,53.2,54.61,22043000.0],["2018-03-15",55.1,55.54,54.09,54.84,13391000.0],["2018-03-16",54.52,55.05,53.9,54.89,10818300.0],["2018-03-19",54.78,55.886,53.15,54.58,16600600.0],["2018-03-20",54.39,58.069,54.3,57.69,17238200.0],["2018-03-21",57.81,58.46,56.52,57.09,13534300.0],["2018-03-22",56.77,56.77,54.27,55.16,15704100.0],["2018-03-23",54.06,54.06,51.12,51.67,20521900.0],["2018-03-26",53.05,53.66,51.11,53.55,11332700.0],["2018-03-27",54.86,55.15,50.35,51.06,13509300.0],["2018-03-28",50.4,50.4,46.14,47.39,27553900.0],["2018-03-29",47.85,49.79,47.65,49.2,18350500.0],["2018-04-02",48.88,49.37,47.02,47.68,11918400.0],["2018-04-03",48.7,48.87,46.75,47.58,9794600.0],["2018-04-04",45.46,47.84,45.16,47.67,10540100.0],["2018-04-05",48.3,48.88,47.57,48.02,9375200.0],["2018-04-06",47.5,47.65,44.94,45.87,14184800.0],["2018-04-09",46.13,47.19,45.83,45.89,8445300.0],["2018-04-10",46.99,47.88,46.502,47.8,8701500.0],["2018-04-11",47.67,48.99,47.46,47.76,7832300.0],["2018-04-12",48.45,50.14,48.15,49.69,10479900.0],["2018-04-13",50.34,50.42,47.21,47.5,11286200.0],["2018-04-16",47.78,47.9,46.37,47.03,7414700.0],["2018-04-17",47.93,49.69,47.87,49.13,8250200.0],["2018-04-18",49.34,51.68,48.76,51.38,11145500.0],["2018-04-19",51.13,51.58,50.09,50.63,8926400.0],["2018-04-20",50.89,52.5,50.66,51.46,9079200.0],["2018-04-23",51.8,51.99,50.12,50.35,7092100.0],["2018-04-24",50.35,50.35,45.31,46.01,18383900.0],["2018-04-25",46.8,46.9,43.72,44.75,16085100.0],["2018-04-26",46.11,47.37,45.6,46.74,10236800.0],["2018-04-27",48.0,48.77,47.19,47.57,10176400.0],["2018-04-30",47.7,48.92,45.76,47.34,16758000.0],["2018-05-01",47.11,48.5,46.69,48.2,7670000.0],["2018-05-02",48.34,50.0,48.3,48.66,18113300.0],["2018-05-03",46.7,49.48,46.501,49.21,20472800.0],["2018-05-04",48.3,49.67,48.15,49.1,10442100.0],["2018-05-07",49.1,51.82,49.05,51.12,13758900.0],["2018-05-08",51.21,53.68,50.24,53.32,18013400.0],["2018-05-09",53.15,54.89,52.43,54.26,12653500.0],["2018-05-10",54.52,55.5,53.86,54.65,10628800.0],["2018-05-11",54.54,55.48,54.01,54.73,7470500.0],["2018-05-14",55.05,56.08,54.05,54.28,10681900.0],["2018-05-15",54.02,55.0,53.13,54.65,7653600.0],["2018-05-16",54.78,56.72,54.46,56.59,10878800.0],["2018-05-17",56.5,57.19,54.6,54.82,14528400.0],["2018-05-18",53.54,55.33,53.0,55.04,10012200.0],["2018-05-21",56.04,57.05,55.705,56.39,8228800.0],["2018-05-22",56.4,56.62,54.49,54.63,9693800.0],["2018-05-23",54.17,55.09,53.66,55.09,9545800.0],["2018-05-24",55.0,55.84,54.76,55.55,7574100.0],["2018-05-25",55.84,56.86,55.41,55.77,5509700.0],["2018-05-29",56.0,57.839,55.89,56.92,10247300.0],["2018-05-30",57.67,58.39,56.92,57.91,9457000.0],["2018-05-31",58.0,58.9,57.6,58.25,7980900.0],["2018-06-01",58.7,60.26,58.281,59.41,10479600.0],["2018-06-04",60.49,61.49,59.71,61.2,10717900.0],["2018-06-05",61.36,61.93,60.43,61.57,8752800.0],["2018-06-06",61.6,62.83,61.08,62.72,8590900.0],["2018-06-07",62.65,62.77,59.3,60.67,14474600.0],["2018-06-08",60.58,62.04,60.19,61.78,8300900.0],["2018-06-11",61.97,62.46,59.5,61.29,6048000.0],["2018-06-12",61.77,64.08,61.65,63.21,9585600.0],["2018-06-13",62.25,63.86,62.17,62.5,11262000.0],["2018-06-14",63.2,64.85,63.2,63.88,11913100.0],["2018-06-15",63.65,64.6,62.53,64.48,7904400.0],["2018-06-18",64.15,66.44,63.88,66.2,10488300.0],["2018-06-19",65.32,66.1,63.55,65.96,9504500.0],["2018-06-20",66.59,68.97,66.55,67.59,12382500.0],["2018-06-21",68.78,69.4,66.27,67.1,9999500.0],["2018-06-22",68.17,68.17,65.11,65.75,10778400.0],["2018-06-25",64.0,64.15,60.87,61.89,15115400.0],["2018-06-26",62.03,63.4,61.11,62.55,13168900.0],["2018-06-27",63.85,64.16,59.83,60.09,11139700.0],["2018-06-28",61.02,61.83,59.4,61.55,11836900.0],["2018-06-29",62.3,62.77,61.44,61.64,6759300.0],["2018-07-02",60.47,63.23,60.26,63.14,5427100.0],["2018-07-03",63.32,63.65,61.52,61.75,4234700.0],["2018-07-05",62.55,64.43,62.28,64.15,7671000.0],["2018-07-06",64.6,66.52,63.76,66.44,10441600.0],["2018-07-09",67.3,67.5,64.85,66.48,9067800.0],["2018-07-10",66.0,66.85,64.41,64.76,9162700.0],["2018-07-11",64.29,65.84,64.12,65.33,5857100.0],["2018-07-12",65.81,67.49,65.7,67.28,8927300.0],["2018-07-13",67.03,67.28,65.5,66.97,7686000.0],["2018-07-16",66.69,68.338,66.69,66.95,5407900.0],["2018-07-17",66.57,68.67,66.37,68.33,6293100.0],["2018-07-18",68.45,68.83,67.42,68.29,4913100.0],["2018-07-19",69.4,71.32,68.85,70.32,11981300.0],["2018-07-20",70.95,72.09,70.17,70.41,9262800.0],["2018-07-23",70.5,72.21,69.65,71.6,7059700.0],["2018-07-24",72.57,72.8,68.2,69.36,12188100.0],["2018-07-25",69.73,72.53,69.63,72.53,8286200.0],["2018-07-26",71.18,72.33,70.11,71.99,6744500.0],["2018-07-27",72.48,73.19,68.76,69.85,8687200.0],["2018-07-30",70.04,70.2,64.21,65.62,13599000.0],["2018-07-31",65.88,66.8,63.21,64.65,10692300.0],["2018-08-01",65.1,67.41,65.0,66.86,11990400.0],["2018-08-02",65.25,72.82,64.22,72.65,20831900.0],["2018-08-03",72.1,72.43,67.83,68.36,14949000.0],["2018-08-06",69.61,71.0,68.74,70.92,10876000.0],["2018-08-07",70.89,71.59,69.93,71.0,6589700.0],["2018-08-08",70.85,71.1,69.551,70.82,5006400.0],["2018-08-09",71.12,71.27,69.3,69.38,6312700.0],["2018-08-10",69.22,72.23,68.9,70.6,13371600.0],["2018-08-13",70.69,74.49,70.6,72.37,13082400.0],["2018-08-14",73.67,75.15,73.48,74.97,10883300.0],["2018-08-15",74.49,75.45,71.451,72.24,13050900.0],["2018-08-16",73.4,73.43,71.6,72.76,8175200.0],["2018-08-17",72.83,73.39,71.801,72.9,5561400.0],["2018-08-20",72.95,74.4,72.01,74.26,7076700.0],["2018-08-21",74.26,76.31,74.26,75.19,8587800.0],["2018-08-22",75.19,76.83,74.75,76.44,6827800.0],["2018-08-23",76.96,78.43,76.661,77.12,7721700.0],["2018-08-24",77.84,78.47,77.45,78.18,7050600.0],["2018-08-27",78.79,79.06,77.26,78.25,8257200.0],["2018-08-28",78.84,81.41,78.623,80.8,11452000.0],["2018-08-29",82.405,86.17,81.44,85.7,22484700.0],["2018-08-30",85.72,89.22,85.5,87.76,20083800.0],["2018-08-31",87.83,89.695,87.38,88.64,11165100.0],["2018-09-04",88.74,91.64,87.76,91.25,13753200.0],["2018-09-05",91.3,91.41,84.34,87.2,18020900.0],["2018-09-06",87.83,89.8,86.7,88.54,12523600.0],["2018-09-07",87.66,91.5,86.55,89.97,10503800.0],["2018-09-10",90.34,90.83,87.79,89.39,10223500.0],["2018-09-11",88.9,92.919,88.7,92.28,11994800.0],["2018-09-12",92.29,92.4,88.4,90.44,12707900.0],["2018-09-13",91.16,92.39,89.43,90.22,9672800.0],["2018-09-14",90.26,91.29,89.31,90.82,7278500.0],["2018-09-17",90.14,91.95,86.51,86.86,10516400.0],["2018-09-18",87.94,89.38,87.06,87.99,10583000.0],["2018-09-19",88.3,88.56,83.33,84.8,13187700.0],["2018-09-20",85.98,87.32,84.82,86.51,9195800.0],["2018-09-21",87.05,87.74,85.16,85.3,10114000.0],["2018-09-24",83.9,87.13,81.53,86.04,8152100.0],["2018-09-25",88.74,96.0,88.19,95.35,28195200.0],["2018-09-26",97.46,98.47,94.05,94.65,25510900.0],["2018-09-27",94.91,99.13,94.77,97.96,21040400.0],["2018-09-28",97.36,100.39,97.07,99.01,15268200.0],["2018-10-01",100.8,101.15,96.6,97.28,12616900.0],["2018-10-02",97.66,100.416,97.25,97.83,11895000.0],["2018-10-03",98.48,98.7,95.69,96.96,9820600.0],["2018-10-04",96.99,97.06,92.3,94.49,13896300.0],["2018-10-05",94.41,96.31,91.63,94.11,12099800.0],["2018-10-08",92.4,92.64,83.55,86.06,30365100.0],["2018-10-09",83.69,87.66,83.0,86.17,16729100.0],["2018-10-10",86.74,86.9,76.9,77.45,32581900.0],["2018-10-11",72.36,74.38,65.0,69.03,63545700.0],["2018-10-12",76.25,76.38,71.52,73.97,38121500.0],["2018-10-15",74.56,75.9,72.75,73.77,22583500.0],["2018-10-16",76.5,79.1,73.86,78.72,23256400.0],["2018-10-17",79.93,80.32,75.91,78.05,16656800.0],["2018-10-18",76.19,77.57,73.6,74.96,15368000.0],["2018-10-19",77.48,78.7,74.01,74.07,16924800.0],["2018-10-22",74.8,76.35,72.28,75.72,15948000.0],["2018-10-23",72.79,74.42,71.55,74.15,16952900.0],["2018-10-24",74.07,75.21,69.1,69.34,15587900.0],["2018-10-25",70.15,74.4,69.5,73.49,13759200.0],["2018-10-26",70.71,73.31,68.9,71.12,16771800.0],["2018-10-29",72.47,73.55,65.37,67.28,20295600.0],["2018-10-30",65.91,68.9,64.494,68.76,17359100.0],["2018-10-31",71.11,74.52,71.04,73.45,17915800.0],["2018-11-01",74.01,77.17,72.5,76.74,13574000.0],["2018-11-02",76.77,79.94,76.32,77.76,13561600.0],["2018-11-05",76.87,76.97,72.22,75.01,16851400.0],["2018-11-06",76.91,79.37,76.27,77.31,18563300.0],["2018-11-07",78.52,83.0,78.44,82.69,24041900.0],["2018-11-08",79.43,80.6,73.66,75.23,35808900.0],["2018-11-09",73.1,74.6,71.5,73.27,17267100.0],["2018-11-12",73.01,73.8,67.211,69.83,19982100.0],["2018-11-13",70.29,72.8,68.5,71.85,18485900.0],["2018-11-14",72.45,73.42,68.51,69.81,14251900.0],["2018-11-15",70.19,74.22,69.06,73.6,12244400.0],["2018-11-16",71.51,73.2,69.94,70.59,13311400.0],["2018-11-19",70.09,70.4,62.7,62.97,22491200.0],["2018-11-20",56.0,63.58,55.37,61.82,34865500.0],["2018-11-21",63.31,63.96,60.27,62.62,15670500.0],["2018-11-23",61.67,64.0,61.53,63.47,6010500.0],["2018-11-26",64.8,66.9,63.78,66.52,12630400.0],["2018-11-27",65.59,67.3,65.12,65.88,9607400.0],["2018-11-28",67.01,70.1,65.43,69.89,16478200.0],["2018-11-29",69.44,70.72,67.55,69.9,13912800.0],["2018-11-30",69.4,70.68,68.4,69.84,12218100.0],["2018-12-03",73.07,73.09,71.07,71.95,16208500.0],["2018-12-04",70.05,70.8,63.27,63.51,31179700.0],["2018-12-06",61.51,65.7,60.2,65.69,23253600.0],["2018-12-07",64.94,66.09,59.0,60.78,20672200.0],["2018-12-10",59.77,64.13,59.75,63.38,18276800.0],["2018-12-11",64.85,65.75,61.144,61.78,17887300.0],["2018-12-12",63.0,65.69,62.784,63.65,15966600.0],["2018-12-13",63.97,64.4,62.13,62.9,10708100.0],["2018-12-14",61.94,63.94,61.0,62.14,10528100.0],["2018-12-17",61.08,61.86,58.18,58.62,16517300.0],["2018-12-18",59.17,60.995,58.31,59.92,16083600.0],["2018-12-19",60.0,62.49,58.81,59.03,18705300.0],["2018-12-20",58.1,59.9,53.76,55.9,24787600.0],["2018-12-21",55.14,55.98,52.15,52.51,24945200.0],["2018-12-24",50.38,52.5,49.82,50.72,11331800.0],["2018-12-26",51.19,55.47,50.4,55.32,19549200.0],["2018-12-27",54.44,56.37,52.51,56.15,20228800.0],["2018-12-28",56.7,57.1,54.92,55.87,18413300.0],["2018-12-31",56.44,57.35,55.46,56.09,13258800.0],["2019-01-02",54.1,57.83,53.56,57.2,13434000.0],["2019-01-03",55.58,56.73,52.26,52.42,19076300.0],["2019-01-04",54.4,59.66,53.861,58.18,30228600.0],["2019-01-07",59.0,61.29,58.05,60.72,18146900.0],["2019-01-08",62.6,63.8,61.15,63.12,21511800.0],["2019-01-09",63.3,66.9,62.56,65.93,21012400.0],["2019-01-10",64.75,66.2,63.72,66.1,13562200.0],["2019-01-11",65.69,67.64,65.22,66.23,14448300.0],["2019-01-14",64.72,65.72,63.74,65.18,12364300.0],["2019-01-15",65.14,66.77,64.86,65.96,12099400.0],["2019-01-16",66.34,67.63,65.23,65.9,13368300.0],["2019-01-17",66.1,69.7,65.95,68.84,20971700.0],["2019-01-18",69.7,72.26,69.24,72.24,22074100.0],["2019-01-22",71.61,71.75,67.27,67.85,19149900.0],["2019-01-23",69.58,70.59,68.02,69.1,17864400.0],["2019-01-24",69.37,74.03,69.3,73.94,24611600.0],["2019-01-25",74.9,78.15,74.5,77.97,25114700.0],["2019-01-28",75.39,77.01,74.12,76.22,15701700.0],["2019-01-29",72.26,72.43,68.05,68.56,32382900.0],["2019-01-30",71.01,71.6,68.72,71.53,18710400.0],["2019-01-31",70.03,73.86,69.98,71.35,15679400.0],["2019-02-01",71.05,71.28,69.72,70.8,12677800.0],["2019-02-04",71.0,72.62,70.4,71.75,10582100.0],["2019-02-05",73.0,75.17,72.27,72.28,19150500.0],["2019-02-06",72.31,73.28,70.82,72.67,10068500.0],["2019-02-07",71.77,72.98,70.52,71.95,9549700.0],["2019-02-08",70.62,73.49,70.23,73.49,9947800.0],["2019-02-11",74.56,75.88,73.56,74.32,13317500.0],["2019-02-12",75.55,75.89,74.843,75.59,8947700.0],["2019-02-13",76.0,77.247,75.4,75.63,10212300.0],["2019-02-14",74.89,76.06,73.8,75.67,7671800.0],["2019-02-15",76.22,76.855,75.1,75.64,7148900.0],["2019-02-19",75.96,77.1,75.793,76.64,7438600.0],["2019-02-20",77.0,77.67,75.11,75.97,8773800.0],["2019-02-21",75.95,76.5,74.135,74.43,7645100.0],["2019-02-22",74.88,76.08,74.85,76.08,7614800.0],["2019-02-25",77.8,78.56,76.78,77.13,8757600.0],["2019-02-26",77.3,78.19,76.866,77.95,8544300.0],["2019-02-27",78.0,79.56,77.39,79.32,19712500.0],["2019-02-28",75.92,82.78,74.57,81.24,41441000.0],["2019-03-01",80.97,81.03,76.69,77.46,22485900.0],["2019-03-04",77.99,78.49,73.05,74.69,16804800.0],["2019-03-05",74.89,76.51,73.76,76.04,9711800.0],["2019-03-06",75.55,75.95,74.29,75.14,7174000.0],["2019-03-07",74.79,75.286,73.18,74.11,9561700.0],["2019-03-08",71.95,74.4,71.1,74.4,9025200.0],["2019-03-11",74.99,75.95,74.62,75.53,7901700.0],["2019-03-12",76.0,78.0,75.8,76.77,9494800.0],["2019-03-13",77.39,78.85,76.95,77.85,8664000.0],["2019-03-14",78.0,78.72,77.1,77.38,6579200.0],["2019-03-15",77.81,78.25,76.25,76.65,8485800.0],["2019-03-18",76.61,76.83,73.51,75.23,12755300.0],["2019-03-19",75.68,77.27,75.44,76.81,8170900.0],["2019-03-20",76.18,76.23,73.95,75.26,9423000.0],["2019-03-21",74.87,78.74,74.77,78.53,10707700.0],["2019-03-22",78.24,79.2,74.95,75.09,9924300.0],["2019-03-25",74.45,75.474,73.33,74.55,8267000.0],["2019-03-26",75.66,75.77,73.16,73.93,8891300.0],["2019-03-27",75.38,75.6,71.64,72.97,11690800.0],["2019-03-28",73.66,74.78,72.85,74.26,7479300.0],["2019-03-29",74.62,75.54,74.25,74.92,6437100.0],["2019-04-01",75.59,76.7,75.1,76.32,8764300.0],["2019-04-02",76.05,76.57,75.13,75.6,6626100.0],["2019-04-03",75.99,77.84,75.99,77.05,10118800.0],["2019-04-04",76.79,77.23,73.63,74.52,10705300.0],["2019-04-05",75.23,76.48,74.73,75.03,7396200.0],["2019-04-08",74.76,75.33,73.76,75.0,6564100.0],["2019-04-09",74.63,75.9,74.4,74.6,7236100.0],["2019-04-10",75.06,75.65,73.92,74.74,7779300.0],["2019-04-11",75.05,76.05,74.941,75.5,6971300.0],["2019-04-12",76.35,76.46,74.818,75.28,6318600.0],["2019-04-15",75.23,76.33,74.095,74.39,6840200.0],["2019-04-16",74.9,75.18,72.77,73.49,6391500.0],["2019-04-17",73.89,73.9,72.21,72.76,5901200.0],["2019-04-18",72.5,72.75,69.79,70.74,11829500.0],["2019-04-22",70.05,72.88,70.0,72.58,7867700.0],["2019-04-23",72.99,73.2,72.02,72.45,6250000.0],["2019-04-24",72.7,73.56,71.73,71.99,7056500.0],["2019-04-25",72.34,73.5,72.01,72.65,6384900.0],["2019-04-26",73.15,73.17,70.855,71.55,7426900.0],["2019-04-29",71.54,73.87,71.5,72.72,8627300.0],["2019-04-30",72.59,73.85,72.27,72.82,7192100.0],["2019-05-01",73.95,74.73,73.171,73.62,15731100.0],["2019-05-02",69.8,70.5,66.05,67.74,34399600.0],["2019-05-03",67.91,68.67,66.6,68.52,9187200.0],["2019-05-06",65.46,70.29,65.41,70.14,13595800.0],["2019-05-07",69.98,70.34,67.37,68.42,10764100.0],["2019-05-08",68.22,68.29,66.78,67.25,9863000.0],["2019-05-09",66.53,66.62,64.685,66.39,9178500.0],["2019-05-10",65.93,67.09,64.46,65.99,7689900.0],["2019-05-13",63.9,64.31,61.65,62.39,14597100.0],["2019-05-14",62.99,65.24,62.483,64.11,10036600.0],["2019-05-15",63.6,65.23,63.44,65.23,7857700.0],["2019-05-16",65.11,67.15,65.052,66.4,8587800.0],["2019-05-17",65.22,66.49,64.65,65.31,6868400.0],["2019-05-20",64.15,64.7,63.58,64.39,6715100.0],["2019-05-21",65.21,66.09,65.15,65.92,5698700.0],["2019-05-22",65.68,67.043,65.66,66.46,6695100.0],["2019-05-23",65.05,65.33,62.77,63.75,9444500.0],["2019-05-24",64.15,65.04,63.76,64.66,7994000.0],["2019-05-28",65.2,67.67,65.1,65.82,10027500.0],["2019-05-29",65.06,65.06,62.7,63.23,10392800.0],["2019-05-30",63.78,64.29,63.2,63.67,5590400.0],["2019-05-31",62.24,62.5,61.31,61.95,7220500.0],["2019-06-03",61.95,62.544,59.892,60.62,9309700.0],["2019-06-04",61.55,63.45,60.73,63.39,8234400.0],["2019-06-05",63.45,65.64,63.43,64.93,9330700.0],["2019-06-06",64.88,65.87,64.2,65.77,6021800.0],["2019-06-07",66.48,69.07,66.16,68.46,9995100.0],["2019-06-10",69.57,71.7,69.12,70.37,10668200.0],["2019-06-11",71.2,71.88,69.11,70.18,7130700.0],["2019-06-12",70.0,70.92,69.53,70.46,6612100.0],["2019-06-13",70.76,72.75,70.53,72.18,8201400.0],["2019-06-14",71.81,72.08,70.92,71.59,5344700.0],["2019-06-17",72.0,72.93,71.8,72.21,5353100.0],["2019-06-18",72.9,73.505,71.6,71.82,7651600.0],["2019-06-19",71.77,72.78,71.27,72.66,6079100.0],["2019-06-20",73.76,74.55,73.31,74.42,8796800.0],["2019-06-21",74.08,74.26,72.29,72.87,8396700.0],["2019-06-24",72.98,73.679,72.52,72.71,4468000.0],["2019-06-25",72.93,73.17,69.26,69.87,12032700.0],["2019-06-26",70.98,72.0,69.91,69.95,7911800.0],["2019-06-27",70.57,71.54,70.05,71.28,5163800.0],["2019-06-28",72.43,73.148,71.57,72.53,9465000.0],["2019-07-01",73.9,74.2,72.7,73.2,8068300.0],["2019-07-02",72.98,73.97,72.65,73.97,5894900.0],["2019-07-03",74.0,74.32,73.35,74.26,2904600.0],["2019-07-05",73.75,74.36,73.2,74.31,3523500.0],["2019-07-08",73.8,74.0,73.06,73.43,4288000.0],["2019-07-09",74.03,78.39,73.96,77.96,21399700.0],["2019-07-10",77.91,78.7,77.4,78.37,10342800.0],["2019-07-11",78.45,79.96,78.43,79.44,7916400.0],["2019-07-12",80.05,82.66,79.73,82.28,13586300.0],["2019-07-15",82.48,82.51,81.2,82.17,6428500.0],["2019-07-16",81.8,81.8,80.31,80.59,5772000.0],["2019-07-17",80.21,82.17,80.19,80.87,6264000.0],["2019-07-18",80.87,82.14,80.22,81.06,6834600.0],["2019-07-19",81.61,81.7,78.42,78.51,6877500.0],["2019-07-22",79.13,79.63,78.38,78.57,4001900.0],["2019-07-23",79.0,79.37,77.861,78.84,3624800.0],["2019-07-24",78.67,80.5,78.43,80.43,4751000.0],["2019-07-25",80.15,81.09,79.13,80.02,6000400.0],["2019-07-26",80.63,82.32,80.63,81.81,5668200.0],["2019-07-29",81.88,82.0,79.06,80.2,7211400.0],["2019-07-30",80.23,81.19,79.38,80.49,5369300.0],["2019-07-31",81.17,81.95,79.01,80.41,7406900.0],["2019-08-01",81.1,83.2,80.0,80.98,16099700.0],["2019-08-02",70.8,70.81,67.25,69.6,43722000.0],["2019-08-05",66.2,66.5,63.685,64.85,21651500.0],["2019-08-06",66.85,67.4,63.15,64.6,14970800.0],["2019-08-07",63.18,65.26,62.85,65.0,9246500.0],["2019-08-08",66.07,66.57,64.93,66.27,9461900.0],["2019-08-09",65.97,66.12,64.32,65.01,7216900.0],["2019-08-12",64.02,64.237,60.252,62.3,8516800.0],["2019-08-13",62.0,63.5,61.52,63.0,11917600.0],["2019-08-14",61.85,62.35,60.47,61.55,8577900.0],["2019-08-15",62.01,62.68,61.24,62.0,7080300.0],["2019-08-16",62.61,63.21,62.13,62.87,5421400.0],["2019-08-19",64.0,64.433,63.2,64.08,6975800.0],["2019-08-20",64.24,65.105,63.828,64.37,7008600.0],["2019-08-21",65.32,66.14,64.81,65.41,5536400.0],["2019-08-22",65.92,65.97,63.37,64.68,4694400.0],["2019-08-23",64.3,65.05,61.4,61.78,9173800.0],["2019-08-26",62.92,63.52,62.36,62.8,5257600.0],["2019-08-27",63.16,63.43,61.12,61.75,5207100.0],["2019-08-28",61.28,62.219,60.6,62.15,4559600.0],["2019-08-29",63.02,63.41,62.3,62.84,4421800.0],["2019-08-30",63.15,63.46,61.151,61.84,5828500.0],["2019-09-03",62.43,63.98,60.96,61.13,12051700.0],["2019-09-04",61.75,62.69,60.77,61.17,6637100.0],["2019-09-05",61.88,63.47,61.669,63.02,8160400.0],["2019-09-06",63.5,63.85,61.89,62.0,4744100.0],["2019-09-09",62.55,62.73,59.07,61.47,11684400.0],["2019-09-10",60.72,62.1,59.45,60.55,9394000.0],["2019-09-11",60.85,60.85,58.91,59.2,11561400.0],["2019-09-12",59.5,59.86,57.75,57.79,15301200.0],["2019-09-13",57.18,58.85,55.91,58.29,11657500.0],["2019-09-16",57.34,59.63,57.24,59.25,12394000.0],["2019-09-17",60.2,60.7,59.15,59.6,9225100.0],["2019-09-18",59.99,60.42,58.76,59.75,8644200.0],["2019-09-19",59.96,60.18,58.41,59.03,7094000.0],["2019-09-20",59.0,59.14,56.925,57.85,9204200.0],["2019-09-23",57.07,57.45,56.39,56.76,8773800.0],["2019-09-24",56.85,58.75,54.41,57.5,19489000.0],["2019-09-25",57.42,58.89,56.229,58.51,10034000.0],["2019-09-26",60.04,61.15,59.83,60.8,16447900.0],["2019-09-27",60.98,61.65,59.93,60.75,10698900.0],["2019-09-30",60.96,62.28,60.85,61.95,7317400.0],["2019-10-01",62.3,62.99,61.05,61.63,7549200.0],["2019-10-02",61.23,61.23,58.86,60.08,8834100.0],["2019-10-03",59.48,62.44,59.06,62.05,8082800.0],["2019-10-04",62.51,62.92,61.44,62.65,5073400.0],["2019-10-07",62.24,62.85,61.69,62.25,4115000.0],["2019-10-08",61.85,62.19,60.63,60.8,4664600.0],["2019-10-09",61.43,62.52,61.27,62.22,4088100.0],["2019-10-10",62.25,62.63,61.56,62.03,4440600.0],["2019-10-11",62.76,63.56,61.47,61.54,9084300.0],["2019-10-14",61.52,62.29,61.4,61.83,3660100.0],["2019-10-15",62.22,64.49,62.22,64.29,6189700.0],["2019-10-16",63.82,63.88,62.56,63.0,4187300.0],["2019-10-17",63.02,64.55,63.02,63.4,5565000.0],["2019-10-18",63.17,63.439,59.783,60.45,7905500.0],["2019-10-21",60.7,61.48,59.83,61.15,5468700.0],["2019-10-22",61.28,61.49,58.55,58.83,7093700.0],["2019-10-23",58.9,59.69,57.62,58.36,7628800.0],["2019-10-24",59.62,61.77,59.59,61.72,7998100.0],["2019-10-25",61.48,63.25,61.11,62.89,5189300.0],["2019-10-28",62.82,63.43,61.91,62.8,7171200.0],["2019-10-29",62.8,63.617,62.38,62.41,4030900.0],["2019-10-30",62.51,62.73,61.475,62.16,4832800.0],["2019-10-31",62.0,62.65,60.9,61.43,4416100.0],["2019-11-01",61.57,62.814,61.46,62.6,6184900.0],["2019-11-04",63.3,63.83,62.36,62.38,6046700.0],["2019-11-05",62.5,62.55,59.91,61.06,8552000.0],["2019-11-06",61.33,61.93,60.578,61.34,12855600.0],["2019-11-07",61.91,66.6,60.54,64.41,25984000.0],["2019-11-08",63.18,63.451,61.33,62.45,11629500.0],["2019-11-11",61.88,64.895,61.88,63.79,12711100.0],["2019-11-12",63.88,63.99,60.82,61.54,11296300.0],["2019-11-13",61.3,62.14,60.85,61.51,5509200.0],["2019-11-14",61.65,63.0,61.35,62.99,7406800.0],["2019-11-15",63.2,64.72,63.1,64.7,7791800.0],["2019-11-18",64.5,66.38,64.23,65.74,7409100.0],["2019-11-19",65.7,66.5,65.14,66.37,6884200.0],["2019-11-20",66.36,67.75,66.02,67.17,9595800.0],["2019-11-21",67.17,67.67,66.28,67.42,7864400.0],["2019-11-22",67.49,68.07,67.035,67.75,5804200.0],["2019-11-25",68.32,69.53,68.09,68.25,9599300.0],["2019-11-26",69.13,69.44,67.93,68.94,9981100.0],["2019-11-27",68.94,69.73,68.4,69.65,4412900.0],["2019-11-29",69.34,69.6,68.94,69.12,2478400.0],["2019-12-02",68.95,68.96,66.11,66.88,6758200.0],["2019-12-03",65.3,67.33,64.68,67.04,4432700.0],["2019-12-04",67.47,68.43,67.19,67.78,3715100.0],["2019-12-05",67.59,67.89,66.66,67.14,4265000.0],["2019-12-06",67.67,68.323,67.61,67.98,4058400.0],["2019-12-09",67.78,68.06,66.72,67.06,4335100.0],["2019-12-10",67.3,67.43,65.42,65.84,6047200.0],["2019-12-11",65.9,66.07,64.875,65.75,6518000.0],["2019-12-12",65.65,66.2,65.09,65.86,4827300.0],["2019-12-13",66.02,66.34,64.485,64.8,7047500.0],["2019-12-16",65.0,67.3,65.0,66.53,6325600.0],["2019-12-17",66.53,66.55,65.12,65.55,4937700.0],["2019-12-18",65.91,66.3,65.1,65.14,3992400.0],["2019-12-19",64.9,65.57,64.12,64.55,6120700.0],["2019-12-20",64.57,65.13,63.54,63.63,6258500.0],["2019-12-23",63.52,64.22,62.675,62.8,5402500.0],["2019-12-24",62.8,64.02,62.37,63.96,3538700.0],["2019-12-26",64.08,64.915,63.73,64.03,4246100.0],["2019-12-27",64.33,64.4,63.06,63.8,4308500.0],["2019-12-30",63.5,63.76,61.55,61.8,6501900.0],["2019-12-31",61.15,62.7,61.0,62.56,5339600.0],["2020-01-02",62.99,64.05,62.95,63.83,5264700.0],["2020-01-03",62.59,63.27,62.33,63.0,5087100.0],["2020-01-06",61.36,62.58,61.13,62.57,5905200.0],["2020-01-07",64.57,65.49,63.66,64.59,10368200.0],["2020-01-08",64.56,68.0,64.15,67.6,11899200.0],["2020-01-09",68.22,68.31,66.7,67.93,8739100.0],["2020-01-10",68.46,69.51,67.89,67.99,6704900.0],["2020-01-13",68.24,69.05,67.82,68.66,9763800.0],["2020-01-14",68.99,69.28,68.1,68.17,6076400.0],["2020-01-15",68.54,71.0,68.5,70.36,9214600.0],["2020-01-16",70.95,71.0,69.19,69.52,6066600.0],["2020-01-17",69.84,70.3,69.19,69.38,4960200.0],["2020-01-21",69.2,69.62,68.31,68.31,4912900.0],["2020-01-22",68.92,70.047,68.69,68.69,4916500.0],["2020-01-23",68.86,69.44,67.55,69.29,4552700.0],["2020-01-24",70.63,71.92,70.02,71.14,10976700.0],["2020-01-27",68.39,72.45,68.34,71.05,11085100.0],["2020-01-28",71.47,74.98,71.03,74.8,15597200.0],["2020-01-29",74.5,77.07,74.24,76.16,11946800.0],["2020-01-30",75.42,76.39,74.06,76.1,8730000.0],["2020-01-31",75.8,76.38,74.33,74.69,7514200.0],["2020-02-03",74.89,79.805,74.6,79.8,15181900.0],["2020-02-04",79.9,81.68,79.25,80.9,10405800.0],["2020-02-05",81.98,82.1,77.84,78.25,10671600.0],["2020-02-06",78.66,79.2,77.822,78.51,6172300.0],["2020-02-07",77.8,80.0,77.34,78.86,4650600.0],["2020-02-10",79.6,80.62,78.9,80.17,4150200.0],["2020-02-11",80.56,81.45,79.61,79.88,3972800.0],["2020-02-12",80.01,80.906,79.61,80.0,3574900.0],["2020-02-13",79.3,82.54,79.08,80.99,6872100.0],["2020-02-14",81.39,82.59,81.01,81.86,5073200.0],["2020-02-18",81.68,82.98,81.351,82.42,4723800.0],["2020-02-19",83.01,86.48,82.93,85.24,9115000.0],["2020-02-20",85.23,87.25,80.3,85.7,12070000.0],["2020-02-21",85.63,86.21,82.725,83.49,7739700.0],["2020-02-24",76.57,80.845,76.07,80.21,11071500.0],["2020-02-25",80.74,81.4,75.79,77.05,9425300.0],["2020-02-26",77.68,79.078,76.0,76.59,11164000.0],["2020-02-27",81.39,85.935,79.05,79.31,35935000.0],["2020-02-28",76.44,84.15,76.42,83.33,23461400.0],["2020-03-02",82.8,84.42,79.57,80.67,17800000.0],["2020-03-03",80.49,80.6,75.81,78.84,18049700.0],["2020-03-04",78.35,79.49,75.82,79.26,13374600.0],["2020-03-05",77.78,79.02,75.66,76.32,11269400.0],["2020-03-06",75.03,75.94,70.27,73.09,16409400.0],["2020-03-09",67.21,67.41,63.33,65.73,16418400.0],["2020-03-10",68.32,68.56,63.37,67.24,11806900.0],["2020-03-11",66.35,66.35,60.82,62.44,13618700.0],["2020-03-12",55.0,58.045,52.97,53.57,19529200.0],["2020-03-13",56.74,57.79,52.31,57.77,14666100.0],["2020-03-16",49.25,49.25,40.0,41.27,27721300.0],["2020-03-17",43.79,45.292,39.0,44.73,22695600.0],["2020-03-18",41.03,42.081,32.33,39.5,27154600.0],["2020-03-19",40.18,47.42,37.0,40.0,24555600.0],["2020-03-20",41.85,43.84,37.8,38.09,26896800.0],["2020-03-23",38.47,40.55,36.11,40.01,21783400.0],["2020-03-24",43.5,48.88,42.56,46.31,26174700.0],["2020-03-25",50.29,58.1,49.53,52.39,34929300.0],["2020-03-26",53.79,59.25,53.78,56.03,23610400.0],["2020-03-27",54.0,54.417,51.48,53.34,14655600.0],["2020-03-30",52.9,55.44,51.53,55.0,12054300.0],["2020-03-31",54.69,55.24,51.135,52.38,18349400.0],["2020-04-01",49.78,50.01,46.05,46.81,16596400.0],["2020-04-02",46.33,48.03,45.0,45.88,12871500.0],["2020-04-03",46.02,46.68,42.33,43.72,18748600.0],["2020-04-06",47.22,51.1,46.19,50.42,25521700.0],["2020-04-07",54.78,54.91,49.7,50.31,17105000.0],["2020-04-08",51.81,57.75,51.81,57.04,24785100.0],["2020-04-09",58.88,64.94,58.5,59.21,30870900.0],["2020-04-13",60.1,60.1,56.12,59.42,15199500.0],["2020-04-14",60.02,62.61,59.615,62.41,17905500.0],["2020-04-15",59.67,61.76,59.33,61.38,12468800.0],["2020-04-16",58.1,59.3,56.63,57.32,19879200.0],["2020-04-17",59.5,61.44,58.7,61.09,14044800.0],["2020-04-20",59.44,63.59,59.15,61.06,14342400.0],["2020-04-21",60.0,60.44,56.86,57.4,15333900.0],["2020-04-22",59.35,61.25,58.01,60.96,13444900.0],["2020-04-23",61.31,63.5,60.921,61.82,13098800.0],["2020-04-24",62.23,62.56,61.04,62.01,9625000.0],["2020-04-27",63.61,64.24,61.81,63.55,10241700.0],["2020-04-28",64.17,65.025,60.9,61.75,11852100.0],["2020-04-29",63.44,66.72,63.39,65.77,14387300.0],["2020-04-30",65.0,66.89,64.72,65.14,10525900.0],["2020-05-01",62.84,63.91,61.44,63.0,10042400.0],["2020-05-04",61.34,64.17,61.09,63.69,7556900.0],["2020-05-05",66.0,68.59,65.21,66.69,12011500.0],["2020-05-06",67.32,69.81,67.12,68.1,16202900.0],["2020-05-07",69.86,76.8,69.58,74.62,31027000.0],["2020-05-08",72.04,76.4,72.0,76.05,20030600.0],["2020-05-11",75.7,75.903,74.36,74.9,12720600.0],["2020-05-12",76.0,77.39,74.31,75.21,17015500.0],["2020-05-13",75.32,75.8,70.82,73.79,13970100.0],["2020-05-14",72.17,78.25,71.07,78.2,16038900.0],["2020-05-15",77.75,81.13,76.65,80.26,16312000.0],["2020-05-18",78.7,81.35,76.44,76.63,16215500.0],["2020-05-19",76.45,82.14,76.25,79.25,14225500.0],["2020-05-20",81.5,83.1,80.52,82.04,10152200.0],["2020-05-21",79.5,81.7,78.76,81.49,10082100.0],["2020-05-22",81.23,82.49,80.83,81.49,6262000.0],["2020-05-26",83.98,84.09,80.5,80.79,9682800.0],["2020-05-27",80.04,81.14,76.02,81.02,11637100.0],["2020-05-28",81.02,82.32,79.0,79.62,9939400.0],["2020-05-29",79.73,81.95,79.34,81.08,8325500.0],["2020-06-01",81.0,83.42,80.12,82.72,8709700.0],["2020-06-02",82.96,88.27,82.38,88.0,18364200.0],["2020-06-03",88.0,92.55,87.09,91.97,17089200.0],["2020-06-04",90.96,92.96,86.19,87.72,13368100.0],["2020-06-05",90.0,91.45,88.067,89.93,11127700.0],["2020-06-08",90.5,91.23,88.03,89.62,8751100.0],["2020-06-09",89.02,91.654,87.87,89.53,7749000.0],["2020-06-10",90.26,92.97,89.5,91.91,9486700.0],["2020-06-11",87.75,90.0,85.77,86.09,14754700.0],["2020-06-12",89.02,89.18,84.25,86.72,9937300.0],["2020-06-15",84.79,91.3,84.06,91.0,9813000.0],["2020-06-16",93.07,95.868,92.56,94.74,13026400.0],["2020-06-17",94.78,100.0,94.7,97.03,17113700.0],["2020-06-18",97.0,98.65,95.82,98.27,8766900.0],["2020-06-19",100.1,102.26,97.92,97.98,13879800.0],["2020-06-22",99.74,105.46,99.25,104.22,17117000.0],["2020-06-23",105.0,106.36,103.05,104.75,14042800.0],["2020-06-24",104.0,105.749,98.93,100.88,13250400.0],["2020-06-25",102.46,106.15,101.286,104.78,13569800.0],["2020-06-26",105.03,107.84,102.518,104.3,19759100.0],["2020-06-29",105.15,105.28,101.22,103.68,9210800.0],["2020-06-30",103.5,105.3,102.888,104.94,7605100.0],["2020-07-01",106.92,117.13,106.54,115.9,22480900.0],["2020-07-02",118.0,118.78,113.23,113.39,15066300.0],["2020-07-06",118.79,128.36,118.03,118.97,34424000.0],["2020-07-07",121.2,129.84,120.03,125.6,28573900.0],["2020-07-08",127.2,133.43,127.0,133.35,25627400.0],["2020-07-09",132.54,133.81,127.67,129.39,21959300.0],["2020-07-10",128.39,129.6,125.255,128.05,11260800.0],["2020-07-13",131.05,133.24,116.67,118.65,18489500.0],["2020-07-14",118.59,121.854,111.14,121.24,17175100.0],["2020-07-15",124.01,124.48,117.66,122.2,9606900.0],["2020-07-16",119.94,123.3,117.55,119.95,11827600.0],["2020-07-17",120.98,122.38,118.59,120.73,6961700.0],["2020-07-20",121.26,129.46,120.53,128.39,12424000.0],["2020-07-21",129.95,130.8,125.07,126.99,10777800.0],["2020-07-22",127.49,131.71,127.06,129.18,8437500.0],["2020-07-23",127.74,129.849,121.32,122.93,11010200.0],["2020-07-24",119.89,122.91,117.0,121.41,8060000.0],["2020-07-27",124.62,126.77,122.34,125.75,9685700.0],["2020-07-28",125.2,127.53,123.32,123.51,7126100.0],["2020-07-29",125.14,128.95,124.9,128.55,8693400.0],["2020-07-30",128.54,131.37,125.33,129.13,10192300.0],["2020-07-31",131.34,131.9,127.36,129.85,8599700.0],["2020-08-03",130.26,136.135,130.26,134.8,11472600.0],["2020-08-04",135.88,137.8,133.6,136.83,10870300.0],["2020-08-05",153.16,158.43,146.2,146.55,39507000.0],["2020-08-06",149.76,155.89,149.12,154.0,19352800.0],["2020-08-07",151.51,153.84,143.35,147.22,15577300.0],["2020-08-10",147.53,147.82,138.66,139.34,13066300.0],["2020-08-11",137.94,142.948,135.03,138.25,13157100.0],["2020-08-12",140.01,143.42,137.69,139.02,10596900.0],["2020-08-13",140.9,145.51,140.2,143.19,9835000.0],["2020-08-14",143.89,144.0,139.73,141.96,6654700.0],["2020-08-17",144.49,153.68,143.18,152.48,13280500.0],["2020-08-18",151.97,153.19,147.412,151.04,8523400.0],["2020-08-19",151.22,152.355,148.56,150.37,6539900.0],["2020-08-20",150.17,158.1,149.82,155.86,12428100.0],["2020-08-21",156.4,159.47,153.12,155.1,8630500.0],["2020-08-24",159.0,159.0,150.98,151.79,8807700.0],["2020-08-25",151.8,155.74,149.0,155.0,6429400.0],["2020-08-26",156.09,158.69,151.73,153.74,7689900.0],["2020-08-27",156.87,161.54,155.5,155.61,11617200.0],["2020-08-28",159.15,159.15,154.06,155.93,6292000.0],["2020-08-31",157.0,160.775,156.02,159.56,7630200.0],["2020-09-01",164.81,170.46,162.0,166.66,12306400.0],["2020-09-02",170.6,170.61,158.11,162.88,11214800.0],["2020-09-03",157.0,157.23,149.51,152.86,16421200.0],["2020-09-04",149.63,152.22,134.0,146.39,17995200.0],["2020-09-08",137.01,146.14,136.89,139.11,10681400.0],["2020-09-09",145.65,145.65,139.25,144.21,9463600.0],["2020-09-10",147.02,148.545,139.82,141.07,6711500.0],["2020-09-11",143.91,143.91,134.26,137.45,8428400.0],["2020-09-14",140.07,145.4,138.81,144.4,7754800.0],["2020-09-15",146.13,158.5,146.13,154.5,18550000.0],["2020-09-16",155.2,159.0,149.88,151.05,10200500.0],["2020-09-17",146.27,147.69,142.24,145.64,11972200.0],["2020-09-18",147.37,149.13,141.64,145.01,8886600.0],["2020-09-21",140.42,151.98,139.31,151.12,12662700.0],["2020-09-22",152.82,156.34,148.59,155.59,11189700.0],["2020-09-23",155.87,157.98,147.8,149.59,8867000.0],["2020-09-24",151.01,155.923,148.0,152.31,13213900.0],["2020-09-25",153.06,158.98,151.751,157.72,8782800.0],["2020-09-28",160.49,164.5,158.23,160.76,10287100.0],["2020-09-29",164.0,167.56,163.13,164.81,12079900.0],["2020-09-30",164.47,166.19,161.23,162.55,6561200.0],["2020-10-01",166.14,168.61,164.58,168.49,6723500.0],["2020-10-02",164.05,171.24,163.801,169.61,11160200.0],["2020-10-05",172.43,181.89,171.5,180.92,16666700.0],["2020-10-06",180.13,182.24,172.61,175.34,12544000.0],["2020-10-07",180.61,182.75,179.02,180.18,7119300.0],["2020-10-08",183.18,185.37,181.72,183.5,7133400.0],["2020-10-09",185.12,188.74,183.73,187.28,6719700.0],["2020-10-12",190.68,191.94,184.26,185.17,7964700.0],["2020-10-13",186.81,191.36,186.0,190.47,6399900.0],["2020-10-14",191.59,193.44,185.11,187.49,6165800.0],["2020-10-15",182.6,188.68,181.2,188.6,6810100.0],["2020-10-16",191.68,192.84,184.7,186.35,5292800.0],["2020-10-19",188.11,191.4,185.91,186.96,5454000.0],["2020-10-20",188.1,189.7,184.33,185.74,4876000.0],["2020-10-21",183.55,184.74,175.59,177.82,10477200.0],["2020-10-22",178.5,181.98,173.61,175.93,6681600.0],["2020-10-23",177.5,177.79,173.34,176.77,4167600.0],["2020-10-26",175.01,176.86,166.77,169.89,6489400.0],["2020-10-27",175.31,176.26,169.26,171.02,6937600.0],["2020-10-28",166.59,168.94,164.45,167.13,5420300.0],["2020-10-29",170.08,172.08,168.11,169.86,4431800.0],["2020-10-30",166.49,167.397,152.43,154.88,14936400.0],["2020-11-02",158.0,161.24,152.1,155.23,8753600.0],["2020-11-03",153.22,161.05,151.1,158.21,8001400.0],["2020-11-04",166.38,171.36,162.15,171.29,7760600.0],["2020-11-05",177.1,177.29,172.65,175.23,15519700.0],["2020-11-06",185.24,201.33,182.99,198.08,27088300.0],["2020-11-09",191.305,197.0,181.83,184.08,14986000.0],["2020-11-10",182.37,183.46,167.11,172.0,14840000.0],["2020-11-11",179.65,184.0,177.7,183.42,9040800.0],["2020-11-12",184.26,185.19,177.0,178.51,9138900.0],["2020-11-13",180.6,180.9,175.5,177.19,6955400.0],["2020-11-16",175.83,179.22,173.01,179.16,7428200.0],["2020-11-17",180.12,190.74,180.12,187.9,11140700.0],["2020-11-18",187.49,187.5,182.27,185.54,5627300.0],["2020-11-19",190.78,194.01,185.74,191.66,12280100.0],["2020-11-20",193.69,200.99,191.55,195.97,10935100.0],["2020-11-23",200.11,209.36,199.27,207.78,12509600.0],["2020-11-24",208.0,208.04,199.55,202.9,12288900.0],["2020-11-25",207.45,214.52,204.57,212.92,12948100.0],["2020-11-27",215.0,215.0,205.9,212.52,6526000.0],["2020-11-30",213.0,213.54,200.23,210.96,14091100.0],["2020-12-01",212.56,212.95,200.5,203.0,10795900.0],["2020-12-02",200.13,204.06,195.13,202.0,10483700.0],["2020-12-03",207.0,208.69,204.05,205.53,6918200.0],["2020-12-04",206.29,209.75,203.58,208.15,6566200.0],["2020-12-07",209.79,213.662,208.25,212.58,5895300.0],["2020-12-08",213.33,213.9,208.25,213.01,5373200.0],["2020-12-09",213.96,220.5,205.01,207.04,11133000.0],["2020-12-10",205.39,217.61,203.57,217.25,7919200.0],["2020-12-11",218.26,222.2,213.17,216.59,7914600.0],["2020-12-14",218.01,220.43,214.501,215.86,7379000.0],["2020-12-15",218.415,221.72,216.73,219.99,5713600.0],["2020-12-16",223.86,227.96,220.03,227.08,8216500.0],["2020-12-17",230.0,237.09,227.7,230.74,10440100.0],["2020-12-18",235.0,236.37,231.1,235.45,8099500.0],["2020-12-21",236.09,241.85,232.26,233.5,11155400.0],["2020-12-22",236.5,243.38,236.0,241.58,9414200.0],["2020-12-23",241.36,241.82,230.58,230.68,13482700.0],["2020-12-24",234.23,236.0,225.9,228.28,8411200.0],["2020-12-28",232.38,232.95,219.65,223.34,11640000.0],["2020-12-29",223.88,224.59,208.81,214.0,15453100.0],["2020-12-30",215.94,221.51,214.067,221.04,9837000.0],["2020-12-31",217.71,219.45,214.42,217.64,6872400.0],["2021-01-04",222.495,225.98,216.0,221.16,9838400.0],["2021-01-05",219.42,230.34,219.0,229.75,9699400.0],["2021-01-06",223.41,233.5,223.161,226.89,12003500.0],["2021-01-07",232.52,240.4,231.5,239.48,10214200.0],["2021-01-08",244.35,246.49,237.18,241.45,9102100.0],["2021-01-11",231.61,232.74,225.3,225.5,14107500.0],["2021-01-12",228.51,229.33,223.72,227.52,8437900.0],["2021-01-13",228.95,234.821,226.8,230.92,7601400.0],["2021-01-14",233.9,238.76,229.59,232.79,6706500.0],["2021-01-15",233.63,236.43,225.58,227.75,7049200.0],["2021-01-19",231.07,231.59,223.25,227.26,6505600.0],["2021-01-20",230.12,230.88,225.5,226.65,6012400.0],["2021-01-21",227.0,227.5,218.2,219.62,10472400.0],["2021-01-22",219.0,222.91,217.71,222.88,6867500.0],["2021-01-25",225.0,225.94,209.75,216.64,11328100.0],["2021-01-26",217.09,219.0,208.71,209.17,10039500.0],["2021-01-27",204.01,209.35,197.7,202.46,10892700.0],["2021-01-28",208.72,222.58,206.56,219.91,12500800.0],["2021-01-29",224.97,225.9,212.58,215.96,9383900.0],["2021-02-01",215.81,223.01,213.44,221.94,7849300.0],["2021-02-02",225.19,230.22,221.99,227.63,6545300.0],["2021-02-03",228.5,234.57,221.88,227.94,5193400.0],["2021-02-04",233.53,239.31,231.07,237.72,8893400.0],["2021-02-05",238.0,240.57,235.27,240.38,5090800.0],["2021-02-08",245.08,264.267,244.0,259.97,17114900.0],["2021-02-09",256.58,262.57,250.55,258.12,10815100.0],["2021-02-10",259.77,263.15,252.75,257.49,8644600.0],["2021-02-11",262.0,269.665,258.5,265.93,10214100.0],["2021-02-12",265.15,273.84,262.531,272.75,6780800.0],["2021-02-16",277.12,283.19,272.32,276.02,9193600.0],["2021-02-17",274.37,274.47,260.76,270.94,11094300.0],["2021-02-18",265.49,272.79,261.853,270.85,7236400.0],["2021-02-19",275.12,280.939,273.59,276.57,7373400.0],["2021-02-22",271.85,278.1,266.36,268.08,9740400.0],["2021-02-23",247.55,261.3,232.5,256.59,18971900.0],["2021-02-24",243.11,246.0,230.68,237.32,26123100.0],["2021-02-25",244.87,245.84,223.66,227.11,15916300.0],["2021-02-26",226.32,232.78,217.4,230.03,14913800.0],["2021-03-01",238.11,241.719,232.1,241.0,8989200.0],["2021-03-02",251.9,258.49,246.47,252.2,17345800.0],["2021-03-03",249.0,250.95,232.006,234.2,12151700.0],["2021-03-04",228.76,232.63,210.0,218.41,18496000.0],["2021-03-05",221.27,222.01,191.36,216.44,24773600.0],["2021-03-08",217.71,221.63,201.0,201.87,13488100.0],["2021-03-09",215.37,226.49,211.5,225.09,14495500.0],["2021-03-10",231.61,237.92,223.205,226.73,12973100.0],["2021-03-11",234.97,243.49,231.01,241.72,11728000.0],["2021-03-12",232.0,242.22,230.05,242.11,8850100.0],["2021-03-15",243.52,251.26,239.617,251.23,8867200.0],["2021-03-16",252.26,252.5,238.67,243.36,7491600.0],["2021-03-17",235.0,248.68,232.75,246.47,10154000.0],["2021-03-18",242.8,243.4,222.56,224.3,12435000.0],["2021-03-19",227.19,229.4,219.52,224.84,10480800.0],["2021-03-22",225.24,230.18,221.74,226.13,6386100.0],["2021-03-23",226.39,228.38,221.49,223.2,5591500.0],["2021-03-24",224.3,225.9,212.155,213.51,9262500.0],["2021-03-25",204.6,211.96,202.1,208.47,12878900.0],["2021-03-26",209.32,216.79,203.96,213.6,9196200.0],["2021-03-29",212.0,214.39,202.93,207.18,9695800.0],["2021-03-30",204.49,214.3,202.83,212.83,9735700.0],["2021-03-31",218.41,232.76,218.41,227.05,14453700.0],["2021-04-01",231.26,236.46,227.57,229.51,9260800.0],["2021-04-05",231.62,233.32,224.1,229.95,7535000.0],["2021-04-06",230.49,238.5,228.08,236.5,8768500.0],["2021-04-07",237.51,249.9,236.0,245.12,17012200.0],["2021-04-08",248.83,258.59,248.82,258.37,15728200.0],["2021-04-09",255.89,265.3,253.68,261.65,14969000.0],["2021-04-12",258.19,266.96,255.85,265.2,9051300.0],["2021-04-13",267.48,275.45,266.9,273.23,10561700.0],["2021-04-14",274.13,278.13,256.575,258.4,12486400.0],["2021-04-15",262.85,268.414,260.74,263.08,8944400.0],["2021-04-16",263.24,263.44,254.669,256.1,8549300.0],["2021-04-19",250.22,253.3,242.58,245.33,10735500.0],["2021-04-20",247.59,253.0,243.68,245.5,12580000.0],["2021-04-21",243.11,251.482,240.34,245.25,9965200.0],["2021-04-22",246.46,255.805,242.71,245.11,12730800.0],["2021-04-23",243.39,247.57,240.34,246.43,8459800.0],["2021-04-26",248.27,256.97,246.3,255.77,8494400.0],["2021-04-27",256.96,260.81,253.4,253.79,6791500.0],["2021-04-28",253.0,258.97,249.4,254.2,6140700.0],["2021-04-29",257.358,259.88,245.01,247.76,6592800.0],["2021-04-30",244.24,249.96,243.39,244.82,6188300.0],["2021-05-03",246.6,249.419,241.79,243.68,5268800.0],["2021-05-04",238.83,240.19,228.619,231.19,9123600.0],["2021-05-05",237.5,240.2,229.8,231.87,6661000.0],["2021-05-06",235.21,235.35,216.7,223.96,14759100.0],["2021-05-07",240.09,241.699,231.179,233.35,14836300.0],["2021-05-10",229.62,230.0,216.01,216.43,13256900.0],["2021-05-11",205.89,221.78,205.69,220.65,13676100.0],["2021-05-12",215.3,218.76,205.6,206.67,11778300.0],["2021-05-13",208.2,211.5,192.29,197.13,21397100.0],["2021-05-14",200.28,208.3,198.17,207.85,11497800.0],["2021-05-17",205.0,205.0,195.55,202.92,12133800.0],["2021-05-18",202.5,209.73,199.729,203.16,10088000.0],["2021-05-19",193.8,200.85,192.21,200.11,16413300.0],["2021-05-20",202.59,206.69,202.2,204.91,8336500.0],["2021-05-21",207.0,208.9,199.62,200.01,9250300.0],["2021-05-24",202.17,212.8,197.3,210.95,13215000.0],["2021-05-25",212.07,219.09,211.77,216.2,14779000.0],["2021-05-26",218.04,223.83,215.8,222.34,11914400.0],["2021-05-27",222.38,223.39,217.66,220.9,8555700.0],["2021-05-28",221.88,225.9,221.65,222.52,6779800.0],["2021-06-01",223.54,227.065,218.577,221.95,6902900.0],["2021-06-02",221.33,224.88,219.49,220.41,7147500.0],["2021-06-03",218.87,219.94,211.25,211.43,7255700.0],["2021-06-04",212.51,218.281,211.74,213.69,8988500.0],["2021-06-07",214.25,217.31,211.65,216.95,5770800.0],["2021-06-08",218.0,221.41,212.21,214.12,6074000.0],["2021-06-09",216.93,217.946,210.06,210.21,6817900.0],["2021-06-10",211.01,217.63,209.8,217.14,7575800.0],["2021-06-11",218.1,222.79,218.0,219.34,7533200.0],["2021-06-14",223.05,231.45,221.64,230.95,11591700.0],["2021-06-15",231.15,233.21,226.0,227.75,9437400.0],["2021-06-16",226.15,229.12,220.11,225.11,9149000.0],["2021-06-17",223.79,237.84,223.59,236.13,10830200.0],["2021-06-18",235.03,239.96,233.0,237.05,8518300.0],["2021-06-21",234.91,235.66,228.82,233.89,6628900.0],["2021-06-22",232.89,236.278,229.807,235.97,6748900.0],["2021-06-23",236.9,243.0,236.86,238.7,8165500.0],["2021-06-24",244.3,248.9,243.01,244.15,8165700.0],["2021-06-25",243.19,244.87,237.15,239.94,7614800.0],["2021-06-28",241.7,247.73,241.7,246.6,7372300.0],["2021-06-29",247.84,251.91,246.141,248.87,6186800.0],["2021-06-30",248.08,248.79,243.34,243.8,6655500.0],["2021-07-01",242.82,245.05,237.8,241.85,5616900.0],["2021-07-02",243.0,245.41,239.36,241.08,4401500.0],["2021-07-06",241.31,249.37,241.31,246.7,6252200.0],["2021-07-07",250.0,254.78,244.31,244.64,7238300.0],["2021-07-08",238.75,239.0,230.6,235.9,7683000.0],["2021-07-09",239.0,241.96,235.56,241.89,5404600.0],["2021-07-12",243.58,247.22,241.781,243.35,5722700.0],["2021-07-13",243.35,247.49,239.84,241.43,6304500.0],["2021-07-14",244.35,246.19,238.48,239.0,6188300.0],["2021-07-15",239.83,241.621,233.11,235.16,7143500.0],["2021-07-16",238.7,241.77,234.4,237.52,7879900.0],["2021-07-19",231.91,234.02,225.28,233.69,7310000.0],["2021-07-20",234.61,247.69,232.2,246.47,8851600.0],["2021-07-21",246.28,258.5,244.8,257.25,9068900.0],["2021-07-22",256.93,262.569,256.5,260.59,6660100.0],["2021-07-23",261.85,267.77,261.28,264.0,6374100.0],["2021-07-26",264.97,265.74,260.4,261.99,5928300.0],["2021-07-27",261.28,261.86,245.057,251.73,7828100.0],["2021-07-28",254.03,259.87,250.77,258.61,4698900.0],["2021-07-29",255.51,261.83,254.53,255.28,4713800.0],["2021-07-30",249.28,254.36,244.35,247.26,7566500.0],["2021-08-02",247.93,280.875,247.01,272.38,45730600.0],["2021-08-03",270.43,274.95,261.75,269.49,21445100.0],["2021-08-04",268.0,268.39,261.0,266.42,10241400.0],["2021-08-05",265.6,289.23,264.77,281.81,19413700.0],["2021-08-06",279.51,285.86,273.1,275.1,9490700.0],["2021-08-09",272.99,286.52,270.63,279.73,10561700.0],["2021-08-10",280.01,283.59,272.64,273.08,6694800.0],["2021-08-11",277.76,281.34,269.615,271.09,8018200.0],["2021-08-12",270.45,272.84,265.55,268.59,5208800.0],["2021-08-13",269.95,271.91,266.46,267.88,4267500.0],["2021-08-16",266.35,267.38,257.6,263.4,6543000.0],["2021-08-17",260.98,264.25,257.91,260.88,5707800.0],["2021-08-18",261.54,266.667,259.08,259.66,4705100.0],["2021-08-19",256.84,260.48,254.14,257.35,5121000.0],["2021-08-20",257.14,263.5,257.085,263.05,4749600.0],["2021-08-23",267.71,273.5,267.07,270.44,6071300.0],["2021-08-24",272.4,274.188,269.13,270.17,4258100.0],["2021-08-25",269.53,270.325,266.22,267.57,3428700.0],["2021-08-26",268.0,268.0,260.94,262.13,4314400.0],["2021-08-27",262.0,270.484,261.615,268.01,4646200.0],["2021-08-30",271.0,273.87,268.5,271.92,6348100.0],["2021-08-31",273.5,276.14,266.26,268.07,6309300.0],["2021-09-01",269.01,273.15,267.94,268.25,3942000.0],["2021-09-02",272.37,274.37,265.47,265.94,5215000.0],["2021-09-03",266.54,270.63,263.68,269.74,4901800.0],["2021-09-07",270.08,270.45,263.75,265.83,5672200.0],["2021-09-08",264.76,265.0,251.73,254.72,10481800.0],["2021-09-09",256.0,258.63,251.38,251.54,5606200.0],["2021-09-10",253.01,254.75,247.38,247.9,6509300.0],["2021-09-13",248.74,248.84,237.91,246.68,7879100.0],["2021-09-14",249.1,253.42,245.68,247.05,4940400.0],["2021-09-15",247.73,248.9,245.07,248.8,4092200.0],["2021-09-16",248.8,255.49,247.48,255.09,5795100.0],["2021-09-17",256.06,257.27,252.38,255.79,5564700.0],["2021-09-20",245.33,251.72,244.61,250.23,5861500.0],["2021-09-21",252.82,254.1,249.83,251.3,4658700.0],["2021-09-22",253.0,261.79,252.29,261.07,6271000.0],["2021-09-23",263.49,268.17,262.7,266.72,7837900.0],["2021-09-24",263.99,264.97,257.91,262.5,6958900.0],["2021-09-27",258.1,259.86,255.793,258.11,4683200.0],["2021-09-28",252.51,252.85,241.62,242.7,11052200.0],["2021-09-29",245.52,246.24,235.22,236.04,7323700.0],["2021-09-30",236.69,243.27,236.27,239.84,5464100.0],["2021-10-01",239.44,242.05,236.88,239.29,5934600.0],["2021-10-04",235.61,236.285,222.92,226.25,12376700.0],["2021-10-05",226.91,239.14,226.26,235.98,9928200.0],["2021-10-06",231.97,241.0,231.33,239.12,7079600.0],["2021-10-07",246.09,251.65,244.92,249.16,9170900.0],["2021-10-08",249.3,251.44,238.12,238.49,8488300.0],["2021-10-11",238.49,240.72,232.0,232.33,7632300.0],["2021-10-12",237.75,240.32,234.08,237.41,5800300.0],["2021-10-13",239.3,243.53,238.67,242.73,5422800.0],["2021-10-14",248.115,251.34,247.1,247.41,6747800.0],["2021-10-15",250.0,250.46,246.51,249.0,4673500.0],["2021-10-18",247.45,253.6,244.16,252.2,6911100.0],["2021-10-19",253.94,256.97,251.81,254.41,5248600.0],["2021-10-20",257.89,260.38,253.02,255.35,4695100.0],["2021-10-21",255.54,265.65,253.6,265.08,7003100.0],["2021-10-22",259.88,262.0,251.94,253.06,7656200.0],["2021-10-25",252.55,262.41,252.53,262.0,5747700.0],["2021-10-26",263.03,270.16,259.06,263.39,7089500.0],["2021-10-27",261.92,262.31,252.28,253.02,6305700.0],["2021-10-28",257.19,261.61,254.665,261.33,4912900.0],["2021-10-29",258.16,258.75,253.975,254.5,4093800.0],["2021-11-01",255.12,255.54,251.12,255.04,4426600.0],["2021-11-02",253.04,255.224,247.4,249.01,5465900.0],["2021-11-03",249.4,252.82,248.23,252.48,4205600.0],["2021-11-04",252.64,253.32,244.55,247.46,10195300.0],["2021-11-05",247.64,255.95,237.08,237.38,15228000.0],["2021-11-08",237.99,241.42,234.15,236.77,7458700.0],["2021-11-09",238.4,240.9,229.717,230.78,7280600.0],["2021-11-10",230.0,234.69,225.25,227.21,7326800.0],["2021-11-11",231.01,231.22,225.65,226.51,4699500.0],["2021-11-12",228.2,229.76,226.51,227.3,5669000.0],["2021-11-15",229.0,238.6,228.8,233.02,6501800.0],["2021-11-16",231.3,238.9,230.4,238.47,5690800.0],["2021-11-17",238.85,241.5,229.69,231.85,5185100.0],["2021-11-18",234.69,237.82,228.114,230.35,5396100.0],["2021-11-19",228.63,229.99,224.09,225.14,7442300.0],["2021-11-22",222.71,224.57,205.28,211.31,15737600.0],["2021-11-23",209.86,214.7,205.41,210.55,9829700.0],["2021-11-24",207.31,217.09,207.31,215.65,6910300.0],["2021-11-26",211.01,215.65,209.27,212.08,3687200.0],["2021-11-29",220.46,220.6,209.05,212.87,5575400.0],["2021-11-30",214.88,217.75,206.0,208.33,10092500.0],["2021-12-01",210.19,211.61,193.93,194.5,13324300.0],["2021-12-02",191.18,195.52,185.28,192.15,16858600.0],["2021-12-03",192.66,192.89,174.335,181.31,19166000.0],["2021-12-06",176.87,180.17,170.75,179.72,11654100.0],["2021-12-07",187.975,192.89,187.17,189.51,10652900.0],["2021-12-08",190.0,195.28,185.8,194.78,8883700.0],["2021-12-09",191.51,194.53,185.402,186.75,6251300.0],["2021-12-10",187.51,189.87,179.69,181.32,7956400.0],["2021-12-13",179.11,181.1,171.81,175.44,10548000.0],["2021-12-14",170.3,175.9,168.61,170.72,8982800.0],["2021-12-15",169.95,174.96,162.96,173.8,11626500.0],["2021-12-16",175.26,176.91,163.85,165.88,10913700.0],["2021-12-17",161.07,168.87,158.38,167.06,12713700.0],["2021-12-20",162.99,163.568,157.57,158.3,9387800.0],["2021-12-21",160.87,171.89,159.41,170.47,10771000.0],["2021-12-22",167.08,171.835,164.76,167.38,7471000.0],["2021-12-23",166.36,168.8,164.59,167.71,6668600.0],["2021-12-27",168.15,171.4,167.5,168.48,5468500.0],["2021-12-28",168.5,169.24,162.88,163.67,6570500.0],["2021-12-29",164.1,164.9,158.5,161.85,7021900.0],["2021-12-30",161.56,168.625,161.27,165.34,6656700.0],["2021-12-31",164.0,165.33,161.39,161.51,6448500.0],["2022-01-03",162.87,165.2,159.31,164.03,7315700.0],["2022-01-04",163.5,163.89,151.02,156.33,14768500.0],["2022-01-05",155.0,156.45,143.31,143.49,17546200.0],["2022-01-06",140.62,148.36,138.09,144.66,16244200.0],["2022-01-07",143.25,148.52,141.19,141.54,9426000.0],["2022-01-10",139.65,144.62,133.13,144.48,15594400.0],["2022-01-11",142.19,151.5,141.84,148.43,10880700.0],["2022-01-12",150.7,152.7,145.34,145.47,9341600.0],["2022-01-13",147.47,148.35,136.1,136.95,10133100.0],["2022-01-14",135.0,138.66,129.308,133.29,19694000.0],["2022-01-18",130.03,137.09,128.23,130.0,14192100.0],["2022-01-19",129.005,132.74,127.25,128.14,25601900.0],["2022-01-20",128.22,135.7,127.08,127.58,13835500.0],["2022-01-21",125.89,127.61,117.81,118.1,14992600.0],["2022-01-24",113.5,117.46,102.0,117.3,30462000.0],["2022-01-25",114.05,118.99,109.56,115.3,16983700.0],["2022-01-26",119.01,121.91,110.6,111.0,15188000.0],["2022-01-27",107.84,111.12,103.73,105.64,21500700.0],["2022-01-28",104.95,111.18,101.75,110.38,16820300.0],["2022-01-31",112.86,122.32,112.68,122.29,14374000.0],["2022-02-01",128.5,130.73,121.05,127.61,17461900.0],["2022-02-02",118.63,120.61,111.53,114.04,26703200.0],["2022-02-03",107.0,109.65,100.04,101.5,29660700.0],["2022-02-04",102.49,110.2,99.81,108.87,18824700.0],["2022-02-07",106.86,108.99,101.81,102.81,24622300.0],["2022-02-08",101.91,103.77,99.5,102.29,20091500.0],["2022-02-09",104.81,112.9,104.61,112.84,24064600.0],["2022-02-10",109.25,119.0,107.3,108.94,26289600.0],["2022-02-11",112.59,118.045,106.871,107.88,31484600.0],["2022-02-14",107.79,116.36,106.63,111.64,22821500.0],["2022-02-15",113.02,115.37,110.27,115.21,16899000.0],["2022-02-16",113.95,113.95,108.87,109.0,17971500.0],["2022-02-17",110.24,110.78,103.356,104.02,12975400.0],["2022-02-18",103.615,103.89,96.83,97.72,20520500.0],["2022-02-22",95.77,99.45,93.13,93.91,16625700.0],["2022-02-23",94.66,95.2,88.57,88.72,18330800.0],["2022-02-24",83.08,96.163,82.72,94.99,31915000.0],["2022-02-25",114.9,120.7,109.3,119.82,64569100.0],["2022-02-28",118.31,131.95,118.31,127.5,52481700.0],["2022-03-01",126.55,131.49,124.361,126.06,25688200.0],["2022-03-02",124.93,125.53,118.761,124.26,18998500.0],["2022-03-03",123.13,123.644,113.08,114.22,18089100.0],["2022-03-04",116.68,119.71,105.07,106.52,23137800.0],["2022-03-07",107.17,108.08,95.42,97.51,29481400.0],["2022-03-08",96.71,105.15,93.3,100.62,25280900.0],["2022-03-09",103.99,113.82,103.39,111.92,27721900.0],["2022-03-10",110.35,110.58,104.64,108.87,15651100.0],["2022-03-11",109.88,110.68,101.7,101.93,13636500.0],["2022-03-14",100.03,102.07,92.72,94.85,22494600.0],["2022-03-15",95.71,103.885,94.87,103.09,17524000.0],["2022-03-16",105.56,116.379,105.26,116.05,25527200.0],["2022-03-17",114.78,128.32,113.3,127.96,31316900.0],["2022-03-18",126.69,142.94,125.6,140.64,39354200.0],["2022-03-21",138.36,139.73,129.64,134.82,30703500.0],["2022-03-22",133.66,146.79,133.565,141.79,27938500.0],["2022-03-23",138.83,142.89,134.35,135.4,18069900.0],["2022-03-24",136.43,137.73,129.81,135.06,16790100.0],["2022-03-25",135.51,136.2,127.23,130.33,13467000.0],["2022-03-28",132.0,138.88,131.738,138.12,19074000.0],["2022-03-29",141.0,149.0,137.91,146.84,21939500.0],["2022-03-30",147.01,147.62,137.68,140.1,20231800.0],["2022-03-31",139.52,140.5,135.48,135.6,13569600.0],["2022-04-01",136.5,138.41,131.73,133.62,15216100.0],["2022-04-04",136.85,145.58,135.75,145.19,15632200.0],["2022-04-05",145.0,145.0,134.7,135.92,15798800.0],["2022-04-06",133.73,133.95,124.6,128.77,21077200.0],["2022-04-07",128.0,132.8,120.11,125.93,19030600.0],["2022-04-08",124.53,127.5,122.12,123.22,13654100.0],["2022-04-11",120.28,125.73,118.92,123.08,12965000.0],["2022-04-12",126.02,130.89,121.5,122.89,15351400.0],["2022-04-13",121.4,126.66,120.5,126.05,10789100.0],["2022-04-14",126.03,126.46,121.13,121.31,9447500.0],["2022-04-18",120.79,121.27,115.85,119.39,10365000.0],["2022-04-19",119.0,127.15,118.69,125.62,10900400.0],["2022-04-20",125.21,125.21,114.5,114.52,13309000.0],["2022-04-21",117.1,119.48,106.445,107.71,14430400.0],["2022-04-22",108.11,109.95,102.02,102.67,12495300.0],["2022-04-25",101.87,108.3,101.87,107.38,14059500.0],["2022-04-26",105.643,105.643,99.825,100.47,12854500.0],["2022-04-27",98.68,103.968,98.07,99.93,14308600.0],["2022-04-28",101.54,106.0,97.39,104.64,16650900.0],["2022-04-29",103.64,110.44,99.32,99.54,13448800.0],["2022-05-02",98.3,105.97,97.27,105.86,14661700.0],["2022-05-03",104.16,108.0,100.48,102.33,14675900.0],["2022-05-04",102.25,107.21,93.65,106.79,25333900.0],["2022-05-05",103.51,104.14,93.12,95.55,22914500.0],["2022-05-06",98.67,98.68,88.557,96.19,36801900.0],["2022-05-09",93.06,93.969,80.82,83.86,31319600.0],["2022-05-10",87.29,91.465,80.39,84.39,25789600.0],["2022-05-11",82.97,85.15,70.33,71.22,39549300.0],["2022-05-12",68.79,78.14,65.1,75.76,35208100.0],["2022-05-13",80.37,85.23,80.13,84.15,28356500.0],["2022-05-16",82.27,84.69,79.31,79.7,18879600.0],["2022-05-17",82.5,85.56,78.88,84.79,21675600.0],["2022-05-18",82.73,89.096,81.48,82.06,24811400.0],["2022-05-19",82.9,89.919,82.085,87.14,24086900.0],["2022-05-20",88.01,90.25,78.892,83.44,22714300.0],["2022-05-23",83.82,84.15,79.05,83.4,19684100.0],["2022-05-24",81.4,81.62,74.16,75.88,20583900.0],["2022-05-25",75.8,78.95,74.31,77.95,17738200.0],["2022-05-26",75.57,83.86,74.76,83.41,16587500.0],["2022-05-27",84.29,90.99,83.5,90.52,19837500.0],["2022-05-31",90.0,90.6,85.8,87.51,19307200.0],["2022-06-01",87.35,89.211,81.353,81.91,20519200.0],["2022-06-02",81.52,88.849,81.4,87.44,19120000.0],["2022-06-03",85.36,86.67,82.66,83.1,13965900.0],["2022-06-06",84.86,87.09,81.95,83.38,13972700.0],["2022-06-07",81.88,85.2,80.25,84.6,14313300.0],["2022-06-08",84.6,87.55,83.87,84.75,12757300.0],["2022-06-09",84.63,84.96,76.49,76.58,19594300.0],["2022-06-10",75.86,76.24,70.23,71.87,21288000.0],["2022-06-13",66.16,68.78,62.5,62.76,26455800.0],["2022-06-14",63.52,63.69,59.45,60.3,23258500.0],["2022-06-15",61.17,64.427,60.47,62.91,24356700.0],["2022-06-16",60.42,61.14,56.723,57.51,22705200.0],["2022-06-17",56.21,59.45,56.01,58.51,21814800.0],["2022-06-21",59.72,62.614,59.45,60.52,17100100.0],["2022-06-22",59.43,62.88,59.24,60.65,15082400.0],["2022-06-23",61.41,67.63,60.8,67.27,23240200.0],["2022-06-24",68.22,71.01,66.83,71.0,23357200.0],["2022-06-27",70.79,71.75,66.95,69.43,14687400.0],["2022-06-28",69.1,70.2,64.81,65.6,14795000.0],["2022-06-29",64.77,65.722,62.41,63.84,13450900.0],["2022-06-30",62.75,63.0,59.08,61.46,16793100.0],["2022-07-01",61.95,65.14,61.86,63.9,15218100.0],["2022-07-05",61.84,66.91,60.35,66.73,14496500.0],["2022-07-06",66.6,68.47,64.28,64.97,11788100.0],["2022-07-07",65.13,69.58,64.51,68.63,13885200.0],["2022-07-08",66.8,68.97,64.75,67.02,16403200.0],["2022-07-11",66.15,66.88,63.05,63.23,11140700.0],["2022-07-12",63.96,66.536,63.13,65.03,14386700.0],["2022-07-13",62.2,65.61,60.82,64.15,13548800.0],["2022-07-14",63.27,63.75,61.04,62.42,11377100.0],["2022-07-15",64.19,66.04,62.7,65.98,12267200.0],["2022-07-18",67.88,69.59,65.83,66.27,14204900.0],["2022-07-19",66.94,69.308,64.265,69.25,16120400.0],["2022-07-20",70.0,75.24,69.22,74.78,18594300.0],["2022-07-21",73.31,75.17,72.17,74.76,14683000.0],["2022-07-22",74.66,76.44,70.96,71.8,12130100.0],["2022-07-25",72.04,72.47,69.6,71.43,9267700.0],["2022-07-26",69.09,69.23,65.9,66.39,10924100.0],["2022-07-27",68.46,72.94,67.6,72.76,13865400.0],["2022-07-28",73.04,75.16,70.51,74.68,11281600.0],["2022-07-29",73.23,76.09,72.725,76.06,10554300.0],["2022-08-01",75.48,79.05,74.45,77.81,11563100.0],["2022-08-02",76.62,80.77,76.36,79.09,12648900.0],["2022-08-03",81.03,88.83,80.7,88.07,26179500.0],["2022-08-04",88.15,90.67,86.83,89.7,22719400.0],["2022-08-05",83.65,93.19,82.878,87.73,31022600.0],["2022-08-08",88.05,91.8,84.87,85.5,19001500.0],["2022-08-09",84.18,84.87,79.95,81.13,13287000.0],["2022-08-10",86.76,89.03,84.42,88.84,16527800.0],["2022-08-11",90.87,92.1,85.36,85.99,15075900.0],["2022-08-12",88.01,88.63,85.01,87.95,10433200.0],["2022-08-15",87.72,89.194,86.02,86.72,9905200.0],["2022-08-16",86.23,87.1,82.07,85.88,12198000.0],["2022-08-17",83.53,84.44,79.93,80.33,15368500.0],["2022-08-18",80.44,80.55,78.27,79.72,11799700.0],["2022-08-19",77.4,77.88,73.88,74.36,13024100.0],["2022-08-22",72.37,75.52,71.33,73.01,13297400.0],["2022-08-23",72.52,74.21,70.85,70.94,12146500.0],["2022-08-24",71.54,74.64,71.37,72.62,9751400.0],["2022-08-25",73.15,74.77,72.11,74.63,8979200.0],["2022-08-26",74.32,74.35,68.76,68.87,13750100.0],["2022-08-29",67.59,69.99,67.34,67.75,9590900.0],["2022-08-30",68.6,70.13,66.69,69.05,11902000.0],["2022-08-31",70.59,71.752,68.41,68.91,10039200.0],["2022-09-01",67.43,68.785,65.03,68.75,11949600.0],["2022-09-02",69.83,70.07,65.9,66.33,12389900.0],["2022-09-06",66.06,66.38,63.65,65.3,12852700.0],["2022-09-07",65.38,67.94,64.6,67.82,10955500.0],["2022-09-08",66.18,70.63,65.93,70.59,9406300.0],["2022-09-09",71.62,74.73,71.62,74.29,12325300.0],["2022-09-12",75.21,76.714,73.91,75.25,10257400.0],["2022-09-13",70.07,71.375,69.25,69.58,12943200.0],["2022-09-14",66.7,68.71,65.6,68.56,19270200.0],["2022-09-15",66.44,71.55,66.44,69.18,18009100.0],["2022-09-16",67.09,67.165,64.75,64.89,15775300.0],["2022-09-19",64.3,65.2,63.01,63.71,13219600.0],["2022-09-20",62.97,63.699,61.4,61.47,13407700.0],["2022-09-21",61.36,63.51,59.45,59.45,14568700.0],["2022-09-22",58.47,58.98,55.02,55.93,20937000.0],["2022-09-23",55.0,56.98,54.43,56.27,14897600.0],["2022-09-26",56.22,57.74,54.13,54.14,12473000.0],["2022-09-27",55.55,56.85,53.9,55.08,11592900.0],["2022-09-28",55.06,59.24,54.87,59.07,14669500.0],["2022-09-29",57.48,57.48,55.34,55.9,13288800.0],["2022-09-30",55.62,58.02,54.89,54.99,13401300.0],["2022-10-03",55.15,56.53,53.71,55.78,15203000.0],["2022-10-04",58.275,63.14,58.15,62.41,22480800.0],["2022-10-05",60.7,62.71,59.89,62.15,10667400.0],["2022-10-06",61.79,63.44,61.29,61.93,8298400.0],["2022-10-07",59.86,60.45,56.89,57.41,11232000.0],["2022-10-10",57.42,57.88,55.52,56.62,9657400.0],["2022-10-11",56.22,56.339,52.67,53.45,18196200.0],["2022-10-12",53.59,56.55,52.43,56.14,16651700.0],["2022-10-13",53.03,56.591,51.89,56.23,18321800.0],["2022-10-14",57.0,58.28,51.45,51.51,16278100.0],["2022-10-17",53.6,56.77,53.35,55.92,15378400.0],["2022-10-18",58.93,59.74,55.51,57.27,15248900.0],["2022-10-19",56.55,56.55,53.49,53.94,13618100.0],["2022-10-20",53.95,57.64,53.66,55.18,12554800.0],["2022-10-21",54.0,56.33,52.34,55.99,13987700.0],["2022-10-24",55.62,57.71,53.97,56.99,12593800.0],["2022-10-25",56.96,60.32,56.96,59.66,12990600.0],["2022-10-26",58.24,62.48,57.97,59.47,12535300.0],["2022-10-27",60.23,61.93,59.52,60.26,9601800.0],["2022-10-28",59.61,61.325,58.77,61.29,10612200.0],["2022-10-31",61.25,61.94,59.87,60.07,10545300.0],["2022-11-01",62.28,62.83,58.625,59.0,12013900.0],["2022-11-02",58.64,59.56,54.51,54.64,15357900.0],["2022-11-03",53.4,55.1,51.34,53.91,20802100.0],["2022-11-04",60.35,63.7,57.66,60.11,44563400.0],["2022-11-07",62.17,64.75,61.37,62.67,22867900.0],["2022-11-08",63.19,65.8,60.16,62.51,26565400.0],["2022-11-09",60.395,60.48,57.09,57.21,18952000.0],["2022-11-10",63.09,68.585,63.09,67.4,28630300.0],["2022-11-11",65.09,72.43,64.37,71.66,21128100.0],["2022-11-14",70.25,72.35,69.44,70.27,11823300.0],["2022-11-15",74.77,75.77,72.02,73.38,13335400.0],["2022-11-16",71.63,72.92,68.615,69.55,11779600.0],["2022-11-17",67.02,68.92,66.29,67.99,9264400.0],["2022-11-18",69.04,69.32,65.135,65.82,9734600.0],["2022-11-21",64.6,64.94,60.8,61.85,12252700.0],["2022-11-22",61.53,63.07,60.1,62.72,9000500.0],["2022-11-23",62.64,64.26,61.92,63.92,8190000.0],["2022-11-25",63.99,63.99,62.509,63.38,4168800.0],["2022-11-28",61.91,63.83,61.12,61.37,7239900.0],["2022-11-29",62.07,63.89,61.73,62.11,8219900.0],["2022-11-30",62.1,68.0,61.852,67.77,14298600.0],["2022-12-01",68.02,69.24,66.66,69.17,9430000.0],["2022-12-02",67.27,68.94,66.62,68.18,7721100.0],["2022-12-05",67.4,67.86,62.4,63.14,12610900.0],["2022-12-06",63.12,63.879,60.2,61.3,9408900.0],["2022-12-07",60.83,61.85,59.625,61.07,8734800.0],["2022-12-08",61.6,63.7,60.5,63.37,7849800.0],["2022-12-09",63.1,65.83,63.1,64.6,8418100.0],["2022-12-12",63.79,66.713,63.36,66.2,9126600.0],["2022-12-13",70.37,72.37,68.8,71.03,15385200.0],["2022-12-14",71.07,72.47,69.64,71.25,10557800.0],["2022-12-15",68.49,69.35,65.43,65.89,9277800.0],["2022-12-16",64.98,65.17,60.71,62.51,18776800.0],["2022-12-19",62.24,62.4,59.985,60.44,9310100.0],["2022-12-20",59.34,61.87,58.9,61.41,8766500.0],["2022-12-21",61.74,63.33,60.63,62.58,7847500.0],["2022-12-22",61.2,61.2,58.62,60.59,9740200.0],["2022-12-23",59.875,60.94,58.82,60.89,7281800.0],["2022-12-27",60.205,61.06,58.34,59.86,8572400.0],["2022-12-28",59.0,60.24,58.4,59.08,7563200.0],["2022-12-29",60.0,63.47,59.9,62.92,9995100.0],["2022-12-30",61.05,63.1,60.8,62.84,8014400.0],["2023-01-03",66.3,67.5,62.502,64.64,16416500.0],["2023-01-04",65.79,68.12,64.78,66.3,11749500.0],["2023-01-05",64.85,65.56,63.019,64.71,11336200.0],["2023-01-06",65.28,69.5,63.36,68.99,15529600.0],["2023-01-09",69.7,70.61,68.44,69.06,12987600.0],["2023-01-10",68.675,70.19,67.66,70.03,9056300.0],["2023-01-11",70.96,71.89,70.02,71.67,9034300.0],["2023-01-12",71.88,72.11,68.11,71.8,11852600.0],["2023-01-13",69.81,71.99,69.51,71.65,9344700.0],["2023-01-17",72.36,75.21,71.73,75.1,14314400.0],["2023-01-18",75.29,76.22,72.07,72.11,12147200.0],["2023-01-19",70.8,71.79,69.235,70.94,12051300.0],["2023-01-20",71.7,76.19,71.04,76.16,12798400.0],["2023-01-23",76.84,81.67,76.72,81.66,16814100.0],["2023-01-24",80.16,82.73,79.51,80.79,12152100.0],["2023-01-25",77.0,81.04,74.77,80.77,17119400.0],["2023-01-26",83.03,83.91,78.321,81.19,13296800.0],["2023-01-27",80.69,85.5,80.67,83.83,15424800.0],["2023-01-30",81.93,83.24,79.64,79.79,10482600.0],["2023-01-31",80.88,82.32,80.2,81.72,8801900.0],["2023-02-01",82.07,84.755,80.06,83.9,11087200.0],["2023-02-02",86.8,89.97,86.22,88.41,13349900.0],["2023-02-03",84.9,87.98,84.25,84.71,12679100.0],["2023-02-06",82.69,83.699,81.31,82.55,8593500.0],["2023-02-07",82.08,83.855,80.66,83.18,9804500.0],["2023-02-08",82.9,84.29,81.12,81.13,7213400.0],["2023-02-09",81.35,82.08,75.6,76.18,17350900.0],["2023-02-10",75.1,76.011,74.14,75.23,11274100.0],["2023-02-13",75.51,77.568,74.74,76.82,9590500.0],["2023-02-14",76.04,79.45,75.55,78.8,9780900.0],["2023-02-15",78.7,82.7,78.53,82.69,10064300.0],["2023-02-16",80.27,81.33,78.5,78.63,9541500.0],["2023-02-17",76.97,77.03,74.17,75.02,11261600.0],["2023-02-21",73.09,74.49,71.92,71.95,7855200.0],["2023-02-22",72.72,73.68,71.8,72.94,10562100.0],["2023-02-23",74.27,74.89,71.84,74.15,22855200.0],["2023-02-24",77.47,78.02,73.52,77.36,43473200.0],["2023-02-27",77.29,77.73,74.86,75.14,18197400.0],["2023-02-28",75.33,78.02,74.52,76.73,13187300.0],["2023-03-01",76.31,76.73,74.65,76.63,10075900.0],["2023-03-02",75.44,78.59,74.545,78.04,10115600.0],["2023-03-03",78.67,81.13,77.65,80.88,11059700.0],["2023-03-06",81.4,83.08,80.29,80.81,10328600.0],["2023-03-07",80.48,81.4,77.93,78.04,8082800.0],["2023-03-08",77.97,78.69,75.83,77.95,8610500.0],["2023-03-09",77.82,79.62,73.5,73.8,12475200.0],["2023-03-10",70.61,73.58,68.47,71.01,18383100.0],["2023-03-13",70.0,71.1,67.25,69.46,14357400.0],["2023-03-14",71.675,73.86,71.4,73.63,13136700.0],["2023-03-15",72.44,74.14,71.67,74.07,9832200.0],["2023-03-16",76.12,76.5,73.81,75.09,11453800.0],["2023-03-17",74.945,75.23,73.09,73.98,9756200.0],["2023-03-20",73.39,75.64,72.69,74.5,10704500.0],["2023-03-21",75.84,77.97,75.72,77.46,10458700.0],["2023-03-22",77.15,77.15,72.61,72.65,17616500.0],["2023-03-23",60.0,65.75,56.5,61.88,140313900.0],["2023-03-24",59.75,61.57,59.1,60.68,48929800.0],["2023-03-27",62.46,65.11,61.55,64.4,33436700.0],["2023-03-28",64.0,65.85,63.5,63.76,17257800.0],["2023-03-29",64.805,67.21,64.56,66.49,17574600.0],["2023-03-30",68.99,70.53,67.79,68.49,21097700.0],["2023-03-31",68.59,70.32,68.05,68.65,17878500.0],["2023-04-03",67.6,68.39,65.805,67.83,16969800.0],["2023-04-04",68.26,69.74,67.67,68.84,15229000.0],["2023-04-05",67.215,68.24,66.62,67.66,11586700.0],["2023-04-06",66.8,69.03,66.16,68.1,11359800.0],["2023-04-10",66.33,66.8,65.47,66.36,11598900.0],["2023-04-11",67.05,67.89,65.76,66.42,11471400.0],["2023-04-12",67.28,67.62,62.6,62.74,15733700.0],["2023-04-13",63.29,65.62,63.2,64.56,12875800.0],["2023-04-14",64.3,65.47,63.69,64.04,12061500.0],["2023-04-17",63.82,64.359,63.11,64.19,10833100.0],["2023-04-18",64.8,65.15,63.845,63.9,9487500.0],["2023-04-19",63.0,63.51,61.43,62.87,13775700.0],["2023-04-20",61.72,62.915,61.54,62.36,9367800.0],["2023-04-21",62.18,63.57,62.02,63.48,10855300.0],["2023-04-24",63.7,64.75,63.05,64.5,8457400.0],["2023-04-25",63.92,64.36,60.97,61.0,10416200.0],["2023-04-26",61.21,61.797,60.01,60.57,9262100.0],["2023-04-27",61.18,61.41,58.91,60.58,14361200.0],["2023-04-28",59.83,61.03,58.97,60.79,11809500.0],["2023-05-01",60.69,61.746,59.75,60.22,9293600.0],["2023-05-02",59.61,59.9,57.63,57.76,10440300.0],["2023-05-03",57.98,60.82,57.42,59.32,14798400.0],["2023-05-04",59.22,61.38,59.21,60.43,16023900.0],["2023-05-05",60.64,62.07,58.795,59.25,25485600.0],["2023-05-08",59.27,59.77,57.77,58.8,13623600.0],["2023-05-09",58.41,59.715,57.89,59.32,8377200.0],["2023-05-10",59.97,60.0,57.15,57.53,12457000.0],["2023-05-11",56.65,58.0,55.7,57.31,11818500.0],["2023-05-12",57.3,57.3,55.11,55.56,11804400.0],["2023-05-15",55.3,57.12,55.05,56.87,9421500.0],["2023-05-16",55.74,56.595,55.05,55.54,8377500.0],["2023-05-17",56.07,57.83,55.46,57.76,9165900.0],["2023-05-18",57.94,60.13,57.52,59.52,9851300.0],["2023-05-19",59.475,59.6,58.145,58.65,6615200.0],["2023-05-22",58.0,61.32,57.54,60.62,11142100.0],["2023-05-23",60.33,62.55,59.82,61.56,12693600.0],["2023-05-24",60.595,62.025,59.96,61.86,8886700.0],["2023-05-25",62.02,62.17,59.01,59.3,8927200.0],["2023-05-26",59.5,60.4,58.97,59.0,10070300.0],["2023-05-30",59.76,60.08,57.78,58.84,9715800.0],["2023-05-31",58.41,61.2,58.36,60.39,15274700.0],["2023-06-01",59.68,62.405,59.04,61.5,8765300.0],["2023-06-02",62.5,63.99,61.27,63.46,10653300.0],["2023-06-05",63.71,64.0,62.573,63.54,5880700.0],["2023-06-06",62.36,66.18,62.21,65.98,10479600.0],["2023-06-07",66.5,67.61,65.11,66.24,9270900.0],["2023-06-08",66.37,66.91,64.82,65.09,8673000.0],["2023-06-09",65.26,66.5,64.57,64.94,6558200.0],["2023-06-12",65.21,65.649,63.58,64.2,6165600.0],["2023-06-13",65.38,66.4,64.87,65.52,10102900.0],["2023-06-14",64.84,65.87,62.87,63.69,9173900.0],["2023-06-15",63.65,66.86,63.56,66.19,9395500.0],["2023-06-16",66.51,67.79,65.701,66.51,12250800.0],["2023-06-20",65.89,67.515,65.35,66.8,7456800.0],["2023-06-21",66.71,67.28,64.81,65.46,8859000.0],["2023-06-22",64.89,65.15,63.14,64.11,7225500.0],["2023-06-23",62.8,63.34,61.855,62.86,17221700.0],["2023-06-26",62.66,64.149,61.65,61.75,5506300.0],["2023-06-27",62.33,64.56,62.045,63.93,5865400.0],["2023-06-28",63.7,65.61,63.33,64.77,6638500.0],["2023-06-29",64.875,65.77,63.74,64.39,6240900.0],["2023-06-30",65.1,66.898,64.81,66.57,8721400.0],["2023-07-03",66.67,67.3,66.04,66.2,5669900.0],["2023-07-05",65.73,69.4,65.14,68.97,12995800.0],["2023-07-06",67.38,67.38,63.44,64.61,16449000.0],["2023-07-07",64.2,68.42,64.1,67.27,11732900.0],["2023-07-10",66.84,69.65,66.72,69.06,9165900.0],["2023-07-11",69.75,72.12,69.06,71.1,10022600.0],["2023-07-12",72.83,73.04,70.58,71.22,7823900.0],["2023-07-13",72.74,76.65,72.53,76.2,15648300.0],["2023-07-14",76.315,77.11,74.84,75.46,9343900.0],["2023-07-17",75.305,78.8,74.31,78.06,10001900.0],["2023-07-18",78.065,79.21,77.57,79.03,6733100.0],["2023-07-19",79.15,80.6,78.11,78.19,8320700.0],["2023-07-20",77.225,77.95,75.66,76.17,7231300.0],["2023-07-21",76.88,77.605,75.08,76.12,5260100.0],["2023-07-24",75.86,77.26,74.36,77.14,5016000.0],["2023-07-25",77.58,78.25,76.79,76.87,3362600.0],["2023-07-26",76.16,77.845,75.76,77.41,4235200.0],["2023-07-27",78.83,79.44,75.4,75.77,5911900.0],["2023-07-28",78.315,78.98,77.35,78.36,6225700.0],["2023-07-31",79.38,81.47,79.16,80.53,7815000.0],["2023-08-01",79.88,79.9,77.78,78.76,6731500.0],["2023-08-02",77.135,77.135,73.87,74.49,10439800.0],["2023-08-03",73.36,73.88,71.51,73.55,13742600.0],["2023-08-04",67.68,70.398,63.2,63.52,33476000.0],["2023-08-07",64.16,65.15,63.28,64.01,16331200.0],["2023-08-08",62.8,63.58,62.32,62.38,11439300.0],["2023-08-09",63.63,64.547,62.41,62.71,12169200.0],["2023-08-10",63.06,64.26,61.81,62.24,8642500.0],["2023-08-11",61.6,62.36,60.53,60.57,7740700.0],["2023-08-14",60.06,60.49,59.64,60.15,7408100.0],["2023-08-15",60.09,60.36,58.13,58.36,9501100.0],["2023-08-16",58.14,58.95,57.44,57.49,8309200.0],["2023-08-17",57.07,57.52,56.08,56.1,10195200.0],["2023-08-18",55.03,57.27,54.725,56.88,9841100.0],["2023-08-21",56.84,57.56,55.99,57.56,9422900.0],["2023-08-22",57.81,58.0,55.63,56.07,10494000.0],["2023-08-23",56.3,57.4,55.9,57.22,12207300.0],["2023-08-24",57.57,57.57,55.31,55.63,7952700.0],["2023-08-25",55.4,56.63,54.97,55.86,7741000.0],["2023-08-28",56.01,56.45,55.26,55.87,5333600.0],["2023-08-29",55.57,57.9,55.46,57.76,7329800.0],["2023-08-30",57.33,58.21,56.98,57.72,6813200.0],["2023-08-31",57.8,58.5,57.17,57.65,7392900.0],["2023-09-01",58.39,59.04,57.85,58.17,5752300.0],["2023-09-05",58.16,59.195,57.785,58.74,5987000.0],["2023-09-06",57.68,59.72,57.49,57.64,10491600.0],["2023-09-07",56.22,56.5,55.14,56.04,9075800.0],["2023-09-08",56.0,56.0,52.78,53.08,20691100.0],["2023-09-11",53.955,55.2,53.27,53.94,10420000.0],["2023-09-12",53.785,55.729,53.65,54.33,10233100.0],["2023-09-13",54.075,54.58,53.61,54.15,5735300.0],["2023-09-14",54.61,54.73,53.57,53.85,8090000.0],["2023-09-15",53.68,54.08,52.26,52.83,11915100.0],["2023-09-18",52.81,52.81,51.24,51.25,11564000.0],["2023-09-19",49.94,50.63,49.37,49.8,17971800.0],["2023-09-20",49.99,50.06,47.52,47.57,15313500.0],["2023-09-21",46.51,46.93,45.27,45.62,19540800.0],["2023-09-22",45.89,46.18,44.6,44.71,11866500.0],["2023-09-25",44.62,45.74,44.33,45.59,8841300.0],["2023-09-26",44.94,45.74,44.56,44.81,10168200.0],["2023-09-27",45.26,45.36,43.75,44.14,11656100.0],["2023-09-28",44.03,44.56,42.77,44.35,16585100.0],["2023-09-29",45.21,45.63,44.21,44.26,11965300.0],["2023-10-02",44.32,44.72,42.98,43.19,10433200.0],["2023-10-03",42.57,43.29,41.49,41.9,11399900.0],["2023-10-04",42.0,42.22,41.24,41.9,11048000.0],["2023-10-05",41.51,42.815,40.77,42.64,15916700.0],["2023-10-06",42.15,44.05,42.15,43.83,13244300.0],["2023-10-09",43.12,43.815,42.89,43.71,7787600.0],["2023-10-10",44.3,46.54,44.3,46.0,15783400.0],["2023-10-11",46.34,47.535,46.02,46.69,15563000.0],["2023-10-12",47.05,47.225,45.121,45.45,13843000.0],["2023-10-13",44.63,44.87,43.14,43.17,13495900.0],["2023-10-16",43.84,44.95,43.595,44.76,9192200.0],["2023-10-17",44.18,46.38,44.09,45.9,11581300.0],["2023-10-18",45.275,45.88,44.55,44.58,8206400.0],["2023-10-19",44.38,45.57,43.96,44.17,10885100.0],["2023-10-20",44.515,44.56,43.7,43.98,9985900.0],["2023-10-23",43.58,44.565,42.81,43.9,9641600.0],["2023-10-24",44.78,46.15,44.711,45.35,11482200.0],["2023-10-25",43.56,43.65,41.3,41.72,20833400.0],["2023-10-26",41.66,42.89,41.545,41.68,11861500.0],["2023-10-27",40.36,40.52,38.91,40.02,19872600.0],["2023-10-30",40.37,40.86,38.85,39.22,15531800.0],["2023-10-31",39.48,40.38,38.885,40.25,9734500.0],["2023-11-01",39.95,41.095,39.34,40.96,11957100.0],["2023-11-02",43.71,44.1,42.78,43.98,30573900.0],["2023-11-03",50.8,52.13,48.4,48.68,49424200.0],["2023-11-06",49.19,49.921,48.152,49.52,22090200.0],["2023-11-07",49.705,51.63,49.705,51.05,22098700.0],["2023-11-08",50.96,53.05,50.63,52.27,19517500.0],["2023-11-09",52.795,53.35,50.98,51.05,16380500.0],["2023-11-10",50.99,51.7,50.87,51.5,9510200.0],["2023-11-13",50.95,52.21,50.86,52.02,9727500.0],["2023-11-14",53.96,55.33,53.82,55.1,15519200.0],["2023-11-15",55.52,57.27,55.45,56.3,14683100.0],["2023-11-16",56.02,56.45,55.49,56.28,9462600.0],["2023-11-17",56.44,58.4,56.4,58.19,12031000.0],["2023-11-20",57.92,59.535,57.476,59.27,10463400.0],["2023-11-21",58.67,59.335,58.06,58.67,8125100.0],["2023-11-22",59.13,59.73,58.339,59.02,7702100.0],["2023-11-24",58.97,60.04,58.68,59.65,5162600.0],["2023-11-27",59.11,60.78,59.0,60.31,10451600.0],["2023-11-28",60.5,64.0,60.39,63.34,15851200.0],["2023-11-29",63.58,65.11,63.58,63.73,13983700.0],["2023-11-30",64.09,64.2,62.68,63.43,9036600.0],["2023-12-01",63.5,65.17,63.39,65.04,11954200.0],["2023-12-04",65.0,65.33,64.19,65.0,8865200.0],["2023-12-05",64.32,64.94,63.38,64.89,8606200.0],["2023-12-06",65.79,69.95,65.79,68.0,20160600.0],["2023-12-07",67.029,68.88,66.88,68.47,12668300.0],["2023-12-08",67.85,70.667,67.6,69.17,11485300.0],["2023-12-11",68.925,70.26,68.24,68.56,8109700.0],["2023-12-12",69.21,69.57,68.33,69.57,6414700.0],["2023-12-13",69.73,70.54,66.73,70.06,16628000.0],["2023-12-14",71.8,75.44,71.775,74.76,20563600.0],["2023-12-15",74.83,75.49,73.66,74.21,11130100.0],["2023-12-18",74.0,74.87,73.4,73.88,7546000.0],["2023-12-19",74.6,77.76,74.6,77.31,11958300.0],["2023-12-20",77.03,79.1,76.0,76.11,12378200.0],["2023-12-21",77.17,77.85,75.83,76.9,8829400.0],["2023-12-22",77.08,77.55,76.25,77.14,7045400.0],["2023-12-26",77.3,78.64,77.3,78.18,6135500.0],["2023-12-27",78.0,79.73,77.96,79.6,7418800.0],["2023-12-28",79.77,80.29,79.21,79.51,6830500.0],["2023-12-29",79.32,79.77,76.855,77.35,8244900.0],["2024-01-02",75.5,75.9,71.47,72.22,15249500.0],["2024-01-03",69.0,70.6,68.14,68.63,15374100.0],["2024-01-04",68.0,69.065,66.86,68.15,10021000.0],["2024-01-05",67.53,68.57,66.595,66.96,11150700.0],["2024-01-08",67.68,69.34,67.365,69.31,9210800.0],["2024-01-09",68.76,70.64,68.76,69.53,8077100.0],["2024-01-10",69.95,69.95,67.48,67.9,8705700.0],["2024-01-11",68.61,68.8,66.11,67.87,7617700.0],["2024-01-12",68.0,68.67,66.43,66.48,6612400.0],["2024-01-16",65.48,65.98,64.2,65.16,9984100.0],["2024-01-17",63.72,63.965,62.07,63.9,9588300.0],["2024-01-18",64.51,65.23,63.43,64.47,8226600.0],["2024-01-19",64.76,66.06,63.75,65.85,8642500.0],["2024-01-22",67.13,69.36,66.26,66.69,10438400.0],["2024-01-23",67.25,67.69,65.685,66.2,7247500.0],["2024-01-24",67.09,67.3,62.55,62.57,12081200.0],["2024-01-25",63.17,63.3,61.83,62.71,10939200.0],["2024-01-26",62.0,65.57,61.94,64.97,11500900.0],["2024-01-29",65.12,69.07,64.95,68.98,13236200.0],["2024-01-30",70.35,71.409,67.8,68.22,13270600.0],["2024-01-31",67.68,68.37,64.825,65.01,10919000.0],["2024-02-01",66.05,67.34,64.97,66.67,9050600.0],["2024-02-02",66.42,68.43,65.29,67.88,9373500.0],["2024-02-05",67.0,67.23,65.45,65.85,6646400.0],["2024-02-06",66.25,68.86,66.2,67.0,10734700.0],["2024-02-07",67.09,68.839,65.58,68.31,7908100.0],["2024-02-08",67.91,69.42,66.86,68.83,8515900.0],["2024-02-09",69.23,69.9,66.67,66.88,11405000.0],["2024-02-12",67.02,69.59,67.02,68.84,9112800.0],["2024-02-13",65.82,66.66,64.38,64.98,11784100.0],["2024-02-14",66.08,67.745,65.881,67.41,8346400.0],["2024-02-15",68.28,70.1,68.06,69.48,9393600.0],["2024-02-16",67.2,67.98,65.555,65.64,12642900.0],["2024-02-20",65.58,66.583,64.835,65.73,10182100.0],["2024-02-21",64.425,65.0,63.629,64.47,8798200.0],["2024-02-22",65.78,68.44,65.65,67.96,23963900.0],["2024-02-23",79.81,83.29,78.47,78.92,53427600.0],["2024-02-26",77.52,77.78,74.56,74.66,23003200.0],["2024-02-27",75.95,77.96,75.34,77.71,14699200.0],["2024-02-28",77.01,79.93,76.7,78.42,12752700.0],["2024-02-29",79.5,80.96,78.54,79.47,12228200.0],["2024-03-01",79.79,80.63,78.11,79.25,9376900.0],["2024-03-04",79.42,79.67,76.89,77.0,8523300.0],["2024-03-05",76.1,76.55,73.77,74.43,7204400.0],["2024-03-06",75.67,77.135,75.187,75.53,7376800.0],["2024-03-07",76.82,77.79,75.67,77.22,6906600.0],["2024-03-08",77.95,81.85,77.5,80.74,12875700.0],["2024-03-11",81.5,83.83,80.842,81.53,10344800.0],["2024-03-12",82.955,83.02,79.29,81.71,8477100.0],["2024-03-13",81.34,87.52,81.2,85.72,15124900.0],["2024-03-14",85.74,86.167,80.16,81.24,11603600.0],["2024-03-15",80.56,82.09,79.94,80.17,8467100.0],["2024-03-18",80.31,81.53,79.31,80.86,6175200.0],["2024-03-19",79.74,80.46,78.0,79.32,6112500.0],["2024-03-20",78.71,81.82,78.21,81.46,6652600.0],["2024-03-21",82.41,85.0,82.34,84.05,10383700.0],["2024-03-22",83.02,84.047,80.75,80.77,6375600.0],["2024-03-25",80.61,83.535,80.58,82.62,6631900.0],["2024-03-26",83.65,85.8,83.505,83.8,8171700.0],["2024-03-27",84.94,85.67,82.24,83.18,5742300.0],["2024-03-28",83.795,84.92,83.2,84.58,5816800.0],["2024-04-01",84.915,84.915,81.045,81.46,7400100.0],["2024-04-02",79.57,79.69,77.18,79.21,7585300.0],["2024-04-03",78.41,80.307,77.81,79.65,5126300.0],["2024-04-04",79.0,80.56,74.67,74.73,14148400.0],["2024-04-05",72.9,77.33,72.77,77.17,8942200.0],["2024-04-08",77.94,78.74,77.5,78.35,4708500.0],["2024-04-09",78.3,80.0,77.99,79.98,5471000.0],["2024-04-10",77.7,79.1,77.36,78.51,4959400.0],["2024-04-11",79.4,80.095,77.63,80.06,4242800.0],["2024-04-12",78.845,79.0,76.01,76.99,6190600.0],["2024-04-15",77.54,78.0,73.4,73.5,7972300.0],["2024-04-16",72.37,74.19,72.12,73.14,5643600.0],["2024-04-17",73.57,74.525,71.89,73.51,5921800.0],["2024-04-18",73.5,74.09,71.65,72.06,6556700.0],["2024-04-19",70.91,72.54,69.81,70.42,7071600.0],["2024-04-22",71.19,72.36,69.81,71.6,6090200.0],["2024-04-23",71.87,75.28,71.658,75.21,9937300.0],["2024-04-24",75.57,76.15,73.52,74.03,5831400.0],["2024-04-25",71.5,73.3,71.03,72.79,5296500.0],["2024-04-26",74.0,75.89,73.56,74.48,4649200.0],["2024-04-29",74.58,76.3,74.28,75.31,6122200.0],["2024-04-30",75.01,75.23,72.61,73.0,6864800.0],["2024-05-01",67.91,69.5,65.69,66.84,22145700.0],["2024-05-02",68.4,70.55,67.17,70.3,17693800.0],["2024-05-03",76.49,76.5,68.98,69.47,28948300.0],["2024-05-06",70.24,73.55,70.11,73.53,11675500.0],["2024-05-07",73.11,73.6,71.4,71.6,6609800.0],["2024-05-08",70.59,72.05,70.535,71.14,5927600.0],["2024-05-09",71.44,73.31,70.716,73.2,4862400.0],["2024-05-10",73.66,73.999,70.72,71.31,5714200.0],["2024-05-13",71.84,72.249,69.57,69.74,7261500.0],["2024-05-14",70.2,71.98,70.2,71.2,5988400.0],["2024-05-15",72.42,73.7,71.365,71.52,5369500.0],["2024-05-16",71.24,72.18,70.87,71.75,6911900.0],["2024-05-17",71.82,73.43,71.27,72.26,5967000.0],["2024-05-20",72.41,73.65,71.61,73.54,6162200.0],["2024-05-21",73.0,73.3,70.5,71.51,9187500.0],["2024-05-22",70.86,71.0,67.015,67.34,12737500.0],["2024-05-23",67.8,68.12,65.77,66.62,6723700.0],["2024-05-24",66.73,67.13,65.82,66.34,6857100.0],["2024-05-28",66.47,66.76,64.83,66.08,7708500.0],["2024-05-29",64.98,66.19,64.25,65.56,7605600.0],["2024-05-30",65.51,66.23,64.6,65.02,6190400.0],["2024-05-31",64.87,65.2,62.46,64.08,10928700.0],["2024-06-03",64.1,64.775,63.7,64.3,6473100.0],["2024-06-04",64.08,65.32,63.88,64.25,8256800.0],["2024-06-05",65.22,65.62,63.89,64.8,7811800.0],["2024-06-06",64.8,66.956,64.64,66.4,9206600.0],["2024-06-07",65.9,66.57,65.08,65.1,6602300.0],["2024-06-10",64.27,64.94,63.52,64.34,9063400.0],["2024-06-11",64.0,64.5,62.945,64.16,5250600.0],["2024-06-12",66.0,67.2,64.3,64.63,7049800.0],["2024-06-13",65.075,65.85,62.21,62.36,7080200.0],["2024-06-14",61.81,62.33,61.37,62.15,4916700.0],["2024-06-17",61.73,62.66,60.9,62.5,5906900.0],["2024-06-18",62.36,63.17,61.78,61.9,7176700.0],["2024-06-20",61.5,63.335,61.19,62.74,7487200.0],["2024-06-21",62.27,62.97,61.77,62.97,7957400.0],["2024-06-24",64.12,65.35,63.8,64.4,7607800.0],["2024-06-25",64.2,64.9,63.47,64.02,6934300.0],["2024-06-26",63.58,63.78,62.62,63.29,3645400.0],["2024-06-27",63.2,64.11,62.64,63.39,4332300.0],["2024-06-28",63.58,64.6,63.13,64.49,6802600.0],["2024-07-01",64.62,64.95,62.815,63.84,5278300.0],["2024-07-02",63.98,65.38,63.77,64.58,4402300.0],["2024-07-03",64.41,65.18,63.925,64.44,2837200.0],["2024-07-05",64.18,65.79,63.99,65.78,5390100.0],["2024-07-08",65.92,66.74,63.93,64.23,6166100.0],["2024-07-09",64.48,65.35,63.83,64.51,3630200.0],["2024-07-10",64.76,64.76,62.83,64.34,4838100.0],["2024-07-11",65.41,67.06,65.11,66.49,7319000.0],["2024-07-12",67.81,69.63,67.81,68.74,8697500.0],["2024-07-15",69.49,72.295,68.75,72.06,9038300.0],["2024-07-16",72.18,73.36,71.17,72.07,7104600.0],["2024-07-17",70.63,72.53,70.62,71.85,6016500.0],["2024-07-18",72.33,72.55,67.96,68.0,13075400.0],["2024-07-19",68.01,68.69,67.31,68.1,5161400.0],["2024-07-22",68.23,68.47,66.95,68.25,4649000.0],["2024-07-23",67.7,68.39,66.84,66.89,4353300.0],["2024-07-24",65.89,66.15,61.67,61.71,9676300.0],["2024-07-25",61.995,63.73,61.47,61.58,7174600.0],["2024-07-26",60.55,61.66,59.86,60.18,11388700.0],["2024-07-29",60.59,62.27,59.9,60.74,7074000.0],["2024-07-30",61.83,62.98,59.771,60.09,7195200.0],["2024-07-31",60.96,62.94,60.545,61.88,6839200.0],["2024-08-01",61.99,63.85,59.465,59.9,12935700.0],["2024-08-02",58.45,60.82,57.67,60.38,17898400.0],["2024-08-05",55.0,59.24,55.0,57.21,13286900.0],["2024-08-06",57.4,58.61,56.25,57.25,8112100.0],["2024-08-07",58.4,59.78,57.662,58.05,9056700.0],["2024-08-08",59.23,61.45,59.07,61.21,7085500.0],["2024-08-09",61.78,62.68,60.7,62.14,5941000.0],["2024-08-12",62.16,62.31,60.36,61.09,5746200.0],["2024-08-13",61.88,63.65,61.37,63.37,4887500.0],["2024-08-14",63.46,63.6,61.81,62.2,5065500.0],["2024-08-15",63.58,64.73,63.49,64.25,6944500.0],["2024-08-16",64.47,65.93,64.47,65.87,5486500.0],["2024-08-19",66.0,66.9,65.73,66.88,4454500.0],["2024-08-20",66.81,67.267,64.83,64.88,4906900.0],["2024-08-21",64.925,65.7,64.09,65.65,5672200.0],["2024-08-22",64.98,65.88,63.63,63.84,4767300.0],["2024-08-23",64.55,65.703,64.4,65.36,5618500.0],["2024-08-26",65.46,66.58,65.41,65.56,4375100.0],["2024-08-27",65.0,66.8,64.985,66.64,3643600.0],["2024-08-28",66.235,66.46,63.86,64.68,5096000.0],["2024-08-29",65.34,68.49,65.34,66.42,7233800.0],["2024-08-30",66.87,66.965,64.75,66.08,5850700.0],["2024-09-03",64.65,65.66,63.779,64.17,4583000.0],["2024-09-04",63.86,65.24,63.67,64.08,4050900.0],["2024-09-05",63.97,65.23,63.695,64.58,3689300.0],["2024-09-06",64.68,65.41,60.98,61.24,6448500.0],["2024-09-09",62.09,63.05,61.06,61.31,5535100.0],["2024-09-10",61.49,61.59,59.2,61.37,7279600.0],["2024-09-11",60.96,63.57,60.2,63.38,5833600.0],["2024-09-12",63.445,63.76,62.11,63.67,3777000.0],["2024-09-13",63.73,64.88,63.71,63.99,4682900.0],["2024-09-16",64.04,66.18,63.98,65.78,5428400.0],["2024-09-17",66.77,67.845,66.48,67.33,4502700.0],["2024-09-18",67.22,68.24,66.26,66.74,5595100.0],["2024-09-19",68.97,69.4,67.98,68.64,6547800.0],["2024-09-20",68.6,69.0,66.628,67.46,7744800.0],["2024-09-23",67.58,68.57,67.05,67.83,5289700.0],["2024-09-24",68.45,68.61,66.51,67.54,6374600.0],["2024-09-25",67.65,67.86,65.14,65.24,5782300.0],["2024-09-26",66.27,66.628,64.915,66.52,5902000.0],["2024-09-27",67.145,67.54,65.18,66.97,7327700.0],["2024-09-30",66.58,68.35,66.5,67.13,5301700.0],["2024-10-01",67.0,67.26,64.43,65.94,6599300.0],["2024-10-02",65.59,66.13,63.935,65.06,5265600.0],["2024-10-03",64.5,65.71,64.39,65.64,4346100.0],["2024-10-04",66.95,67.06,65.38,67.02,4551100.0],["2024-10-07",66.8,67.3,65.38,65.71,4076800.0],["2024-10-08",65.66,68.51,65.59,68.25,5336700.0],["2024-10-09",68.69,68.93,67.14,68.27,4594400.0],["2024-10-10",67.22,71.01,67.22,70.02,8347500.0],["2024-10-11",69.96,70.61,68.8,69.7,6098600.0],["2024-10-14",69.96,71.76,69.0,71.65,6955700.0],["2024-10-15",72.25,72.55,69.859,71.79,5465700.0],["2024-10-16",71.89,73.59,71.324,73.53,5292100.0],["2024-10-17",73.755,74.18,72.63,73.68,4861000.0],["2024-10-18",73.67,74.94,72.708,74.66,4293400.0],["2024-10-21",74.56,75.0,73.295,73.91,4240000.0],["2024-10-22",73.31,73.94,72.54,72.82,4704500.0],["2024-10-23",72.47,73.83,70.751,71.39,4723100.0],["2024-10-24",72.18,73.01,71.761,72.55,3006200.0],["2024-10-25",73.06,73.46,72.12,72.61,3964200.0],["2024-10-28",73.01,74.6,73.0,74.48,4104600.0],["2024-10-29",74.79,74.79,73.21,73.22,4501300.0],["2024-10-30",72.73,74.48,72.73,73.29,4161900.0],["2024-10-31",72.5,73.73,71.6,72.32,4373600.0],["2024-11-01",72.23,73.113,71.75,72.15,5643100.0],["2024-11-04",72.2,73.71,72.04,72.69,4577200.0],["2024-11-05",71.63,72.895,71.63,72.38,5489700.0],["2024-11-06",74.97,78.1,74.16,77.64,10380800.0],["2024-11-07",77.41,78.08,74.935,75.27,19111800.0],["2024-11-08",71.89,74.82,69.03,74.56,24843700.0],["2024-11-11",75.9,83.95,75.8,83.4,20910700.0],["2024-11-12",82.66,87.41,82.39,87.25,15209300.0],["2024-11-13",86.3,90.0,85.253,85.82,12982400.0],["2024-11-14",85.37,85.95,82.92,83.42,9206300.0],["2024-11-15",82.55,84.52,81.84,84.3,6915200.0],["2024-11-18",83.76,91.83,83.36,90.79,16620100.0],["2024-11-19",90.0,93.0,89.79,92.42,13334200.0],["2024-11-20",92.0,93.0,89.471,89.7,7897400.0],["2024-11-21",90.735,93.96,89.624,92.7,14160500.0],["2024-11-22",92.61,94.12,91.815,92.26,9117000.0],["2024-11-25",92.5,92.51,89.27,90.75,11126900.0],["2024-11-26",89.835,90.72,88.58,89.01,7855300.0],["2024-11-27",89.43,90.65,88.2,88.78,6646100.0],["2024-11-29",89.41,90.076,88.46,88.55,4527400.0],["2024-12-02",92.44,95.95,92.0,92.78,14027800.0],["2024-12-03",91.85,93.78,90.76,93.2,8252700.0],["2024-12-04",95.15,98.95,94.3,98.92,12564100.0],["2024-12-05",99.115,99.26,95.548,95.87,9374200.0],["2024-12-06",97.48,98.819,96.04,98.25,9410700.0],["2024-12-09",97.29,98.05,94.4,95.42,8420300.0],["2024-12-10",96.88,97.04,93.8,94.04,6371800.0],["2024-12-11",95.755,98.99,95.51,98.19,7707300.0],["2024-12-12",96.42,96.98,93.96,94.11,9777400.0],["2024-12-13",94.62,95.39,91.91,91.98,8351600.0],["2024-12-16",92.72,94.62,91.55,93.78,6678700.0],["2024-12-17",93.59,95.59,93.15,94.55,6004300.0],["2024-12-18",94.26,95.78,87.19,87.3,11011200.0],["2024-12-19",90.08,91.81,87.3,87.64,8398200.0],["2024-12-20",86.84,90.78,86.202,89.65,8834300.0],["2024-12-23",89.48,89.84,87.66,89.29,4208500.0],["2024-12-24",89.63,91.14,88.88,91.08,2197700.0],["2024-12-26",90.5,91.63,90.289,91.48,2991100.0],["2024-12-27",91.0,91.29,88.05,88.97,4140800.0],["2024-12-30",88.405,88.69,86.83,87.48,5383800.0],["2024-12-31",87.72,88.0,84.82,84.99,4989400.0],["2025-01-02",86.15,87.55,84.843,86.75,5695400.0],["2025-01-03",90.645,92.65,89.23,92.16,10633400.0],["2025-01-06",93.63,93.83,91.22,91.94,6464800.0],["2025-01-07",92.36,93.58,86.82,87.68,6851700.0],["2025-01-08",87.525,88.379,85.69,86.75,5932700.0],["2025-01-10",84.97,84.97,81.65,82.54,8229700.0],["2025-01-13",80.72,82.19,80.2,82.01,6934300.0],["2025-01-14",83.03,84.28,81.65,82.42,5221800.0],["2025-01-15",86.12,86.8,84.321,84.79,6120500.0],["2025-01-16",85.1,87.22,84.9,86.38,6124800.0],["2025-01-17",87.0,88.15,86.1,86.96,5797000.0],["2025-01-21",88.06,89.84,87.63,89.5,4269100.0],["2025-01-22",90.2,90.56,87.28,87.48,6010000.0],["2025-01-23",87.11,88.56,86.47,87.8,4899200.0],["2025-01-24",88.555,89.99,88.06,88.67,5330000.0],["2025-01-27",84.51,87.43,84.25,85.01,6136300.0],["2025-01-28",85.48,88.71,84.36,88.64,4797100.0],["2025-01-29",88.365,90.77,87.96,90.03,4662100.0],["2025-01-30",91.59,94.25,91.11,92.95,5828400.0],["2025-01-31",93.35,93.75,90.31,90.82,6821600.0],["2025-02-03",88.64,91.29,87.71,90.2,4760200.0],["2025-02-04",90.2,90.23,85.89,86.17,5698200.0],["2025-02-05",87.39,87.815,85.38,86.0,4632700.0],["2025-02-06",87.65,88.13,85.22,86.08,4908600.0],["2025-02-07",87.63,88.73,84.95,85.32,4741000.0],["2025-02-10",86.44,86.78,84.26,84.85,3980400.0],["2025-02-11",84.9,85.328,82.34,82.59,3988800.0],["2025-02-12",81.25,83.06,81.1,82.99,4284300.0],["2025-02-13",83.89,85.09,82.45,84.29,4552400.0],["2025-02-14",84.18,84.53,82.23,84.0,5658300.0],["2025-02-18",84.555,85.15,83.2,84.18,6129000.0],["2025-02-19",83.45,84.52,82.55,83.89,7185300.0],["2025-02-20",84.34,85.55,81.7,83.04,12435300.0],["2025-02-21",74.97,76.5,67.43,68.35,36825100.0],["2025-02-24",68.01,68.73,65.02,65.92,17087400.0],["2025-02-25",66.22,66.4,62.6,62.84,18883300.0],["2025-02-26",63.45,65.61,63.25,65.29,19614300.0],["2025-02-27",65.01,66.76,63.91,64.28,12273300.0],["2025-02-28",63.87,65.41,63.11,65.3,7843600.0],["2025-03-03",65.75,66.9,62.31,62.79,10062500.0],["2025-03-04",60.39,61.14,57.9,59.43,15104800.0],["2025-03-05",59.8,61.65,59.43,61.12,9759100.0],["2025-03-06",59.05,60.965,58.674,59.8,10868900.0],["2025-03-07",59.805,61.02,57.61,60.0,10863900.0],["2025-03-10",58.14,58.42,53.54,54.74,15663200.0],["2025-03-11",54.76,56.14,53.95,55.29,11440000.0],["2025-03-12",56.38,56.746,55.21,55.9,9003700.0],["2025-03-13",55.34,55.71,53.88,54.04,8632500.0],["2025-03-14",55.5,57.521,55.347,57.22,8942300.0],["2025-03-17",56.65,59.435,56.65,58.65,7701800.0],["2025-03-18",59.9,60.09,58.78,59.65,8248600.0],["2025-03-19",60.455,62.43,59.6,61.37,8622500.0],["2025-03-20",60.57,62.38,60.44,61.0,6344100.0],["2025-03-21",60.35,61.58,59.6,61.11,11395600.0],["2025-03-24",62.38,63.18,62.0,62.58,9048800.0],["2025-03-25",62.765,63.69,61.21,61.33,7366100.0],["2025-03-26",60.89,61.36,58.8,59.05,8947800.0],["2025-03-27",58.76,58.9,56.88,56.99,7927100.0],["2025-03-28",56.54,57.0,54.69,55.33,10692000.0],["2025-03-31",53.89,54.69,52.25,54.33,8163700.0],["2025-04-01",53.89,55.52,53.77,55.41,7649900.0],["2025-04-02",54.0,58.71,53.903,57.86,9187900.0],["2025-04-03",54.74,55.441,52.47,53.97,13288100.0],["2025-04-04",50.31,51.88,47.69,50.26,15195700.0],["2025-04-07",47.05,53.45,46.42,50.47,13017700.0],["2025-04-08",52.93,53.339,48.13,49.08,9909700.0],["2025-04-09",49.05,56.77,47.95,55.99,12475700.0],["2025-04-10",54.34,54.88,50.93,52.91,9574000.0],["2025-04-11",52.86,54.15,51.0,53.94,8623100.0],["2025-04-14",55.31,55.7,53.64,54.66,7027200.0],["2025-04-15",54.82,55.9,54.58,55.08,4012900.0],["2025-04-16",54.2,55.5,52.77,53.75,6318000.0],["2025-04-17",53.65,54.418,53.03,53.9,4510000.0],["2025-04-21",52.92,53.45,51.399,52.39,5836800.0],["2025-04-22",53.02,54.83,52.995,54.33,6058800.0],["2025-04-23",56.9,58.75,55.22,55.66,8388800.0],["2025-04-24",55.79,57.52,55.18,57.5,6468800.0],["2025-04-25",57.67,58.27,57.22,58.09,5625900.0],["2025-04-28",58.55,59.27,57.52,58.32,4578700.0],["2025-04-29",58.74,59.82,58.5,59.56,4547700.0],["2025-04-30",57.02,58.7,56.414,58.47,6625500.0],["2025-05-01",59.02,59.68,58.21,58.48,10667000.0],["2025-05-02",45.325,47.0,44.27,46.53,54280100.0],["2025-05-05",45.92,46.94,45.025,46.64,18628200.0],["2025-05-06",45.7,48.02,45.65,47.29,18029100.0],["2025-05-07",47.48,48.18,47.11,47.95,14809000.0],["2025-05-08",48.125,50.785,48.125,50.11,13090500.0],["2025-05-09",50.23,51.27,50.09,50.36,12274600.0],["2025-05-12",53.185,55.06,53.185,55.02,13204500.0],["2025-05-13",55.185,58.685,54.86,58.17,20820300.0],["2025-05-14",59.61,59.85,57.71,58.5,13394000.0],["2025-05-15",57.145,57.88,56.46,57.01,11546500.0],["2025-05-16",56.49,58.12,56.48,57.66,7034800.0],["2025-05-19",56.18,58.49,56.08,58.33,7197400.0],["2025-05-20",58.445,58.65,57.03,57.34,5689700.0],["2025-05-21",56.55,57.01,55.19,55.44,10101700.0],["2025-05-22",55.6,59.08,55.6,58.35,12529800.0],["2025-05-23",56.415,59.095,55.88,58.74,9695900.0],["2025-05-27",60.05,62.66,59.85,62.15,12008400.0],["2025-05-28",62.515,62.515,61.33,61.81,6605900.0],["2025-05-29",62.27,63.11,61.675,62.16,7504100.0],["2025-05-30",61.72,62.09,60.885,61.75,11486800.0],["2025-06-02",60.36,61.888,59.9,61.76,6094200.0],["2025-06-03",63.725,63.8,62.01,63.51,7697600.0],["2025-06-04",63.72,64.07,62.55,63.86,7559300.0],["2025-06-05",63.62,64.9,63.15,63.6,8155100.0],["2025-06-06",64.54,65.22,63.483,64.99,7824500.0],["2025-06-09",65.45,66.46,64.775,65.84,7128100.0],["2025-06-10",65.48,65.685,63.99,64.48,9971000.0],["2025-06-11",64.91,65.45,63.78,64.06,6419800.0],["2025-06-12",63.6,65.32,63.31,63.85,5193900.0],["2025-06-13",62.21,62.991,61.345,61.57,7035100.0],["2025-06-16",62.73,65.18,62.66,64.82,6561700.0],["2025-06-17",64.045,64.54,63.06,63.32,5408200.0],["2025-06-18",63.06,63.91,61.34,63.09,8344500.0],["2025-06-20",63.54,64.3,63.0,63.59,6941900.0],["2025-06-23",62.995,63.99,61.87,63.62,6018700.0],["2025-06-24",64.61,65.72,64.3,65.34,6303200.0],["2025-06-25",65.765,65.765,64.33,64.81,5395900.0],["2025-06-26",64.88,65.205,63.801,65.11,5097200.0],["2025-06-27",65.38,67.01,65.08,66.63,9854300.0],["2025-06-30",67.14,68.4,67.06,67.93,5628600.0],["2025-07-01",67.74,68.93,66.875,68.27,7204200.0],["2025-07-02",68.17,70.09,68.0,69.22,7032700.0],["2025-07-03",69.665,69.7,68.58,69.23,4369300.0],["2025-07-07",68.71,70.27,67.73,69.41,7545000.0],["2025-07-08",70.215,70.98,67.701,67.84,6872900.0],["2025-07-09",68.32,69.04,67.45,69.01,5340800.0],["2025-07-10",68.95,69.23,67.8,68.76,4163500.0],["2025-07-11",67.8,68.56,64.85,65.14,12851600.0],["2025-07-14",66.73,69.84,66.4,68.68,11130900.0],["2025-07-15",67.98,68.22,65.96,66.01,6706100.0],["2025-07-16",66.53,69.1,66.262,69.03,8209900.0],["2025-07-17",69.82,71.52,69.615,70.73,7795300.0],["2025-07-18",72.01,73.25,71.17,72.82,10786400.0],["2025-07-21",78.61,79.44,76.8,78.08,49143500.0],["2025-07-22",78.46,79.585,78.26,79.27,139479500.0],["2025-07-23",79.81,80.36,78.45,79.7,13249800.0],["2025-07-24",79.445,81.13,79.31,79.77,9377500.0],["2025-07-25",79.755,81.08,78.93,80.74,6348700.0],["2025-07-28",81.2,82.18,80.365,80.57,9578700.0],["2025-07-29",79.7,81.06,77.64,78.18,10632000.0],["2025-07-30",77.705,78.75,77.049,77.59,7352200.0],["2025-07-31",76.78,78.08,76.0,77.26,6769800.0],["2025-08-01",75.0,75.22,72.985,74.03,8235300.0],["2025-08-04",75.02,76.63,74.42,76.12,6082200.0],["2025-08-05",75.98,76.1,74.01,75.29,7207400.0],["2025-08-06",75.33,76.88,75.33,76.13,6488700.0],["2025-08-07",76.125,77.37,76.0,76.85,14968800.0],["2025-08-08",82.125,82.5,73.2,73.39,22800800.0],["2025-08-11",74.08,74.758,72.39,73.03,10172000.0],["2025-08-12",73.58,75.5,73.58,74.54,7048000.0],["2025-08-13",74.765,77.063,74.758,76.95,8084300.0],["2025-08-14",76.17,76.54,74.47,76.04,6560300.0],["2025-08-15",76.19,76.88,75.23,75.8,6691800.0],["2025-08-18",76.0,77.46,75.76,76.73,6781400.0],["2025-08-19",76.85,77.25,74.04,74.3,5387000.0],["2025-08-20",73.58,74.28,71.45,74.18,7093100.0],["2025-08-21",73.72,74.15,72.51,74.09,6961900.0],["2025-08-22",73.55,79.385,73.47,79.12,12035300.0],["2025-08-25",78.39,80.32,78.39,79.08,6549300.0],["2025-08-26",78.46,79.01,77.73,78.78,5128300.0],["2025-08-27",78.58,79.685,78.44,79.39,4027600.0],["2025-08-28",79.98,81.39,79.756,80.78,5019600.0],["2025-08-29",80.8,82.25,79.14,79.64,6205700.0],["2025-09-02",76.81,77.1,75.185,76.23,6813700.0],["2025-09-03",76.3,76.375,75.34,75.79,4975000.0],["2025-09-04",75.73,75.96,73.72,75.75,4804900.0],["2025-09-05",76.3,77.075,73.69,74.94,4785800.0],["2025-09-08",75.05,75.98,74.885,75.82,5191500.0],["2025-09-09",75.63,76.67,75.0,75.51,4162300.0],["2025-09-10",75.795,76.79,73.05,73.75,5756300.0],["2025-09-11",73.94,74.77,73.446,74.23,4196700.0],["2025-09-12",73.6,74.215,72.845,72.87,4621300.0],["2025-09-15",73.33,75.2,73.1,74.63,6474800.0],["2025-09-16",74.56,75.96,73.801,75.78,5512200.0],["2025-09-17",75.88,77.25,74.53,75.71,5296900.0],["2025-09-18",76.2,78.3,75.76,77.37,5443800.0],["2025-09-19",77.7,77.71,76.17,77.03,7600300.0],["2025-09-22",76.5,77.69,74.72,77.41,9005300.0],["2025-09-23",77.69,79.0,75.48,76.54,7218100.0],["2025-09-24",76.23,78.41,75.99,76.49,5065800.0],["2025-09-25",75.04,75.79,72.84,73.68,7448000.0],["2025-09-26",73.385,73.83,71.44,73.67,6578200.0],["2025-09-29",74.45,76.155,74.335,75.39,7237200.0],["2025-09-30",75.32,75.665,71.61,72.27,7838100.0],["2025-10-01",72.57,73.62,71.835,73.4,6640700.0],["2025-10-02",73.8,77.24,73.7,76.81,7856000.0],["2025-10-03",76.69,78.245,76.1,76.95,5761700.0],["2025-10-06",77.55,78.8,76.69,77.78,5324100.0],["2025-10-07",78.4,79.97,77.74,79.02,5428000.0],["2025-10-08",79.86,81.685,79.05,81.11,6024900.0],["2025-10-09",81.09,81.5,80.01,80.85,4193600.0],["2025-10-10",80.66,80.97,74.29,74.67,8802300.0],["2025-10-13",75.97,76.05,74.43,75.02,5383800.0],["2025-10-14",73.22,77.44,71.92,76.18,5239300.0],["2025-10-15",76.89,77.8,75.33,76.13,3672500.0],["2025-10-16",76.35,77.69,74.4,74.54,5590300.0],["2025-10-17",73.78,75.71,73.38,75.2,4416700.0],["2025-10-20",75.94,76.87,74.84,76.5,4538200.0],["2025-10-21",76.24,78.87,76.05,77.73,4362400.0],["2025-10-22",77.34,77.34,75.23,75.92,4609900.0],["2025-10-23",76.13,79.29,75.76,78.56,4695900.0],["2025-10-24",79.8,80.38,79.201,79.54,3866900.0],["2025-10-27",80.58,81.49,79.9,80.15,5158500.0],["2025-10-28",80.16,81.7,79.77,80.18,3954600.0],["2025-10-29",77.805,78.15,75.07,76.51,8029400.0],["2025-10-30",76.47,76.47,73.715,73.92,6301800.0],["2025-10-31",74.61,76.438,74.44,75.94,7364700.0],["2025-11-03",76.15,76.65,73.638,74.3,5317800.0],["2025-11-04",73.11,73.625,71.26,72.58,4983600.0],["2025-11-05",72.88,74.649,72.35,73.65,5310800.0],["2025-11-06",74.34,75.1,70.86,70.93,11236400.0],["2025-11-07",61.36,66.74,61.36,65.45,21402400.0],["2025-11-10",66.64,68.05,64.97,66.8,8017400.0],["2025-11-11",66.285,66.7,65.39,65.91,5397400.0],["2025-11-12",65.85,66.45,64.985,65.77,5145900.0],["2025-11-13",65.37,65.67,61.63,62.3,8568900.0],["2025-11-14",61.03,62.19,60.17,60.48,9189400.0],["2025-11-17",61.31,61.414,58.15,58.89,7088400.0],["2025-11-18",58.38,59.54,57.29,57.64,7519700.0],["2025-11-19",58.54,62.75,56.96,62.0,19763000.0],["2025-11-20",64.31,65.62,61.83,61.95,17531000.0],["2025-11-21",62.59,62.95,59.57,61.95,13057400.0],["2025-11-24",62.015,62.72,61.18,61.86,7393600.0],["2025-11-25",62.04,63.775,61.81,63.69,7223800.0],["2025-11-26",63.86,66.13,63.55,65.03,6770500.0],["2025-11-28",65.73,67.48,65.5,66.8,3459900.0],["2025-12-01",65.66,66.56,64.32,64.35,8119900.0],["2025-12-02",64.73,65.275,59.97,60.11,20737700.0],["2025-12-03",61.04,62.9,60.29,61.11,13314700.0],["2025-12-04",61.29,62.22,60.7,62.19,6966800.0],["2025-12-05",61.26,62.37,60.73,61.11,6670900.0],["2025-12-08",61.35,61.71,60.42,61.04,6154300.0],["2025-12-09",60.58,62.08,60.223,61.57,5118000.0],["2025-12-10",61.45,63.35,60.982,63.29,5491000.0],["2025-12-11",63.12,64.11,62.67,63.61,5945400.0],["2025-12-12",63.61,65.12,62.8,64.75,6642300.0],["2025-12-15",65.63,66.4,63.95,64.02,6711900.0],["2025-12-16",64.3,65.5,63.875,64.55,6213200.0],["2025-12-17",64.68,65.74,63.64,63.77,4947500.0],["2025-12-18",64.65,65.9,64.16,64.39,4593700.0],["2025-12-19",64.59,65.77,64.56,65.33,10063100.0],["2025-12-22",65.58,66.41,64.84,65.15,6322000.0],["2025-12-23",64.39,65.18,63.92,64.94,5068200.0],["2025-12-24",64.75,66.74,64.61,66.05,3017700.0],["2025-12-26",65.875,66.47,65.34,66.27,3118400.0],["2025-12-29",65.99,66.4,65.475,65.92,4216700.0],["2025-12-30",65.83,65.99,65.45,65.54,2958800.0],["2025-12-31",65.5,65.9,65.035,65.09,3487500.0],["2026-01-02",65.72,65.72,62.52,65.15,6830100.0],["2026-01-05",65.095,69.3,64.9,68.45,8109900.0],["2026-01-06",68.57,70.01,68.39,70.0,5470900.0],["2026-01-07",71.194,72.22,70.045,71.47,6117300.0],["2026-01-08",71.05,71.56,69.572,70.16,5711900.0],["2026-01-09",70.59,70.88,68.38,69.55,3996500.0],["2026-01-12",70.01,71.22,68.93,70.26,5100100.0],["2026-01-13",70.175,70.175,66.645,67.26,7599700.0],["2026-01-14",66.715,66.79,64.44,65.61,7194800.0],["2026-01-15",65.535,65.581,64.4,64.92,7183200.0],["2026-01-16",65.18,66.05,64.4,65.95,5539300.0],["2026-01-20",63.68,64.57,62.48,62.63,7509300.0],["2026-01-21",62.895,65.4,62.85,64.0,8105400.0],["2026-01-22",63.98,65.677,63.98,65.05,6016400.0],["2026-01-23",65.03,67.79,65.0,66.83,6443900.0],["2026-01-26",66.85,67.33,65.76,65.9,5137000.0],["2026-01-27",66.37,66.5,63.86,64.59,4546800.0],["2026-01-28",65.0,65.92,64.02,64.22,4927500.0],["2026-01-29",64.35,64.73,61.62,62.21,6381100.0],["2026-01-30",61.53,61.791,60.01,60.43,7234200.0],["2026-02-02",59.4,60.785,59.08,60.4,8220800.0],["2026-02-03",58.32,58.43,55.85,56.79,10360100.0],["2026-02-04",56.38,57.87,55.071,57.43,8467000.0],["2026-02-05",56.27,57.32,53.35,53.38,10267300.0],["2026-02-06",55.05,56.42,54.81,55.97,8982900.0],["2026-02-09",56.05,57.51,55.54,56.78,7350200.0],["2026-02-10",57.16,58.53,56.98,57.3,6007200.0],["2026-02-11",57.46,57.46,53.37,53.81,9787300.0],["2026-02-12",53.06,53.4,48.21,49.09,17158100.0],["2026-02-13",49.685,50.41,48.89,49.8,10012000.0],["2026-02-17",50.216,51.34,49.58,50.81,9297000.0],["2026-02-18",52.01,54.23,51.62,53.6,8434300.0],["2026-02-19",53.03,53.42,52.2,52.89,7740900.0],["2026-02-20",52.57,54.635,52.13,53.22,7318300.0],["2026-02-23",52.05,52.52,50.01,50.75,13712900.0],["2026-02-24",50.4,51.77,49.33,51.0,9921200.0],["2026-02-25",51.655,52.06,50.6,51.94,7971000.0],["2026-02-26",51.84,54.805,51.799,54.53,18400400.0],["2026-02-27",63.09,66.12,61.2,63.7,40658100.0],["2026-03-02",60.01,64.97,59.654,64.45,19625600.0],["2026-03-03",63.23,64.77,61.325,62.9,9733400.0],["2026-03-04",63.25,65.725,62.74,65.24,10400900.0],["2026-03-05",64.72,67.51,64.6,67.38,11851400.0],["2026-03-06",66.26,67.74,65.18,66.33,11047700.0],["2026-03-09",65.085,66.085,63.264,65.54,7511200.0],["2026-03-10",66.0,66.798,64.827,65.6,5908800.0],["2026-03-11",65.95,67.25,63.41,64.63,9050400.0],["2026-03-12",63.7,65.07,59.745,59.9,8599800.0],["2026-03-13",60.65,61.45,59.67,59.79,7134200.0],["2026-03-16",60.56,60.78,59.331,59.85,6082700.0],["2026-03-17",60.37,61.355,59.725,59.79,5615600.0],["2026-03-18",59.72,61.54,57.155,57.84,9834800.0],["2026-03-19",57.24,59.387,57.12,58.99,6387300.0],["2026-03-20",58.56,60.43,58.09,59.37,10018000.0],["2026-03-23",60.96,62.21,60.15,61.17,6577000.0],["2026-03-24",60.06,60.69,58.86,59.89,4684000.0],["2026-03-25",61.21,62.13,59.3,60.01,4585500.0],["2026-03-26",59.335,61.4,59.11,59.37,5610300.0],["2026-03-27",58.33,58.525,55.86,55.98,5513700.0],["2026-03-30",56.32,58.109,56.32,57.03,5246400.0],["2026-03-31",58.225,60.57,57.8,60.18,7405300.0],["2026-04-01",61.17,61.425,59.45,59.54,5493500.0],["2026-04-02",58.0,60.02,56.75,59.78,6546700.0],["2026-04-06",59.92,61.74,59.885,60.68,3251400.0],["2026-04-07",60.37,60.93,59.43,59.97,3629400.0],["2026-04-08",63.64,65.4,62.38,62.83,7033100.0],["2026-04-09",62.67,62.93,59.65,62.69,5932400.0],["2026-04-10",62.86,63.0,60.855,62.2,6041100.0],["2026-04-13",61.09,64.31,60.635,64.22,5213700.0],["2026-04-14",64.8,66.42,64.59,66.15,5908100.0],["2026-04-15",67.0,68.33,66.1,67.97,4612300.0],["2026-04-16",68.46,69.17,67.34,68.67,3514900.0],["2026-04-17",70.04,72.18,69.9,71.26,6778800.0],["2026-04-20",71.04,73.935,71.04,73.89,5784300.0],["2026-04-21",74.1,75.23,71.6,71.75,6367900.0],["2026-04-22",72.54,73.43,71.89,72.5,3471900.0],["2026-04-23",71.5,71.63,68.51,69.93,3751600.0],["2026-04-24",70.34,72.115,69.62,71.63,3925700.0],["2026-04-27",70.87,72.38,70.38,71.28,3991200.0],["2026-04-28",71.23,71.68,69.5,69.54,4507400.0],["2026-04-29",69.4,69.97,67.8,69.46,4924800.0],["2026-04-30",69.83,70.65,68.28,70.51,4106200.0],["2026-05-01",71.44,72.55,71.11,71.81,3808600.0],["2026-05-04",71.92,73.46,71.5,71.9,4792200.0],["2026-05-05",70.65,72.47,69.93,71.25,4962900.0],["2026-05-06",71.69,71.94,69.961,70.83,5229600.0],["2026-05-07",71.78,72.3,69.82,70.14,10022300.0],["2026-05-08",75.63,77.16,72.5,74.85,12878400.0],["2026-05-11",75.09,75.55,72.76,73.17,5319300.0],["2026-05-12",72.07,72.88,71.4,72.12,6222300.0],["2026-05-13",71.2,71.39,68.69,69.78,6467700.0],["2026-05-14",70.29,71.7,69.55,71.53,5270800.0],["2026-05-15",70.56,71.6,70.16,70.36,5109300.0],["2026-05-18",69.78,71.8,69.54,70.63,4806000.0],["2026-05-19",70.85,71.55,68.89,69.17,5723800.0],["2026-05-20",69.98,71.745,67.8,70.89,6427100.0],["2026-05-21",69.75,70.222,68.34,68.65,8496800.0],["2026-05-22",68.105,69.0,67.08,68.08,5627500.0],["2026-05-26",68.67,69.35,67.55,69.17,5078000.0],["2026-05-27",69.91,72.56,69.625,71.42,6358800.0],["2026-05-28",70.86,74.49,70.06,74.35,6625000.0],["2026-05-29",74.97,76.66,74.195,75.72,7380400.0],["2026-06-01",76.35,77.624,75.53,76.1,7923900.0],["2026-06-02",76.31,76.49,73.93,74.15,4903500.0],["2026-06-03",73.39,73.52,69.4,69.8,7207600.0],["2026-06-04",70.81,72.535,70.55,70.89,4572000.0],["2026-06-05",70.18,70.319,67.63,68.15,4888100.0],["2026-06-08",68.295,70.61,67.9,69.92,5792700.0],["2026-06-09",69.51,70.45,65.77,68.29,5407800.0],["2026-06-10",66.81,68.85,66.16,66.63,3795400.0],["2026-06-11",66.4,69.44,65.46,69.09,5934200.0],["2026-06-12",69.75,70.15,68.68,69.52,4632700.0],["2026-06-15",72.09,74.79,71.89,74.35,9545400.0],["2026-06-16",74.475,75.945,74.19,74.68,6056600.0],["2026-06-17",74.29,76.165,72.7,72.84,6103100.0],["2026-06-18",73.765,75.09,72.405,74.78,8663500.0],["2026-06-22",73.77,75.325,72.535,73.07,5137800.0],["2026-06-23",71.51,73.34,71.5,72.37,4715900.0],["2026-06-24",73.0,77.13,73.0,75.68,6370100.0],["2026-06-25",75.41,75.75,73.68,74.08,5008700.0],["2026-06-26",74.25,77.82,74.2,77.82,11651400.0],["2026-06-29",78.49,79.01,77.23,78.02,7056300.0],["2026-06-30",78.94,78.96,75.28,76.0,7409400.0],["2026-07-01",75.585,77.89,75.115,77.13,5632200.0],["2026-07-02",78.45,81.04,77.66,78.83,5481400.0],["2026-07-06",78.86,79.27,77.4701,78.92,3786548.029988],["2026-07-07",79.19,80.29,77.21,77.56,4960411.113478],["2026-07-08",76.55,76.86,74.761,76.55,4932239.531319],["2026-07-09",75.96,77.82,75.71,77.42,3049413.592644],["2026-07-10",78.5,79.635,76.925,77.3,3664265.300406],["2026-07-13",78.065,79,77.06,78.72,3918760.748924],["2026-07-14",78.66,80.91,78.21,79.99,4926476.908057],["2026-07-15",81.35,84.08,76.41,81.81,10720106.255059],["2026-07-16",82.11,82.71,80.67,81.52,4139392.621079],["2026-07-17",79.2,80.83,78.96,79.94,4902738.042865],["2026-07-20",79.34,80.48,78.175,79.29,4218786.122767],["2026-07-21",79.62,81.08,78.91,80.38,3447047.366392],["2026-07-22",79.4,79.44,76.9904,77.46,3832470.524556],["2026-07-23",77.66,77.93,75.73,76.49,5622255.007815],["2026-07-24",77,78.5,75.98,77.15,3194742.773896],["2026-07-27",78.98,81.38,78.8,81.24,4346432.227534],["2026-07-28",81.96,83.15,80.61,83.1,4842973.298188],["2026-07-29",82.22,84.02,81.685,82.18,4991910.394864],["2026-07-30",82.09,82.8,80.82,82.59,3737162.505528],["2026-07-31",82.23,83.1381,80.36,81.24,4696720.957308],["2026-08-03",80.74,82.23,80.74,82.09,4278592.919266],["2026-08-04",82.105,84.81,82.08,84.64,4650494.711417],["2026-08-05",85.29,86.75,83.67,84.2,8534494.838707],["2026-08-06",83.76,83.84,78.5,79.02,11709056.074107],["2026-08-07",78.96,80.04,77.92,79,6000811.332506],["2026-08-10",78.51,79.8899,78.365,79.465,1150815.030352],["2026-08-11",78.82,79.8,78.24,79.07,3516100.531584],["2026-08-12",78.58,79.2,77.23,78.28,4341720.565733],["2026-08-13",79.09,83.72,78.92,83.09,5223940.889072],["2026-08-14",82.87,83.41,82.39,82.88,4281349.445642],["2026-08-17",81.63,81.835,79.96,80.2,3434840.765064],["2026-08-18",79.19,81.5,79.05,79.43,3311622.389356],["2026-08-19",79.76,81.83,79.38,80.93,3400285.864137],["2026-08-20",80.95,81.88,79.37,80.08,2868885.30941],["2026-08-21",80.04,82.2864,79.273,82.16,6718246.402505],["2026-08-24",81,83.95,81,81.38,4068709.688976],["2026-08-25",81.81,82.76,81,82.72,2992848.533021],["2026-08-26",82,83.89,81.95,83.1,3237507.487879],["2026-08-27",84,86.92,83.48,84.85,5762626.80641],["2026-08-28",84.86,85.89,82.99,83.57,3458035.133676],["2026-08-31",82.58,83.05,81.075,82.02,6107287.524596],["2026-09-01",80.26,80.3584,77.63,77.88,5157248.973807],["2026-09-02",76.96,83.08,76.96,82.46,5976141.670153],["2026-09-03",82.34,84.56,81.85,83.37,3279561.094146],["2026-09-04",82.51,83.56,81.88,82.76,2456451.809642],["2026-09-08",81.59,82.34,79.97,80.1,3321580.93684],["2026-09-09",78.9,80.27,77.75,79.4,4113206.759885],["2026-09-10",78.25,79.95,77.7,79.07,3229523.702251],["2026-09-11",79.46,80.11,78.81,79.21,2142151.59586],["2026-09-14",78.92,80.57,78.535,79.49,3739811.687189]]}