{"t":"ACB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-15",75.7956,81.2343,69.5468,69.5468,1664.0],["2014-07-16",68.3896,73.9441,68.3896,73.9441,19.0],["2014-07-17",73.9441,73.9441,73.9441,73.9441,0.0],["2014-07-18",73.9441,73.9441,73.9441,73.9441,0.0],["2014-07-21",68.5053,68.5053,68.5053,68.5053,26.0],["2014-07-22",68.5053,68.5053,68.5053,68.5053,0.0],["2014-07-23",69.5468,69.5468,69.5468,69.5468,111.0],["2014-07-24",69.5468,69.5468,69.5468,69.5468,0.0],["2014-07-25",69.5468,69.5468,69.5468,69.5468,0.0],["2014-07-28",65.7281,65.7281,65.7281,65.7281,4.0],["2014-07-29",52.0733,52.5362,52.0733,52.5362,929.0],["2014-07-30",52.0733,52.0733,52.0733,52.0733,2.0],["2014-07-31",52.0733,52.0733,52.0733,52.0733,0.0],["2014-08-01",51.6104,51.6104,51.6104,51.6104,1.0],["2014-08-04",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-05",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-06",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-07",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-08",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-11",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-12",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-13",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-14",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-15",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-18",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-19",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-20",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-21",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-22",51.6104,51.6104,51.6104,51.6104,0.0],["2014-08-25",67.001,67.001,67.001,67.001,3.0],["2014-08-26",67.001,67.001,67.001,67.001,0.0],["2014-08-27",67.001,67.001,67.001,67.001,0.0],["2014-08-28",67.001,67.001,67.001,67.001,0.0],["2014-08-29",67.001,67.001,67.001,67.001,0.0],["2014-09-02",69.3153,69.3153,69.3153,69.3153,20.0],["2014-09-03",69.3153,69.3153,69.3153,69.3153,0.0],["2014-09-04",69.3153,69.3153,69.3153,69.3153,0.0],["2014-09-05",97.0878,97.0878,97.0878,97.0878,261.0],["2014-09-08",105.3038,105.3038,105.3038,105.3038,14.0],["2014-09-09",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-10",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-11",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-12",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-15",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-16",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-17",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-18",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-19",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-22",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-23",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-24",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-25",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-26",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-29",105.3038,105.3038,105.3038,105.3038,0.0],["2014-09-30",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-01",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-02",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-03",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-06",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-07",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-08",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-09",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-10",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-13",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-14",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-15",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-16",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-17",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-20",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-21",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-22",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-23",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-24",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-27",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-28",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-29",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-30",105.3038,105.3038,105.3038,105.3038,0.0],["2014-10-31",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-03",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-04",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-05",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-06",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-07",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-10",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-11",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-12",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-13",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-14",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-17",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-18",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-19",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-20",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-21",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-24",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-25",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-26",105.3038,105.3038,105.3038,105.3038,0.0],["2014-11-28",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-01",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-02",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-03",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-04",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-05",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-08",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-09",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-10",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-11",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-12",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-15",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-16",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-17",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-18",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-19",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-22",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-23",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-24",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-26",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-29",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-30",105.3038,105.3038,105.3038,105.3038,0.0],["2014-12-31",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-02",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-05",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-06",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-07",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-08",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-09",105.3038,105.3038,105.3038,105.3038,0.0],["2015-01-12",44.5516,44.5516,44.5516,44.5516,13.0],["2015-01-13",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-14",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-15",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-16",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-20",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-21",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-22",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-23",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-26",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-27",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-28",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-29",44.5516,44.5516,44.5516,44.5516,0.0],["2015-01-30",44.5516,44.5516,44.5516,44.5516,0.0],["2015-02-02",44.5516,44.5516,44.5516,44.5516,0.0],["2015-02-03",44.5516,44.5516,44.5516,44.5516,0.0],["2015-02-04",38.8814,39.8071,38.8814,39.8071,481.0],["2015-02-05",39.8071,39.8071,39.8071,39.8071,0.0],["2015-02-06",36.2199,36.2199,36.2199,36.2199,13.0],["2015-02-09",36.7985,36.7985,36.7985,36.7985,104.0],["2015-02-10",36.7985,36.7985,36.7985,36.7985,0.0],["2015-02-11",36.7985,36.7985,36.7985,36.7985,0.0],["2015-02-12",36.7985,36.7985,36.7985,36.7985,0.0],["2015-02-13",34.947,34.947,34.947,34.947,43.0],["2015-02-17",34.947,34.947,34.947,34.947,0.0],["2015-02-18",34.947,34.947,34.947,34.947,0.0],["2015-02-19",34.947,34.947,34.947,34.947,0.0],["2015-02-20",60.6365,64.4552,58.4378,58.4378,160.0],["2015-02-23",58.3221,58.4378,52.7676,52.7676,149.0],["2015-02-24",46.6345,47.9074,43.973,47.9074,116.0],["2015-02-25",40.27,40.27,40.27,40.27,9.0],["2015-02-26",40.27,40.27,40.27,40.27,0.0],["2015-02-27",38.4185,38.4185,38.4185,38.4185,22.0],["2015-03-02",38.4185,38.4185,38.4185,38.4185,0.0],["2015-03-03",38.9971,38.9971,38.9971,38.9971,22.0],["2015-03-04",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-05",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-06",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-09",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-10",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-11",38.9971,38.9971,38.9971,38.9971,0.0],["2015-03-12",34.3684,35.8727,34.3684,35.8727,22.0],["2015-03-13",35.8727,35.8727,35.8727,35.8727,0.0],["2015-03-16",35.8727,35.8727,35.8727,35.8727,0.0],["2015-03-17",33.0955,33.0955,32.7483,32.7483,354.0],["2015-03-18",32.7483,32.7483,32.7483,32.7483,0.0],["2015-03-19",32.7483,32.7483,32.7483,32.7483,0.0],["2015-03-20",34.4841,34.4841,34.4841,34.4841,22.0],["2015-03-23",34.4841,34.4841,34.4841,34.4841,3.0],["2015-03-24",33.9055,33.9055,33.9055,33.9055,6.0],["2015-03-25",33.9055,33.9055,33.9055,33.9055,0.0],["2015-03-26",33.9055,33.9055,33.9055,33.9055,0.0],["2015-03-27",33.9055,33.9055,33.9055,33.9055,0.0],["2015-03-30",32.7483,34.0212,32.7483,34.0212,134.0],["2015-03-31",34.0212,34.0212,34.0212,34.0212,0.0],["2015-04-01",34.0212,34.0212,34.0212,34.0212,0.0],["2015-04-02",31.5911,31.5911,31.5911,31.5911,4.0],["2015-04-06",31.5911,31.5911,31.5911,31.5911,0.0],["2015-04-07",30.4339,30.4339,29.9711,29.9711,17.0],["2015-04-08",29.9711,29.9711,29.9711,29.9711,53.0],["2015-04-09",29.9711,29.9711,29.9711,29.9711,0.0],["2015-04-10",29.9711,29.9711,29.9711,29.9711,0.0],["2015-04-13",28.351,28.351,28.351,28.351,35.0],["2015-04-14",28.351,28.351,28.351,28.351,0.0],["2015-04-15",28.351,28.351,28.351,28.351,0.0],["2015-04-16",28.351,28.351,28.351,28.351,0.0],["2015-04-17",30.8968,34.7155,30.8968,34.7155,69.0],["2015-04-20",34.7155,34.7155,34.7155,34.7155,0.0],["2015-04-21",39.5757,39.5757,39.5757,39.5757,3.0],["2015-04-22",40.9643,41.6586,40.6172,41.1958,892.0],["2015-04-23",41.5429,42.5844,40.27,40.27,31.0],["2015-04-24",39.3443,40.27,39.3443,40.27,169.0],["2015-04-27",40.27,40.27,40.27,40.27,0.0],["2015-04-28",40.5014,40.5014,40.3857,40.3857,93.0],["2015-04-29",40.3857,40.3857,40.3857,40.3857,0.0],["2015-04-30",38.9971,39.5757,38.9971,39.5757,16.0],["2015-05-01",39.5757,39.5757,39.5757,39.5757,0.0],["2015-05-04",39.5757,39.5757,39.5757,39.5757,0.0],["2015-05-05",38.65,38.65,38.65,38.65,12.0],["2015-05-06",39.3443,39.3443,38.9971,38.9971,209.0],["2015-05-07",38.9971,38.9971,38.9971,38.9971,0.0],["2015-05-08",38.9971,38.9971,38.9971,38.9971,0.0],["2015-05-11",39.5757,39.5757,37.4928,37.4928,104.0],["2015-05-12",37.1456,37.1456,37.1456,37.1456,195.0],["2015-05-13",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-14",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-15",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-18",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-19",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-20",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-21",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-22",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-26",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-27",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-28",37.1456,37.1456,37.1456,37.1456,0.0],["2015-05-29",37.1456,37.1456,37.1456,37.1456,0.0],["2015-06-01",37.1456,37.1456,37.1456,37.1456,0.0],["2015-06-02",37.1456,37.1456,37.1456,37.1456,0.0],["2015-06-03",26.8467,26.8467,26.8467,26.8467,6.0],["2015-06-04",26.8467,26.8467,26.8467,26.8467,0.0],["2015-06-05",26.8467,26.8467,26.8467,26.8467,0.0],["2015-06-08",26.8467,26.8467,26.8467,26.8467,0.0],["2015-06-09",27.6567,28.1196,27.6567,28.1196,78.0],["2015-06-10",28.1196,28.1196,28.1196,28.1196,0.0],["2015-06-11",26.9624,26.9624,26.9624,26.9624,7.0],["2015-06-12",24.3009,24.3009,24.3009,24.3009,9.0],["2015-06-15",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-16",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-17",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-18",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-19",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-22",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-23",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-24",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-25",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-26",24.3009,24.3009,24.3009,24.3009,0.0],["2015-06-29",27.7724,27.7724,26.731,27.6567,187.0],["2015-06-30",27.6567,27.6567,27.6567,27.6567,86.0],["2015-07-01",27.6567,27.6567,27.6567,27.6567,0.0],["2015-07-02",27.6567,27.6567,27.6567,27.6567,0.0],["2015-07-06",27.6567,27.6567,27.6567,27.6567,0.0],["2015-07-07",27.8881,27.8881,27.8881,27.8881,9.0],["2015-07-08",27.8881,27.8881,27.8881,27.8881,0.0],["2015-07-09",27.8881,27.8881,27.8881,27.8881,0.0],["2015-07-10",29.161,29.161,29.161,29.161,78.0],["2015-07-13",29.161,29.161,29.161,29.161,0.0],["2015-07-14",29.161,29.161,29.161,29.161,0.0],["2015-07-15",29.7396,29.7396,29.5082,29.5082,20.0],["2015-07-16",29.5082,29.5082,29.5082,29.5082,0.0],["2015-07-17",29.5082,29.5082,29.5082,29.5082,0.0],["2015-07-20",29.5082,29.5082,29.5082,29.5082,0.0],["2015-07-21",29.5082,29.5082,29.5082,29.5082,0.0],["2015-07-22",28.5824,28.5824,28.5824,28.5824,93.0],["2015-07-23",28.5824,28.5824,28.5824,28.5824,0.0],["2015-07-24",28.5824,28.5824,28.5824,28.5824,0.0],["2015-07-27",28.5824,28.5824,28.5824,28.5824,0.0],["2015-07-28",28.5824,28.5824,28.5824,28.5824,0.0],["2015-07-29",28.5824,28.5824,28.5824,28.5824,0.0],["2015-07-30",25.4581,25.4581,25.4581,25.4581,16.0],["2015-07-31",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-03",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-04",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-05",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-06",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-07",25.4581,25.4581,25.4581,25.4581,0.0],["2015-08-10",28.0039,28.0039,26.731,26.731,3.0],["2015-08-11",26.4995,26.4995,26.4995,26.4995,22.0],["2015-08-12",27.541,27.541,27.541,27.541,43.0],["2015-08-13",27.6567,27.6567,27.6567,27.6567,22.0],["2015-08-14",27.0781,27.0781,27.0781,27.0781,2.0],["2015-08-17",27.0781,27.0781,27.0781,27.0781,0.0],["2015-08-18",27.0781,27.0781,27.0781,27.0781,0.0],["2015-08-19",27.0781,27.0781,27.0781,27.0781,0.0],["2015-08-20",27.0781,27.0781,27.0781,27.0781,0.0],["2015-08-21",26.6152,26.6152,26.6152,26.6152,9.0],["2015-08-24",25.1109,25.2266,23.1437,23.1437,298.0],["2015-08-25",23.1437,23.1437,23.1437,23.1437,0.0],["2015-08-26",23.1437,23.1437,23.1437,23.1437,0.0],["2015-08-27",25.9209,25.9209,25.9209,25.9209,2.0],["2015-08-28",24.9952,24.9952,24.9952,24.9952,15.0],["2015-08-31",24.9952,24.9952,24.9952,24.9952,0.0],["2015-09-01",25.6895,25.6895,25.6895,25.6895,39.0],["2015-09-02",25.6895,25.6895,25.6895,25.6895,0.0],["2015-09-03",25.6895,25.6895,25.6895,25.6895,0.0],["2015-09-04",23.1437,23.1437,23.1437,23.1437,294.0],["2015-09-08",23.1437,23.1437,23.1437,23.1437,0.0],["2015-09-09",26.4995,30.4339,26.4995,30.4339,20.0],["2015-09-10",29.6239,29.6239,29.6239,29.6239,4.0],["2015-09-11",29.6239,29.6239,29.6239,29.6239,0.0],["2015-09-14",29.6239,29.6239,29.6239,29.6239,0.0],["2015-09-15",29.6239,29.6239,29.6239,29.6239,0.0],["2015-09-16",29.6239,29.6239,29.6239,29.6239,0.0],["2015-09-17",29.6239,29.6239,29.6239,29.6239,0.0],["2015-09-18",28.6982,28.6982,28.6982,28.6982,2.0],["2015-09-21",28.1196,30.3182,28.1196,30.3182,86.0],["2015-09-22",30.3182,30.3182,30.3182,30.3182,0.0],["2015-09-23",30.3182,30.3182,30.3182,30.3182,0.0],["2015-09-24",30.3182,30.3182,30.3182,30.3182,0.0],["2015-09-25",29.7396,31.9383,29.7396,31.9383,35.0],["2015-09-28",31.9383,31.9383,31.9383,31.9383,0.0],["2015-09-29",32.1697,32.1697,32.1697,32.1697,86.0],["2015-09-30",32.864,33.5583,32.864,33.5583,74.0],["2015-10-01",37.2613,37.2613,37.2613,37.2613,10.0],["2015-10-02",35.8727,37.0299,35.8727,37.0299,125.0],["2015-10-05",35.8727,35.8727,35.5256,35.5256,26.0],["2015-10-06",34.7155,34.7155,34.7155,34.7155,86.0],["2015-10-07",32.6326,32.6326,30.4339,30.4339,21.0],["2015-10-08",30.7811,30.7811,30.7811,30.7811,40.0],["2015-10-09",30.7811,30.7811,30.7811,30.7811,0.0],["2015-10-12",30.7811,30.7811,30.7811,30.7811,0.0],["2015-10-13",32.2854,35.2941,32.2854,35.2941,27.0],["2015-10-14",34.1369,34.1369,34.1369,34.1369,26.0],["2015-10-15",34.1369,34.1369,34.1369,34.1369,0.0],["2015-10-16",34.1369,34.1369,34.1369,34.1369,0.0],["2015-10-19",34.0212,34.0212,34.0212,34.0212,39.0],["2015-10-20",37.0299,37.0299,37.0299,37.0299,125.0],["2015-10-21",38.5342,38.5342,36.3356,36.3356,137.0],["2015-10-22",37.377,37.377,37.377,37.377,1.0],["2015-10-23",37.6085,38.0714,37.6085,38.0714,18.0],["2015-10-26",41.6586,43.8573,40.7329,42.8158,112.0],["2015-10-27",43.973,45.2459,43.973,45.2459,74.0],["2015-10-28",45.1302,48.8332,45.1302,47.676,302.0],["2015-10-29",47.676,47.676,47.676,47.676,0.0],["2015-10-30",48.486,48.486,48.486,48.486,3.0],["2015-11-02",49.1803,49.1803,49.1803,49.1803,17.0],["2015-11-03",50.1061,50.2218,50.1061,50.2218,36.0],["2015-11-04",51.0318,53.8091,51.0318,53.8091,283.0],["2015-11-05",61.3308,63.8766,58.2064,62.1408,593.0],["2015-11-06",63.298,63.298,55.082,55.892,156.0],["2015-11-09",57.0492,57.0492,57.0492,57.0492,1.0],["2015-11-10",57.0492,57.0492,57.0492,57.0492,0.0],["2015-11-11",57.0492,57.0492,57.0492,57.0492,0.0],["2015-11-12",55.082,55.082,55.082,55.082,4.0],["2015-11-13",54.5034,54.5034,51.379,51.379,65.0],["2015-11-16",56.1234,57.8592,55.7763,56.2392,91.0],["2015-11-17",57.6278,57.9749,56.9335,57.8592,35.0],["2015-11-18",57.7435,58.785,57.7435,57.9749,108.0],["2015-11-19",58.2064,58.2064,57.9749,57.9749,10.0],["2015-11-20",59.0164,59.0164,54.5034,56.0077,58.0],["2015-11-23",56.0077,56.0077,56.0077,56.0077,0.0],["2015-11-24",56.0077,56.0077,56.0077,56.0077,0.0],["2015-11-25",56.0077,56.0077,56.0077,56.0077,0.0],["2015-11-27",56.0077,56.0077,56.0077,56.0077,0.0],["2015-11-30",68.1581,68.1581,54.3877,64.8023,369.0],["2015-12-01",66.5381,66.5381,60.2893,60.2893,65.0],["2015-12-02",61.0993,61.0993,60.0579,60.0579,63.0],["2015-12-03",57.8592,59.3635,57.8592,58.6692,70.0],["2015-12-04",59.4793,59.4793,56.9335,58.5535,21.0],["2015-12-07",57.8592,57.8592,57.8592,57.8592,17.0],["2015-12-08",57.8592,59.2478,56.8177,56.8177,99.0],["2015-12-09",56.1234,56.1234,56.1234,56.1234,9.0],["2015-12-10",51.379,51.379,46.5188,49.6432,207.0],["2015-12-11",48.8332,48.8332,48.8332,48.8332,39.0],["2015-12-14",48.8332,48.8332,48.8332,48.8332,0.0],["2015-12-15",48.7175,48.7175,47.4446,47.4446,27.0],["2015-12-16",48.7175,49.1803,48.7175,48.8332,73.0],["2015-12-17",46.7502,46.7502,46.2874,46.2874,95.0],["2015-12-18",46.866,48.0231,45.9402,47.0974,361.0],["2015-12-21",46.2874,46.2874,43.7416,43.7416,28.0],["2015-12-22",43.8573,43.8573,42.9315,42.9315,61.0],["2015-12-23",21.9865,42.7001,21.9865,42.7001,87.0],["2015-12-24",42.7001,42.7001,42.7001,42.7001,0.0],["2015-12-28",42.7001,42.7001,42.7001,42.7001,0.0],["2015-12-29",48.7175,48.7175,46.9817,46.9817,91.0],["2015-12-30",48.7175,48.7175,48.486,48.486,14.0],["2015-12-31",48.486,48.486,48.486,48.486,0.0],["2016-01-04",48.486,48.486,48.486,48.486,4.0],["2016-01-05",50.8004,50.9161,50.6847,50.8004,570.0],["2016-01-06",49.9904,50.4532,48.8332,50.4532,39.0],["2016-01-07",47.4446,47.9074,47.4446,47.4446,203.0],["2016-01-08",48.7175,48.7175,48.7175,48.7175,26.0],["2016-01-11",49.5275,49.5275,47.676,48.6017,139.0],["2016-01-12",46.866,49.1803,46.866,49.1803,18.0],["2016-01-13",48.6017,48.6017,47.4446,47.4446,10.0],["2016-01-14",47.4446,47.4446,45.8245,45.8245,52.0],["2016-01-15",42.7001,42.7001,42.7001,42.7001,35.0],["2016-01-19",43.7416,44.3202,43.5101,44.3202,63.0],["2016-01-20",44.0887,44.2044,39.8071,42.4687,134.0],["2016-01-21",43.163,43.163,42.2372,42.2372,11.0],["2016-01-22",42.7001,46.4031,42.7001,46.4031,166.0],["2016-01-25",45.2459,45.4773,45.2459,45.2459,32.0],["2016-01-26",42.9315,45.9402,42.9315,45.0145,22.0],["2016-01-27",45.3616,45.3616,44.5516,44.5516,118.0],["2016-01-28",43.973,44.6673,43.973,44.6673,46.0],["2016-01-29",43.2787,43.973,43.2787,43.973,13.0],["2016-02-01",46.0559,46.0559,45.2459,45.8245,46.0],["2016-02-02",45.8245,46.0559,43.973,46.0559,16.0],["2016-02-03",46.4031,46.4031,45.4773,45.4773,27.0],["2016-02-04",46.2874,46.2874,46.1716,46.1716,30.0],["2016-02-05",45.4773,45.4773,43.8573,43.8573,92.0],["2016-02-08",46.7502,46.866,45.8245,45.8245,114.0],["2016-02-09",48.2546,49.8746,47.3288,49.8746,95.0],["2016-02-10",50.4532,50.4532,46.9817,46.9817,82.0],["2016-02-11",46.9817,46.9817,46.9817,46.9817,0.0],["2016-02-12",50.3375,50.3375,48.486,49.5275,101.0],["2016-02-16",50.8004,51.4947,50.3375,51.4947,344.0],["2016-02-17",52.5362,53.6933,52.5362,53.6933,252.0],["2016-02-18",53.9248,55.3134,52.6519,55.3134,381.0],["2016-02-19",52.5362,54.1562,52.0733,52.0733,117.0],["2016-02-22",51.7261,52.0733,50.4532,51.8419,44.0],["2016-02-23",52.189,52.5362,52.189,52.3047,272.0],["2016-02-24",53.8091,53.8091,48.7175,48.7175,258.0],["2016-02-25",47.3288,49.6432,46.0559,49.6432,165.0],["2016-02-26",50.6847,53.2305,50.6847,53.2305,105.0],["2016-02-29",52.6519,54.1562,51.4947,51.7261,75.0],["2016-03-01",51.9576,51.9576,51.1475,51.1475,50.0],["2016-03-02",50.2218,52.0733,50.2218,52.0733,34.0],["2016-03-03",51.9576,52.4204,50.1061,52.0733,55.0],["2016-03-04",51.379,51.6104,50.8004,51.6104,20.0],["2016-03-07",49.9904,51.9576,49.1803,49.1803,95.0],["2016-03-08",51.7261,51.7261,50.6847,50.6847,38.0],["2016-03-09",50.4532,50.4532,48.6017,48.6017,29.0],["2016-03-10",47.9074,48.0231,47.9074,48.0231,73.0],["2016-03-11",48.0231,48.0231,48.0231,48.0231,0.0],["2016-03-14",50.3375,51.0318,48.1389,50.8004,77.0],["2016-03-15",49.1803,50.569,48.6017,49.8746,53.0],["2016-03-16",48.6017,50.569,48.6017,50.3375,234.0],["2016-03-17",50.9161,50.9161,48.6017,48.6017,95.0],["2016-03-18",51.1475,51.1475,49.0646,49.0646,127.0],["2016-03-21",49.0646,49.0646,49.0646,49.0646,0.0],["2016-03-22",49.1803,49.1803,48.486,48.486,10.0],["2016-03-23",47.7917,48.9489,47.7917,48.6017,29.0],["2016-03-24",47.3288,48.6017,46.9817,46.9817,41.0],["2016-03-28",48.1389,48.1389,45.8245,48.1389,69.0],["2016-03-29",46.0559,46.4031,46.0559,46.2874,97.0],["2016-03-30",46.9817,49.8746,46.9817,48.8332,6.0],["2016-03-31",48.8332,48.8332,48.8332,48.8332,0.0],["2016-04-01",45.7088,47.4446,45.7088,47.4446,135.0],["2016-04-04",49.5275,49.5275,47.676,48.9489,37.0],["2016-04-05",49.7589,49.7589,49.0646,49.0646,64.0],["2016-04-06",48.8332,50.1061,47.0974,47.9074,355.0],["2016-04-07",47.2131,47.2131,45.9402,45.9402,12.0],["2016-04-08",46.5188,47.4446,46.5188,47.4446,38.0],["2016-04-11",49.0646,49.0646,48.486,48.486,52.0],["2016-04-12",48.3703,49.9904,48.3703,49.7589,51.0],["2016-04-13",50.8004,50.8004,49.9904,50.3375,128.0],["2016-04-14",50.1061,51.4947,48.9489,51.4947,43.0],["2016-04-15",51.9576,51.9576,49.4118,49.4118,7.0],["2016-04-18",48.1389,50.3375,48.1389,50.3375,110.0],["2016-04-19",48.6017,48.6017,48.6017,48.6017,9.0],["2016-04-20",49.8746,54.3877,49.8746,54.3877,198.0],["2016-04-21",55.3134,55.3134,49.4118,49.4118,471.0],["2016-04-22",51.6104,51.8419,49.5275,49.5275,35.0],["2016-04-25",48.8332,50.4532,48.6017,48.6017,111.0],["2016-04-26",50.8004,51.9576,50.1061,50.3375,315.0],["2016-04-27",52.0733,52.0733,48.9489,48.9489,161.0],["2016-04-28",49.7589,50.6847,48.486,49.1803,115.0],["2016-04-29",49.9904,50.569,49.7589,50.4532,650.0],["2016-05-02",50.6847,51.2633,49.7589,50.3375,149.0],["2016-05-03",49.7589,50.1061,47.7917,47.7917,134.0],["2016-05-04",49.0646,49.0646,46.2874,46.2874,132.0],["2016-05-05",51.7261,51.7261,46.5188,46.5188,79.0],["2016-05-06",48.486,48.486,42.2372,43.6258,278.0],["2016-05-09",45.2459,46.5188,41.4272,41.5429,323.0],["2016-05-10",41.1958,43.163,41.1958,42.5844,128.0],["2016-05-11",43.5101,43.7416,43.5101,43.7416,35.0],["2016-05-12",43.3944,43.3944,40.8486,41.3115,73.0],["2016-05-13",42.4687,43.6258,42.4687,43.5101,40.0],["2016-05-16",43.973,43.973,42.0058,42.1215,72.0],["2016-05-17",41.4272,41.5429,39.2285,39.8071,88.0],["2016-05-18",41.5429,43.3944,38.5342,38.5342,3322.0],["2016-05-19",39.46,39.8071,36.3356,37.0299,164.0],["2016-05-20",39.1128,40.9643,38.4185,38.4185,60.0],["2016-05-23",38.1871,38.1871,38.1871,38.1871,2.0],["2016-05-24",42.0058,42.0058,42.0058,42.0058,352.0],["2016-05-25",42.3529,42.3529,41.7743,42.0058,246.0],["2016-05-26",43.0473,43.0473,43.0473,43.0473,23.0],["2016-05-27",42.9315,43.163,42.7001,42.8158,54.0],["2016-05-31",42.9315,44.6673,41.6586,43.5101,182.0],["2016-06-01",43.973,47.9074,43.973,47.5603,207.0],["2016-06-02",42.8158,47.7917,42.8158,45.8245,226.0],["2016-06-03",46.2874,46.2874,43.973,44.0887,331.0],["2016-06-06",46.2874,47.4446,45.3616,47.2131,246.0],["2016-06-07",47.676,47.676,47.3288,47.3288,380.0],["2016-06-08",48.1389,49.7589,48.1389,48.6017,86.0],["2016-06-09",48.1389,49.1803,45.9402,45.9402,315.0],["2016-06-10",46.6345,47.9074,45.5931,45.5931,189.0],["2016-06-13",44.8987,45.7088,42.7001,43.973,209.0],["2016-06-14",45.1302,45.5931,44.6673,45.5931,34.0],["2016-06-15",45.1302,45.4773,43.2787,43.973,461.0],["2016-06-16",42.9315,44.0887,42.9315,43.3944,42.0],["2016-06-17",43.973,43.973,43.8573,43.8573,56.0],["2016-06-20",45.0145,45.0145,42.7001,42.8158,57.0],["2016-06-21",45.8245,45.8245,44.783,44.783,30.0],["2016-06-22",44.8987,44.8987,43.3944,43.5101,348.0],["2016-06-23",43.8573,44.5516,43.0473,43.5101,219.0],["2016-06-24",43.8573,43.8573,42.2372,42.2372,56.0],["2016-06-27",42.4687,42.7001,41.08,42.0058,223.0],["2016-06-28",41.8901,42.5844,41.6586,41.6586,857.0],["2016-06-29",41.6586,41.6586,41.6586,41.6586,497.0],["2016-06-30",36.6827,42.5844,36.6827,42.5844,239.0],["2016-07-01",44.5516,44.5516,39.3443,39.3443,507.0],["2016-07-05",43.6258,43.973,41.8901,42.7001,261.0],["2016-07-06",42.4687,43.163,42.4687,43.0473,137.0],["2016-07-07",42.5844,42.5844,42.0058,42.0058,67.0],["2016-07-08",42.5844,42.5844,40.1543,40.1543,275.0],["2016-07-11",40.5014,41.6586,38.9971,39.5757,364.0],["2016-07-12",45.5931,45.5931,40.5014,41.4272,353.0],["2016-07-13",41.4272,41.4272,41.3115,41.3115,35.0],["2016-07-14",41.6586,41.6586,40.1543,41.6586,151.0],["2016-07-15",41.4272,41.4272,41.08,41.08,91.0],["2016-07-18",40.3857,40.3857,38.1871,38.3028,912.0],["2016-07-19",38.9971,39.2285,37.9556,38.8814,318.0],["2016-07-20",39.3443,39.46,39.2285,39.46,270.0],["2016-07-21",40.0386,40.0386,38.4185,39.9229,936.0],["2016-07-22",39.3443,39.3443,38.8814,39.3443,130.0],["2016-07-25",39.46,39.5757,38.1871,38.8814,222.0],["2016-07-26",38.9971,39.2285,37.0299,39.2285,149.0],["2016-07-27",37.7242,39.3443,36.6827,37.0299,774.0],["2016-07-28",38.4185,39.6914,38.4185,39.3443,894.0],["2016-07-29",39.8071,40.6172,38.1871,39.8071,742.0],["2016-08-01",39.5757,40.9643,39.3443,39.3443,83.0],["2016-08-02",39.3443,40.3857,39.2285,39.5757,311.0],["2016-08-03",40.27,42.1215,39.3443,42.0058,2056.0],["2016-08-04",47.2131,50.3375,46.866,50.2218,877.0],["2016-08-05",50.3375,61.215,50.3375,57.8592,3381.0],["2016-08-08",48.8332,62.1408,48.8332,54.9662,1096.0],["2016-08-09",53.9248,58.3221,53.5776,55.5448,1601.0],["2016-08-10",57.3963,60.0579,56.8177,59.0164,480.0],["2016-08-11",62.6037,62.8351,58.2064,58.4378,1579.0],["2016-08-12",59.0164,59.0164,53.9248,54.0405,835.0],["2016-08-15",56.9335,60.2893,56.9335,58.4378,487.0],["2016-08-16",58.0906,61.215,58.0906,60.0579,175.0],["2016-08-17",59.3635,60.8679,56.9335,56.9335,413.0],["2016-08-18",59.1321,59.3635,58.2064,58.2064,240.0],["2016-08-19",58.5535,59.0164,56.4706,57.8592,493.0],["2016-08-22",57.5121,58.5535,55.6606,56.1234,503.0],["2016-08-23",57.9749,60.7522,57.6278,60.1736,219.0],["2016-08-24",60.5207,66.8852,60.5207,63.8766,818.0],["2016-08-25",66.7695,67.4638,63.6451,66.6538,2021.0],["2016-08-26",67.811,76.1427,67.1167,74.9855,1575.0],["2016-08-29",76.6056,99.2864,74.8698,92.6905,4490.0],["2016-08-30",101.0222,102.6422,78.92,79.9614,2381.0],["2016-08-31",74.6384,79.6143,68.9682,72.7869,2617.0],["2016-09-01",77.0685,80.0771,74.0598,77.4156,829.0],["2016-09-02",82.0444,89.1032,80.6557,84.4744,632.0],["2016-09-06",89.3346,90.6075,86.7888,88.0617,2099.0],["2016-09-07",92.6905,94.6577,90.1446,94.4262,1157.0],["2016-09-08",97.5506,97.6663,93.8476,95.1205,1878.0],["2016-09-09",95.1205,97.6663,85.8631,93.5005,1503.0],["2016-09-12",94.4262,96.7406,92.5747,95.9306,1621.0],["2016-09-13",95.352,95.352,92.5747,93.6162,257.0],["2016-09-14",92.3433,94.3105,91.1861,94.0791,682.0],["2016-09-15",94.8891,101.8322,94.4262,101.7165,1068.0],["2016-09-16",103.4523,109.9325,103.4523,104.4937,2261.0],["2016-09-19",109.2382,110.3954,105.8824,109.3539,1524.0],["2016-09-20",111.8997,117.3385,110.5111,117.3385,1955.0],["2016-09-21",121.5043,126.1331,118.9585,125.5545,2049.0],["2016-09-22",128.4474,129.6046,114.677,115.7184,3642.0],["2016-09-23",111.8997,120.3472,106.2295,116.4127,3202.0],["2016-09-26",116.6442,121.5043,116.297,118.0328,1457.0],["2016-09-27",120.0,122.6615,115.7184,118.6114,1359.0],["2016-09-28",120.3472,120.3472,113.4041,120.3472,1606.0],["2016-09-29",120.3472,121.5043,118.0328,120.3472,1095.0],["2016-09-30",123.1244,126.1331,120.3472,122.6615,1410.0],["2016-10-03",122.6615,130.7618,122.6615,129.3732,4925.0],["2016-10-04",130.6461,141.1765,130.6461,133.7705,6111.0],["2016-10-05",154.8312,160.8486,149.0453,157.2613,4835.0],["2016-10-06",156.2199,210.6075,156.2199,176.1234,9140.0],["2016-10-07",182.2565,198.4571,177.0492,196.7213,6232.0],["2016-10-10",200.1929,211.7647,192.0926,208.2932,4141.0],["2016-10-11",215.2363,218.7078,200.1929,208.2932,3970.0],["2016-10-12",209.4503,210.839,173.5776,189.7782,4511.0],["2016-10-13",183.8766,190.9354,171.4947,175.892,4221.0],["2016-10-14",177.9749,190.9354,175.892,181.6779,3710.0],["2016-10-17",187.2324,188.621,183.9923,187.4638,2851.0],["2016-10-18",193.4812,200.1929,189.3153,197.8785,4756.0],["2016-10-19",202.0444,203.6644,190.9354,191.8611,4131.0],["2016-10-20",190.9354,197.8785,185.0338,197.8785,4245.0],["2016-10-21",193.2498,196.7213,189.6625,194.5227,2122.0],["2016-10-24",194.9855,203.6644,193.9441,203.6644,5044.0],["2016-10-25",206.7888,207.136,186.3067,195.4484,3547.0],["2016-10-26",184.8023,195.217,181.4465,192.0926,3857.0],["2016-10-27",195.5641,202.5072,193.2498,199.0357,4561.0],["2016-10-28",193.134,199.0357,187.4638,195.5641,5284.0],["2016-10-31",193.9441,195.5641,189.5468,191.8611,3058.0],["2016-11-01",192.0926,193.2498,186.1909,187.1167,2624.0],["2016-11-02",187.2324,188.621,177.6278,181.6779,3791.0],["2016-11-03",180.0579,180.0579,159.6914,162.0058,4213.0],["2016-11-04",152.054,172.3047,134.2334,170.1061,7020.0],["2016-11-07",177.7435,193.4812,172.999,190.0096,6505.0],["2016-11-08",195.3327,196.027,177.1649,184.918,7383.0],["2016-11-09",159.5757,179.3636,156.2199,175.1977,7441.0],["2016-11-10",181.5622,184.108,178.0907,181.6779,5274.0],["2016-11-11",182.8351,187.4638,175.892,179.8264,3867.0],["2016-11-14",183.9923,185.1495,176.9335,183.5294,3404.0],["2016-11-15",187.811,229.1225,185.1495,227.9653,8331.0],["2016-11-16",244.1659,342.8737,195.5641,254.3491,34063.0],["2016-11-17",268.4667,292.7676,260.2507,277.1456,11569.0],["2016-11-18",289.6432,314.7541,265.3423,278.7657,8209.0],["2016-11-21",285.0145,291.6104,225.6509,241.9672,8698.0],["2016-11-22",219.865,231.3211,187.2324,210.6075,12271.0],["2016-11-23",193.9441,243.8187,191.514,243.8187,10680.0],["2016-11-25",245.323,249.9518,230.974,234.9084,4002.0],["2016-11-28",244.513,249.9518,233.7512,236.0656,3712.0],["2016-11-29",240.1157,243.0087,226.8081,228.6596,2410.0],["2016-11-30",246.4802,246.4802,229.7011,232.0154,3864.0],["2016-12-01",237.2228,243.0087,219.865,224.9566,6229.0],["2016-12-02",229.7011,232.594,209.3346,210.6075,7302.0],["2016-12-05",210.6075,210.6075,175.6606,190.9354,10329.0],["2016-12-06",185.1495,186.3067,170.1061,180.5207,6069.0],["2016-12-07",175.4291,192.0926,172.8833,189.7782,5131.0],["2016-12-08",197.8785,197.8785,175.892,176.702,6562.0],["2016-12-09",177.8592,181.6779,173.3462,179.2478,2278.0],["2016-12-12",183.7608,212.9219,176.8177,203.0858,5822.0],["2016-12-13",214.7734,218.7078,197.8785,214.5419,8608.0],["2016-12-14",227.271,233.7512,197.8785,202.5072,8373.0],["2016-12-15",204.4744,208.2932,192.0926,205.1688,5125.0],["2016-12-16",207.136,209.3346,202.5072,205.9788,3053.0],["2016-12-19",207.0202,209.4503,186.4224,187.9267,5324.0],["2016-12-20",182.6037,190.9354,174.7348,183.7608,4218.0],["2016-12-21",187.1167,189.7782,174.7348,181.7936,3360.0],["2016-12-22",175.3134,192.0926,175.3134,192.0926,3350.0],["2016-12-23",197.5313,200.1929,189.8939,193.2498,2630.0],["2016-12-27",200.7715,202.5072,192.4397,200.1929,3828.0],["2016-12-28",196.3742,200.1929,193.2498,196.7213,3787.0],["2016-12-29",195.4484,200.1929,188.621,197.1842,2130.0],["2016-12-30",196.7213,201.3501,195.5641,199.0357,4679.0],["2017-01-03",199.0357,210.6075,197.9942,205.9788,7574.0],["2017-01-04",211.4176,211.7647,208.2932,210.6075,6238.0],["2017-01-05",214.0791,216.3934,210.6075,215.2363,5560.0],["2017-01-06",218.7078,218.7078,212.6905,215.2363,4816.0],["2017-01-09",215.2363,229.1225,213.5005,227.0395,7858.0],["2017-01-10",229.0067,231.4368,221.0222,223.568,6330.0],["2017-01-11",223.2208,225.6509,211.1861,218.7078,6142.0],["2017-01-12",219.5178,221.0222,208.2932,218.0135,4995.0],["2017-01-13",218.8235,223.3365,216.7406,220.9065,3816.0],["2017-01-17",229.4696,236.0656,221.0222,231.4368,9338.0],["2017-01-18",231.8997,233.7512,221.0222,223.3365,7123.0],["2017-01-19",222.6422,225.6509,219.865,223.1051,3651.0],["2017-01-20",223.1051,226.8081,217.5506,224.4937,4932.0],["2017-01-23",231.4368,236.0656,225.6509,233.7512,7285.0],["2017-01-24",237.2228,239.4214,225.6509,227.9653,6393.0],["2017-01-25",214.6577,225.6509,202.5072,214.0791,11726.0],["2017-01-26",216.0463,216.3934,209.7975,209.7975,3985.0],["2017-01-27",211.1861,211.7647,205.9788,209.4503,5163.0],["2017-01-30",206.6731,210.6075,197.8785,201.3501,7700.0],["2017-01-31",201.3501,208.2932,199.0357,202.5072,3789.0],["2017-02-01",204.8216,204.8216,200.1929,204.8216,3056.0],["2017-02-02",208.6403,209.4503,201.3501,204.8216,3449.0],["2017-02-03",205.4002,205.9788,201.9286,203.6644,3310.0],["2017-02-06",203.7801,208.2932,199.0357,205.6316,3500.0],["2017-02-07",208.2932,216.7406,204.8216,214.0791,5468.0],["2017-02-08",216.8563,223.3365,214.0791,222.1794,6028.0],["2017-02-09",222.1794,231.4368,218.7078,225.6509,7019.0],["2017-02-10",231.4368,233.1726,222.5265,225.4195,5713.0],["2017-02-13",226.8081,231.4368,221.0222,228.891,6952.0],["2017-02-14",231.2054,234.9084,224.4937,226.8081,5203.0],["2017-02-15",227.271,227.9653,217.5506,226.8081,4818.0],["2017-02-16",228.4282,231.4368,226.8081,229.1225,4575.0],["2017-02-17",231.0897,235.1398,226.8081,232.594,6953.0],["2017-02-21",237.3385,244.1659,234.9084,242.7772,12479.0],["2017-02-22",244.3973,248.7946,240.6943,245.0916,10796.0],["2017-02-23",248.6789,251.109,236.9913,237.2228,8017.0],["2017-02-24",225.7666,233.7512,217.5506,230.2796,10551.0],["2017-02-27",227.6181,234.9084,225.6509,232.0154,6709.0],["2017-02-28",230.974,234.9084,221.6008,222.1794,5750.0],["2017-03-01",225.6509,226.8081,221.0222,224.378,4062.0],["2017-03-02",224.4937,224.4937,217.5506,218.0135,7746.0],["2017-03-03",218.9393,223.3365,216.3934,222.1794,3101.0],["2017-03-06",225.3038,226.8081,219.865,220.9065,4113.0],["2017-03-07",220.0964,222.1794,203.6644,205.9788,9073.0],["2017-03-08",193.9441,199.0357,189.7782,194.4069,13553.0],["2017-03-09",193.2498,210.2604,190.9354,205.9788,4721.0],["2017-03-10",211.9961,213.6162,204.0116,206.9045,2879.0],["2017-03-13",209.3346,211.7647,205.2845,207.7146,2772.0],["2017-03-14",207.136,208.2932,203.6644,207.136,1569.0],["2017-03-15",206.7888,209.4503,203.6644,208.2932,2176.0],["2017-03-16",208.4089,209.4503,205.9788,208.2932,1938.0],["2017-03-17",208.9875,209.4503,204.243,205.9788,2034.0],["2017-03-20",208.5246,209.4503,195.5641,197.8785,5061.0],["2017-03-21",200.7715,202.5072,195.5641,196.6056,2974.0],["2017-03-22",193.9441,197.8785,190.9354,197.8785,3261.0],["2017-03-23",200.7715,203.6644,197.8785,199.0357,1448.0],["2017-03-24",201.2343,201.3501,196.027,196.7213,2010.0],["2017-03-27",217.7821,219.865,208.2932,219.4021,7084.0],["2017-03-28",225.5352,231.4368,221.0222,224.4937,8302.0],["2017-03-29",226.1138,231.4368,219.865,225.4195,5178.0],["2017-03-30",225.0723,230.2796,222.1794,224.4937,3894.0],["2017-03-31",225.6509,229.1225,219.865,225.0723,3116.0],["2017-04-03",225.5352,231.4368,222.1794,224.378,4562.0],["2017-04-04",224.378,230.2796,222.1794,224.4937,2876.0],["2017-04-05",226.2295,232.594,224.4937,229.1225,5312.0],["2017-04-06",231.3211,233.7512,229.1225,233.7512,6034.0],["2017-04-07",234.9084,243.0087,231.4368,243.0087,6772.0],["2017-04-10",247.2903,285.8245,245.323,284.6673,22359.0],["2017-04-11",301.6779,306.8853,233.4041,260.3665,19855.0],["2017-04-12",263.838,270.7811,248.7946,266.1524,9675.0],["2017-04-13",268.0038,275.4099,233.7512,245.323,12041.0],["2017-04-17",244.7445,248.7946,231.4368,236.0656,10471.0],["2017-04-18",227.271,229.1225,219.865,224.4937,7959.0],["2017-04-19",230.3954,245.323,229.1225,243.5873,7670.0],["2017-04-20",248.216,249.9518,232.594,234.9084,5098.0],["2017-04-21",237.8013,239.5371,232.594,237.2228,3411.0],["2017-04-24",240.1157,244.1659,235.0241,237.2228,5768.0],["2017-04-25",237.8013,239.5371,223.3365,226.8081,7407.0],["2017-04-26",222.1794,225.6509,219.865,222.0636,5729.0],["2017-04-27",219.2864,221.0222,210.6075,214.5419,7796.0],["2017-04-28",214.0791,224.4937,212.459,221.0222,4631.0],["2017-05-01",225.0723,228.891,222.1794,228.1967,4978.0],["2017-05-02",229.7011,232.594,226.8081,228.1967,4682.0],["2017-05-03",230.5111,233.6355,229.1225,231.4368,2814.0],["2017-05-04",230.2796,232.594,222.1794,226.8081,4632.0],["2017-05-05",227.9653,227.9653,221.0222,223.3365,3258.0],["2017-05-08",229.7011,229.7011,222.1794,226.8081,2746.0],["2017-05-09",228.5439,229.1225,216.3934,219.865,4482.0],["2017-05-10",218.7078,219.865,209.4503,211.649,4601.0],["2017-05-11",208.2932,217.5506,202.5072,217.5506,4326.0],["2017-05-12",216.972,217.5506,205.9788,209.4503,3095.0],["2017-05-15",215.2363,218.7078,211.7647,214.0791,2621.0],["2017-05-16",216.3934,217.5506,210.6075,214.0791,2280.0],["2017-05-17",214.5419,216.3934,208.2932,212.9219,3119.0],["2017-05-18",210.6075,214.0791,208.2932,212.3433,2239.0],["2017-05-19",214.0791,215.2363,211.1861,213.0376,2115.0],["2017-05-22",216.972,218.7078,215.2363,218.7078,2817.0],["2017-05-23",216.972,218.7078,212.5747,215.2363,1830.0],["2017-05-24",215.2363,215.4677,212.9219,215.2363,1624.0],["2017-05-25",215.2363,215.2363,215.2363,215.2363,0.0],["2017-05-26",215.2363,215.2363,215.2363,215.2363,0.0],["2017-05-30",216.3934,221.0222,208.2932,211.5333,5357.0],["2017-05-31",199.9614,199.9614,199.9614,199.9614,8294.0],["2017-06-01",200.7715,202.5072,197.5313,199.0357,3143.0],["2017-06-02",197.2999,199.0357,185.1495,190.8197,6926.0],["2017-06-05",192.6712,195.5641,179.1321,181.6779,7205.0],["2017-06-06",174.1562,181.6779,171.2633,172.5362,11075.0],["2017-06-07",168.3703,186.3067,162.0058,183.7608,8868.0],["2017-06-08",188.621,204.8216,183.0665,197.8785,5237.0],["2017-06-09",197.2999,200.1929,188.621,192.9026,4604.0],["2017-06-12",196.1427,199.2671,189.5468,191.2825,3490.0],["2017-06-13",193.2498,196.7213,182.8351,186.6538,3582.0],["2017-06-14",186.8852,189.7782,182.8351,186.3067,1988.0],["2017-06-15",185.1495,187.4638,176.4706,177.9749,2747.0],["2017-06-16",181.6779,187.4638,179.3636,183.9923,2557.0],["2017-06-19",190.9354,193.2498,186.3067,189.5468,2530.0],["2017-06-20",190.3568,192.0926,186.3067,187.4638,2045.0],["2017-06-21",186.8852,188.621,183.9923,185.1495,1793.0],["2017-06-22",188.0424,193.2498,185.1495,191.9769,2192.0],["2017-06-23",190.9354,192.0926,186.0752,188.621,2144.0],["2017-06-26",190.3568,192.2083,187.3481,189.7782,2216.0],["2017-06-27",189.1996,190.9354,186.3067,189.7782,1437.0],["2017-06-28",189.1996,194.4069,187.811,193.2498,2693.0],["2017-06-29",195.5641,196.7213,190.0096,191.7454,3172.0],["2017-06-30",190.3568,195.5641,190.3568,193.134,1213.0],["2017-07-03",192.0926,202.5072,192.0926,197.8785,2313.0],["2017-07-05",198.4571,200.1929,188.621,190.9354,2700.0],["2017-07-06",193.2498,197.8785,188.621,190.9354,1222.0],["2017-07-07",190.3568,192.0926,185.1495,186.3067,2080.0],["2017-07-10",188.9682,194.6384,188.621,194.4069,1987.0],["2017-07-11",194.4069,197.8785,193.2498,197.5313,2006.0],["2017-07-12",197.2999,220.9065,196.7213,216.3934,5864.0],["2017-07-13",215.8148,220.0964,214.0791,215.1205,4902.0],["2017-07-14",213.6162,216.3934,210.6075,216.3934,3300.0],["2017-07-17",217.5506,226.8081,215.4677,225.4195,6924.0],["2017-07-18",228.5439,229.1225,219.865,225.6509,4152.0],["2017-07-19",227.3867,230.2796,224.4937,227.7338,4298.0],["2017-07-20",227.3867,229.1225,221.0222,222.7579,4604.0],["2017-07-21",226.2295,240.6943,223.3365,239.5371,8982.0],["2017-07-24",245.9016,260.3665,240.5786,252.2662,13134.0],["2017-07-25",254.5805,255.7377,245.323,249.9518,7144.0],["2017-07-26",248.216,249.9518,243.0087,249.9518,4331.0],["2017-07-27",252.4976,253.4233,244.1659,249.9518,6080.0],["2017-07-28",252.9605,254.5805,248.7946,249.7204,2992.0],["2017-07-31",252.2662,254.5805,248.7946,252.2662,3922.0],["2017-08-01",249.3732,253.4233,245.323,247.6374,4658.0],["2017-08-02",245.9016,247.6374,232.594,236.0656,6314.0],["2017-08-03",233.7512,235.487,218.5921,224.4937,7938.0],["2017-08-04",222.7579,225.6509,215.2363,219.865,4910.0],["2017-08-07",218.1292,226.8081,209.4503,226.8081,3665.0],["2017-08-08",225.0723,231.4368,222.1794,227.9653,6244.0],["2017-08-09",229.7011,232.594,229.0067,229.1225,2904.0],["2017-08-10",230.2796,231.4368,223.3365,224.4937,2533.0],["2017-08-11",225.0723,226.8081,219.865,222.1794,3566.0],["2017-08-14",223.9151,229.1225,220.9065,227.9653,2657.0],["2017-08-15",226.8081,230.1639,225.6509,229.0067,2145.0],["2017-08-16",229.7011,230.2796,226.8081,230.2796,2363.0],["2017-08-17",228.5439,230.2796,225.6509,226.2295,2218.0],["2017-08-18",226.8081,228.081,223.3365,225.6509,2506.0],["2017-08-21",228.5439,228.5439,221.0222,223.3365,2143.0],["2017-08-22",224.4937,225.6509,219.865,224.4937,2443.0],["2017-08-23",222.1794,227.9653,222.1794,226.8081,2326.0],["2017-08-24",225.6509,229.1225,224.4937,225.6509,1981.0],["2017-08-25",226.2295,230.2796,223.4523,226.6924,1905.0],["2017-08-28",226.8081,227.9653,224.4937,225.6509,1547.0],["2017-08-29",226.8081,227.1553,222.1794,224.4937,1441.0],["2017-08-30",222.7579,225.6509,222.1794,223.3365,1860.0],["2017-08-31",226.2295,233.7512,225.6509,231.4368,5326.0],["2017-09-01",233.7512,237.2228,231.4368,233.7512,3529.0],["2017-09-05",233.7512,238.3799,232.594,234.9084,3396.0],["2017-09-06",233.5198,240.6943,231.4368,237.2228,2820.0],["2017-09-07",240.1157,241.8515,238.3799,239.5371,2834.0],["2017-09-08",240.1157,248.7946,238.3799,245.323,5594.0],["2017-09-11",247.6374,256.8949,245.323,256.8949,7576.0],["2017-09-12",258.6307,262.6808,258.0521,260.3665,9248.0],["2017-09-13",261.5236,264.9952,248.7946,250.8775,6937.0],["2017-09-14",248.7946,251.109,241.8515,247.6374,5316.0],["2017-09-15",251.6876,255.7377,248.7946,255.622,4412.0],["2017-09-18",256.3163,260.3665,254.5805,256.0849,8028.0],["2017-09-19",258.6307,264.9952,256.8949,262.6808,6601.0],["2017-09-20",264.4166,268.4667,261.5236,264.9952,6992.0],["2017-09-21",263.2594,266.1524,254.5805,258.0521,5153.0],["2017-09-22",258.0521,263.838,253.4233,261.5236,5850.0],["2017-09-25",262.6808,269.6239,262.6808,266.1524,5818.0],["2017-09-26",268.4667,271.9383,260.3665,263.838,6798.0],["2017-09-27",263.2594,264.9952,259.2093,259.7878,4329.0],["2017-09-28",260.0193,260.3665,255.7377,259.2093,3318.0],["2017-09-29",258.0521,260.3665,254.5805,258.0521,4300.0],["2017-10-02",259.7878,264.9952,258.7464,263.6066,3621.0],["2017-10-03",264.9952,267.3095,263.838,264.9952,4528.0],["2017-10-04",269.2768,271.9383,264.9952,270.7811,5125.0],["2017-10-05",274.2527,295.082,269.6239,286.0559,14846.0],["2017-10-06",293.3462,295.082,269.7396,280.0386,14037.0],["2017-10-09",281.1958,291.6104,281.1958,290.4532,6649.0],["2017-10-10",280.6172,281.1958,273.0955,275.4099,11895.0],["2017-10-11",273.0955,281.1958,267.8882,278.8814,7043.0],["2017-10-12",280.6172,282.3529,273.0955,274.2527,4852.0],["2017-10-13",274.2527,275.4099,266.1524,270.4339,6315.0],["2017-10-16",269.6239,274.2527,265.8052,267.3095,6511.0],["2017-10-17",264.4166,264.9952,244.1659,255.0434,14552.0],["2017-10-18",255.1591,267.1938,249.9518,262.3336,7144.0],["2017-10-19",263.2594,264.9952,252.2662,254.5805,5680.0],["2017-10-20",253.4233,261.5236,252.2662,257.9363,4016.0],["2017-10-23",262.1022,264.9952,260.3665,263.7223,4787.0],["2017-10-24",262.1022,265.5738,260.3665,261.5236,3265.0],["2017-10-25",262.6808,265.3423,259.2093,262.6808,3341.0],["2017-10-26",262.6808,263.838,256.8949,259.2093,3341.0],["2017-10-27",258.6307,260.3665,254.5805,256.8949,3640.0],["2017-10-30",270.7811,277.7242,264.9952,269.6239,10806.0],["2017-10-31",274.2527,277.7242,270.7811,272.9797,9433.0],["2017-11-01",278.8814,280.0386,273.0955,276.4513,6321.0],["2017-11-02",279.46,280.0386,270.7811,277.7242,9724.0],["2017-11-03",282.3529,285.8245,278.8814,285.8245,7904.0],["2017-11-06",293.9248,318.2256,291.6104,318.2256,24321.0],["2017-11-07",339.6335,363.3558,321.4658,340.2122,41573.0],["2017-11-08",345.4195,371.4561,343.6837,356.4127,25423.0],["2017-11-09",368.5632,372.6133,349.3539,369.1418,20363.0],["2017-11-10",375.5063,450.1447,371.109,425.4966,43890.0],["2017-11-13",500.4821,542.7194,458.7078,541.5622,61952.0],["2017-11-14",579.7493,630.6654,484.7444,583.2208,83030.0],["2017-11-15",597.1071,612.1505,536.8177,564.7059,40943.0],["2017-11-16",534.6191,542.7194,472.1311,491.2247,60354.0],["2017-11-17",480.81,518.4185,453.6162,502.2179,30202.0],["2017-11-20",519.5757,534.6191,506.6152,529.8746,21464.0],["2017-11-21",541.5622,549.6625,532.3047,547.3481,16190.0],["2017-11-22",555.4484,587.8495,553.134,586.6924,23075.0],["2017-11-24",629.5082,660.7522,627.1938,654.9662,28805.0],["2017-11-27",684.4744,769.5275,681.9286,749.8553,60534.0],["2017-11-28",781.6779,793.8284,635.6413,705.8823,54569.0],["2017-11-29",648.6017,682.7386,592.4783,607.5217,43965.0],["2017-11-30",555.4484,700.0964,553.134,694.3105,42581.0],["2017-12-01",694.3105,712.8254,660.8679,685.053,28015.0],["2017-12-04",704.7252,713.2883,670.8197,676.9528,20026.0],["2017-12-05",676.9528,687.3674,664.2237,673.4812,14282.0],["2017-12-06",670.0096,675.7956,624.8795,632.9797,20723.0],["2017-12-07",617.3578,624.8795,569.3346,601.7358,36521.0],["2017-12-08",602.3144,649.1803,594.7927,638.5342,18230.0],["2017-12-11",663.0665,673.4812,647.7917,658.4378,17200.0],["2017-12-12",674.6384,676.9528,637.6085,651.2632,13471.0],["2017-12-13",659.0164,659.595,625.8052,632.864,10598.0],["2017-12-14",633.5583,648.0231,629.5082,645.7088,9998.0],["2017-12-15",661.9094,664.2237,630.6654,634.0212,8601.0],["2017-12-18",634.7155,637.4928,623.7223,631.8226,12480.0],["2017-12-19",643.3944,645.1302,628.351,638.1871,11023.0],["2017-12-20",641.6586,643.3944,626.0366,632.9797,9674.0],["2017-12-21",634.7155,639.9229,630.6654,636.4513,9318.0],["2017-12-22",638.7657,672.324,626.0366,656.1234,16913.0],["2017-12-26",689.1032,734.812,676.9528,712.8254,21806.0],["2017-12-27",696.6249,737.1263,676.3741,737.1263,25578.0],["2017-12-28",749.8553,829.701,744.0695,829.701,47845.0],["2017-12-29",867.8881,969.7203,788.0424,882.9315,85597.0],["2018-01-02",994.5998,1099.325,933.7319,1097.0106,79944.0],["2018-01-03",1206.9431,1368.9489,1156.4899,1308.7753,119521.0],["2018-01-04",1271.7454,1296.0463,1062.295,1209.2574,120160.0],["2018-01-05",1147.3481,1259.0164,1114.2527,1227.7725,51944.0],["2018-01-08",1327.2903,1356.2198,1264.4552,1294.3105,43089.0],["2018-01-09",1313.9827,1316.6442,1206.9431,1266.0752,50565.0],["2018-01-10",1283.3173,1292.5747,1217.2421,1231.244,24887.0],["2018-01-11",1194.2141,1201.1572,1113.2112,1128.2546,46627.0],["2018-01-12",1077.3385,1085.4387,887.9074,960.4629,85295.0],["2018-01-16",1134.0405,1203.8187,1076.1813,1113.2112,45273.0],["2018-01-17",1150.2411,1172.2275,1105.1108,1147.9268,23083.0],["2018-01-18",1117.84,1250.9161,1094.6963,1211.3405,36289.0],["2018-01-19",1239.9229,1265.9595,1231.8225,1246.2874,20390.0],["2018-01-22",1286.7888,1348.6981,1286.7888,1348.1196,39014.0],["2018-01-23",1349.2767,1393.2498,1272.324,1381.5623,35178.0],["2018-01-24",1396.7213,1423.3365,1310.0482,1313.5198,40729.0],["2018-01-25",1318.0328,1321.5044,1186.1138,1231.244,39260.0],["2018-01-26",1209.2574,1284.8217,1145.6123,1250.9161,31000.0],["2018-01-29",1276.3741,1290.2604,1202.3143,1213.8862,20363.0],["2018-01-30",1162.9701,1188.891,1093.0762,1093.0762,36171.0],["2018-01-31",1087.7532,1151.3983,1035.4484,1104.7638,25376.0],["2018-02-01",1110.0868,1122.4686,938.5921,966.2488,53973.0],["2018-02-02",908.9682,910.704,789.1996,793.8284,74529.0],["2018-02-05",722.0829,950.3954,664.5709,852.8447,72629.0],["2018-02-06",921.1186,1070.6268,858.2835,1066.9238,46340.0],["2018-02-07",1114.947,1157.8785,977.8206,1026.4224,48713.0],["2018-02-08",1084.8602,1111.3597,991.7068,1022.9508,24210.0],["2018-02-09",1013.6934,1050.7233,961.6201,1040.1929,26987.0],["2018-02-12",1057.0878,1076.1813,1024.108,1041.4658,20619.0],["2018-02-13",1035.1012,1040.3086,1012.4205,1024.108,9966.0],["2018-02-14",1041.4658,1041.4658,1017.1649,1029.8939,11381.0],["2018-02-15",1023.5294,1033.3655,1000.7329,1008.3703,10748.0],["2018-02-16",966.2488,983.9537,919.9614,933.8477,23148.0],["2018-02-20",939.055,1017.1649,930.3761,1006.6345,17589.0],["2018-02-21",1003.2787,1022.9508,965.9016,974.3491,9288.0],["2018-02-22",972.6133,991.7068,958.1485,978.9778,7154.0],["2018-02-23",994.5998,1005.5931,966.2488,966.3645,6753.0],["2018-02-26",969.7203,981.2922,918.8043,930.3761,14807.0],["2018-02-27",942.5265,953.5198,865.5738,896.8177,21246.0],["2018-02-28",896.8177,948.4282,866.731,937.3192,12693.0],["2018-03-01",959.3057,974.2333,931.5333,972.0347,12840.0],["2018-03-02",961.6201,965.0916,936.6249,952.3626,6542.0],["2018-03-05",936.7406,1005.5931,936.7406,1002.1215,13969.0],["2018-03-06",1028.1582,1076.1813,1014.8505,1056.5092,20684.0],["2018-03-07",1046.6731,1073.8669,1000.9643,1009.0646,12440.0],["2018-03-08",1014.8505,1040.3086,995.1784,1005.5931,8384.0],["2018-03-09",1028.1582,1042.6229,1012.5361,1024.108,9298.0],["2018-03-12",1047.2517,1053.0376,1012.5361,1050.7233,12679.0],["2018-03-13",1048.9874,1070.3954,1017.1649,1019.4792,12314.0],["2018-03-14",1008.486,1022.6036,999.8071,1010.2218,4751.0],["2018-03-15",1006.7502,1011.379,987.0781,997.4928,5344.0],["2018-03-16",994.5998,1000.9643,958.3799,959.3057,9419.0],["2018-03-19",966.8274,983.6066,948.8911,958.1485,8833.0],["2018-03-20",944.2623,959.3057,909.5468,913.0183,15170.0],["2018-03-21",918.8043,937.3192,888.7175,904.8023,11292.0],["2018-03-22",899.7107,910.704,852.8447,864.4166,16672.0],["2018-03-23",933.269,938.4764,902.6036,910.5883,18539.0],["2018-03-26",918.8043,923.433,874.0212,891.1475,9911.0],["2018-03-27",899.7107,902.6036,854.002,855.9691,9292.0],["2018-03-28",855.7377,870.2025,803.433,810.0289,17480.0],["2018-03-29",801.9286,849.3732,786.8853,841.2729,13087.0],["2018-04-02",830.2797,843.5873,772.999,792.6711,18292.0],["2018-04-03",796.7213,827.3867,723.2401,725.5545,14754.0],["2018-04-04",694.8891,716.297,659.595,694.3105,32431.0],["2018-04-05",715.1398,769.1803,700.0964,769.1803,15556.0],["2018-04-06",754.4841,756.7985,710.5111,731.6876,12684.0],["2018-04-09",729.0261,740.5979,665.3809,673.9441,16241.0],["2018-04-10",650.9161,733.6548,617.3578,720.9257,32493.0],["2018-04-11",726.1331,756.7985,700.0964,732.4976,12798.0],["2018-04-12",732.4976,753.3269,723.2401,739.4407,7590.0],["2018-04-13",734.812,812.3433,727.8688,799.6143,17365.0],["2018-04-16",834.3298,844.7444,814.6577,822.4108,16858.0],["2018-04-17",835.487,842.4301,774.1562,782.2565,12759.0],["2018-04-18",782.2565,808.756,775.082,792.6711,7988.0],["2018-04-19",796.1427,804.243,778.5535,797.2999,11549.0],["2018-04-20",797.2999,812.3433,779.9421,781.0993,8799.0],["2018-04-23",781.0993,791.514,722.0829,722.0829,12526.0],["2018-04-24",719.7686,755.6413,707.0396,746.3838,7485.0],["2018-04-25",748.6982,751.0125,700.0964,701.2536,11570.0],["2018-04-26",707.6181,723.2401,694.3105,696.6249,9234.0],["2018-04-27",702.4108,709.3539,678.1099,691.9962,10707.0],["2018-04-30",693.7319,740.5979,689.6818,728.9103,10335.0],["2018-05-01",729.0261,740.5979,697.782,708.1967,8825.0],["2018-05-02",705.8823,740.5979,696.6249,715.0241,10083.0],["2018-05-03",711.0897,737.1263,706.8081,720.9257,6440.0],["2018-05-04",729.0261,739.4407,717.4542,724.1658,5012.0],["2018-05-07",736.5477,745.2266,723.2401,726.7117,6090.0],["2018-05-08",729.0261,734.812,695.4677,697.4349,11430.0],["2018-05-09",705.3038,724.3973,697.782,719.8843,7035.0],["2018-05-10",735.9691,752.1697,720.9257,720.9257,6339.0],["2018-05-11",725.5545,740.5979,720.9257,729.0261,6028.0],["2018-05-14",733.0762,752.7483,697.782,715.1398,25471.0],["2018-05-15",724.9759,737.1263,696.6249,698.9393,18827.0],["2018-05-16",705.3038,713.9827,672.324,676.837,25533.0],["2018-05-17",676.3741,682.7386,648.0231,650.9161,23803.0],["2018-05-18",648.0231,711.6683,644.5516,711.6683,21845.0],["2018-05-21",720.9257,796.1427,718.6114,772.999,35680.0],["2018-05-22",759.6914,786.8853,735.9691,755.6413,19117.0],["2018-05-23",743.4908,789.1996,740.8293,763.7416,14719.0],["2018-05-24",770.1061,775.3134,740.5979,742.9122,10749.0],["2018-05-25",742.9122,755.6413,711.6683,717.4542,14371.0],["2018-05-29",719.7686,740.5979,713.9827,720.9257,9671.0],["2018-05-30",731.919,746.3838,719.4214,734.812,8654.0],["2018-05-31",741.1765,748.6982,717.4542,723.2401,8093.0],["2018-06-01",734.812,742.9122,716.297,722.1987,7447.0],["2018-06-04",733.6548,741.7551,722.0829,730.1832,9140.0],["2018-06-05",739.4407,776.4706,730.7618,775.3134,19259.0],["2018-06-06",800.7715,874.8312,788.0424,874.8312,43884.0],["2018-06-07",908.3896,914.2912,810.0289,858.6307,40730.0],["2018-06-08",829.701,850.5304,791.2825,829.701,33161.0],["2018-06-11",812.9219,823.9152,788.0424,788.7368,16875.0],["2018-06-12",791.514,810.0289,757.9556,790.5883,16746.0],["2018-06-13",800.1929,818.1292,790.3568,803.0858,12896.0],["2018-06-14",803.6644,820.4436,789.1996,791.514,9088.0],["2018-06-15",787.4639,796.1427,781.0993,793.8284,7388.0],["2018-06-18",799.0357,804.243,783.4137,800.7715,7217.0],["2018-06-19",798.4571,856.8949,792.324,833.1726,20323.0],["2018-06-20",893.9248,894.5034,837.8013,869.0453,29211.0],["2018-06-21",875.4099,916.4899,857.4735,910.704,38169.0],["2018-06-22",922.2758,930.3761,866.731,871.3597,30279.0],["2018-06-25",869.0453,891.7261,834.3298,843.5873,18659.0],["2018-06-26",843.3558,858.6307,812.3433,818.1292,16435.0],["2018-06-27",800.7715,810.0289,761.4272,777.6277,20296.0],["2018-06-28",779.3635,825.0723,770.6847,816.972,13395.0],["2018-06-29",827.3867,830.8582,798.4571,818.1292,10900.0],["2018-07-02",815.2363,844.7444,810.0289,841.2729,9287.0],["2018-07-03",831.4368,841.2729,821.6008,823.9152,5507.0],["2018-07-05",828.5439,838.9586,822.7579,824.0309,6487.0],["2018-07-06",824.4937,837.8013,804.243,819.2864,8646.0],["2018-07-09",819.2864,826.2295,803.0858,810.0289,9313.0],["2018-07-10",806.5574,815.8149,799.6143,804.243,6009.0],["2018-07-11",806.5574,816.972,785.7281,792.6711,6390.0],["2018-07-12",801.35,808.8718,785.7281,786.8853,7079.0],["2018-07-13",783.4137,790.3568,752.1697,760.1543,12992.0],["2018-07-16",751.0125,760.27,708.1967,709.3539,21335.0],["2018-07-17",698.3607,719.7686,687.3674,696.972,16634.0],["2018-07-18",702.9894,715.1398,689.6818,700.0964,8042.0],["2018-07-19",708.1967,715.1398,666.5381,671.1668,18931.0],["2018-07-20",671.1668,678.1099,645.7088,652.6519,18679.0],["2018-07-23",655.5449,679.2671,649.1803,675.7956,13017.0],["2018-07-24",683.8959,691.9962,626.0366,627.1938,16668.0],["2018-07-25",643.3944,653.8091,612.1505,615.622,14717.0],["2018-07-26",617.9363,619.0936,577.5506,608.6789,17497.0],["2018-07-27",614.4648,629.5082,604.6287,619.0936,10153.0],["2018-07-30",628.9296,636.4513,592.4783,599.4214,12446.0],["2018-07-31",600.5786,631.8226,591.0897,630.6654,9283.0],["2018-08-01",624.8795,636.4513,602.8929,608.6789,9858.0],["2018-08-02",608.6789,612.1505,591.3211,597.1071,10813.0],["2018-08-03",610.9932,616.7792,579.7493,585.5352,10324.0],["2018-08-06",586.6924,597.1071,580.9064,597.1071,6304.0],["2018-08-07",589.0068,597.1071,537.512,543.8766,39328.0],["2018-08-08",545.0338,569.3346,532.3047,552.7869,15448.0],["2018-08-09",558.92,560.0771,546.1909,553.134,10377.0],["2018-08-10",557.7628,560.0771,533.4619,538.785,14101.0],["2018-08-13",547.3481,553.134,508.0038,517.2614,16801.0],["2018-08-14",517.2614,525.3616,468.4282,474.4455,26943.0],["2018-08-15",545.0338,592.4783,514.947,564.243,45266.0],["2018-08-16",571.649,582.0637,541.5622,549.6625,23142.0],["2018-08-17",554.2912,577.4349,537.7435,575.1205,20748.0],["2018-08-20",605.7859,679.2671,590.1639,678.1099,55784.0],["2018-08-21",722.0829,777.6277,686.2102,727.8688,74214.0],["2018-08-22",719.1899,726.7117,680.4243,716.5284,43827.0],["2018-08-23",735.0,750.0,721.2,735.6,24886.0],["2018-08-24",756.6,796.68,748.56,790.8,64472.0],["2018-08-27",849.0,867.6,813.84,852.0,88963.0],["2018-08-28",846.0,848.4,759.6,792.0,69093.0],["2018-08-29",808.8,846.0,798.0,845.4,57704.0],["2018-08-30",805.8,828.0,796.8,814.08,42977.0],["2018-08-31",805.8,829.2,792.0,801.6,36066.0],["2018-09-04",812.4,817.2,795.6,816.0,42125.0],["2018-09-05",826.2,852.0,769.68,793.92,49129.0],["2018-09-06",772.8,777.24,731.76,751.8,34159.0],["2018-09-07",748.2,758.4,725.76,740.4,28753.0],["2018-09-10",764.4,764.4,734.4,758.4,32385.0],["2018-09-11",777.0,834.0,749.88,830.4,56667.0],["2018-09-12",851.4,878.4,801.6,841.32,87188.0],["2018-09-13",850.2,858.0,745.2,765.0,64768.0],["2018-09-14",716.4,795.6,707.28,782.4,48308.0],["2018-09-17",924.0,960.0,876.0,921.24,199222.0],["2018-09-18",942.0,1021.2,925.56,1021.2,187926.0],["2018-09-19",1074.6,1164.0,945.6,1012.8,326578.0],["2018-09-20",1083.0,1140.0,1011.6,1138.8,187679.0],["2018-09-21",1118.4,1136.4,1080.0,1106.64,130286.0],["2018-09-24",1092.0,1146.0,1062.0,1135.8,96923.0],["2018-09-25",1199.4,1250.4,1163.64,1177.3199,152455.0],["2018-09-26",1195.8,1202.4,1112.4,1125.6,115239.0],["2018-09-27",1104.6,1117.8,1065.6,1074.84,84139.0],["2018-09-28",1065.6,1158.0,1038.0,1152.0,77964.0],["2018-10-01",1197.6,1212.0,1139.52,1164.36,81026.0],["2018-10-02",1144.8,1148.4,1104.0,1116.6,58624.0],["2018-10-03",1116.6,1172.4,1092.0,1170.6,63380.0],["2018-10-04",1176.6,1183.2,1112.4,1135.2,52547.0],["2018-10-05",1128.0,1192.8,1107.6,1184.64,52607.0],["2018-10-08",1199.4,1260.0,1198.8,1255.8,84493.0],["2018-10-09",1240.8,1260.0,1210.8,1223.64,80758.0],["2018-10-10",1222.8,1239.6,1177.4399,1205.52,81804.0],["2018-10-11",1176.6,1191.6,1147.2,1166.4,58280.0],["2018-10-12",1183.2,1262.4,1176.0,1262.4,77175.0],["2018-10-15",1305.0,1407.6,1292.16,1401.6,116535.0],["2018-10-16",1476.0,1503.0,1271.28,1297.2,166262.0],["2018-10-17",1182.0,1302.0,1103.16,1252.8,144653.0],["2018-10-18",1281.6,1320.0,1218.0,1262.4,78620.0],["2018-10-19",1288.8,1308.24,1161.6,1195.92,84527.0],["2018-10-22",1218.6,1236.0,975.6,1042.8,164721.0],["2018-10-23",901.2,1035.6,841.2,924.0,331968.0],["2018-10-24",986.4,987.6,858.0,872.4,230623.0],["2018-10-25",849.6,922.8,840.0,898.8,177905.0],["2018-10-26",859.2,902.4,822.0,844.8,112353.0],["2018-10-29",850.8,860.4,690.0,709.2,229244.0],["2018-10-30",667.2,751.2,646.8,730.8,170070.0],["2018-10-31",766.8,820.8,742.8,816.0,171679.0],["2018-11-01",832.8,852.0,792.0,807.6,140860.0],["2018-11-02",816.0,842.4,800.4,842.4,100925.0],["2018-11-05",861.6,882.0,822.0,882.0,105241.0],["2018-11-06",880.8,921.6,853.2,888.0,143863.0],["2018-11-07",924.0,974.4,876.0,969.6,246750.0],["2018-11-08",946.8,950.4,900.0,907.2,144493.0],["2018-11-09",872.4,890.4,840.0,874.8,120712.0],["2018-11-12",898.8,922.8,794.4,835.2,208020.0],["2018-11-13",813.6,836.4,792.0,804.0,102280.0],["2018-11-14",768.0,775.2,720.0,739.2,163113.0],["2018-11-15",724.8,813.6,717.6,796.8,117268.0],["2018-11-16",787.2,801.6,756.0,768.0,70499.0],["2018-11-19",747.6,751.2,727.2,730.8,79539.0],["2018-11-20",681.84,756.0,674.4,723.6,144083.0],["2018-11-21",745.2,764.4,738.0,750.0,67097.0],["2018-11-23",729.6,733.2,716.4,728.4,46198.0],["2018-11-26",739.2,740.4,678.0,681.6,118076.0],["2018-11-27",687.6,696.0,637.2,660.0,122628.0],["2018-11-28",664.8,716.4,660.0,715.2,110754.0],["2018-11-29",710.4,712.8,674.4,679.2,81396.0],["2018-11-30",684.0,688.8,662.4,686.4,54411.0],["2018-12-03",714.0,716.4,648.0,682.8,170476.0],["2018-12-04",675.6,679.2,642.0,648.0,108886.0],["2018-12-06",574.8,643.8,563.4,633.6,166420.0],["2018-12-07",700.8,705.6,664.8,690.0,185563.0],["2018-12-10",708.0,710.4,658.8,687.6,98961.0],["2018-12-11",696.0,722.4,690.0,711.6,132872.0],["2018-12-12",724.8,747.6,714.0,734.4,111839.0],["2018-12-13",741.6,744.0,666.0,685.2,119170.0],["2018-12-14",661.2,715.2,639.6,703.2,95578.0],["2018-12-17",691.2,721.2,657.6,664.8,87873.0],["2018-12-18",674.4,686.4,652.8,663.6,83133.0],["2018-12-19",661.2,672.0,633.6,634.8,71645.0],["2018-12-20",630.0,648.0,588.0,612.0,103689.0],["2018-12-21",619.2,619.2,573.6,585.6,92816.0],["2018-12-24",560.4,610.8,549.6,600.0,65618.0],["2018-12-26",615.6,616.8,583.2,609.6,55787.0],["2018-12-27",597.6,614.4,574.8,612.0,86604.0],["2018-12-28",609.6,636.0,588.0,627.6,96735.0],["2018-12-31",631.2,633.72,592.8,595.2,86470.0],["2019-01-02",586.8,633.6,579.6,628.8,74403.0],["2019-01-03",621.6,634.8,609.6,616.8,52063.0],["2019-01-04",625.2,642.0,617.04,626.4,69827.0],["2019-01-07",636.0,642.0,625.2,631.2,52155.0],["2019-01-08",638.4,642.0,600.0,603.6,115852.0],["2019-01-09",608.4,664.8,604.8,654.0,137098.0],["2019-01-10",657.6,720.0,639.6,712.8,218053.0],["2019-01-11",708.0,793.2,693.6,765.6,269470.0],["2019-01-14",790.8,820.8,769.2,813.6,268581.0],["2019-01-15",836.4,902.4,819.6,840.0,417012.0],["2019-01-16",854.4,889.2,842.4,879.6,229650.0],["2019-01-17",807.6,849.6,787.2,788.4,347019.0],["2019-01-18",801.6,820.8,744.0,772.8,327738.0],["2019-01-22",763.2,772.8,736.8,742.8,139943.0],["2019-01-23",747.6,762.0,733.2,742.8,93708.0],["2019-01-24",741.6,794.4,738.0,794.4,131823.0],["2019-01-25",817.2,828.0,792.0,806.4,161447.0],["2019-01-28",799.2,856.8,786.0,852.0,230224.0],["2019-01-29",859.2,880.8,811.2,826.8,206731.0],["2019-01-30",835.2,844.8,817.2,831.6,119953.0],["2019-01-31",837.6,854.16,826.8,850.8,135326.0],["2019-02-01",854.4,894.0,847.2,888.0,245090.0],["2019-02-04",913.2,1000.2,900.0,964.8,563182.0],["2019-02-05",985.2,988.8,902.4,948.0,415610.0],["2019-02-06",915.6,931.2,877.2,908.4,232476.0],["2019-02-07",882.0,948.0,873.36,932.4,230234.0],["2019-02-08",932.4,942.0,895.2,910.8,151633.0],["2019-02-11",912.0,922.8,840.0,860.4,314978.0],["2019-02-12",813.6,896.4,799.2,860.4,322028.0],["2019-02-13",870.0,890.4,866.4,870.0,159542.0],["2019-02-14",871.2,874.8,840.0,852.0,165731.0],["2019-02-15",871.2,873.6,840.0,846.0,141153.0],["2019-02-19",836.4,849.6,822.0,831.6,149392.0],["2019-02-20",829.2,852.0,816.0,848.4,154460.0],["2019-02-21",847.2,870.0,840.0,847.2,106953.0],["2019-02-22",849.6,858.0,826.8,835.2,116897.0],["2019-02-25",848.4,874.8,829.2,874.8,185227.0],["2019-02-26",886.8,930.0,872.4,930.0,331256.0],["2019-02-27",937.2,940.8,894.0,904.8,241849.0],["2019-02-28",908.4,916.8,896.4,907.2,129320.0],["2019-03-01",907.2,909.6,876.0,880.8,148133.0],["2019-03-04",885.6,888.0,841.2,866.4,160733.0],["2019-03-05",889.2,972.0,879.6,972.0,608318.0],["2019-03-06",970.8,1010.4,931.2,946.8,477805.0],["2019-03-07",960.0,961.2,902.4,909.6,261178.0],["2019-03-08",886.8,945.6,879.6,930.0,259459.0],["2019-03-11",944.4,968.4,934.2,954.0,225333.0],["2019-03-12",954.0,990.0,943.2,955.2,278576.0],["2019-03-13",1035.6,1110.0,1026.0,1088.4,1110393.0],["2019-03-14",1094.4,1096.8,1056.0,1078.8,469253.0],["2019-03-15",1077.6,1165.2,1063.2,1153.2,650068.0],["2019-03-18",1172.4,1216.8,1156.8,1192.8,670419.0],["2019-03-19",1224.0,1238.4,1180.8,1195.2,459136.0],["2019-03-20",1173.6,1194.0,1141.2,1177.2,371928.0],["2019-03-21",1158.0,1184.4,1144.8,1148.4,235789.0],["2019-03-22",1126.8,1131.6,1068.0,1083.6,437005.0],["2019-03-25",1062.0,1137.6,1050.0,1110.0,343853.0],["2019-03-26",1116.0,1134.0,1088.4,1099.2,217789.0],["2019-03-27",1092.0,1099.2,1041.6,1059.6,260927.0],["2019-03-28",1050.0,1075.2,1005.6,1059.6,261346.0],["2019-03-29",1065.6,1104.0,1051.2,1087.2,208004.0],["2019-04-01",1114.8,1116.0,1081.2,1101.6,165717.0],["2019-04-02",1093.2,1104.6,1070.4,1088.4,170248.0],["2019-04-03",1062.0,1086.0,1058.4,1071.6,171404.0],["2019-04-04",1075.2,1086.0,1059.6,1074.0,105868.0],["2019-04-05",1105.2,1116.0,1087.2,1100.4,192319.0],["2019-04-08",1108.8,1111.2,1080.0,1084.8,130960.0],["2019-04-09",1074.0,1078.8,1038.0,1057.2,181260.0],["2019-04-10",1059.6,1095.6,1052.4,1092.0,151793.0],["2019-04-11",1092.0,1096.8,1053.6,1065.6,160908.0],["2019-04-12",1077.6,1083.6,1057.2,1065.6,103908.0],["2019-04-15",1053.6,1056.0,1014.0,1021.2,187735.0],["2019-04-16",1022.4,1074.0,1015.2,1065.6,192016.0],["2019-04-17",1095.6,1096.8,1065.6,1075.2,180158.0],["2019-04-18",1088.4,1094.4,1070.4,1080.0,175609.0],["2019-04-22",1082.4,1107.6,1071.6,1107.6,172118.0],["2019-04-23",1105.2,1106.4,1080.0,1087.2,138195.0],["2019-04-24",1083.6,1100.4,1075.2,1093.2,120939.0],["2019-04-25",1088.4,1090.8,1075.2,1088.4,100068.0],["2019-04-26",1088.4,1096.8,1076.4,1084.8,140083.0],["2019-04-29",1086.0,1092.0,1074.0,1087.2,110722.0],["2019-04-30",1083.6,1124.4,1081.2,1089.6,221476.0],["2019-05-01",1093.2,1096.5601,1077.6,1080.0,110804.0],["2019-05-02",1078.8,1080.0,1028.4,1053.6,176240.0],["2019-05-03",1058.4,1065.6,1042.8,1054.8,102623.0],["2019-05-06",1018.8,1072.8,978.0,1065.6,149030.0],["2019-05-07",1054.8,1060.8,1026.0,1032.0,122178.0],["2019-05-08",1027.2,1050.0,1026.0,1030.8,101405.0],["2019-05-09",1038.0,1038.0,999.6,1002.0,109463.0],["2019-05-10",998.4,1013.88,978.0,1002.0,136535.0],["2019-05-13",980.4,992.4,950.4,962.4,141228.0],["2019-05-14",979.2,1018.8,972.0,1005.6,159856.0],["2019-05-15",962.4,1054.8,961.2,1041.6,285423.0],["2019-05-16",1051.2,1068.0,1022.4,1066.8,191265.0],["2019-05-17",1052.4,1086.0,1038.0,1041.6,159913.0],["2019-05-20",1034.4,1036.8,1012.8,1018.8,89627.0],["2019-05-21",1036.8,1054.8,1029.6,1039.2,99478.0],["2019-05-22",1042.8,1052.4,1028.4,1033.2,78808.0],["2019-05-23",1021.2,1022.4,984.0,990.0,115635.0],["2019-05-24",1002.0,1010.4,992.4,997.2,62366.0],["2019-05-28",1002.0,1023.6,997.2,999.6,75983.0],["2019-05-29",992.52,992.52,969.6,974.4,111367.0],["2019-05-30",976.8,990.0,951.6,960.0,78628.0],["2019-05-31",937.2,942.0,901.2,910.8,136478.0],["2019-06-03",900.0,919.2,855.6,859.2,157821.0],["2019-06-04",878.4,946.8,874.8,944.4,134110.0],["2019-06-05",974.4,979.2,908.4,927.6,117383.0],["2019-06-06",921.6,922.8,894.0,903.6,83838.0],["2019-06-07",898.8,936.0,895.2,916.8,90339.0],["2019-06-10",939.6,960.0,928.8,952.8,98403.0],["2019-06-11",962.4,968.4,921.6,933.6,83403.0],["2019-06-12",922.8,934.8,914.4,930.0,60295.0],["2019-06-13",930.0,938.4,901.2,908.4,70046.0],["2019-06-14",903.6,925.2,883.2,907.2,79201.0],["2019-06-17",913.2,920.4,900.0,912.0,62620.0],["2019-06-18",916.8,922.8,900.0,907.2,61596.0],["2019-06-19",903.6,916.8,897.6,897.6,61036.0],["2019-06-20",906.0,914.4,886.8,892.8,76918.0],["2019-06-21",880.8,883.2,841.2,876.0,134624.0],["2019-06-24",879.6,903.6,861.6,901.2,78068.0],["2019-06-25",902.4,919.2,890.4,895.2,66961.0],["2019-06-26",900.0,915.6,883.2,915.6,68233.0],["2019-06-27",916.8,940.8,913.2,939.6,79215.0],["2019-06-28",945.6,950.4,928.8,938.4,60605.0],["2019-07-01",957.6,957.6,932.4,939.6,51007.0],["2019-07-02",938.4,940.68,913.2,915.6,51605.0],["2019-07-03",909.6,922.8,895.2,921.6,55448.0],["2019-07-05",913.2,916.8,902.4,904.8,44908.0],["2019-07-08",898.8,904.8,889.2,892.8,51956.0],["2019-07-09",884.4,886.8,873.6,880.8,63755.0],["2019-07-10",886.8,889.2,876.0,886.8,51833.0],["2019-07-11",885.6,897.6,861.6,861.6,83864.0],["2019-07-12",860.4,861.6,810.0,812.4,196088.0],["2019-07-15",814.8,846.0,794.4,841.2,122916.0],["2019-07-16",847.2,866.4,831.6,859.2,296608.0],["2019-07-17",870.0,895.2,866.4,889.2,103585.0],["2019-07-18",877.2,880.8,830.4,834.0,148734.0],["2019-07-19",829.2,846.0,816.0,820.8,81867.0],["2019-07-22",819.6,819.6,772.8,807.6,116673.0],["2019-07-23",800.4,813.6,789.6,799.2,78942.0],["2019-07-24",795.6,799.2,778.2,786.0,71974.0],["2019-07-25",786.0,804.0,776.4,778.8,70240.0],["2019-07-26",777.6,789.6,762.0,769.2,67848.0],["2019-07-29",763.2,765.6,721.2,745.2,161306.0],["2019-07-30",727.2,771.6,720.0,750.0,112481.0],["2019-07-31",764.4,768.0,746.4,750.0,65822.0],["2019-08-01",746.4,754.8,702.0,702.0,132893.0],["2019-08-02",740.4,764.4,720.0,759.6,133448.0],["2019-08-05",740.4,751.2,727.2,742.8,92963.0],["2019-08-06",807.6,864.0,793.2,819.6,306696.0],["2019-08-07",817.2,818.4,783.6,794.4,100449.0],["2019-08-08",814.8,818.4,790.8,796.8,77774.0],["2019-08-09",794.4,800.64,764.4,784.8,90642.0],["2019-08-12",778.8,792.0,753.6,790.8,67313.0],["2019-08-13",775.2,808.8,772.8,799.2,86946.0],["2019-08-14",777.6,777.6,726.0,730.8,116955.0],["2019-08-15",714.0,720.0,678.0,680.4,147708.0],["2019-08-16",696.0,733.2,690.0,718.8,96846.0],["2019-08-19",736.8,744.0,692.4,700.8,133073.0],["2019-08-20",704.4,721.8,693.6,711.6,103374.0],["2019-08-21",716.4,718.8,698.4,700.8,94099.0],["2019-08-22",704.4,714.0,693.6,694.8,72531.0],["2019-08-23",687.6,704.4,676.8,676.8,76567.0],["2019-08-26",684.0,702.0,663.6,696.0,92098.0],["2019-08-27",696.0,703.2,666.0,668.4,101373.0],["2019-08-28",662.4,678.0,645.6,669.6,82847.0],["2019-08-29",679.2,680.4,662.4,666.0,58659.0],["2019-08-30",672.0,674.4,656.4,660.0,67393.0],["2019-09-03",654.0,682.8,651.6,680.4,77437.0],["2019-09-04",694.8,697.2,654.0,670.8,90203.0],["2019-09-05",670.8,704.4,668.4,703.2,104592.0],["2019-09-06",708.0,747.6,696.0,729.6,127806.0],["2019-09-09",747.6,752.4,706.8,721.2,110788.0],["2019-09-10",722.4,754.8,706.8,753.6,111722.0],["2019-09-11",760.8,780.0,740.4,778.8,189444.0],["2019-09-12",704.4,724.8,691.2,706.8,209724.0],["2019-09-13",710.4,720.0,696.0,714.0,103962.0],["2019-09-16",690.0,699.6,654.0,654.0,283178.0],["2019-09-17",648.0,664.8,616.8,632.4,227956.0],["2019-09-18",631.2,650.4,622.8,632.4,107094.0],["2019-09-19",632.4,634.8,618.0,619.2,78584.0],["2019-09-20",612.0,612.0,590.52,602.4,145669.0],["2019-09-23",591.6,628.8,591.6,609.6,101745.0],["2019-09-24",606.0,608.4,566.4,571.2,148118.0],["2019-09-25",567.6,584.4,541.2,571.2,134285.0],["2019-09-26",588.0,590.4,561.6,568.8,103984.0],["2019-09-27",564.0,580.8,552.0,554.4,90418.0],["2019-09-30",549.6,552.0,519.6,526.8,153628.0],["2019-10-01",519.6,526.8,486.0,494.4,201185.0],["2019-10-02",486.0,519.6,456.0,498.0,230988.0],["2019-10-03",507.6,542.4,488.4,541.2,171492.0],["2019-10-04",554.4,556.8,523.2,528.0,119432.0],["2019-10-07",523.2,524.64,493.2,493.2,122605.0],["2019-10-08",489.6,510.0,474.0,498.0,123344.0],["2019-10-09",500.4,513.6,490.2,493.2,106333.0],["2019-10-10",483.6,487.08,446.4,446.4,245442.0],["2019-10-11",448.8,464.4,436.8,441.6,169938.0],["2019-10-14",436.8,441.6,408.0,421.2,151610.0],["2019-10-15",435.6,462.0,422.4,451.2,227817.0],["2019-10-16",456.0,457.2,430.8,433.2,127478.0],["2019-10-17",457.2,469.2,444.0,466.8,176214.0],["2019-10-18",466.8,469.2,439.2,441.6,130254.0],["2019-10-21",444.0,448.8,421.2,442.8,122225.0],["2019-10-22",433.2,439.2,426.0,429.6,98608.0],["2019-10-23",426.0,447.6,420.0,440.4,110338.0],["2019-10-24",441.6,448.8,432.0,446.4,77491.0],["2019-10-25",444.0,459.6,436.8,456.0,109121.0],["2019-10-28",462.0,472.8,441.6,442.8,110019.0],["2019-10-29",440.4,440.4,429.6,432.0,80773.0],["2019-10-30",432.0,442.8,429.6,433.2,52292.0],["2019-10-31",436.8,438.0,421.2,430.8,70583.0],["2019-11-01",429.6,436.8,426.0,429.6,48718.0],["2019-11-04",433.2,439.92,429.6,432.0,67052.0],["2019-11-05",432.0,460.8,430.8,451.2,114372.0],["2019-11-06",456.0,470.4,446.4,447.6,106711.0],["2019-11-07",454.8,458.4,429.6,429.6,101409.0],["2019-11-08",434.4,458.4,427.2,457.2,158267.0],["2019-11-11",450.0,454.8,432.0,434.4,107189.0],["2019-11-12",432.0,444.0,426.0,428.4,113335.0],["2019-11-13",428.4,429.6,420.0,426.0,122325.0],["2019-11-14",410.4,411.6,373.2,394.8,238945.0],["2019-11-15",331.2,380.4,324.0,327.6,476854.0],["2019-11-18",326.4,331.2,271.2,273.6,539488.0],["2019-11-19",261.6,294.0,256.8,280.8,464975.0],["2019-11-20",289.2,327.6,283.2,316.8,653317.0],["2019-11-21",334.8,390.0,324.0,374.4,897879.0],["2019-11-22",369.6,372.0,322.8,324.0,524108.0],["2019-11-25",322.8,338.4,300.0,302.4,304923.0],["2019-11-26",294.0,308.4,283.2,286.8,335318.0],["2019-11-27",296.4,304.8,291.6,302.4,300208.0],["2019-11-29",313.2,314.4,294.0,300.0,111079.0],["2019-12-02",302.4,306.0,289.2,292.8,147159.0],["2019-12-03",288.0,306.0,285.6,296.4,212823.0],["2019-12-04",298.8,300.0,290.4,297.6,176623.0],["2019-12-05",298.8,302.4,290.4,292.8,160896.0],["2019-12-06",291.6,294.0,290.4,291.6,114450.0],["2019-12-09",291.6,315.6,288.0,314.4,313445.0],["2019-12-10",310.8,316.8,300.0,302.4,149303.0],["2019-12-11",302.4,312.0,292.8,294.0,190583.0],["2019-12-12",296.4,313.2,294.0,312.0,226873.0],["2019-12-13",315.6,328.8,310.8,315.6,206185.0],["2019-12-16",318.0,322.8,302.4,304.8,166928.0],["2019-12-17",298.8,300.0,276.0,282.0,373097.0],["2019-12-18",277.2,278.4,261.6,262.8,322998.0],["2019-12-19",262.8,282.0,258.0,272.4,249329.0],["2019-12-20",271.2,276.0,266.4,270.0,135225.0],["2019-12-23",258.0,261.6,241.2,241.2,334336.0],["2019-12-24",242.4,243.6,228.0,238.8,230312.0],["2019-12-26",248.4,249.6,240.0,240.0,213597.0],["2019-12-27",236.4,237.6,229.2,229.2,228890.0],["2019-12-30",228.0,236.4,225.6,229.2,183988.0],["2019-12-31",228.0,261.6,225.6,259.2,407830.0],["2020-01-02",270.0,272.4,242.4,242.4,266134.0],["2020-01-03",242.4,254.4,240.0,240.0,159568.0],["2020-01-06",242.4,243.6,226.8,228.0,256606.0],["2020-01-07",228.0,231.6,219.6,219.6,208277.0],["2020-01-08",213.6,220.8,205.2,208.8,331946.0],["2020-01-09",213.6,225.6,207.6,223.2,243954.0],["2020-01-10",207.6,208.8,198.0,198.0,304837.0],["2020-01-13",188.4,206.4,180.0,204.0,392923.0],["2020-01-14",201.6,222.0,195.6,214.8,379268.0],["2020-01-15",222.0,250.8,217.2,246.0,640757.0],["2020-01-16",262.8,278.4,252.0,258.0,613140.0],["2020-01-17",258.0,262.8,243.6,255.6,370585.0],["2020-01-21",255.6,259.2,232.8,241.2,324197.0],["2020-01-22",243.6,252.0,234.0,244.8,219528.0],["2020-01-23",242.4,254.4,237.6,248.4,190379.0],["2020-01-24",252.0,253.2,236.4,238.8,189241.0],["2020-01-27",225.6,237.6,219.6,226.8,166945.0],["2020-01-28",234.0,240.0,228.0,236.4,151323.0],["2020-01-29",242.4,242.4,230.4,231.6,146514.0],["2020-01-30",229.2,236.4,228.0,232.8,114857.0],["2020-01-31",234.0,235.2,224.4,226.8,110864.0],["2020-02-03",234.0,240.0,226.8,240.0,179920.0],["2020-02-04",246.0,259.2,243.6,256.8,259453.0],["2020-02-05",264.0,264.0,244.8,254.4,212292.0],["2020-02-06",252.0,256.8,240.0,240.12,139838.0],["2020-02-07",199.2,216.0,198.0,204.0,396601.0],["2020-02-10",198.0,201.6,186.0,187.2,254635.0],["2020-02-11",187.2,200.4,182.4,184.8,306268.0],["2020-02-12",186.0,189.6,172.8,175.2,312430.0],["2020-02-13",171.6,187.2,171.6,176.4,396122.0],["2020-02-14",189.6,190.8,177.6,189.6,507728.0],["2020-02-18",187.2,199.2,186.0,196.8,329248.0],["2020-02-19",199.2,208.8,196.8,205.2,195947.0],["2020-02-20",208.8,214.8,198.0,201.6,297310.0],["2020-02-21",202.8,204.0,194.4,200.4,113479.0],["2020-02-24",189.6,194.4,184.8,186.0,206735.0],["2020-02-25",189.6,190.8,178.8,181.2,194563.0],["2020-02-26",178.8,189.6,178.8,181.2,172674.0],["2020-02-27",174.0,183.6,162.0,174.0,219134.0],["2020-02-28",163.2,168.0,158.4,160.8,220410.0],["2020-03-02",166.8,168.0,157.2,163.2,149371.0],["2020-03-03",165.6,168.0,157.2,159.6,134472.0],["2020-03-04",160.8,171.6,158.4,165.6,148471.0],["2020-03-05",162.0,165.6,157.2,157.2,108818.0],["2020-03-06",153.6,154.8,135.6,140.4,208495.0],["2020-03-09",115.2,130.8,108.0,113.88,232321.0],["2020-03-10",123.6,128.4,115.2,117.6,185286.0],["2020-03-11",115.44,117.84,102.0,103.08,181898.0],["2020-03-12",81.6,88.8,75.6,84.0,346812.0],["2020-03-13",92.64,95.88,84.36,92.4,205070.0],["2020-03-16",84.0,92.4,81.6,83.04,173578.0],["2020-03-17",86.4,88.8,80.64,85.2,137106.0],["2020-03-18",81.6,83.4,72.0,75.0,178188.0],["2020-03-19",76.2,84.0,74.4,79.44,255887.0],["2020-03-20",86.4,100.8,84.72,87.6,334973.0],["2020-03-23",96.0,97.08,80.4,81.96,253555.0],["2020-03-24",90.0,90.36,82.8,86.04,260244.0],["2020-03-25",88.8,97.2,84.0,89.52,399043.0],["2020-03-26",92.52,120.0,92.4,108.6,853086.0],["2020-03-27",128.4,135.6,115.2,123.6,1069680.0],["2020-03-30",122.4,123.6,103.32,106.56,420024.0],["2020-03-31",109.8,117.6,104.4,108.72,262875.0],["2020-04-01",105.0,108.96,93.6,97.08,261475.0],["2020-04-02",99.6,110.16,96.12,99.96,277006.0],["2020-04-03",104.04,104.4,94.8,97.2,254908.0],["2020-04-06",101.4,103.68,93.6,96.0,424463.0],["2020-04-07",100.8,102.12,95.28,96.0,242300.0],["2020-04-08",98.76,103.92,96.0,102.24,288809.0],["2020-04-09",105.6,111.6,103.2,105.12,255499.0],["2020-04-13",95.28,98.4,88.8,91.2,484423.0],["2020-04-14",93.6,93.6,88.8,90.0,284329.0],["2020-04-15",88.32,88.8,83.4,85.08,238056.0],["2020-04-16",85.32,85.56,78.6,80.28,246154.0],["2020-04-17",82.2,89.4,82.08,82.8,271646.0],["2020-04-20",84.0,88.92,81.6,85.8,277153.0],["2020-04-21",85.2,86.4,84.0,86.4,135377.0],["2020-04-22",88.8,88.8,84.6,86.16,148804.0],["2020-04-23",86.52,88.68,84.0,85.92,209728.0],["2020-04-24",85.8,87.6,84.0,87.6,220673.0],["2020-04-27",87.6,94.8,86.16,91.2,299102.0],["2020-04-28",96.0,96.0,86.28,90.96,172059.0],["2020-04-29",90.12,91.44,88.8,90.48,150373.0],["2020-04-30",90.0,90.6,87.6,88.8,107724.0],["2020-05-01",87.6,88.08,83.52,84.36,154099.0],["2020-05-04",85.68,86.4,83.4,85.2,91137.0],["2020-05-05",85.32,85.44,83.76,83.88,121193.0],["2020-05-06",84.0,84.0,82.8,83.04,87598.0],["2020-05-07",83.52,84.24,82.2,83.28,100354.0],["2020-05-08",83.28,83.28,79.2,80.64,247221.0],["2020-05-11",79.0,82.1,70.5,74.1,507090.0],["2020-05-12",72.5,73.0,64.12,64.6,651770.0],["2020-05-13",63.7,63.7,56.0,58.0,584490.0],["2020-05-14",56.0,68.8,53.0,66.4,1253850.0],["2020-05-15",83.5,118.8,78.0,112.0,10226470.0],["2020-05-18",123.2,196.8,123.2,171.0,9727170.0],["2020-05-19",189.9,192.5,140.5,146.5,5299610.0],["2020-05-20",136.0,139.5,121.1,127.5,3333520.0],["2020-05-21",172.6,177.1,150.0,174.0,6769560.0],["2020-05-22",159.5,168.9,153.4,160.1,2601010.0],["2020-05-26",160.0,163.4,153.5,156.1,1249020.0],["2020-05-27",154.0,161.2,146.6,153.0,873330.0],["2020-05-28",154.0,168.9,150.99,153.4,1380540.0],["2020-05-29",146.6,146.6,137.8,140.8,1071330.0],["2020-06-01",140.9,144.9,133.7,141.0,789400.0],["2020-06-02",144.9,148.4,139.2,145.3,714440.0],["2020-06-03",147.1,148.0,142.39,143.0,490400.0],["2020-06-04",142.2,144.5,139.2,142.3,460960.0],["2020-06-05",142.3,144.0,137.79,139.4,516350.0],["2020-06-08",141.5,157.4,138.9,157.4,1181450.0],["2020-06-09",151.0,158.8,147.6,148.1,598300.0],["2020-06-10",150.3,152.8,142.5,142.9,489150.0],["2020-06-11",135.0,139.4,127.8,129.1,533050.0],["2020-06-12",136.2,136.3,128.2,132.1,382820.0],["2020-06-15",127.5,133.48,125.3,132.5,381900.0],["2020-06-16",136.7,137.3,128.2,131.1,529360.0],["2020-06-17",129.8,132.0,126.3,131.9,349980.0],["2020-06-18",130.0,134.6,128.9,130.1,428860.0],["2020-06-19",131.8,138.9,129.7,133.7,650680.0],["2020-06-22",134.7,137.8,132.71,137.2,385880.0],["2020-06-23",138.8,152.4,134.7,135.8,1278710.0],["2020-06-24",136.2,144.7,135.2,136.7,549860.0],["2020-06-25",137.6,139.7,129.33,132.0,483290.0],["2020-06-26",129.4,131.35,123.4,124.7,380670.0],["2020-06-29",124.5,126.7,118.8,123.6,284440.0],["2020-06-30",122.2,124.8,119.0,124.2,314030.0],["2020-07-01",123.6,128.7,120.8,122.7,241960.0],["2020-07-02",124.6,125.0,119.5,122.7,288270.0],["2020-07-06",122.7,125.6,119.7,121.8,335670.0],["2020-07-07",121.0,126.6,119.5,124.2,336150.0],["2020-07-08",124.2,124.9,120.0,121.6,274200.0],["2020-07-09",121.1,121.4,114.1,117.7,402610.0],["2020-07-10",117.0,120.25,115.3,120.2,208770.0],["2020-07-13",121.2,126.8,119.1,120.8,435160.0],["2020-07-14",119.4,120.4,114.3,117.5,375710.0],["2020-07-15",119.8,129.0,118.6,128.7,622150.0],["2020-07-16",126.2,127.2,120.1,120.5,400950.0],["2020-07-17",121.6,122.9,117.7,118.8,266720.0],["2020-07-20",118.4,119.7,115.2,115.4,217080.0],["2020-07-21",116.1,118.95,114.4,116.1,262560.0],["2020-07-22",116.3,116.3,109.5,111.6,431650.0],["2020-07-23",111.0,111.0,107.3,107.8,300540.0],["2020-07-24",107.3,107.3,101.8,104.0,225160.0],["2020-07-27",104.0,107.5,102.6,106.7,227460.0],["2020-07-28",107.1,118.9,106.7,117.0,612090.0],["2020-07-29",113.9,114.1,105.28,107.0,473390.0],["2020-07-30",106.7,108.0,104.15,105.4,172780.0],["2020-07-31",105.2,107.8,101.25,101.9,289790.0],["2020-08-03",102.2,104.35,97.6,104.2,248530.0],["2020-08-04",103.5,108.17,102.07,107.3,238330.0],["2020-08-05",107.1,108.0,104.6,107.1,157480.0],["2020-08-06",105.2,106.2,101.9,103.1,205770.0],["2020-08-07",102.4,103.07,99.9,102.7,192090.0],["2020-08-10",105.1,105.1,100.2,102.2,285930.0],["2020-08-11",102.0,103.2,99.8,100.2,216900.0],["2020-08-12",101.0,101.5,97.4,98.0,278440.0],["2020-08-13",98.0,103.4,96.4,101.8,333190.0],["2020-08-14",101.3,108.8,99.7,106.9,564230.0],["2020-08-17",107.5,107.9,100.7,101.0,335670.0],["2020-08-18",101.3,102.1,98.6,100.0,268280.0],["2020-08-19",100.5,102.15,98.6,99.1,246730.0],["2020-08-20",98.7,98.7,95.4,96.0,274000.0],["2020-08-21",95.6,96.5,93.55,94.1,234220.0],["2020-08-24",92.6,95.4,90.8,95.1,265600.0],["2020-08-25",95.0,97.2,93.0,94.9,190170.0],["2020-08-26",94.0,95.75,93.2,93.6,132350.0],["2020-08-27",93.2,96.38,93.2,95.2,155220.0],["2020-08-28",94.4,100.98,94.1,98.2,313320.0],["2020-08-31",98.3,99.3,94.0,98.0,318080.0],["2020-09-01",96.6,97.27,92.7,93.0,283950.0],["2020-09-02",92.8,93.6,89.0,90.0,349930.0],["2020-09-03",88.6,92.5,87.4,90.2,233490.0],["2020-09-04",89.6,90.15,82.7,85.1,278280.0],["2020-09-08",81.8,82.5,75.1,75.2,603500.0],["2020-09-09",76.0,79.9,74.0,76.5,558530.0],["2020-09-10",76.7,78.4,74.0,74.2,311690.0],["2020-09-11",74.4,74.7,68.8,69.8,443420.0],["2020-09-14",69.7,75.45,69.22,71.8,436990.0],["2020-09-15",72.7,73.7,70.0,70.7,302280.0],["2020-09-16",70.8,72.7,69.8,70.1,469180.0],["2020-09-17",70.0,70.1,68.1,68.9,312840.0],["2020-09-18",69.3,69.3,63.9,65.3,694970.0],["2020-09-21",63.9,64.2,61.5,63.2,577570.0],["2020-09-22",64.6,75.6,62.7,73.2,2997570.0],["2020-09-23",60.8,62.0,51.4,51.7,2944390.0],["2020-09-24",50.8,53.7,47.8,52.0,1463390.0],["2020-09-25",52.9,52.9,49.2,50.5,946660.0],["2020-09-28",50.9,51.4,47.5,47.8,1012380.0],["2020-09-29",47.1,51.0,45.6,46.8,1411020.0],["2020-09-30",47.7,50.0,46.0,46.5,898550.0],["2020-10-01",46.8,47.8,45.5,46.7,549260.0],["2020-10-02",45.3,47.0,45.0,45.8,496500.0],["2020-10-05",46.0,48.1,45.3,46.2,697410.0],["2020-10-06",46.5,47.39,44.1,45.0,820860.0],["2020-10-07",45.1,47.05,43.2,46.1,1063800.0],["2020-10-08",46.8,52.4,46.4,51.0,2305620.0],["2020-10-09",56.9,57.1,49.2,50.3,3415010.0],["2020-10-12",50.4,52.8,48.2,49.8,1671840.0],["2020-10-13",49.3,49.7,47.2,47.8,951120.0],["2020-10-14",48.1,48.6,45.2,45.4,1175080.0],["2020-10-15",44.6,45.0,42.8,42.9,1115770.0],["2020-10-16",43.7,43.7,40.0,40.2,1990620.0],["2020-10-19",40.7,47.1,39.3,47.1,2506260.0],["2020-10-20",45.9,46.7,42.0,45.6,1381660.0],["2020-10-21",46.1,49.5,45.6,48.5,1406680.0],["2020-10-22",49.7,49.8,46.2,48.5,960700.0],["2020-10-23",48.8,49.0,46.0,46.8,712700.0],["2020-10-26",46.6,46.6,43.6,44.0,635590.0],["2020-10-27",43.6,44.0,39.8,40.0,1256300.0],["2020-10-28",39.0,40.6,37.1,38.3,1121260.0],["2020-10-29",39.6,40.9,38.0,40.9,786130.0],["2020-10-30",41.1,41.1,38.78,40.5,643050.0],["2020-11-02",41.0,48.5,41.0,47.3,2065630.0],["2020-11-03",50.1,50.2,45.1,49.1,2347940.0],["2020-11-04",47.7,47.8,43.8,44.3,2404170.0],["2020-11-05",51.3,62.9,48.72,62.7,12646710.0],["2020-11-06",81.3,121.8,81.2,97.9,46164960.0],["2020-11-09",131.9,144.8,103.8,112.1,16697920.0],["2020-11-10",96.3,97.3,80.5,83.0,6886430.0],["2020-11-11",67.9,82.8,64.2,76.6,12314250.0],["2020-11-12",72.6,81.0,68.5,69.9,6445160.0],["2020-11-13",73.5,75.0,70.2,70.8,4102860.0],["2020-11-16",70.4,74.3,66.3,68.1,3425470.0],["2020-11-17",67.4,73.5,65.9,72.0,3641170.0],["2020-11-18",73.2,76.2,70.0,70.2,2420900.0],["2020-11-19",70.7,72.3,69.0,70.7,1679590.0],["2020-11-20",70.0,74.7,68.2,71.3,2966750.0],["2020-11-23",71.9,74.3,69.6,71.8,3146030.0],["2020-11-24",90.8,95.0,85.1,92.3,8398030.0],["2020-11-25",88.7,89.2,83.0,87.1,3438430.0],["2020-11-27",89.8,105.9,87.1,104.7,5174630.0],["2020-11-30",112.5,125.0,100.1,116.8,12702820.0],["2020-12-01",119.1,121.2,96.35,97.5,7792640.0],["2020-12-02",101.4,113.9,98.5,109.5,7124730.0],["2020-12-03",110.5,114.4,105.3,112.4,5245600.0],["2020-12-04",114.0,121.9,106.9,108.9,9787080.0],["2020-12-07",106.0,107.3,98.4,104.7,3844160.0],["2020-12-08",100.4,108.1,100.1,106.0,2365580.0],["2020-12-09",106.2,107.1,95.45,98.8,2791450.0],["2020-12-10",93.8,100.0,92.5,99.7,1650090.0],["2020-12-11",98.7,100.2,96.0,99.1,1077610.0],["2020-12-14",99.8,101.0,94.8,95.6,1270770.0],["2020-12-15",95.3,102.2,93.2,102.1,1980970.0],["2020-12-16",104.9,104.9,97.8,98.2,1907060.0],["2020-12-17",98.0,100.5,95.8,97.3,1343390.0],["2020-12-18",95.5,99.0,92.7,96.0,1494480.0],["2020-12-21",90.3,93.7,88.6,89.4,1627530.0],["2020-12-22",90.1,91.1,87.61,89.3,1152700.0],["2020-12-23",88.7,96.2,86.3,93.2,1871270.0],["2020-12-24",93.7,93.7,88.1,88.7,926150.0],["2020-12-28",89.7,90.69,86.4,86.9,934160.0],["2020-12-29",87.1,88.4,81.6,84.0,1203650.0],["2020-12-30",83.1,87.8,82.1,87.8,1204770.0],["2020-12-31",87.1,87.5,83.0,83.1,824020.0],["2021-01-04",84.8,96.7,83.8,95.2,2721300.0],["2021-01-05",97.5,98.7,90.7,97.0,2397070.0],["2021-01-06",110.9,113.0,101.2,102.7,7397200.0],["2021-01-07",105.6,109.55,100.1,101.9,3708050.0],["2021-01-08",102.5,104.8,97.2,99.9,2463710.0],["2021-01-11",98.3,107.3,97.3,104.4,2318400.0],["2021-01-12",105.0,107.8,101.9,105.6,1665830.0],["2021-01-13",105.5,116.3,103.57,109.1,3785230.0],["2021-01-14",114.3,122.1,111.8,119.6,4653420.0],["2021-01-15",128.5,133.2,118.5,120.4,4562090.0],["2021-01-19",121.3,122.45,112.3,118.4,2265330.0],["2021-01-20",116.2,119.6,113.5,115.4,1300910.0],["2021-01-21",114.3,116.2,108.3,111.7,1855290.0],["2021-01-22",103.9,107.4,102.2,106.5,2904730.0],["2021-01-25",106.4,108.99,100.4,101.6,2225630.0],["2021-01-26",104.1,111.7,101.6,106.7,2672690.0],["2021-01-27",104.1,116.8,102.7,112.0,3035570.0],["2021-01-28",112.2,121.3,112.0,117.0,2173960.0],["2021-01-29",118.4,123.2,110.6,111.5,2496520.0],["2021-02-01",113.5,114.4,108.0,112.0,1460220.0],["2021-02-02",113.1,129.5,111.23,127.0,4103140.0],["2021-02-03",132.3,141.5,128.9,137.5,4753560.0],["2021-02-04",135.7,141.4,127.8,130.7,2409870.0],["2021-02-05",132.7,133.3,125.6,128.0,1687440.0],["2021-02-08",131.8,150.0,129.1,148.7,3441520.0],["2021-02-09",152.8,167.7,150.9,156.1,5363740.0],["2021-02-10",185.3,189.8,164.95,189.2,8380820.0],["2021-02-11",185.8,189.3,143.9,144.7,8262850.0],["2021-02-12",130.7,145.0,123.5,124.8,5667420.0],["2021-02-16",130.0,140.9,128.5,140.9,3146180.0],["2021-02-17",132.9,137.4,128.29,130.6,2003580.0],["2021-02-18",130.2,135.6,120.1,120.2,2070540.0],["2021-02-19",121.0,126.0,118.1,122.1,1345850.0],["2021-02-22",120.0,123.9,117.0,117.7,1316730.0],["2021-02-23",110.4,113.4,101.0,112.1,1837640.0],["2021-02-24",113.5,117.7,110.0,116.4,1113970.0],["2021-02-25",116.3,117.08,107.4,108.2,1180850.0],["2021-02-26",108.4,111.9,104.8,105.2,1188330.0],["2021-03-01",108.4,114.1,107.5,110.4,846170.0],["2021-03-02",112.0,120.8,110.1,110.3,1544210.0],["2021-03-03",111.6,112.7,102.8,104.6,1302480.0],["2021-03-04",103.6,106.1,94.2,98.2,1617990.0],["2021-03-05",97.9,98.5,86.5,96.0,1540670.0],["2021-03-08",96.8,99.1,92.0,96.1,975150.0],["2021-03-09",99.1,104.0,97.0,103.0,1189060.0],["2021-03-10",106.7,106.8,96.1,98.5,1610330.0],["2021-03-11",100.4,106.45,98.5,105.9,1554880.0],["2021-03-12",102.0,108.2,100.45,105.7,1273910.0],["2021-03-15",105.7,112.49,104.0,111.4,1655200.0],["2021-03-16",114.1,114.2,102.52,104.4,1294820.0],["2021-03-17",101.7,106.3,101.1,105.9,801290.0],["2021-03-18",105.3,107.8,99.6,100.0,1036130.0],["2021-03-19",100.8,103.0,98.7,101.4,739800.0],["2021-03-22",102.0,102.2,96.7,97.0,1041290.0],["2021-03-23",96.1,97.6,92.6,93.2,1030670.0],["2021-03-24",93.8,94.7,89.5,89.6,1180030.0],["2021-03-25",87.1,92.9,86.1,92.7,965620.0],["2021-03-26",93.2,93.8,88.1,91.1,830880.0],["2021-03-29",92.1,94.1,89.8,90.5,1016180.0],["2021-03-30",90.2,91.0,87.4,90.5,732940.0],["2021-03-31",92.1,96.6,91.3,93.1,903340.0],["2021-04-01",95.0,95.7,91.3,91.4,702680.0],["2021-04-05",92.6,92.7,89.9,91.4,599160.0],["2021-04-06",91.1,91.6,88.35,89.8,678920.0],["2021-04-07",89.1,89.2,83.7,84.2,1018520.0],["2021-04-08",85.2,86.6,83.1,85.1,645490.0],["2021-04-09",85.4,90.0,83.9,89.1,932520.0],["2021-04-12",85.7,87.1,80.0,80.9,1134970.0],["2021-04-13",80.4,82.85,78.7,82.1,751840.0],["2021-04-14",82.4,82.4,79.0,79.8,750960.0],["2021-04-15",80.3,81.25,77.05,77.9,752160.0],["2021-04-16",78.2,78.9,75.1,78.8,602660.0],["2021-04-19",78.7,83.41,78.3,81.9,871750.0],["2021-04-20",83.0,83.7,76.1,76.5,926750.0],["2021-04-21",77.0,81.9,75.6,81.7,589790.0],["2021-04-22",81.6,83.0,79.3,80.0,558830.0],["2021-04-23",81.0,84.35,79.2,83.5,501560.0],["2021-04-26",84.4,85.8,81.9,85.5,711280.0],["2021-04-27",85.9,87.5,84.3,85.6,446880.0],["2021-04-28",85.7,91.2,84.5,90.5,786500.0],["2021-04-29",90.7,90.8,86.8,89.6,633130.0],["2021-04-30",87.9,90.6,87.5,89.4,342350.0],["2021-05-03",88.9,89.13,85.8,86.8,377440.0],["2021-05-04",85.1,86.75,82.9,86.7,374280.0],["2021-05-05",86.5,87.8,85.5,87.8,273940.0],["2021-05-06",86.8,87.8,83.03,84.6,463730.0],["2021-05-07",84.8,92.6,83.85,89.0,1038930.0],["2021-05-10",88.6,88.9,84.0,84.0,419590.0],["2021-05-11",79.2,83.25,78.0,81.7,599320.0],["2021-05-12",81.1,81.8,76.6,77.1,678140.0],["2021-05-13",78.3,78.68,71.71,73.2,961610.0],["2021-05-14",67.5,70.95,65.9,68.6,1469030.0],["2021-05-17",68.5,70.8,66.55,70.2,692350.0],["2021-05-18",71.0,74.6,69.6,73.8,536800.0],["2021-05-19",70.9,72.4,70.1,72.4,416750.0],["2021-05-20",72.9,74.2,71.4,73.2,328880.0],["2021-05-21",73.5,76.8,72.5,76.0,380040.0],["2021-05-24",76.6,76.6,71.8,76.1,597570.0],["2021-05-25",76.5,82.21,76.21,80.7,644030.0],["2021-05-26",81.8,86.5,79.8,84.9,617210.0],["2021-05-27",87.0,89.8,83.6,89.7,629970.0],["2021-05-28",90.3,96.6,88.7,96.6,2252110.0],["2021-06-01",96.6,99.5,92.8,93.7,824150.0],["2021-06-02",93.5,101.1,93.4,101.0,1022300.0],["2021-06-03",101.5,105.84,96.3,96.6,1387610.0],["2021-06-04",97.61,97.9,91.3,91.6,676890.0],["2021-06-07",91.32,99.8,90.7,99.2,711200.0],["2021-06-08",99.9,101.6,96.9,100.5,581440.0],["2021-06-09",100.5,106.4,99.7,102.3,1329960.0],["2021-06-10",102.5,102.8,97.0,98.9,486050.0],["2021-06-11",99.6,100.13,96.93,98.2,349920.0],["2021-06-14",97.3,98.7,95.4,96.7,355590.0],["2021-06-15",96.2,97.5,92.95,93.4,357310.0],["2021-06-16",92.5,95.0,91.5,92.6,379460.0],["2021-06-17",92.6,94.0,90.3,90.4,327480.0],["2021-06-18",90.1,90.75,86.0,87.3,512600.0],["2021-06-21",86.9,89.8,84.62,89.7,434340.0],["2021-06-22",89.37,89.83,87.4,89.1,289890.0],["2021-06-23",89.8,92.5,89.4,90.2,295890.0],["2021-06-24",91.3,94.3,90.9,93.5,372860.0],["2021-06-25",93.1,93.7,90.8,91.1,278070.0],["2021-06-28",91.5,95.4,91.2,92.8,362740.0],["2021-06-29",93.2,95.21,89.8,90.9,349390.0],["2021-06-30",90.44,93.2,89.2,90.4,379590.0],["2021-07-01",90.4,91.4,86.7,88.8,341900.0],["2021-07-02",89.3,89.6,85.65,86.2,305200.0],["2021-07-06",86.0,87.9,82.8,83.1,391540.0],["2021-07-07",83.1,84.6,79.3,79.8,459390.0],["2021-07-08",77.9,81.6,77.7,81.0,458850.0],["2021-07-09",82.8,82.8,80.3,82.4,187180.0],["2021-07-12",81.7,84.1,79.96,83.3,321470.0],["2021-07-13",85.2,88.6,83.3,83.7,502440.0],["2021-07-14",83.8,84.1,74.9,75.1,944150.0],["2021-07-15",76.6,77.4,70.7,73.4,696590.0],["2021-07-16",74.1,74.3,69.8,70.4,538600.0],["2021-07-19",69.2,70.7,67.05,70.4,490800.0],["2021-07-20",71.0,73.45,68.15,72.9,408780.0],["2021-07-21",73.45,75.4,72.5,75.2,299340.0],["2021-07-22",75.3,75.5,71.4,72.1,354500.0],["2021-07-23",72.2,72.3,69.32,70.8,298980.0],["2021-07-26",70.4,73.4,69.5,72.1,324700.0],["2021-07-27",71.6,74.0,66.34,68.4,776070.0],["2021-07-28",70.0,75.49,69.8,72.9,1071690.0],["2021-07-29",74.5,74.7,70.8,71.1,568750.0],["2021-07-30",69.0,72.05,68.5,70.2,388100.0],["2021-08-02",70.3,73.0,69.7,70.8,301000.0],["2021-08-03",70.9,72.1,69.4,71.9,331710.0],["2021-08-04",71.0,72.46,68.6,69.3,423180.0],["2021-08-05",69.74,75.5,69.0,73.5,700700.0],["2021-08-06",74.0,74.0,71.35,73.2,295740.0],["2021-08-09",73.1,74.0,70.88,73.5,236680.0],["2021-08-10",73.7,74.5,72.21,73.2,364360.0],["2021-08-11",73.5,73.5,71.1,71.4,259960.0],["2021-08-12",71.67,71.67,69.65,70.6,316460.0],["2021-08-13",70.3,70.6,67.8,67.8,511080.0],["2021-08-16",68.0,68.25,65.72,66.1,358530.0],["2021-08-17",65.4,67.65,64.7,67.5,367360.0],["2021-08-18",67.4,70.3,65.0,66.9,505960.0],["2021-08-19",66.1,66.8,63.8,64.4,391520.0],["2021-08-20",64.4,67.4,63.65,66.8,547310.0],["2021-08-23",67.3,71.0,66.85,69.5,396580.0],["2021-08-24",69.9,72.6,68.8,72.3,527900.0],["2021-08-25",71.0,72.0,69.0,71.0,325490.0],["2021-08-26",70.8,72.5,68.9,70.0,393120.0],["2021-08-27",69.9,72.1,69.0,71.8,386130.0],["2021-08-30",71.8,72.29,69.9,71.4,299250.0],["2021-08-31",71.4,76.2,70.8,74.2,583050.0],["2021-09-01",74.9,75.9,71.45,72.0,416480.0],["2021-09-02",72.4,75.7,72.05,74.4,408460.0],["2021-09-03",74.6,77.35,73.35,73.9,584150.0],["2021-09-07",73.4,75.5,71.3,71.6,413510.0],["2021-09-08",71.1,71.6,68.3,68.9,537090.0],["2021-09-09",68.7,70.1,68.3,69.1,407960.0],["2021-09-10",69.8,69.95,66.2,66.3,431070.0],["2021-09-13",66.7,67.3,64.6,66.3,529660.0],["2021-09-14",66.2,67.01,64.0,65.0,408110.0],["2021-09-15",64.8,67.1,64.3,66.8,341200.0],["2021-09-16",66.39,67.4,65.6,66.2,214410.0],["2021-09-17",66.3,66.8,64.3,66.3,319130.0],["2021-09-20",64.1,64.1,60.1,61.3,698180.0],["2021-09-21",61.6,63.5,59.85,60.3,968330.0],["2021-09-22",60.1,61.1,58.5,60.1,851780.0],["2021-09-23",61.2,62.25,60.8,61.5,539930.0],["2021-09-24",60.7,61.0,59.2,59.5,532230.0],["2021-09-27",60.1,65.0,58.9,63.85,1154770.0],["2021-09-28",62.9,69.9,62.5,68.1,1380460.0],["2021-09-29",67.5,68.4,64.8,67.4,680660.0],["2021-09-30",66.3,69.8,66.1,69.2,532800.0],["2021-10-01",68.8,71.2,68.15,70.8,448110.0],["2021-10-04",70.2,70.95,69.2,70.4,414130.0],["2021-10-05",70.0,74.5,69.8,73.0,501100.0],["2021-10-06",71.8,74.0,71.8,73.5,326010.0],["2021-10-07",74.2,75.0,72.3,73.8,316280.0],["2021-10-08",73.7,76.0,71.7,72.1,393220.0],["2021-10-11",71.7,72.2,70.1,70.1,190370.0],["2021-10-12",70.9,71.7,69.7,70.2,207380.0],["2021-10-13",70.9,71.7,70.0,71.1,173090.0],["2021-10-14",71.7,74.4,71.4,72.6,337830.0],["2021-10-15",72.77,72.9,70.1,70.3,276530.0],["2021-10-18",70.1,70.3,68.7,69.2,321270.0],["2021-10-19",69.5,74.5,69.05,74.5,539240.0],["2021-10-20",74.03,78.0,73.0,76.6,701350.0],["2021-10-21",76.0,78.8,73.7,73.7,569330.0],["2021-10-22",73.3,73.9,70.4,70.7,346570.0],["2021-10-25",70.7,72.4,70.3,71.8,262040.0],["2021-10-26",72.1,72.7,68.8,70.3,537880.0],["2021-10-27",70.1,71.0,67.9,68.4,312940.0],["2021-10-28",68.5,70.0,68.1,68.8,237180.0],["2021-10-29",68.9,70.0,66.3,66.3,286300.0],["2021-11-01",67.0,70.8,65.62,69.9,381990.0],["2021-11-02",69.8,69.8,67.8,69.0,245490.0],["2021-11-03",68.8,71.6,68.11,69.4,409590.0],["2021-11-04",70.1,70.7,67.8,68.5,320890.0],["2021-11-05",68.3,68.4,64.3,66.6,672390.0],["2021-11-08",66.2,73.3,66.2,73.0,1183730.0],["2021-11-09",72.2,75.9,69.4,74.8,786970.0],["2021-11-10",70.5,75.0,69.8,71.0,621850.0],["2021-11-11",71.2,76.6,70.9,75.7,607070.0],["2021-11-12",77.5,85.8,77.3,85.0,1925140.0],["2021-11-15",86.1,86.9,80.75,81.1,1428180.0],["2021-11-16",80.6,84.7,77.8,83.2,703220.0],["2021-11-17",82.1,84.0,78.4,78.9,663110.0],["2021-11-18",78.6,79.4,69.8,70.1,981000.0],["2021-11-19",72.9,73.9,69.8,70.4,540180.0],["2021-11-22",70.5,70.68,65.95,67.0,651990.0],["2021-11-23",67.2,68.8,65.2,66.3,486170.0],["2021-11-24",66.3,69.4,64.8,67.8,468750.0],["2021-11-26",65.0,68.0,64.9,67.9,338610.0],["2021-11-29",68.16,68.4,63.9,64.4,604120.0],["2021-11-30",64.05,66.31,61.0,64.2,455400.0],["2021-12-01",65.1,65.4,59.7,60.1,554900.0],["2021-12-02",60.0,62.5,59.0,61.4,726350.0],["2021-12-03",61.1,61.6,57.3,58.2,584020.0],["2021-12-06",57.7,60.9,55.5,59.7,535870.0],["2021-12-07",61.11,64.9,60.0,63.8,482900.0],["2021-12-08",63.8,67.4,62.25,65.7,395440.0],["2021-12-09",65.3,66.65,62.2,62.8,304290.0],["2021-12-10",62.9,64.8,60.6,61.2,299710.0],["2021-12-13",61.35,61.35,58.55,59.9,319930.0],["2021-12-14",58.9,60.9,58.35,58.7,352880.0],["2021-12-15",58.5,58.7,54.23,57.8,645050.0],["2021-12-16",58.6,59.6,56.3,57.2,431990.0],["2021-12-17",56.3,59.5,55.43,58.5,402410.0],["2021-12-20",57.0,57.9,55.3,56.6,367820.0],["2021-12-21",56.8,60.35,56.7,59.5,429840.0],["2021-12-22",59.1,60.1,57.5,59.3,299190.0],["2021-12-23",59.1,61.88,58.55,61.2,405020.0],["2021-12-27",60.7,61.0,58.8,59.4,396420.0],["2021-12-28",58.8,60.5,57.1,57.3,367350.0],["2021-12-29",57.0,58.5,54.2,54.5,824270.0],["2021-12-30",54.5,57.19,54.3,55.0,614100.0],["2021-12-31",55.19,56.88,53.9,54.1,471680.0],["2022-01-03",55.1,59.7,54.5,57.5,520700.0],["2022-01-04",57.5,58.3,55.4,57.7,413700.0],["2022-01-05",57.5,58.7,54.3,54.5,433740.0],["2022-01-06",54.7,55.9,52.2,53.7,492430.0],["2022-01-07",53.9,57.0,53.9,55.1,585190.0],["2022-01-10",55.9,58.35,54.1,57.6,929300.0],["2022-01-11",56.6,60.5,56.35,58.9,606020.0],["2022-01-12",59.5,60.3,57.43,57.6,508480.0],["2022-01-13",57.6,58.0,55.3,55.4,405640.0],["2022-01-14",55.0,55.8,53.8,55.1,580800.0],["2022-01-18",55.0,55.0,51.1,51.1,741940.0],["2022-01-19",51.5,52.0,48.5,48.6,759660.0],["2022-01-20",49.1,51.1,47.4,47.5,693780.0],["2022-01-21",47.0,47.4,44.11,44.6,644560.0],["2022-01-24",43.7,43.85,39.65,43.2,1651360.0],["2022-01-25",42.4,43.3,40.5,42.1,536440.0],["2022-01-26",43.3,43.7,40.0,40.6,782380.0],["2022-01-27",40.8,40.91,37.7,37.9,748740.0],["2022-01-28",37.8,39.4,37.1,39.1,693250.0],["2022-01-31",39.25,42.7,38.7,41.6,785120.0],["2022-02-01",42.4,45.6,41.4,44.7,562360.0],["2022-02-02",45.0,45.15,42.3,42.6,413260.0],["2022-02-03",41.4,42.2,39.5,39.6,445880.0],["2022-02-04",40.0,42.4,39.2,42.1,558090.0],["2022-02-07",42.2,44.17,41.6,41.8,389730.0],["2022-02-08",41.6,42.25,40.7,41.7,321030.0],["2022-02-09",42.78,46.5,42.6,46.4,669700.0],["2022-02-10",45.1,48.25,44.4,45.9,935070.0],["2022-02-11",44.8,48.1,42.85,44.9,1536750.0],["2022-02-14",43.7,46.6,43.1,43.3,522530.0],["2022-02-15",44.6,46.55,44.0,46.3,439780.0],["2022-02-16",46.9,49.0,45.35,47.0,546280.0],["2022-02-17",46.2,47.2,43.4,43.8,452560.0],["2022-02-18",44.2,44.37,41.0,41.3,486220.0],["2022-02-22",40.1,40.97,38.5,38.9,579870.0],["2022-02-23",40.0,40.61,37.3,37.4,486690.0],["2022-02-24",35.3,38.6,34.7,38.4,683370.0],["2022-02-25",38.9,39.0,36.55,37.7,412860.0],["2022-02-28",37.02,38.9,36.5,38.0,349110.0],["2022-03-01",37.8,38.26,36.3,36.6,384880.0],["2022-03-02",36.8,37.0,35.2,36.8,392900.0],["2022-03-03",36.5,37.2,35.05,35.5,405030.0],["2022-03-04",35.1,35.6,32.9,33.4,450360.0],["2022-03-07",33.0,33.6,31.4,31.5,593000.0],["2022-03-08",31.9,33.8,31.2,32.8,721310.0],["2022-03-09",33.8,34.8,33.1,34.2,590200.0],["2022-03-10",33.6,33.88,32.1,33.3,386120.0],["2022-03-11",33.7,33.8,31.6,31.7,268180.0],["2022-03-14",31.8,31.8,28.9,29.3,604120.0],["2022-03-15",29.7,30.51,28.99,30.3,531110.0],["2022-03-16",31.1,32.8,30.7,32.5,583460.0],["2022-03-17",32.4,34.8,31.81,34.8,429740.0],["2022-03-18",34.4,36.5,33.8,35.5,451440.0],["2022-03-21",35.5,36.3,34.35,34.7,539550.0],["2022-03-22",35.0,37.1,34.6,36.8,473280.0],["2022-03-23",38.9,40.45,36.2,36.4,974100.0],["2022-03-24",37.1,41.1,35.3,40.4,2154700.0],["2022-03-25",45.55,45.6,39.8,44.6,4340570.0],["2022-03-28",42.9,43.8,39.95,40.9,1732010.0],["2022-03-29",41.4,43.89,40.2,41.4,1207900.0],["2022-03-30",41.7,45.4,40.62,41.6,1516370.0],["2022-03-31",41.9,42.1,39.5,40.0,1089360.0],["2022-04-01",40.4,42.15,39.2,39.5,1534980.0],["2022-04-04",40.1,41.5,38.22,41.4,907060.0],["2022-04-05",40.7,42.0,38.95,39.2,846680.0],["2022-04-06",39.5,40.0,36.9,37.7,1056780.0],["2022-04-07",37.5,37.6,34.5,35.3,697140.0],["2022-04-08",35.5,35.87,34.3,34.9,447770.0],["2022-04-11",34.2,36.05,33.3,35.7,541790.0],["2022-04-12",36.0,37.84,35.4,35.8,442890.0],["2022-04-13",35.7,37.15,35.2,36.9,248220.0],["2022-04-14",36.7,36.85,35.25,35.4,311890.0],["2022-04-18",35.5,35.5,33.2,33.6,579480.0],["2022-04-19",33.4,34.37,32.9,33.5,413580.0],["2022-04-20",34.0,34.0,32.1,32.3,413200.0],["2022-04-21",33.0,33.2,31.0,31.2,639030.0],["2022-04-22",31.1,31.9,29.9,30.5,453020.0],["2022-04-25",30.0,31.1,29.7,31.0,547750.0],["2022-04-26",31.0,31.0,29.2,29.3,601930.0],["2022-04-27",29.32,30.38,28.7,29.4,561580.0],["2022-04-28",29.8,30.6,27.9,30.5,622730.0],["2022-04-29",30.3,31.85,29.9,30.3,482840.0],["2022-05-02",29.9,31.4,29.1,31.4,626330.0],["2022-05-03",31.2,32.05,29.8,30.3,618700.0],["2022-05-04",30.3,32.0,29.05,31.9,659790.0],["2022-05-05",31.3,31.65,28.7,29.3,608900.0],["2022-05-06",29.3,29.3,27.5,28.1,440300.0],["2022-05-09",27.2,27.5,25.2,25.3,622340.0],["2022-05-10",26.4,26.6,23.9,26.2,926160.0],["2022-05-11",25.7,25.9,22.8,22.9,695310.0],["2022-05-12",22.9,24.9,22.0,24.2,741040.0],["2022-05-13",24.3,28.4,23.4,28.4,1041390.0],["2022-05-16",28.0,30.6,27.55,29.5,848220.0],["2022-05-17",29.9,31.5,29.7,30.9,728190.0],["2022-05-18",29.9,31.15,28.8,29.2,643910.0],["2022-05-19",28.65,31.0,28.51,30.4,651880.0],["2022-05-20",31.0,31.0,27.8,29.3,703400.0],["2022-05-23",29.3,29.6,27.3,27.4,349790.0],["2022-05-24",27.5,27.6,25.4,25.7,548460.0],["2022-05-25",25.7,27.1,25.48,26.8,655140.0],["2022-05-26",26.9,28.0,26.53,27.3,788530.0],["2022-05-27",22.7,22.8,16.2,16.8,11052710.0],["2022-05-31",17.28,17.6,16.5,16.6,2744760.0],["2022-06-01",17.0,17.1,15.2,15.7,2288310.0],["2022-06-02",15.6,16.7,15.3,15.8,1958250.0],["2022-06-03",15.7,16.4,15.0,16.0,1562190.0],["2022-06-06",16.3,16.6,15.1,15.4,1119830.0],["2022-06-07",15.3,16.2,15.1,16.2,910260.0],["2022-06-08",16.1,16.6,15.4,15.6,794010.0],["2022-06-09",15.7,15.7,14.6,14.8,1173860.0],["2022-06-10",14.6,14.6,13.6,14.0,959580.0],["2022-06-13",13.3,13.5,12.1,12.4,1268530.0],["2022-06-14",12.6,13.5,12.3,13.1,837780.0],["2022-06-15",13.2,13.7,12.5,13.5,1253250.0],["2022-06-16",12.9,13.1,12.3,12.3,945500.0],["2022-06-17",12.6,13.6,12.5,12.9,1035880.0],["2022-06-21",13.5,14.1,13.3,13.5,559830.0],["2022-06-22",13.4,14.0,12.9,12.9,810450.0],["2022-06-23",13.1,14.2,12.6,14.2,737000.0],["2022-06-24",15.0,16.1,14.4,15.3,1981510.0],["2022-06-27",15.7,15.9,14.7,15.5,864120.0],["2022-06-28",15.5,15.9,14.5,14.9,844420.0],["2022-06-29",14.7,14.81,13.6,13.7,925140.0],["2022-06-30",13.3,13.6,12.6,13.2,761210.0],["2022-07-01",13.3,13.8,13.0,13.5,466860.0],["2022-07-05",13.0,13.8,12.6,13.6,892900.0],["2022-07-06",13.5,14.2,13.3,13.9,719340.0],["2022-07-07",14.0,14.6,13.6,14.5,652030.0],["2022-07-08",14.3,14.8,13.8,13.9,662560.0],["2022-07-11",13.8,14.1,12.6,12.6,995800.0],["2022-07-12",12.6,13.2,12.3,13.0,899150.0],["2022-07-13",12.9,13.5,12.5,13.2,527010.0],["2022-07-14",12.9,14.8,12.5,14.8,1635670.0],["2022-07-15",14.7,14.9,13.3,13.7,837030.0],["2022-07-18",13.9,15.2,13.7,14.4,1102270.0],["2022-07-19",14.7,15.6,14.1,15.2,876620.0],["2022-07-20",15.3,17.2,15.1,16.5,1705730.0],["2022-07-21",16.6,16.7,14.9,15.3,1488600.0],["2022-07-22",15.2,15.4,13.8,14.1,748760.0],["2022-07-25",14.1,14.4,13.5,14.3,770180.0],["2022-07-26",14.2,14.2,13.2,13.4,716520.0],["2022-07-27",13.7,13.7,12.9,13.6,763380.0],["2022-07-28",13.6,14.0,13.1,13.9,771360.0],["2022-07-29",13.9,14.2,13.5,14.1,556870.0],["2022-08-01",14.1,14.2,13.6,13.7,522940.0],["2022-08-02",13.6,15.6,13.6,15.5,1404610.0],["2022-08-03",15.5,15.9,15.1,15.4,796180.0],["2022-08-04",15.4,16.0,14.7,15.2,696280.0],["2022-08-05",14.9,15.4,14.3,15.0,713350.0],["2022-08-08",15.3,17.3,15.1,16.5,1461420.0],["2022-08-09",16.3,16.6,14.9,15.0,898020.0],["2022-08-10",15.7,17.0,15.05,16.6,1447330.0],["2022-08-11",16.9,17.7,16.0,16.1,1187110.0],["2022-08-12",16.48,17.5,16.1,17.5,1329570.0],["2022-08-15",17.5,19.4,17.25,18.9,2362270.0],["2022-08-16",18.7,18.9,17.5,18.1,1593400.0],["2022-08-17",18.0,19.3,17.1,17.3,2335780.0],["2022-08-18",17.4,17.5,16.4,16.5,864720.0],["2022-08-19",16.3,16.3,15.1,15.3,845960.0],["2022-08-22",14.9,15.0,14.3,14.5,930010.0],["2022-08-23",14.6,15.1,14.1,14.2,833100.0],["2022-08-24",14.3,15.7,14.0,15.7,920950.0],["2022-08-25",16.0,17.0,15.3,17.0,1499700.0],["2022-08-26",16.8,17.25,15.4,15.4,931050.0],["2022-08-29",15.3,16.7,14.9,16.2,991490.0],["2022-08-30",16.5,16.6,14.9,15.2,928180.0],["2022-08-31",15.7,16.1,15.1,16.0,824630.0],["2022-09-01",15.8,15.8,14.8,15.0,928210.0],["2022-09-02",15.49,15.8,14.8,15.1,738190.0],["2022-09-06",15.1,15.2,13.8,13.8,1274350.0],["2022-09-07",13.9,14.5,13.5,14.3,944500.0],["2022-09-08",14.2,15.0,13.9,15.0,822050.0],["2022-09-09",15.3,16.2,15.1,15.6,837610.0],["2022-09-12",15.7,16.3,15.5,16.1,675500.0],["2022-09-13",15.3,15.7,14.8,15.0,780950.0],["2022-09-14",15.0,15.3,14.5,15.3,696650.0],["2022-09-15",15.1,15.8,14.9,15.4,649920.0],["2022-09-16",15.0,15.2,14.1,14.3,1185660.0],["2022-09-19",14.4,14.7,14.1,14.7,685500.0],["2022-09-20",14.5,14.6,13.9,14.0,1080290.0],["2022-09-21",13.8,13.8,12.3,13.0,1219670.0],["2022-09-22",12.9,13.0,12.2,12.2,715780.0],["2022-09-23",12.0,12.1,11.2,12.0,1124480.0],["2022-09-26",12.0,12.78,11.5,11.6,751240.0],["2022-09-27",12.0,12.4,11.7,12.1,875910.0],["2022-09-28",12.2,13.1,12.1,13.0,787340.0],["2022-09-29",12.7,12.9,12.2,12.5,463190.0],["2022-09-30",12.4,12.8,12.2,12.2,481600.0],["2022-10-03",12.4,12.6,11.8,12.3,613640.0],["2022-10-04",12.8,13.1,12.4,12.8,1255870.0],["2022-10-05",12.5,12.6,11.9,12.4,579940.0],["2022-10-06",12.4,13.7,12.0,13.3,4671660.0],["2022-10-07",13.3,13.4,11.4,11.6,3745550.0],["2022-10-10",11.6,11.6,10.3,10.5,1498150.0],["2022-10-11",10.6,10.8,9.8,10.4,1249070.0],["2022-10-12",10.4,10.8,10.0,10.7,1075480.0],["2022-10-13",10.2,11.2,10.0,11.1,1287380.0],["2022-10-14",11.1,11.4,10.2,10.4,1281820.0],["2022-10-17",10.7,11.5,10.7,11.1,1603350.0],["2022-10-18",11.5,11.7,11.0,11.2,925590.0],["2022-10-19",11.0,11.2,10.54,10.7,808720.0],["2022-10-20",10.6,11.3,10.4,10.9,787290.0],["2022-10-21",11.0,11.1,10.5,11.0,802610.0],["2022-10-24",11.1,11.1,10.3,10.4,823010.0],["2022-10-25",10.5,12.5,10.4,12.4,2056510.0],["2022-10-26",12.2,13.1,12.0,12.6,1504600.0],["2022-10-27",12.6,13.3,12.2,12.2,890030.0],["2022-10-28",12.1,12.8,11.8,12.8,856180.0],["2022-10-31",12.8,14.7,12.6,14.3,2670660.0],["2022-11-01",14.6,14.6,13.31,13.5,1286890.0],["2022-11-02",13.3,13.6,12.4,12.5,1623370.0],["2022-11-03",12.1,13.95,12.1,13.8,1499370.0],["2022-11-04",14.3,14.3,12.4,13.1,1317600.0],["2022-11-07",13.2,13.6,12.7,13.5,721500.0],["2022-11-08",13.5,13.7,12.6,13.0,1045770.0],["2022-11-09",13.0,13.5,11.8,12.1,1514610.0],["2022-11-10",12.8,13.4,12.5,13.1,1309790.0],["2022-11-11",13.1,16.2,12.7,15.3,3417720.0],["2022-11-14",16.0,16.2,14.6,14.9,1948780.0],["2022-11-15",15.4,16.2,15.1,15.4,1758360.0],["2022-11-16",15.4,15.7,14.3,14.5,1452280.0],["2022-11-17",14.1,14.7,13.8,14.5,1090290.0],["2022-11-18",14.6,14.6,13.3,13.5,942330.0],["2022-11-21",13.7,13.7,12.8,13.2,793070.0],["2022-11-22",13.2,13.3,12.8,13.1,668170.0],["2022-11-23",13.2,13.7,12.9,13.3,791330.0],["2022-11-25",13.3,13.4,12.9,13.2,559770.0],["2022-11-28",13.2,13.6,12.3,12.4,768390.0],["2022-11-29",12.8,12.8,12.2,12.5,672780.0],["2022-11-30",12.5,12.8,12.2,12.7,1010250.0],["2022-12-01",12.9,13.4,12.5,13.2,1348760.0],["2022-12-02",12.9,14.3,12.8,14.0,2366970.0],["2022-12-05",14.0,14.8,13.5,13.6,2321960.0],["2022-12-06",13.61,13.8,11.9,12.1,2032260.0],["2022-12-07",12.1,12.2,11.1,11.3,1173210.0],["2022-12-08",11.6,11.6,10.8,11.2,1325310.0],["2022-12-09",11.2,11.4,10.9,11.3,898370.0],["2022-12-12",11.3,11.5,10.8,11.3,1128970.0],["2022-12-13",11.6,11.9,10.8,11.2,1299140.0],["2022-12-14",11.1,11.3,10.8,11.0,848540.0],["2022-12-15",10.8,10.9,10.1,10.4,1067560.0],["2022-12-16",10.3,10.5,10.0,10.4,1136890.0],["2022-12-19",10.6,10.6,9.59,9.63,1919950.0],["2022-12-20",9.7,9.8,9.3,9.43,810630.0],["2022-12-21",9.5,9.71,9.33,9.6,700900.0],["2022-12-22",9.5,9.56,8.7,9.08,1146990.0],["2022-12-23",9.11,9.27,8.86,9.27,631370.0],["2022-12-27",9.23,9.3,8.52,8.62,725260.0],["2022-12-28",8.75,8.96,8.21,8.47,1059880.0],["2022-12-29",8.4,9.02,8.35,9.02,558900.0],["2022-12-30",8.89,9.23,8.72,9.23,455640.0],["2023-01-03",9.41,9.69,8.9,9.07,520580.0],["2023-01-04",9.12,9.7,9.04,9.53,625510.0],["2023-01-05",9.35,9.44,8.95,8.96,557460.0],["2023-01-06",9.23,9.23,8.73,8.81,550990.0],["2023-01-09",9.0,9.22,8.71,8.72,607940.0],["2023-01-10",8.85,8.98,8.5,8.59,803720.0],["2023-01-11",8.64,9.05,8.54,8.86,942340.0],["2023-01-12",9.16,9.59,8.72,9.57,722280.0],["2023-01-13",9.61,10.4,9.45,10.3,1235820.0],["2023-01-17",10.3,10.65,9.82,10.2,1061250.0],["2023-01-18",10.2,10.7,9.8,9.85,1049080.0],["2023-01-19",9.8,9.9,9.3,9.41,573450.0],["2023-01-20",9.59,9.7,9.41,9.68,635060.0],["2023-01-23",9.7,10.2,9.67,10.2,627160.0],["2023-01-24",10.1,10.3,9.91,10.1,345920.0],["2023-01-25",9.9,9.9,9.52,9.81,902230.0],["2023-01-26",9.9,10.1,9.64,9.7,402090.0],["2023-01-27",9.84,10.4,9.64,10.2,796470.0],["2023-01-30",10.2,10.2,9.71,9.72,1119220.0],["2023-01-31",9.88,10.5,9.8,10.4,768700.0],["2023-02-01",10.3,11.0,10.0,10.9,769040.0],["2023-02-02",11.3,12.05,11.0,11.3,1389340.0],["2023-02-03",11.0,11.4,10.5,10.6,881210.0],["2023-02-06",10.6,11.0,10.12,10.5,960010.0],["2023-02-07",10.6,10.7,9.81,10.0,1290050.0],["2023-02-08",10.1,10.2,9.75,9.81,1013620.0],["2023-02-09",10.0,10.0,9.0,9.2,1312170.0],["2023-02-10",9.34,9.45,9.05,9.1,826060.0],["2023-02-13",9.2,9.33,9.0,9.15,559440.0],["2023-02-14",9.2,9.35,8.95,9.28,513210.0],["2023-02-15",9.35,9.75,9.15,9.75,679910.0],["2023-02-16",9.64,9.66,9.3,9.35,442860.0],["2023-02-17",9.16,9.37,9.01,9.36,361420.0],["2023-02-21",9.26,9.3,8.82,8.92,505720.0],["2023-02-22",9.0,9.1,8.62,8.71,631350.0],["2023-02-23",8.9,8.9,8.55,8.7,461800.0],["2023-02-24",8.51,8.6,8.4,8.57,349810.0],["2023-02-27",8.6,8.7,8.4,8.4,361650.0],["2023-02-28",8.57,8.57,8.33,8.35,460820.0],["2023-03-01",8.36,8.44,8.15,8.17,519110.0],["2023-03-02",8.18,8.28,8.06,8.26,309230.0],["2023-03-03",8.38,8.6,8.3,8.51,571890.0],["2023-03-06",8.52,8.6,8.21,8.32,491890.0],["2023-03-07",8.32,8.32,8.12,8.13,288520.0],["2023-03-08",8.17,8.2,7.98,8.06,410770.0],["2023-03-09",8.14,8.24,7.95,8.03,435120.0],["2023-03-10",8.03,8.09,7.31,7.37,622870.0],["2023-03-13",7.25,7.63,7.07,7.43,358460.0],["2023-03-14",7.6,7.69,7.22,7.28,420510.0],["2023-03-15",7.0,7.18,6.9,7.09,712960.0],["2023-03-16",7.1,7.45,7.04,7.4,406900.0],["2023-03-17",7.3,7.4,7.21,7.3,281760.0],["2023-03-20",7.2,7.3,6.56,6.64,753160.0],["2023-03-21",6.88,7.37,6.8,7.26,613900.0],["2023-03-22",7.21,7.32,7.0,7.08,239070.0],["2023-03-23",7.2,7.3,6.93,7.06,188670.0],["2023-03-24",7.01,7.1,6.9,7.05,191900.0],["2023-03-27",7.03,7.07,6.8,7.07,219150.0],["2023-03-28",7.0,7.1,6.72,6.78,201310.0],["2023-03-29",6.87,6.94,6.7,6.87,240510.0],["2023-03-30",6.93,6.99,6.55,6.65,542460.0],["2023-03-31",6.8,7.2,6.7,6.97,483650.0],["2023-04-03",7.0,7.1,6.61,6.7,522750.0],["2023-04-04",6.71,6.75,6.55,6.66,304200.0],["2023-04-05",6.62,6.65,6.33,6.47,257230.0],["2023-04-06",6.5,6.63,6.3,6.55,301920.0],["2023-04-10",6.5,6.66,6.4,6.6,291180.0],["2023-04-11",6.6,6.63,6.5,6.54,212150.0],["2023-04-12",6.75,6.8,6.36,6.51,275560.0],["2023-04-13",6.5,6.68,6.5,6.58,227150.0],["2023-04-14",6.6,6.62,6.4,6.41,303100.0],["2023-04-17",6.49,6.55,6.41,6.49,229490.0],["2023-04-18",6.51,6.65,6.41,6.41,201500.0],["2023-04-19",6.4,6.5,6.32,6.38,219790.0],["2023-04-20",6.37,6.4,6.1,6.11,299150.0],["2023-04-21",6.2,6.29,6.13,6.18,194640.0],["2023-04-24",6.25,6.26,5.81,5.97,418030.0],["2023-04-25",6.0,6.0,5.62,5.64,260950.0],["2023-04-26",5.7,5.79,5.6,5.7,312860.0],["2023-04-27",5.89,6.06,5.67,5.95,438370.0],["2023-04-28",5.95,6.09,5.86,6.0,225960.0],["2023-05-01",6.1,6.1,5.85,6.04,201700.0],["2023-05-02",6.07,6.09,5.8,5.94,165590.0],["2023-05-03",5.9,6.3,5.9,6.03,278310.0],["2023-05-04",6.1,6.37,6.0,6.1,298830.0],["2023-05-05",6.3,6.67,6.12,6.56,573980.0],["2023-05-08",6.46,6.78,6.45,6.5,313960.0],["2023-05-09",6.48,6.59,6.2,6.21,214830.0],["2023-05-10",6.41,6.41,6.1,6.19,210970.0],["2023-05-11",6.18,6.28,5.8,5.86,360120.0],["2023-05-12",5.81,5.9,5.5,5.6,284920.0],["2023-05-15",5.6,5.96,5.53,5.85,300180.0],["2023-05-16",6.0,6.0,5.6,5.72,200910.0],["2023-05-17",5.85,6.09,5.63,6.05,321040.0],["2023-05-18",6.0,6.3,6.0,6.3,432430.0],["2023-05-19",6.3,6.68,6.29,6.68,490780.0],["2023-05-22",6.68,7.0,6.57,6.66,406900.0],["2023-05-23",6.77,6.8,6.11,6.16,322960.0],["2023-05-24",6.14,6.14,5.87,5.94,252410.0],["2023-05-25",6.0,6.0,5.52,5.6,426510.0],["2023-05-26",5.61,5.7,5.3,5.4,563460.0],["2023-05-30",5.59,5.6,5.2,5.29,418630.0],["2023-05-31",5.2,5.28,5.0,5.09,528360.0],["2023-06-01",5.12,5.6,4.9,5.04,445890.0],["2023-06-02",5.3,5.36,5.1,5.15,379170.0],["2023-06-05",5.3,5.3,5.07,5.14,219650.0],["2023-06-06",5.2,5.4,5.03,5.4,381210.0],["2023-06-07",5.5,5.6,5.22,5.36,278880.0],["2023-06-08",5.25,5.5,5.15,5.23,184870.0],["2023-06-09",5.28,5.42,5.22,5.3,270860.0],["2023-06-12",5.32,5.7,5.15,5.59,334330.0],["2023-06-13",5.6,5.86,5.53,5.86,435380.0],["2023-06-14",5.6,5.69,5.31,5.4,589010.0],["2023-06-15",5.2,5.35,5.2,5.32,276750.0],["2023-06-16",5.44,5.45,5.32,5.4,133460.0],["2023-06-20",5.4,5.8,5.4,5.6,376620.0],["2023-06-21",5.6,5.75,5.35,5.62,374530.0],["2023-06-22",5.65,6.19,5.5,6.17,513050.0],["2023-06-23",6.1,6.1,5.45,5.51,480120.0],["2023-06-26",5.57,5.75,5.31,5.4,204550.0],["2023-06-27",5.34,5.45,5.24,5.33,243490.0],["2023-06-28",5.29,5.3,5.11,5.28,245130.0],["2023-06-29",5.3,5.45,5.21,5.36,240810.0],["2023-06-30",5.37,5.41,5.15,5.35,369560.0],["2023-07-03",5.25,5.9,5.25,5.8,478770.0],["2023-07-05",5.73,5.8,5.43,5.54,316140.0],["2023-07-06",5.54,5.56,5.24,5.37,357310.0],["2023-07-07",5.32,5.6,5.3,5.54,233050.0],["2023-07-10",5.5,5.65,5.31,5.57,315360.0],["2023-07-11",5.54,5.97,5.5,5.8,568470.0],["2023-07-12",5.8,5.95,5.54,5.61,331740.0],["2023-07-13",5.6,5.9,5.58,5.68,552340.0],["2023-07-14",5.66,5.7,5.29,5.34,661130.0],["2023-07-17",5.34,5.4,5.21,5.3,335590.0],["2023-07-18",5.3,5.3,5.22,5.26,365050.0],["2023-07-19",5.3,5.47,5.28,5.32,359210.0],["2023-07-20",5.4,5.4,5.2,5.25,279730.0],["2023-07-21",5.3,5.3,4.98,5.05,789220.0],["2023-07-24",5.02,5.06,4.9,4.99,458520.0],["2023-07-25",4.99,5.02,4.92,4.93,442740.0],["2023-07-26",5.0,5.13,4.82,4.93,1068350.0],["2023-07-27",4.96,5.2,4.87,4.93,798420.0],["2023-07-28",5.0,5.33,5.0,5.32,833580.0],["2023-07-31",5.4,5.7,5.33,5.63,912770.0],["2023-08-01",5.52,5.77,5.36,5.77,611630.0],["2023-08-02",5.7,5.9,5.38,5.51,523520.0],["2023-08-03",5.45,5.64,5.45,5.6,264430.0],["2023-08-04",5.6,5.7,5.43,5.47,294040.0],["2023-08-07",5.49,5.5,5.31,5.43,226880.0],["2023-08-08",5.4,5.65,5.26,5.54,480190.0],["2023-08-09",5.6,5.64,5.28,5.28,327830.0],["2023-08-10",5.3,5.44,5.2,5.3,326910.0],["2023-08-11",5.48,5.58,5.32,5.32,340760.0],["2023-08-14",5.37,5.42,5.15,5.38,290900.0],["2023-08-15",5.24,5.3,5.2,5.23,135910.0],["2023-08-16",5.18,5.2,5.0,5.0,433080.0],["2023-08-17",5.0,5.18,4.95,5.15,510850.0],["2023-08-18",5.0,5.17,5.0,5.1,435280.0],["2023-08-21",5.09,5.15,4.98,4.98,186210.0],["2023-08-22",5.0,5.04,4.85,4.9,456540.0],["2023-08-23",4.89,4.9,4.75,4.8,330230.0],["2023-08-24",4.84,4.87,4.58,4.6,384070.0],["2023-08-25",4.58,4.59,4.34,4.43,382280.0],["2023-08-28",4.52,4.54,4.35,4.4,195630.0],["2023-08-29",4.46,4.55,4.41,4.45,248040.0],["2023-08-30",4.49,4.9,4.42,4.65,876500.0],["2023-08-31",4.93,5.27,4.8,4.8,2130850.0],["2023-09-01",5.2,5.2,4.69,4.72,740530.0],["2023-09-05",4.75,5.18,4.7,4.85,1247520.0],["2023-09-06",5.0,5.14,4.55,4.74,1763570.0],["2023-09-07",4.72,4.75,4.51,4.61,454230.0],["2023-09-08",4.61,5.29,4.51,5.29,1605010.0],["2023-09-11",5.69,9.38,5.61,9.11,25571750.0],["2023-09-12",9.15,11.5,8.25,9.6,20870420.0],["2023-09-13",9.01,9.8,7.27,8.0,11726340.0],["2023-09-14",7.8,9.15,7.73,8.43,6253190.0],["2023-09-15",9.31,10.6,8.82,9.83,9338370.0],["2023-09-18",9.34,9.75,8.5,8.63,4269330.0],["2023-09-19",9.16,9.8,8.53,8.62,4609670.0],["2023-09-20",8.8,9.1,7.87,8.0,2752170.0],["2023-09-21",7.7,7.7,7.0,7.38,2260760.0],["2023-09-22",7.54,7.9,7.35,7.51,1995790.0],["2023-09-25",7.5,8.16,7.25,7.43,2991250.0],["2023-09-26",7.52,7.89,6.84,7.03,2109180.0],["2023-09-27",7.16,7.58,6.51,6.67,1785290.0],["2023-09-28",5.95,6.15,5.62,5.97,2224480.0],["2023-09-29",6.15,6.15,5.75,5.85,880760.0],["2023-10-02",5.84,5.84,5.53,5.6,1277330.0],["2023-10-03",5.55,5.57,5.21,5.37,865940.0],["2023-10-04",5.6,5.76,5.35,5.53,960500.0],["2023-10-05",5.56,5.8,5.53,5.67,616410.0],["2023-10-06",5.52,5.78,5.42,5.67,506360.0],["2023-10-09",5.5,5.58,5.12,5.35,478400.0],["2023-10-10",5.49,5.84,5.4,5.47,1119120.0],["2023-10-11",5.65,5.69,5.19,5.3,644210.0],["2023-10-12",5.2,5.3,4.95,5.02,1038650.0],["2023-10-13",5.06,5.17,4.93,5.04,632940.0],["2023-10-16",5.12,5.3,5.02,5.16,637970.0],["2023-10-17",4.95,5.36,4.9,5.19,695420.0],["2023-10-18",5.1,5.14,4.75,4.8,800080.0],["2023-10-19",4.82,4.83,4.6,4.6,1111850.0],["2023-10-20",4.59,4.65,4.44,4.46,771800.0],["2023-10-23",4.46,4.47,4.2,4.24,1311950.0],["2023-10-24",4.39,4.74,4.27,4.7,1972040.0],["2023-10-25",4.74,4.74,4.25,4.26,1737760.0],["2023-10-26",4.23,4.5,4.1,4.21,698120.0],["2023-10-27",4.29,4.38,4.2,4.36,393790.0],["2023-10-30",4.47,4.55,4.3,4.38,510290.0],["2023-10-31",4.39,4.49,4.31,4.41,539750.0],["2023-11-01",4.42,4.53,4.24,4.53,574580.0],["2023-11-02",4.6,4.8,4.5,4.66,1028270.0],["2023-11-03",4.66,4.98,4.66,4.9,664390.0],["2023-11-06",5.07,5.18,4.6,4.72,666520.0],["2023-11-07",4.72,4.87,4.56,4.75,418560.0],["2023-11-08",4.85,4.96,4.61,4.69,345810.0],["2023-11-09",4.64,4.75,4.33,4.45,803360.0],["2023-11-10",5.11,5.2,4.61,4.7,1699330.0],["2023-11-13",4.7,4.76,4.5,4.71,692340.0],["2023-11-14",4.8,4.85,4.55,4.66,931610.0],["2023-11-15",4.67,4.94,4.65,4.65,803710.0],["2023-11-16",4.69,4.7,4.5,4.65,340570.0],["2023-11-17",4.65,4.69,4.55,4.62,461060.0],["2023-11-20",4.62,4.85,4.62,4.77,679660.0],["2023-11-21",4.75,4.75,4.52,4.66,393420.0],["2023-11-22",4.64,4.69,4.56,4.64,235980.0],["2023-11-24",4.6,4.83,4.6,4.78,320250.0],["2023-11-27",4.8,4.8,4.65,4.66,290570.0],["2023-11-28",4.6,4.66,4.59,4.66,253710.0],["2023-11-29",4.66,4.74,4.56,4.57,478210.0],["2023-11-30",4.6,4.6,4.43,4.6,585910.0],["2023-12-01",4.6,4.77,4.52,4.68,791070.0],["2023-12-04",4.7,5.2,4.59,5.2,1961180.0],["2023-12-05",5.2,5.25,4.75,4.8,1013010.0],["2023-12-06",4.8,5.1,4.79,4.93,880020.0],["2023-12-07",4.93,5.0,4.83,4.91,388790.0],["2023-12-08",4.86,5.22,4.84,5.18,849020.0],["2023-12-11",5.2,5.2,4.8,4.92,722660.0],["2023-12-12",4.93,4.97,4.65,4.7,644480.0],["2023-12-13",4.71,4.89,4.51,4.8,976930.0],["2023-12-14",4.9,5.05,4.8,4.89,1006690.0],["2023-12-15",4.89,4.9,4.75,4.8,442180.0],["2023-12-18",4.8,4.8,4.61,4.66,590760.0],["2023-12-19",4.65,4.9,4.65,4.74,520890.0],["2023-12-20",4.7,4.84,4.65,4.66,622690.0],["2023-12-21",4.74,4.75,4.65,4.68,321250.0],["2023-12-22",4.69,4.93,4.64,4.83,988050.0],["2023-12-26",4.8,5.1,4.7,5.0,947920.0],["2023-12-27",5.02,5.1,4.82,4.95,747420.0],["2023-12-28",4.93,5.18,4.9,4.91,904680.0],["2023-12-29",4.92,5.06,4.76,4.76,819530.0],["2024-01-02",4.8,5.0,4.73,4.75,715220.0],["2024-01-03",4.76,4.87,4.61,4.76,904020.0],["2024-01-04",4.83,4.85,4.73,4.75,414650.0],["2024-01-05",4.8,4.85,4.5,4.75,704370.0],["2024-01-08",4.77,4.85,4.7,4.77,438610.0],["2024-01-09",4.7,4.77,4.52,4.63,1049390.0],["2024-01-10",4.65,4.68,4.48,4.58,698950.0],["2024-01-11",4.55,4.55,4.38,4.5,405860.0],["2024-01-12",4.5,4.6,4.41,4.58,427600.0],["2024-01-16",4.58,4.65,4.46,4.55,801790.0],["2024-01-17",4.55,4.55,4.41,4.44,362960.0],["2024-01-18",4.42,4.49,4.05,4.1,896630.0],["2024-01-19",4.13,4.19,3.97,4.11,556470.0],["2024-01-22",4.15,4.26,4.15,4.2,276180.0],["2024-01-23",4.24,4.28,4.1,4.12,366760.0],["2024-01-24",4.11,4.12,3.81,3.86,1098810.0],["2024-01-25",3.91,4.1,3.87,4.05,460280.0],["2024-01-26",4.05,4.1,3.93,3.99,308270.0],["2024-01-29",4.0,4.1,3.89,4.09,461330.0],["2024-01-30",4.03,4.08,3.95,3.96,337250.0],["2024-01-31",3.89,3.94,3.8,3.8,659130.0],["2024-02-01",3.87,4.1,3.77,3.99,910350.0],["2024-02-02",4.03,4.08,3.88,3.88,357020.0],["2024-02-05",4.0,4.0,3.8,3.8,398160.0],["2024-02-06",3.9,4.05,3.8,4.0,569750.0],["2024-02-07",4.1,4.1,3.93,3.96,406680.0],["2024-02-08",4.1,4.12,3.7,4.08,856550.0],["2024-02-09",4.2,4.39,4.0,4.34,699880.0],["2024-02-12",4.3,4.35,3.92,4.0,981140.0],["2024-02-13",4.03,4.03,3.85,3.92,667480.0],["2024-02-14",3.9,3.99,3.7,3.99,779110.0],["2024-02-15",3.97,3.99,3.83,3.9,987860.0],["2024-02-16",3.9,3.93,3.8,3.93,907300.0],["2024-02-20",3.65,3.77,3.41,3.47,1820900.0],["2024-02-21",3.48,3.48,3.26,3.4,1231700.0],["2024-02-22",3.41,3.41,3.16,3.24,1494200.0],["2024-02-23",3.3,3.34,3.12,3.26,1331000.0],["2024-02-26",3.23,3.39,3.182,3.23,1303700.0],["2024-02-27",3.26,3.38,3.221,3.31,1525300.0],["2024-02-28",3.28,3.4,3.22,3.23,932400.0],["2024-02-29",3.26,3.29,3.115,3.14,1350100.0],["2024-03-01",3.17,3.24,2.98,3.17,1472700.0],["2024-03-04",3.18,3.19,2.97,3.03,1542600.0],["2024-03-05",3.01,3.01,2.855,2.9,1144100.0],["2024-03-06",2.93,3.07,2.89,2.98,997500.0],["2024-03-07",3.01,3.18,2.96,3.06,1154400.0],["2024-03-08",3.11,3.31,3.11,3.18,1458500.0],["2024-03-11",3.18,3.26,3.01,3.02,834800.0],["2024-03-12",3.03,3.03,2.89,2.92,1041500.0],["2024-03-13",2.94,3.05,2.91,2.97,1056300.0],["2024-03-14",2.98,2.98,2.84,2.89,893100.0],["2024-03-15",2.93,3.195,2.9,3.18,1925700.0],["2024-03-18",3.33,3.95,3.31,3.7,7144200.0],["2024-03-19",3.61,3.79,3.31,3.64,3602200.0],["2024-03-20",3.71,3.9,3.538,3.84,3629100.0],["2024-03-21",3.88,3.91,3.65,3.84,2445500.0],["2024-03-22",3.83,4.92,3.809,4.86,13350300.0],["2024-03-25",4.77,4.78,4.05,4.14,8772200.0],["2024-03-26",4.02,4.92,3.92,4.21,8531600.0],["2024-03-27",4.39,4.75,4.01,4.75,9155900.0],["2024-03-28",4.64,4.99,4.3,4.39,9867500.0],["2024-04-01",4.33,4.385,4.15,4.31,3960200.0],["2024-04-02",4.31,5.479,4.26,5.005,14436300.0],["2024-04-03",5.06,7.39,4.95,7.21,42139400.0],["2024-04-04",7.28,8.88,6.46,7.06,63412600.0],["2024-04-05",6.81,7.65,6.06,6.63,24900500.0],["2024-04-08",6.59,7.45,6.43,7.01,16369300.0],["2024-04-09",6.61,6.9,5.99,6.355,10538700.0],["2024-04-10",6.0,7.44,5.94,6.76,16405400.0],["2024-04-11",7.03,7.43,6.26,6.83,10960000.0],["2024-04-12",6.69,7.37,6.46,6.6,11771300.0],["2024-04-15",6.56,6.82,6.18,6.28,6947100.0],["2024-04-16",6.11,6.17,5.64,5.9,6647400.0],["2024-04-17",5.77,6.16,5.44,5.79,6303000.0],["2024-04-18",5.7,6.67,5.67,6.535,8950000.0],["2024-04-19",6.28,6.775,6.28,6.46,6225000.0],["2024-04-22",6.54,6.65,6.15,6.28,3937400.0],["2024-04-23",6.17,7.532,6.15,7.42,9407100.0],["2024-04-24",7.3,7.48,7.04,7.2,5794600.0],["2024-04-25",7.0,7.11,6.71,6.71,4294400.0],["2024-04-26",6.89,7.58,6.672,6.7,10137500.0],["2024-04-29",6.8,7.04,6.24,6.32,5425600.0],["2024-04-30",6.32,9.35,6.175,9.23,39348800.0],["2024-05-01",8.49,8.65,7.08,7.36,16202200.0],["2024-05-02",7.4,7.91,6.91,6.97,7551900.0],["2024-05-03",7.04,7.3,6.64,6.74,6194800.0],["2024-05-06",6.88,7.05,6.58,6.64,4649800.0],["2024-05-07",6.61,6.96,6.581,6.66,2930600.0],["2024-05-08",6.65,6.683,6.33,6.42,2743000.0],["2024-05-09",6.48,6.946,6.281,6.81,4907400.0],["2024-05-10",6.76,6.92,6.32,6.46,3092300.0],["2024-05-13",6.5,6.95,6.455,6.68,2942800.0],["2024-05-14",6.89,7.46,6.85,7.0,5467900.0],["2024-05-15",7.1,7.229,6.82,7.12,2420100.0],["2024-05-16",7.17,8.141,6.99,7.61,12224800.0],["2024-05-17",7.61,7.64,7.18,7.38,4823900.0],["2024-05-20",7.38,7.62,7.22,7.4,2210900.0],["2024-05-21",7.41,7.57,7.125,7.13,2088500.0],["2024-05-22",7.16,7.2,6.8,6.85,2260100.0],["2024-05-23",6.86,6.89,6.32,6.45,2266600.0],["2024-05-24",6.5,6.779,6.4,6.66,1659900.0],["2024-05-28",6.67,6.715,6.14,6.31,1938400.0],["2024-05-29",6.28,6.32,6.06,6.17,1462200.0],["2024-05-30",6.32,6.67,6.13,6.15,2151300.0],["2024-05-31",6.25,6.27,6.02,6.19,1183700.0],["2024-06-03",6.3,6.34,5.93,6.01,1707300.0],["2024-06-04",6.0,6.03,5.82,5.89,1047900.0],["2024-06-05",5.95,6.14,5.873,6.09,1063300.0],["2024-06-06",6.05,6.05,5.85,6.01,923500.0],["2024-06-07",5.95,6.04,5.68,5.68,1265000.0],["2024-06-10",5.61,5.915,5.54,5.89,1165000.0],["2024-06-11",5.85,5.9,5.73,5.9,787200.0],["2024-06-12",5.95,6.17,5.93,6.05,1346400.0],["2024-06-13",6.07,6.08,5.855,5.9,634100.0],["2024-06-14",5.82,5.882,5.705,5.74,794500.0],["2024-06-17",5.62,5.82,5.62,5.76,594700.0],["2024-06-18",5.71,5.785,5.655,5.72,686800.0],["2024-06-20",5.77,5.82,5.212,5.52,2064000.0],["2024-06-21",5.45,5.5,5.08,5.09,1917700.0],["2024-06-24",5.07,5.26,4.99,5.09,1416000.0],["2024-06-25",5.09,5.09,4.69,4.71,1346500.0],["2024-06-26",4.75,4.89,4.7,4.74,1256300.0],["2024-06-27",4.64,4.89,4.62,4.73,1099800.0],["2024-06-28",4.74,4.76,4.57,4.62,774200.0],["2024-07-01",4.65,4.74,4.615,4.64,477800.0],["2024-07-02",4.64,4.65,4.46,4.52,870900.0],["2024-07-03",4.5,4.999,4.5,4.9,1130100.0],["2024-07-05",4.9,4.9,4.79,4.82,480800.0],["2024-07-08",4.83,5.02,4.76,4.95,1044700.0],["2024-07-09",4.93,5.38,4.9,5.35,1779900.0],["2024-07-10",5.42,5.805,5.308,5.69,2016000.0],["2024-07-11",5.64,6.17,5.63,6.12,1824800.0],["2024-07-12",6.21,6.24,5.93,6.01,1662800.0],["2024-07-15",5.85,6.34,5.7,6.09,2015900.0],["2024-07-16",6.13,6.24,5.99,6.21,1736300.0],["2024-07-17",6.15,6.539,5.87,5.94,2653400.0],["2024-07-18",6.01,6.2,5.68,5.75,1847300.0],["2024-07-19",5.82,5.825,5.59,5.75,708100.0],["2024-07-22",5.89,6.26,5.753,6.25,2711600.0],["2024-07-23",6.142,6.3,6.07,6.13,1840100.0],["2024-07-24",6.08,6.09,5.69,5.76,1189500.0],["2024-07-25",5.84,5.99,5.75,5.79,844700.0],["2024-07-26",5.84,5.97,5.81,5.9,665400.0],["2024-07-29",5.9,6.25,5.89,5.99,1617000.0],["2024-07-30",6.08,6.22,5.751,5.87,2888700.0],["2024-07-31",5.89,6.29,5.81,6.15,2032300.0],["2024-08-01",6.23,6.29,5.98,6.05,1736200.0],["2024-08-02",5.87,5.97,5.78,5.9,1139000.0],["2024-08-05",5.23,5.65,5.1,5.54,1152500.0],["2024-08-06",5.81,5.96,5.69,5.88,1057700.0],["2024-08-07",6.23,6.808,5.95,6.25,4917000.0],["2024-08-08",6.35,7.11,6.25,7.05,2922100.0],["2024-08-09",6.9,6.9,6.33,6.46,2144000.0],["2024-08-12",6.5,6.7,6.34,6.44,1369700.0],["2024-08-13",6.45,6.77,6.42,6.69,1623700.0],["2024-08-14",6.73,6.99,6.63,6.87,1962000.0],["2024-08-15",6.95,7.2,6.89,6.97,2277500.0],["2024-08-16",6.99,7.035,6.77,6.98,1547500.0],["2024-08-19",6.97,7.05,6.73,6.8,1267700.0],["2024-08-20",6.8,6.8,6.32,6.34,1447500.0],["2024-08-21",6.32,6.48,6.315,6.39,838400.0],["2024-08-22",6.42,6.42,6.085,6.17,1077700.0],["2024-08-23",6.21,6.6,6.21,6.51,898100.0],["2024-08-26",6.51,6.6,6.4,6.48,699400.0],["2024-08-27",6.26,6.3,5.92,6.17,1308400.0],["2024-08-28",6.18,6.18,5.88,5.91,1107200.0],["2024-08-29",5.95,6.15,5.925,6.01,1060000.0],["2024-08-30",6.01,6.115,5.96,6.08,661300.0],["2024-09-03",6.12,6.28,5.8,5.84,1399900.0],["2024-09-04",5.76,5.92,5.64,5.67,1043000.0],["2024-09-05",5.73,5.81,5.58,5.6,616900.0],["2024-09-06",5.65,5.65,5.275,5.41,994900.0],["2024-09-09",5.57,5.87,5.55,5.76,1276500.0],["2024-09-10",5.77,5.77,5.55,5.67,573400.0],["2024-09-11",5.73,5.73,5.475,5.61,591600.0],["2024-09-12",5.61,5.69,5.57,5.65,351500.0],["2024-09-13",5.65,5.81,5.64,5.8,535500.0],["2024-09-16",5.8,5.965,5.717,5.9,660200.0],["2024-09-17",5.97,6.13,5.915,5.96,996300.0],["2024-09-18",5.91,6.09,5.772,5.85,703500.0],["2024-09-19",5.97,6.06,5.691,5.77,689100.0],["2024-09-20",5.77,5.809,5.635,5.72,568700.0],["2024-09-23",5.69,5.75,5.58,5.61,523200.0],["2024-09-24",5.62,5.9,5.62,5.74,514500.0],["2024-09-25",5.76,5.76,5.57,5.59,489400.0],["2024-09-26",5.63,5.85,5.63,5.75,613700.0],["2024-09-27",5.86,5.95,5.79,5.84,543000.0],["2024-09-30",5.84,6.23,5.76,5.88,1384100.0],["2024-10-01",5.88,5.88,5.39,5.4,1536500.0],["2024-10-02",5.4,5.42,5.21,5.37,751200.0],["2024-10-03",5.35,5.55,5.35,5.49,602700.0],["2024-10-04",5.55,5.64,5.45,5.5,606500.0],["2024-10-07",5.5,5.58,5.33,5.35,747100.0],["2024-10-08",5.43,5.47,5.305,5.4,774900.0],["2024-10-09",5.39,5.42,5.29,5.32,432000.0],["2024-10-10",5.3,5.337,5.14,5.33,684200.0],["2024-10-11",5.33,5.54,5.298,5.47,581900.0],["2024-10-14",5.5,5.635,5.38,5.62,493400.0],["2024-10-15",5.55,5.585,5.465,5.49,437300.0],["2024-10-16",5.5,5.575,5.48,5.55,497900.0],["2024-10-17",5.55,5.55,5.46,5.5,464800.0],["2024-10-18",5.56,5.66,5.53,5.59,745500.0],["2024-10-21",5.58,5.6,5.445,5.51,546900.0],["2024-10-22",5.5,6.23,5.47,6.1,2226700.0],["2024-10-23",6.01,6.32,5.79,5.91,2100600.0],["2024-10-24",5.97,6.12,5.65,5.67,1135100.0],["2024-10-25",5.73,6.157,5.67,5.93,1407900.0],["2024-10-28",5.97,6.09,5.85,5.95,852700.0],["2024-10-29",5.93,6.29,5.82,5.9,1346300.0],["2024-10-30",5.92,5.96,5.655,5.68,715900.0],["2024-10-31",5.64,5.67,5.42,5.42,677300.0],["2024-11-01",5.45,5.67,5.45,5.54,561400.0],["2024-11-04",5.62,6.075,5.62,5.98,1525900.0],["2024-11-05",6.04,6.15,5.81,6.11,1381400.0],["2024-11-06",5.52,5.726,4.69,5.12,4339700.0],["2024-11-07",5.09,5.24,5.05,5.09,1428000.0],["2024-11-08",5.08,5.08,4.71,4.82,1896800.0],["2024-11-11",4.81,4.875,4.635,4.78,1058500.0],["2024-11-12",4.82,5.01,4.62,4.73,1917300.0],["2024-11-13",4.75,4.75,4.391,4.54,1811200.0],["2024-11-14",4.5,4.53,4.34,4.34,1021400.0],["2024-11-15",4.35,4.38,4.16,4.2,1056300.0],["2024-11-18",4.2,4.3,4.17,4.23,761200.0],["2024-11-19",4.25,4.25,4.16,4.18,669500.0],["2024-11-20",4.2,4.27,4.11,4.24,701300.0],["2024-11-21",4.26,4.41,4.195,4.3,1039100.0],["2024-11-22",4.3,4.45,4.285,4.34,899300.0],["2024-11-25",4.38,4.69,4.37,4.57,880200.0],["2024-11-26",4.58,4.59,4.39,4.41,1532400.0],["2024-11-27",4.48,4.6,4.46,4.54,607300.0],["2024-11-29",4.57,4.61,4.52,4.55,238500.0],["2024-12-02",4.59,4.64,4.51,4.63,584300.0],["2024-12-03",4.59,4.631,4.39,4.41,927300.0],["2024-12-04",4.38,4.41,4.29,4.35,641400.0],["2024-12-05",4.35,4.48,4.32,4.36,713000.0],["2024-12-06",4.39,4.52,4.38,4.49,536800.0],["2024-12-09",4.51,4.745,4.48,4.5,1076200.0],["2024-12-10",4.51,4.51,4.36,4.37,506600.0],["2024-12-11",4.44,4.45,4.25,4.34,630200.0],["2024-12-12",4.26,4.387,4.245,4.27,447500.0],["2024-12-13",4.3,4.35,4.172,4.31,520400.0],["2024-12-16",4.28,4.39,4.22,4.29,554600.0],["2024-12-17",4.26,4.5,4.25,4.47,581200.0],["2024-12-18",4.47,4.53,4.21,4.24,670000.0],["2024-12-19",4.28,4.357,4.08,4.1,666700.0],["2024-12-20",4.07,4.335,4.01,4.27,666700.0],["2024-12-23",4.33,4.415,4.185,4.29,790000.0],["2024-12-24",4.3,4.38,4.25,4.27,419300.0],["2024-12-26",4.24,4.37,4.22,4.34,576700.0],["2024-12-27",4.31,4.39,4.2,4.3,588800.0],["2024-12-30",4.25,4.27,4.11,4.2,587100.0],["2024-12-31",4.2,4.288,4.064,4.25,1176300.0],["2025-01-02",4.28,4.697,4.27,4.5,1275300.0],["2025-01-03",4.53,4.71,4.47,4.7,799500.0],["2025-01-06",4.72,4.848,4.63,4.66,1051400.0],["2025-01-07",4.69,4.79,4.62,4.66,619700.0],["2025-01-08",4.61,4.613,4.33,4.42,634800.0],["2025-01-10",4.34,4.34,4.1,4.13,781600.0],["2025-01-13",4.22,4.22,3.912,4.03,859000.0],["2025-01-14",4.06,4.11,3.91,3.96,773000.0],["2025-01-15",4.03,4.08,3.92,3.97,410300.0],["2025-01-16",3.97,4.01,3.9,3.96,664300.0],["2025-01-17",4.0,4.04,3.84,3.85,778100.0],["2025-01-21",3.86,3.9,3.8,3.9,677600.0],["2025-01-22",3.9,3.93,3.83,3.86,644300.0],["2025-01-23",3.85,3.878,3.81,3.87,472300.0],["2025-01-24",3.87,3.95,3.822,3.87,507500.0],["2025-01-27",3.85,3.89,3.69,3.72,646700.0],["2025-01-28",3.72,3.8,3.67,3.75,470100.0],["2025-01-29",3.73,3.78,3.64,3.7,849200.0],["2025-01-30",3.72,3.876,3.695,3.82,871600.0],["2025-01-31",3.82,3.86,3.64,3.65,610500.0],["2025-02-03",3.55,3.56,3.422,3.46,1140600.0],["2025-02-04",3.5,3.707,3.44,3.68,1075200.0],["2025-02-05",4.67,5.69,4.57,5.37,69578700.0],["2025-02-06",5.28,6.65,5.26,6.25,21168600.0],["2025-02-07",6.02,6.47,5.82,6.03,8775600.0],["2025-02-10",6.05,6.91,5.86,6.61,7361800.0],["2025-02-11",6.45,6.8,6.4,6.42,4536100.0],["2025-02-12",6.32,6.53,6.2,6.33,2197000.0],["2025-02-13",6.41,6.83,6.38,6.62,3031600.0],["2025-02-14",6.7,6.766,6.17,6.31,3116400.0],["2025-02-18",6.33,6.4,5.95,6.04,2125500.0],["2025-02-19",5.96,6.09,5.713,5.79,2068200.0],["2025-02-20",5.79,5.9,5.67,5.86,1548000.0],["2025-02-21",5.98,6.28,5.78,5.89,2846500.0],["2025-02-24",5.9,5.909,5.51,5.61,1524800.0],["2025-02-25",5.61,5.65,5.28,5.35,1362000.0],["2025-02-26",5.41,5.58,5.21,5.535,1578900.0],["2025-02-27",5.56,5.56,5.12,5.14,1821000.0],["2025-02-28",5.11,5.2,4.965,5.1,1123400.0],["2025-03-03",5.15,5.29,4.795,4.85,1524600.0],["2025-03-04",4.71,4.89,4.64,4.78,1219300.0],["2025-03-05",4.8,5.12,4.66,5.03,2259300.0],["2025-03-06",4.88,5.025,4.84,4.87,906700.0],["2025-03-07",4.85,4.89,4.67,4.76,1005400.0],["2025-03-10",4.642,4.685,4.351,4.42,1110100.0],["2025-03-11",4.405,4.47,4.29,4.33,796400.0],["2025-03-12",4.45,4.63,4.34,4.4,735300.0],["2025-03-13",4.4,4.47,4.27,4.3,520000.0],["2025-03-14",4.38,4.46,4.33,4.41,497800.0],["2025-03-17",4.33,4.56,4.28,4.39,1167600.0],["2025-03-18",4.46,4.5,4.305,4.32,911800.0],["2025-03-19",4.33,4.43,4.3,4.34,612700.0],["2025-03-20",4.35,5.02,4.33,4.57,3413300.0],["2025-03-21",4.5,4.568,4.39,4.46,1082100.0],["2025-03-24",4.57,4.645,4.505,4.57,858800.0],["2025-03-25",4.6,4.63,4.43,4.52,668800.0],["2025-03-26",4.52,4.53,4.32,4.41,772100.0],["2025-03-27",4.45,4.8,4.41,4.62,2684300.0],["2025-03-28",4.62,4.65,4.37,4.43,1008800.0],["2025-03-31",4.32,4.475,4.2,4.39,724700.0],["2025-04-01",4.38,4.52,4.3,4.37,797400.0],["2025-04-02",4.37,4.52,4.31,4.47,762600.0],["2025-04-03",4.33,4.42,4.27,4.29,715800.0],["2025-04-04",4.15,4.168,3.84,4.015,1021600.0],["2025-04-07",3.8,4.24,3.75,4.05,1121400.0],["2025-04-08",4.24,4.25,3.79,3.88,1202400.0],["2025-04-09",3.83,4.28,3.8,4.26,1431200.0],["2025-04-10",4.15,4.21,4.005,4.11,678400.0],["2025-04-11",4.14,4.29,4.08,4.28,715500.0],["2025-04-14",4.17,4.39,4.17,4.25,937600.0],["2025-04-15",4.28,4.295,4.155,4.23,583100.0],["2025-04-16",4.18,4.5,4.18,4.34,1335200.0],["2025-04-17",4.36,4.46,4.23,4.44,1200300.0],["2025-04-21",4.39,4.43,4.14,4.2,672000.0],["2025-04-22",4.22,4.31,4.202,4.26,501600.0],["2025-04-23",4.37,4.546,4.305,4.4,1018000.0],["2025-04-24",4.43,4.78,4.4,4.71,1993600.0],["2025-04-25",4.81,5.0,4.75,4.81,1981400.0],["2025-04-28",4.77,4.83,4.57,4.68,578900.0],["2025-04-29",4.71,4.906,4.57,4.64,1494000.0],["2025-04-30",4.56,4.859,4.43,4.64,2332200.0],["2025-05-01",4.66,4.785,4.55,4.75,850800.0],["2025-05-02",4.85,4.92,4.8,4.84,654700.0],["2025-05-05",4.82,4.83,4.7,4.72,545200.0],["2025-05-06",4.66,4.7,4.542,4.61,366300.0],["2025-05-07",4.64,4.68,4.545,4.59,326500.0],["2025-05-08",4.65,4.81,4.59,4.75,549800.0],["2025-05-09",4.77,4.94,4.74,4.85,757600.0],["2025-05-12",4.97,5.145,4.9,5.06,1080200.0],["2025-05-13",5.08,5.25,5.05,5.16,835200.0],["2025-05-14",5.17,5.19,5.002,5.04,599700.0],["2025-05-15",5.0,5.04,4.84,4.96,665000.0],["2025-05-16",4.99,5.21,4.941,5.13,1743800.0],["2025-05-19",4.95,5.049,4.93,5.02,657800.0],["2025-05-20",5.02,5.35,5.02,5.34,1365700.0],["2025-05-21",5.28,5.72,5.19,5.22,1743500.0],["2025-05-22",5.2,5.49,5.09,5.49,827600.0],["2025-05-23",5.35,5.515,5.33,5.5,853600.0],["2025-05-27",5.69,5.72,5.41,5.47,846600.0],["2025-05-28",5.51,5.56,5.37,5.52,637900.0],["2025-05-29",5.59,5.61,5.47,5.52,385300.0],["2025-05-30",5.46,5.52,5.26,5.3,641300.0],["2025-06-02",5.31,5.375,5.15,5.21,585600.0],["2025-06-03",5.26,5.41,5.165,5.37,466900.0],["2025-06-04",5.41,5.589,5.4,5.57,625300.0],["2025-06-05",5.57,5.62,5.36,5.41,572900.0],["2025-06-06",5.42,5.75,5.42,5.72,994500.0],["2025-06-09",5.78,5.9,5.69,5.82,788000.0],["2025-06-10",5.82,5.99,5.75,5.95,778500.0],["2025-06-11",5.96,6.25,5.94,6.04,1378800.0],["2025-06-12",6.05,6.11,5.93,6.09,586100.0],["2025-06-13",6.0,6.07,5.78,5.85,822900.0],["2025-06-16",5.98,6.213,5.944,6.15,1179900.0],["2025-06-17",6.16,6.21,5.87,5.88,2099200.0],["2025-06-18",5.15,5.25,4.6,4.68,6311000.0],["2025-06-20",4.56,4.56,4.05,4.08,4812000.0],["2025-06-23",4.11,4.11,3.865,3.91,2338700.0],["2025-06-24",3.97,4.11,3.97,3.98,1693900.0],["2025-06-25",4.01,4.045,3.91,3.92,1650200.0],["2025-06-26",3.93,4.31,3.93,4.26,2289700.0],["2025-06-27",4.31,4.31,4.09,4.15,1291300.0],["2025-06-30",4.16,4.295,4.13,4.24,1365000.0],["2025-07-01",4.2,4.41,4.2,4.3,880800.0],["2025-07-02",4.28,4.49,4.26,4.47,1157200.0],["2025-07-03",4.5,4.61,4.49,4.54,708100.0],["2025-07-07",4.53,4.585,4.39,4.43,970600.0],["2025-07-08",4.44,4.6,4.44,4.56,1427100.0],["2025-07-09",4.525,4.685,4.525,4.57,995600.0],["2025-07-10",4.59,4.84,4.501,4.69,1420500.0],["2025-07-11",4.65,4.665,4.47,4.49,864400.0],["2025-07-14",4.51,4.641,4.49,4.58,720200.0],["2025-07-15",4.6,4.62,4.45,4.49,692900.0],["2025-07-16",4.48,4.52,4.415,4.48,454700.0],["2025-07-17",4.46,4.57,4.42,4.55,669400.0],["2025-07-18",4.58,4.61,4.53,4.53,496700.0],["2025-07-21",4.55,4.747,4.54,4.7,1153800.0],["2025-07-22",4.73,5.05,4.7,5.05,2192100.0],["2025-07-23",5.1,5.1,4.865,4.88,1093200.0],["2025-07-24",4.85,4.929,4.8,4.81,527400.0],["2025-07-25",4.83,4.85,4.72,4.84,721200.0],["2025-07-28",4.86,4.87,4.76,4.78,415200.0],["2025-07-29",4.75,4.75,4.44,4.44,998400.0],["2025-07-30",4.46,4.59,4.45,4.52,526800.0],["2025-07-31",4.56,4.665,4.43,4.43,878600.0],["2025-08-01",4.39,4.74,4.293,4.48,1765300.0],["2025-08-04",4.5,4.63,4.49,4.62,763100.0],["2025-08-05",4.6,4.65,4.445,4.6,924200.0],["2025-08-06",4.32,4.4,4.14,4.235,1768400.0],["2025-08-07",4.29,4.33,4.145,4.21,864600.0],["2025-08-08",4.21,4.57,4.21,4.48,1606300.0],["2025-08-11",4.76,5.33,4.73,5.21,8118700.0],["2025-08-12",5.3,5.48,5.05,5.27,4113500.0],["2025-08-13",5.33,5.59,5.31,5.53,3288600.0],["2025-08-14",5.28,5.51,5.27,5.39,1933600.0],["2025-08-15",5.43,5.46,5.05,5.08,1611000.0],["2025-08-18",5.08,5.29,5.08,5.12,1887900.0],["2025-08-19",5.1,5.1,4.735,4.76,1838000.0],["2025-08-20",4.75,4.81,4.58,4.72,1435500.0],["2025-08-21",4.67,4.83,4.63,4.78,1029700.0],["2025-08-22",4.83,5.06,4.76,4.99,1363700.0],["2025-08-25",5.01,5.25,5.0,5.23,2526700.0],["2025-08-26",5.3,5.33,5.174,5.3,1343700.0],["2025-08-27",5.3,5.385,5.16,5.33,1242900.0],["2025-08-28",5.38,5.765,5.321,5.62,2373600.0],["2025-08-29",5.53,5.56,5.32,5.42,1453100.0],["2025-09-02",5.19,5.38,5.14,5.17,1391100.0],["2025-09-03",5.23,5.24,4.88,4.91,1295400.0],["2025-09-04",4.89,4.93,4.75,4.83,809800.0],["2025-09-05",4.83,4.95,4.8,4.91,819400.0],["2025-09-08",4.91,4.92,4.791,4.84,633400.0],["2025-09-09",4.85,5.106,4.8,5.05,933000.0],["2025-09-10",5.08,5.085,4.95,4.97,664100.0],["2025-09-11",4.94,5.065,4.9,4.93,847900.0],["2025-09-12",4.96,4.97,4.865,4.87,654900.0],["2025-09-15",4.87,5.025,4.87,4.97,653900.0],["2025-09-16",4.97,5.09,4.93,5.0,572000.0],["2025-09-17",4.98,5.14,4.943,4.99,923200.0],["2025-09-18",5.03,5.305,5.03,5.18,1205700.0],["2025-09-19",5.13,5.189,5.06,5.09,816000.0],["2025-09-22",5.07,5.109,4.99,5.03,691300.0],["2025-09-23",5.02,5.29,5.0,5.03,1427400.0],["2025-09-24",5.02,5.239,5.01,5.18,927600.0],["2025-09-25",5.16,5.16,4.92,4.95,765700.0],["2025-09-26",4.95,4.99,4.842,4.86,670300.0],["2025-09-29",5.51,6.43,5.5,6.23,13206000.0],["2025-09-30",6.15,6.15,5.68,5.96,3774800.0],["2025-10-01",5.95,5.95,5.72,5.73,1569300.0],["2025-10-02",5.73,5.94,5.55,5.68,1589000.0],["2025-10-03",5.7,5.907,5.58,5.65,1560900.0],["2025-10-06",5.7,5.86,5.601,5.81,1490300.0],["2025-10-07",5.82,6.511,5.81,6.17,3664100.0],["2025-10-08",6.18,6.18,5.92,6.1,2056900.0],["2025-10-09",6.3,6.665,6.11,6.14,4011000.0],["2025-10-10",6.03,6.04,5.29,5.3,3714900.0],["2025-10-13",5.53,5.537,5.21,5.4,1311000.0],["2025-10-14",5.3,5.56,5.17,5.49,1682500.0],["2025-10-15",5.56,5.93,5.37,5.63,3387900.0],["2025-10-16",5.6,5.73,5.27,5.29,1215900.0],["2025-10-17",5.27,5.325,5.17,5.24,830200.0],["2025-10-20",5.24,5.4,5.205,5.33,954400.0],["2025-10-21",5.35,5.35,5.14,5.14,950200.0],["2025-10-22",5.11,5.175,4.9,5.05,1448800.0],["2025-10-23",5.05,5.2,5.01,5.11,1231000.0],["2025-10-24",5.13,5.29,5.1,5.25,1050000.0],["2025-10-27",5.25,5.26,5.09,5.09,913000.0],["2025-10-28",5.077,5.13,4.98,5.01,723800.0],["2025-10-29",5.03,5.053,4.9,4.95,1096000.0],["2025-10-30",4.95,4.96,4.79,4.81,1064900.0],["2025-10-31",4.81,5.0,4.78,4.95,1259400.0],["2025-11-03",5.0,5.019,4.83,4.88,692100.0],["2025-11-04",4.72,4.76,4.25,4.54,1810800.0],["2025-11-05",4.8,4.83,4.37,4.46,1677300.0],["2025-11-06",4.48,4.555,4.36,4.36,1235300.0],["2025-11-07",4.35,4.61,4.33,4.55,1129900.0],["2025-11-10",4.67,4.76,4.56,4.67,1590000.0],["2025-11-11",4.67,4.67,4.55,4.55,471400.0],["2025-11-12",4.56,4.635,4.5,4.53,625700.0],["2025-11-13",4.505,4.585,4.38,4.39,1099300.0],["2025-11-14",4.29,4.39,4.282,4.31,1075200.0],["2025-11-17",4.29,4.395,4.26,4.3,572200.0],["2025-11-18",4.25,4.455,4.25,4.43,723100.0],["2025-11-19",4.42,4.456,4.26,4.3,603500.0],["2025-11-20",4.393,4.395,4.07,4.08,1206400.0],["2025-11-21",4.04,4.235,3.99,4.21,1024100.0],["2025-11-24",4.2,4.47,4.2,4.36,1684600.0],["2025-11-25",4.38,4.5,4.32,4.48,1037700.0],["2025-11-26",4.495,4.625,4.478,4.59,953300.0],["2025-11-28",4.56,4.626,4.53,4.6,393200.0],["2025-12-01",4.54,4.625,4.495,4.53,611700.0],["2025-12-02",4.55,4.715,4.48,4.48,531000.0],["2025-12-03",4.48,4.635,4.465,4.54,591500.0],["2025-12-04",4.52,4.66,4.52,4.57,741700.0],["2025-12-05",4.58,4.68,4.57,4.6,965800.0],["2025-12-08",4.6,4.63,4.45,4.47,492800.0],["2025-12-09",4.46,4.687,4.43,4.59,1175700.0],["2025-12-10",4.59,4.625,4.46,4.53,1022900.0],["2025-12-11",4.53,4.585,4.47,4.55,1017200.0],["2025-12-12",5.4,5.505,4.91,5.4,10982000.0],["2025-12-15",5.41,5.47,5.07,5.12,4641900.0],["2025-12-16",4.96,5.66,4.93,5.53,4891500.0],["2025-12-17",5.63,5.98,5.49,5.57,4287800.0],["2025-12-18",5.8,6.36,5.37,5.38,10244800.0],["2025-12-19",5.5,5.72,4.88,4.96,4581400.0],["2025-12-22",4.94,5.04,4.68,4.69,2292800.0],["2025-12-23",4.72,4.86,4.413,4.65,3843800.0],["2025-12-24",4.66,4.66,4.47,4.57,980800.0],["2025-12-26",4.57,4.579,4.44,4.49,766900.0],["2025-12-29",4.47,4.57,4.3,4.31,2005400.0],["2025-12-30",4.32,4.455,4.24,4.26,1593300.0],["2025-12-31",4.24,4.315,4.17,4.22,1057900.0],["2026-01-02",4.31,4.43,4.28,4.34,1279900.0],["2026-01-05",4.36,4.37,4.22,4.28,1395400.0],["2026-01-06",4.28,4.3,4.12,4.24,1251500.0],["2026-01-07",4.26,4.28,4.18,4.24,1007900.0],["2026-01-08",4.22,4.307,4.21,4.27,1365500.0],["2026-01-09",4.38,4.385,4.23,4.23,992900.0],["2026-01-12",4.21,4.38,4.15,4.26,790600.0],["2026-01-13",4.27,4.29,4.215,4.24,689600.0],["2026-01-14",4.24,4.27,4.19,4.26,821700.0],["2026-01-15",4.24,4.31,4.18,4.24,797200.0],["2026-01-16",4.28,4.28,4.19,4.23,1036300.0],["2026-01-20",4.16,4.17,4.03,4.14,1855600.0],["2026-01-21",4.12,4.28,4.12,4.24,1144700.0],["2026-01-22",4.25,4.4,4.24,4.33,1067900.0],["2026-01-23",4.34,4.485,4.29,4.43,1119100.0],["2026-01-26",4.41,4.42,4.31,4.32,629200.0],["2026-01-27",4.4,4.465,4.32,4.42,604700.0],["2026-01-28",4.45,4.47,4.31,4.32,1147300.0],["2026-01-29",4.33,4.34,4.13,4.18,855500.0],["2026-01-30",4.14,4.19,4.055,4.06,1519900.0],["2026-02-02",4.01,4.03,3.88,3.92,1403700.0],["2026-02-03",3.95,4.089,3.94,4.06,1700500.0],["2026-02-04",4.08,4.08,3.65,3.75,3114600.0],["2026-02-05",3.68,3.7,3.28,3.31,2360800.0],["2026-02-06",3.43,3.49,3.38,3.48,940600.0],["2026-02-09",3.495,3.645,3.461,3.59,1080600.0],["2026-02-10",3.6,3.67,3.53,3.56,1147300.0],["2026-02-11",3.56,3.57,3.415,3.44,756200.0],["2026-02-12",3.46,3.48,3.33,3.36,617100.0],["2026-02-13",3.4,3.61,3.4,3.55,1121900.0],["2026-02-17",3.575,3.62,3.475,3.6,808000.0],["2026-02-18",3.6,3.685,3.54,3.55,584900.0],["2026-02-19",3.57,3.77,3.545,3.75,681600.0],["2026-02-20",3.74,3.88,3.72,3.77,1211500.0],["2026-02-23",3.72,3.73,3.625,3.65,680600.0],["2026-02-24",3.63,3.83,3.63,3.79,594200.0],["2026-02-25",3.83,3.91,3.815,3.83,453900.0],["2026-02-26",3.82,3.9,3.78,3.89,510800.0],["2026-02-27",3.86,3.897,3.782,3.84,445500.0],["2026-03-02",3.74,3.77,3.68,3.71,567500.0],["2026-03-03",3.6,3.62,3.445,3.48,1113700.0],["2026-03-04",3.53,3.72,3.51,3.65,695300.0],["2026-03-05",3.6,3.665,3.48,3.5,603000.0],["2026-03-06",3.47,3.585,3.445,3.51,668500.0],["2026-03-09",3.45,3.54,3.43,3.5,539500.0],["2026-03-10",3.52,3.66,3.52,3.54,546300.0],["2026-03-11",3.57,3.62,3.535,3.59,380300.0],["2026-03-12",3.56,3.61,3.51,3.51,387200.0],["2026-03-13",3.56,3.58,3.405,3.43,514200.0],["2026-03-16",3.44,3.505,3.43,3.45,435400.0],["2026-03-17",3.46,3.57,3.46,3.53,547300.0],["2026-03-18",3.48,3.5,3.425,3.46,481200.0],["2026-03-19",3.4,3.425,3.32,3.38,656900.0],["2026-03-20",3.37,3.38,3.213,3.26,606100.0],["2026-03-23",3.31,3.365,3.253,3.31,564100.0],["2026-03-24",3.3,3.35,3.26,3.32,615100.0],["2026-03-25",3.36,3.48,3.36,3.42,436900.0],["2026-03-26",3.4,3.471,3.33,3.34,421900.0],["2026-03-27",3.31,3.312,3.193,3.2,661700.0],["2026-03-30",3.2,3.24,3.07,3.08,737100.0],["2026-03-31",3.14,3.33,3.14,3.27,874800.0],["2026-04-01",3.33,3.44,3.32,3.35,917100.0],["2026-04-02",3.27,3.46,3.26,3.44,697600.0],["2026-04-06",3.44,3.525,3.425,3.44,791200.0],["2026-04-07",3.4,3.42,3.34,3.37,665800.0],["2026-04-08",3.53,3.58,3.4,3.43,668700.0],["2026-04-09",3.4,3.528,3.39,3.48,548600.0],["2026-04-10",3.48,3.54,3.405,3.43,335400.0],["2026-04-13",3.4,3.52,3.31,3.48,595800.0],["2026-04-14",3.52,3.595,3.51,3.53,438900.0],["2026-04-15",3.61,3.725,3.61,3.68,639900.0],["2026-04-16",3.68,3.735,3.61,3.61,779200.0],["2026-04-17",3.65,3.767,3.65,3.66,777200.0],["2026-04-20",3.66,3.78,3.637,3.72,1171900.0],["2026-04-21",3.75,3.75,3.56,3.56,905100.0],["2026-04-22",3.61,4.11,3.61,3.8,9107900.0],["2026-04-23",4.13,4.13,3.25,3.28,7156300.0],["2026-04-24",3.345,3.43,3.29,3.39,1621400.0],["2026-04-27",3.4,3.53,3.365,3.51,1646900.0],["2026-04-28",3.45,3.495,3.39,3.42,874000.0],["2026-04-29",3.39,3.4,3.25,3.29,996600.0],["2026-04-30",3.3,3.46,3.3,3.44,827700.0],["2026-05-01",3.48,3.53,3.443,3.48,664100.0],["2026-05-04",3.465,3.57,3.415,3.42,710600.0],["2026-05-05",3.43,3.485,3.4,3.44,804300.0],["2026-05-06",3.47,3.56,3.44,3.54,973300.0],["2026-05-07",3.54,3.55,3.43,3.43,660000.0],["2026-05-08",3.43,3.46,3.38,3.41,601600.0],["2026-05-11",3.4,3.51,3.39,3.42,687600.0],["2026-05-12",3.41,3.431,3.315,3.36,558200.0],["2026-05-13",3.35,3.41,3.309,3.34,551100.0],["2026-05-14",3.35,3.406,3.31,3.35,600800.0],["2026-05-15",3.33,3.335,3.26,3.32,1002800.0],["2026-05-18",3.305,3.31,3.23,3.28,510800.0],["2026-05-19",3.25,3.33,3.24,3.3,480600.0],["2026-05-20",3.3,3.5,3.29,3.47,831600.0],["2026-05-21",3.45,3.589,3.41,3.56,889900.0],["2026-05-22",3.57,3.6,3.46,3.46,414700.0],["2026-05-26",3.48,3.535,3.43,3.46,459800.0],["2026-05-27",3.46,3.54,3.453,3.47,506000.0],["2026-05-28",3.46,3.7,3.41,3.67,754700.0],["2026-05-29",3.625,3.655,3.545,3.6,790500.0],["2026-06-01",3.592,3.65,3.51,3.64,637100.0],["2026-06-02",3.64,3.64,3.51,3.51,474000.0],["2026-06-03",3.5,3.5,3.404,3.42,473600.0],["2026-06-04",3.44,3.609,3.43,3.51,673400.0],["2026-06-05",3.54,3.625,3.33,3.38,963500.0],["2026-06-08",3.4,3.5,3.36,3.41,486700.0],["2026-06-09",3.42,3.51,3.34,3.38,666900.0],["2026-06-10",3.34,3.43,3.28,3.29,902300.0],["2026-06-11",3.11,3.11,2.73,3.08,3588900.0],["2026-06-12",3.09,3.13,3.02,3.04,864300.0],["2026-06-15",3.08,3.195,2.95,2.95,1316800.0],["2026-06-16",2.95,3.04,2.907,3.0,1437700.0],["2026-06-17",3.01,3.06,2.92,2.92,1635100.0],["2026-06-18",2.97,2.979,2.905,2.93,1608600.0],["2026-06-22",2.92,2.996,2.86,2.87,1416000.0],["2026-06-23",2.84,2.9,2.83,2.85,1156400.0],["2026-06-24",2.85,2.88,2.81,2.83,1043100.0],["2026-06-25",2.86,2.86,2.75,2.76,982200.0],["2026-06-26",2.75,2.855,2.75,2.83,1281800.0],["2026-06-29",2.84,2.891,2.81,2.88,956600.0],["2026-06-30",2.87,2.89,2.75,2.79,1492600.0],["2026-07-01",2.78,2.855,2.78,2.81,1008700.0],["2026-07-02",2.85,2.975,2.831,2.84,1379100.0],["2026-07-06",2.85,2.86,2.71,2.71,1621700.0],["2026-07-07",2.73,2.73,2.635,2.67,972900.0],["2026-07-08",2.64,2.7,2.63,2.68,1365600.0],["2026-07-09",2.68,2.726,2.67,2.7,1437200.0],["2026-07-10",2.7,2.73,2.67,2.71,941000.0],["2026-07-13",2.69,2.72,2.64,2.67,1054900.0],["2026-07-14",2.665,2.71,2.62,2.66,1092300.0],["2026-07-15",2.66,2.74,2.66,2.66,874300.0],["2026-07-16",2.65,2.665,2.56,2.58,1367700.0],["2026-07-17",2.57,2.67,2.56,2.63,1259800.0],["2026-07-20",2.61,2.63,2.58,2.59,1474500.0],["2026-07-21",2.61,2.68,2.59,2.68,1043600.0],["2026-07-22",2.66,2.71,2.65,2.66,862800.0],["2026-07-23",2.65,2.695,2.63,2.69,901700.0],["2026-07-24",2.69,2.69,2.64,2.67,1252600.0],["2026-07-27",2.7,2.79,2.69,2.74,1407100.0],["2026-07-28",2.72,2.785,2.7,2.72,1107500.0],["2026-07-29",2.72,2.755,2.68,2.73,1304000.0],["2026-07-30",2.75,2.83,2.72,2.83,1179500.0],["2026-07-31",2.83,2.83,2.74,2.79,1031200.0],["2026-08-03",2.79,2.855,2.79,2.83,736100.0],["2026-08-04",2.82,2.86,2.755,2.81,1603900.0],["2026-08-05",2.75,2.925,2.69,2.91,2319200.0],["2026-08-06",2.885,3.015,2.86,2.98,1874888.0],["2026-08-07",2.99,3.04,2.97,2.99,947506.074931],["2026-08-10",3,3.0317,2.85,2.89,1125013.317581],["2026-08-11",3.33,3.53,3.26,3.485,6704895.479493],["2026-08-12",3.5,3.82,3.5,3.82,5109259.37101],["2026-08-13",3.77,3.92,3.72,3.79,2848617.586739],["2026-08-14",3.77,3.775,3.595,3.68,2061010.854009],["2026-08-17",3.64,3.745,3.59,3.6,1554898.444824],["2026-08-18",3.65,3.745,3.62,3.67,967703.620656],["2026-08-19",3.69,3.95,3.68,3.91,1801523.043833],["2026-08-20",3.88,3.91,3.75,3.81,893474.365688],["2026-08-21",3.81,3.96,3.81,3.94,1369884.507155],["2026-08-24",3.91,4.055,3.86,3.94,1944171.930757],["2026-08-25",3.94,4.055,3.88,4.01,1375801.608741],["2026-08-26",4,4.05,3.955,4,1405950.214826],["2026-08-27",3.96,4.045,3.95,4.01,1375246.609167],["2026-08-28",3.98,4.035,3.93,4.01,1099487.21708],["2026-08-31",3.99,4.095,3.97,4.05,872869.365433],["2026-09-01",4.03,4.09,4,4.05,881039.023534],["2026-09-02",4.02,4.15,4.01,4.03,1471096.651772],["2026-09-03",4.03,4.08,3.82,3.89,1562037.127217],["2026-09-04",3.89,3.97,3.8605,3.95,705618.619138]]}