{"t":"AMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-12-18",137.9479,142.3352,135.9341,135.9341,545720.0],["2013-12-19",135.9341,140.1775,135.2868,140.1775,160540.0],["2013-12-20",141.3283,142.1914,139.5302,141.5441,73710.0],["2013-12-23",142.3353,143.7737,140.2495,141.9756,69810.0],["2013-12-24",141.9756,142.551,140.2495,140.4653,21370.0],["2013-12-26",140.6091,143.1264,139.1706,142.2633,41650.0],["2013-12-27",143.3422,148.0891,140.4653,144.8526,75820.0],["2013-12-30",144.5648,144.8525,142.551,143.7018,24680.0],["2013-12-31",143.5579,149.024,143.5579,147.8013,31390.0],["2014-01-02",148.3048,150.6063,143.5579,145.1402,42580.0],["2014-01-03",144.5648,145.8595,142.2633,143.9895,29870.0],["2014-01-06",144.2052,144.5648,142.4791,143.9175,50970.0],["2014-01-07",144.1333,145.0683,143.3422,144.2053,85680.0],["2014-01-08",144.5649,144.5649,143.0545,143.558,49790.0],["2014-01-09",143.5579,144.2052,142.4791,144.0614,29020.0],["2014-01-10",144.2052,144.9244,143.7737,144.1333,66010.0],["2014-01-13",143.1264,143.9175,142.0475,143.7018,39260.0],["2014-01-14",142.8387,146.291,142.0476,144.7087,21580.0],["2014-01-15",145.1402,146.0033,142.479,143.7737,31180.0],["2014-01-16",143.2702,147.3698,143.1264,146.0033,27930.0],["2014-01-17",145.1402,147.3698,144.1333,145.5717,13140.0],["2014-01-21",146.7225,151.0379,146.1472,149.9591,62030.0],["2014-01-22",150.6064,154.5621,150.4625,152.9079,32680.0],["2014-01-23",152.9798,152.9798,147.4418,152.9798,15430.0],["2014-01-24",152.9798,155.4252,149.5995,153.6991,40900.0],["2014-01-27",152.9079,154.4183,151.1817,153.5552,49720.0],["2014-01-28",158.0144,158.0144,151.7571,157.5829,33260.0],["2014-01-29",157.6548,157.6548,153.5552,155.641,7720.0],["2014-01-30",157.3671,158.2302,154.1306,154.8498,12270.0],["2014-01-31",152.836,156.9356,152.1887,153.6991,23080.0],["2014-02-03",154.634,154.634,151.1098,151.3975,23220.0],["2014-02-04",151.3975,152.2606,148.3048,151.1817,31150.0],["2014-02-05",149.8871,151.9729,146.0033,151.3256,36200.0],["2014-02-06",150.966,152.1887,148.9522,152.1887,21160.0],["2014-02-07",152.5483,153.4113,150.3906,153.3394,12990.0],["2014-02-10",152.836,153.6991,151.5414,153.6991,11830.0],["2014-02-11",154.3464,156.6479,153.1956,156.576,15620.0],["2014-02-12",156.1444,158.8775,154.3464,158.5179,14790.0],["2014-02-13",156.3602,161.4667,156.2163,158.9494,18340.0],["2014-02-14",159.5248,159.5248,153.3394,158.2302,17260.0],["2014-02-18",158.9494,158.9494,156.7917,158.1583,18380.0],["2014-02-19",157.6548,160.0283,156.5041,157.7267,21090.0],["2014-02-20",156.7917,158.6617,155.569,157.8706,17980.0],["2014-02-21",158.2302,162.8333,156.7198,160.4598,30380.0],["2014-02-24",161.1071,161.8263,157.5109,161.0352,24540.0],["2014-02-25",161.6825,164.919,160.4598,161.6105,25280.0],["2014-02-26",163.6244,164.5594,155.8567,161.9701,56750.0],["2014-02-27",161.9701,164.9909,159.2371,163.5524,37430.0],["2014-02-28",163.5524,164.9909,160.7475,164.6313,30620.0],["2014-03-03",165.2066,169.7378,163.7682,165.0628,43290.0],["2014-03-04",165.9979,175.9232,165.9979,172.4709,115720.0],["2014-03-05",172.9025,178.3686,172.9025,177.3617,35540.0],["2014-03-06",178.2247,181.8928,176.8582,181.3893,35130.0],["2014-03-07",182.8997,185.6328,178.0809,183.1874,48770.0],["2014-03-10",181.9647,189.8762,177.937,178.4405,39850.0],["2014-03-11",179.3755,191.8901,172.4709,172.4709,122670.0],["2014-03-12",172.5428,176.7863,165.5663,167.5082,50810.0],["2014-03-13",167.8678,176.6424,167.8678,171.6797,82760.0],["2014-03-14",171.5359,178.3685,170.6728,173.4059,56700.0],["2014-03-17",173.8374,182.8997,173.8374,180.2385,86800.0],["2014-03-18",181.0297,181.6051,175.0601,175.4917,54750.0],["2014-03-19",171.8955,171.8955,166.789,169.594,56920.0],["2014-03-20",168.8028,170.0974,165.2786,169.0905,42920.0],["2014-03-21",167.4363,170.3851,164.1278,165.854,164590.0],["2014-03-24",165.4225,167.0767,160.3879,166.7171,38550.0],["2014-03-25",167.652,174.1251,167.5801,172.6866,39840.0],["2014-03-26",173.1182,173.1182,170.457,171.6078,23820.0],["2014-03-27",170.9605,173.1182,167.2925,168.4432,28430.0],["2014-03-28",168.4432,172.5428,168.1555,171.8955,28360.0],["2014-03-31",172.5428,174.4128,168.1556,174.4128,233730.0],["2014-04-01",174.0532,177.7932,171.6797,177.7932,37460.0],["2014-04-02",177.8651,180.8139,176.3547,178.3685,32150.0],["2014-04-03",178.8002,179.8071,168.5871,168.8748,37470.0],["2014-04-04",169.7378,170.4571,162.4736,165.5663,32290.0],["2014-04-07",165.4944,166.5732,162.114,165.5663,23850.0],["2014-04-08",165.7101,173.9093,164.0559,172.399,52200.0],["2014-04-09",173.0463,173.4778,169.5221,170.0255,28200.0],["2014-04-10",169.6659,170.0255,164.5594,164.5594,11800.0],["2014-04-11",163.4806,170.529,157.5829,169.7379,58150.0],["2014-04-14",171.7517,172.6867,169.0905,169.6659,30520.0],["2014-04-15",170.1694,172.1832,159.4529,161.179,26470.0],["2014-04-16",161.4667,162.7613,158.374,161.8983,19100.0],["2014-04-17",161.3948,162.9052,155.9287,160.3879,36710.0],["2014-04-21",160.3879,170.0255,160.3879,168.2274,31240.0],["2014-04-22",168.0836,168.8747,162.9051,163.9121,20250.0],["2014-04-23",164.1279,168.7309,163.5525,164.4875,30210.0],["2014-04-24",165.2786,171.6078,164.2717,168.1555,13470.0],["2014-04-25",167.0047,167.1486,157.8705,158.8775,32830.0],["2014-04-28",159.4529,163.2648,157.2952,162.4736,28960.0],["2014-04-29",163.4806,164.1998,159.2371,161.6825,15100.0],["2014-04-30",161.8983,166.7171,152.6921,166.4294,59900.0],["2014-05-01",166.0698,173.0463,165.0629,172.6148,63230.0],["2014-05-02",172.4709,176.7863,169.9536,170.7448,34600.0],["2014-05-05",169.522,170.3132,163.984,164.6313,19110.0],["2014-05-06",163.7682,164.6313,159.0933,159.6686,23840.0],["2014-05-07",159.9563,161.8263,156.0725,158.374,20400.0],["2014-05-08",157.7267,159.9563,151.9009,153.2675,19710.0],["2014-05-09",152.764,153.2675,150.966,152.0448,20250.0],["2014-05-12",152.3325,156.1444,151.0379,155.4252,18970.0],["2014-05-13",155.0656,156.6479,152.7641,155.7848,13620.0],["2014-05-14",154.7779,155.7129,153.1956,154.1306,13500.0],["2014-05-15",153.1956,155.5691,152.836,154.3464,19530.0],["2014-05-16",153.9868,154.2744,151.9729,152.9798,26240.0],["2014-05-19",152.836,158.5898,152.4044,157.9425,15640.0],["2014-05-20",158.1582,158.8056,156.5759,157.9425,16080.0],["2014-05-21",158.2302,161.179,158.2302,158.8055,15150.0],["2014-05-22",158.5898,161.9702,158.374,161.0352,11380.0],["2014-05-23",161.5386,163.6963,160.244,162.3298,9320.0],["2014-05-27",166.2136,168.8028,165.854,166.8609,17430.0],["2014-05-28",166.7171,167.1486,161.0352,165.4225,19210.0],["2014-05-29",165.4225,166.0698,162.2579,162.8332,30770.0],["2014-05-30",163.2648,165.854,162.7613,163.049,24150.0],["2014-06-02",160.6036,164.6313,158.374,162.6175,25940.0],["2014-06-03",162.1859,163.1209,159.381,162.2579,87910.0],["2014-06-04",162.4755,166.9021,161.6773,163.6366,18370.0],["2014-06-05",164.2171,166.9021,161.2419,166.5392,13470.0],["2014-06-06",167.7003,176.1906,166.9747,174.1587,41510.0],["2014-06-09",173.2879,176.9888,171.5463,175.4649,11350.0],["2014-06-10",175.61,175.7551,173.1428,175.5374,10380.0],["2014-06-11",175.5375,178.7304,173.8684,175.0295,10300.0],["2014-06-12",175.0295,175.8277,171.8366,174.5215,11930.0],["2014-06-13",174.8843,178.0047,173.3604,175.7551,19490.0],["2014-06-16",175.9003,177.787,175.2472,176.1906,21210.0],["2014-06-17",175.7552,177.5693,173.1428,173.5056,28590.0],["2014-06-18",173.5056,177.0614,171.8366,177.0614,12180.0],["2014-06-19",177.0614,179.7463,176.2631,178.8755,14300.0],["2014-06-20",179.3835,179.8914,176.6985,178.5852,19300.0],["2014-06-23",178.8755,178.8755,175.1021,175.3923,18650.0],["2014-06-24",175.3197,178.8029,174.5215,175.9003,8600.0],["2014-06-25",175.0295,177.4242,174.1587,177.3516,9190.0],["2014-06-26",177.1339,178.5127,175.3923,178.0773,4230.0],["2014-06-27",176.9888,179.3835,175.9729,178.5852,35840.0],["2014-06-30",178.2224,181.0525,177.2791,180.472,12310.0],["2014-07-01",180.9799,181.4153,177.2065,177.5693,24860.0],["2014-07-02",177.3516,179.964,177.0614,179.6012,7530.0],["2014-07-03",179.8914,180.6896,178.4401,178.7304,5440.0],["2014-07-07",179.6012,179.6012,174.449,174.6667,14720.0],["2014-07-08",174.2313,174.7393,168.4986,171.1835,12330.0],["2014-07-09",171.1835,172.8525,170.3127,171.6189,10460.0],["2014-07-10",168.6437,169.9499,167.0472,169.3693,17320.0],["2014-07-11",168.9339,170.3127,167.6278,168.9339,8960.0],["2014-07-14",170.2402,171.4012,166.8295,167.3375,10120.0],["2014-07-15",166.9021,168.0631,161.6048,162.3304,12970.0],["2014-07-16",162.6207,164.3623,160.3711,161.7499,32630.0],["2014-07-17",161.0242,163.8543,160.5163,162.9835,23170.0],["2014-07-18",162.7658,165.2331,160.734,163.4915,27900.0],["2014-07-21",163.0561,165.0154,161.1694,164.3623,15080.0],["2014-07-22",164.8703,166.1765,162.5482,165.7411,13130.0],["2014-07-23",166.0313,166.1764,163.7092,163.9994,4260.0],["2014-07-24",164.58,165.2331,163.2012,163.9994,7990.0],["2014-07-25",162.8384,167.3375,162.8384,166.9747,17470.0],["2014-07-28",166.757,167.9906,163.8543,167.4826,10880.0],["2014-07-29",167.41,168.9339,163.3463,163.8543,9630.0],["2014-07-30",164.3623,165.1605,161.8225,163.3464,15360.0],["2014-07-31",168.7163,168.7163,160.2986,164.2897,30890.0],["2014-08-01",164.58,167.4826,163.8543,166.9021,18570.0],["2014-08-04",167.7003,169.6596,164.6525,169.5145,21400.0],["2014-08-05",168.426,170.5304,167.0472,168.0631,15940.0],["2014-08-06",167.7729,173.941,167.7729,171.5463,15910.0],["2014-08-07",171.6189,173.433,169.2968,170.8932,9450.0],["2014-08-08",170.6755,170.8932,167.5552,169.5145,7360.0],["2014-08-11",169.5145,171.5464,169.3694,170.095,10000.0],["2014-08-12",169.1516,169.8773,167.0472,168.6437,5830.0],["2014-08-13",169.587,169.8773,166.9747,167.5552,8320.0],["2014-08-14",168.1357,168.1357,164.5799,165.0153,8900.0],["2014-08-15",166.5393,168.6437,162.403,167.6278,11880.0],["2014-08-18",169.0791,172.1994,168.2083,170.0225,14390.0],["2014-08-19",169.9499,173.6507,169.3693,170.9658,12110.0],["2014-08-20",170.603,171.4012,168.4985,171.0383,6150.0],["2014-08-21",170.6029,171.1835,167.1923,169.4419,11890.0],["2014-08-22",169.2242,172.9251,169.0065,170.4578,8050.0],["2014-08-25",171.6914,172.7799,170.095,171.0383,3430.0],["2014-08-26",170.6755,172.7074,170.2402,171.3286,8590.0],["2014-08-27",171.0383,171.9091,170.0224,171.764,9410.0],["2014-08-28",170.8207,171.9817,169.3693,171.5463,6970.0],["2014-08-29",171.4012,172.1994,169.8773,171.764,5900.0],["2014-09-02",171.6189,174.0861,170.4578,173.7233,15160.0],["2014-09-03",175.26,179.6507,172.6988,175.6991,17700.0],["2014-09-04",175.5527,178.4067,173.9428,177.2358,11460.0],["2014-09-05",176.7236,180.1629,175.8455,178.9189,13750.0],["2014-09-08",179.1384,183.1632,178.4067,181.4801,29510.0],["2014-09-09",182.2851,182.2851,178.4067,179.9434,25610.0],["2014-09-10",179.9434,179.9434,177.6017,179.5043,18190.0],["2014-09-11",178.553,180.8215,177.748,180.0897,6600.0],["2014-09-12",179.6507,180.7483,175.7723,180.0897,40200.0],["2014-09-15",181.7728,185.4317,179.797,180.0166,19100.0],["2014-09-16",180.0166,181.6265,177.6749,180.7484,9530.0],["2014-09-17",180.3092,181.4801,179.9434,181.4069,8360.0],["2014-09-18",181.5533,182.8705,180.3825,180.6752,10310.0],["2014-09-19",180.602,181.1874,178.553,180.0166,20130.0],["2014-09-22",179.9434,182.2119,179.4312,179.9434,20700.0],["2014-09-23",182.1387,182.1387,172.9184,173.9428,16190.0],["2014-09-24",173.6501,174.6014,170.8694,172.6988,11250.0],["2014-09-25",172.8452,172.8452,168.9668,170.1376,7240.0],["2014-09-26",170.0644,172.5525,168.4545,171.8939,5580.0],["2014-09-29",170.723,172.1134,169.3327,171.4548,11760.0],["2014-09-30",171.0889,172.4061,166.186,168.235,19930.0],["2014-10-01",168.3082,168.8204,166.552,167.6496,27330.0],["2014-10-02",167.2837,170.2108,164.2834,169.7717,24310.0],["2014-10-03",170.9426,172.4061,169.0399,171.3084,5770.0],["2014-10-06",171.3816,172.6988,169.8449,169.918,5770.0],["2014-10-07",169.6254,170.5767,164.2834,164.4298,11330.0],["2014-10-08",163.8444,166.0397,159.2342,165.5275,10020.0],["2014-10-09",165.0883,165.5274,162.3076,163.1857,8910.0],["2014-10-10",162.3076,163.698,158.2097,159.2342,13260.0],["2014-10-13",159.161,163.1126,155.0631,156.3802,19350.0],["2014-10-14",157.8438,161.5027,155.7948,158.5756,25460.0],["2014-10-15",157.112,161.7222,154.4044,161.2831,16830.0],["2014-10-16",159.3805,168.6009,156.5998,166.7714,32530.0],["2014-10-17",168.674,170.5035,161.649,162.454,29790.0],["2014-10-20",161.7222,163.5516,158.7951,162.8931,19280.0],["2014-10-21",164.0639,171.0158,163.1126,170.8694,14490.0],["2014-10-22",170.723,172.2598,163.1858,164.2102,14500.0],["2014-10-23",167.5032,169.3327,163.9907,168.4545,12780.0],["2014-10-24",168.9668,171.8939,165.6006,171.3816,8310.0],["2014-10-27",171.1621,175.2601,169.5522,172.6257,9840.0],["2014-10-28",173.6502,179.2116,172.333,178.553,29370.0],["2014-10-29",179.1385,186.5294,174.5283,184.1145,68060.0],["2014-10-30",184.1876,186.383,180.5288,186.0171,15030.0],["2014-10-31",186.6025,187.7002,184.9194,185.8708,14810.0],["2014-11-03",186.383,188.0661,179.2848,182.5778,22320.0],["2014-11-04",182.651,184.6999,178.3335,179.4312,29710.0],["2014-11-05",180.0898,180.7484,175.0405,178.6994,18450.0],["2014-11-06",178.9921,184.2609,176.065,183.6023,28400.0],["2014-11-07",183.09,188.7979,182.0655,188.2124,17030.0],["2014-11-10",188.0661,188.7247,182.9437,187.3343,10100.0],["2014-11-11",188.0661,189.5297,185.7244,189.1638,10620.0],["2014-11-12",188.1392,191.7249,187.1879,188.9442,12220.0],["2014-11-13",188.7978,191.2127,185.578,187.5538,8350.0],["2014-11-14",187.4075,189.6028,185.2854,186.7489,16610.0],["2014-11-17",185.8708,187.9929,182.9437,185.7244,16600.0],["2014-11-18",186.5294,190.0419,185.4317,188.1393,21400.0],["2014-11-19",187.7002,188.8711,184.5536,187.7734,10000.0],["2014-11-20",187.2611,188.7979,186.1635,187.627,13640.0],["2014-11-21",189.7492,189.7492,182.7242,183.1632,34920.0],["2014-11-24",187.2611,191.2127,185.0658,189.8955,34740.0],["2014-11-25",191.2127,196.3351,189.3832,192.7494,56050.0],["2014-11-26",192.8226,195.0179,191.5054,193.3349,7720.0],["2014-11-28",194.2862,195.1643,191.725,191.8713,5860.0],["2014-12-01",192.3836,196.0424,185.2853,193.408,38190.0],["2014-12-02",194.1398,195.5302,190.3346,190.92,16630.0],["2014-12-03",190.92,193.7222,187.3804,187.6753,18370.0],["2014-12-04",188.1178,191.9524,187.8966,189.5927,19880.0],["2014-12-05",185.8318,187.8966,182.2184,186.2005,29620.0],["2014-12-08",186.2005,186.9379,182.7345,186.1267,21430.0],["2014-12-09",183.9882,187.4541,183.2508,184.5782,12430.0],["2014-12-10",184.1356,184.1356,180.301,182.2183,12110.0],["2014-12-11",182.5133,187.0117,182.5133,183.3245,15020.0],["2014-12-12",180.4486,188.0441,180.4486,183.6933,15070.0],["2014-12-15",184.5781,187.3803,183.2507,183.8407,15510.0],["2014-12-16",184.2094,184.3569,178.3838,178.4575,20580.0],["2014-12-17",181.7022,189.0027,178.5312,187.3066,48110.0],["2014-12-18",189.8139,192.9848,187.6753,191.0675,31520.0],["2014-12-19",191.1412,195.9345,190.8463,192.9848,52440.0],["2014-12-22",192.1736,197.0406,192.1736,195.2708,24720.0],["2014-12-23",196.9669,199.6954,194.9759,197.7781,30620.0],["2014-12-24",197.6306,199.1055,195.6395,196.3032,17860.0],["2014-12-26",197.2619,198.8842,193.501,194.6071,9940.0],["2014-12-29",194.6808,197.0406,191.9524,194.2384,23730.0],["2014-12-30",194.0172,197.0406,192.3211,192.4686,22930.0],["2014-12-31",193.206,194.5334,192.7636,193.0585,38080.0],["2015-01-02",193.6485,193.9434,183.8407,189.0027,42090.0],["2015-01-05",187.9703,188.4865,183.8407,184.1357,24650.0],["2015-01-06",184.2831,188.7815,178.9737,185.6105,27150.0],["2015-01-07",186.6429,189.2977,184.4306,188.634,17540.0],["2015-01-08",189.9614,192.6161,186.6429,190.4775,19280.0],["2015-01-09",190.4775,198.4418,190.1826,198.1468,30600.0],["2015-01-12",198.0731,202.9401,195.0496,202.7189,39880.0],["2015-01-13",203.1613,207.0697,200.8015,201.7602,38240.0],["2015-01-14",202.2764,204.8574,197.9256,202.3501,23710.0],["2015-01-15",202.2764,203.1613,198.5155,201.244,18700.0],["2015-01-16",200.2116,202.5714,198.8105,199.5479,13250.0],["2015-01-20",200.5803,201.3177,198.958,199.0317,29430.0],["2015-01-21",198.5892,201.7602,198.368,200.1378,28450.0],["2015-01-22",200.5065,206.2585,200.2853,204.7836,53690.0],["2015-01-23",204.1937,212.6003,203.3088,208.692,25850.0],["2015-01-26",209.0607,211.7155,206.9222,209.9456,14770.0],["2015-01-27",207.9546,210.5356,205.9635,210.0193,21070.0],["2015-01-28",210.1669,211.1993,202.5714,203.4563,14800.0],["2015-01-29",203.3825,208.397,200.5803,208.3233,15510.0],["2015-01-30",206.9959,209.9457,204.5624,207.3647,12610.0],["2015-02-02",208.5445,210.0193,200.949,208.5445,32860.0],["2015-02-03",209.5033,218.2787,206.701,213.9278,76890.0],["2015-02-04",213.4853,217.9099,213.4853,216.14,64230.0],["2015-02-05",217.1724,217.4674,214.8127,217.0249,13670.0],["2015-02-06",217.1724,217.3937,214.8127,216.9512,10620.0],["2015-02-09",219.3847,222.2607,216.5087,221.0808,43460.0],["2015-02-10",221.3021,224.5467,219.5322,222.5557,20680.0],["2015-02-11",222.8507,223.8831,221.9658,223.3669,9490.0],["2015-02-12",224.9154,225.2104,223.1456,224.1042,20830.0],["2015-02-13",223.6618,228.8238,223.6618,225.8003,42130.0],["2015-02-17",227.7914,230.0774,225.1367,227.8651,86110.0],["2015-02-18",231.1835,233.1008,222.1869,232.4371,174030.0],["2015-02-19",232.9534,243.1299,232.7321,239.5165,59490.0],["2015-02-20",240.2539,240.8438,236.2718,240.4751,31470.0],["2015-02-23",241.2864,242.0975,239.1478,241.0651,22000.0],["2015-02-24",242.1712,242.9824,240.5489,242.9087,16490.0],["2015-02-25",243.2036,245.7846,241.7288,243.2036,27740.0],["2015-02-26",243.4249,249.3243,243.0562,247.9969,29370.0],["2015-02-27",251.9053,255.8874,249.2506,253.5276,51240.0],["2015-03-02",254.9287,261.418,253.8962,259.8694,41770.0],["2015-03-03",259.5745,260.9019,252.8639,257.0673,59920.0],["2015-03-04",257.5097,262.8929,256.3298,258.4684,28880.0],["2015-03-05",259.9517,261.0642,257.3559,258.6167,34800.0],["2015-03-06",256.7626,258.765,251.4226,251.8676,28180.0],["2015-03-09",252.3868,259.9517,251.6451,258.6909,18320.0],["2015-03-10",256.3917,256.9109,250.4584,250.6809,27770.0],["2015-03-11",251.4968,256.4659,251.4968,255.8726,24460.0],["2015-03-12",257.5784,260.0259,250.9034,254.5376,35050.0],["2015-03-13",253.9442,262.1025,252.8317,258.8392,33620.0],["2015-03-16",261.2867,262.9925,259.5067,260.7675,20380.0],["2015-03-17",259.4325,262.325,258.765,260.6192,14760.0],["2015-03-18",259.8033,263.8083,258.5425,261.9542,11400.0],["2015-03-19",262.6217,264.4017,261.435,262.9183,22640.0],["2015-03-20",263.2151,265.9592,262.5476,264.6242,28740.0],["2015-03-23",264.7725,267.9616,264.1792,265.9591,12670.0],["2015-03-24",265.7366,266.33,258.765,259.21,17820.0],["2015-03-25",260.1001,260.3225,254.7601,255.9468,17680.0],["2015-03-26",256.5401,258.9134,253.7218,256.8367,9420.0],["2015-03-27",256.4659,261.8058,255.3534,259.21,12570.0],["2015-03-30",261.1383,264.6983,260.0258,263.4375,23730.0],["2015-03-31",262.9184,266.33,260.7676,263.2151,20280.0],["2015-04-01",262.325,264.1791,253.4992,257.8008,32680.0],["2015-04-02",257.7267,261.88,257.0592,260.9158,11930.0],["2015-04-06",260.99,264.4017,260.1742,262.3992,15600.0],["2015-04-07",262.6958,263.8824,257.1334,257.43,17070.0],["2015-04-08",257.9492,262.0284,256.2434,261.0642,22620.0],["2015-04-09",257.7268,259.9517,252.906,254.0185,24010.0],["2015-04-10",254.1668,254.4635,252.3868,252.906,11710.0],["2015-04-13",247.8627,249.7909,242.1519,248.011,44660.0],["2015-04-14",250.4585,251.9418,246.8985,249.8651,23630.0],["2015-04-15",252.1643,255.9467,251.126,251.4968,7800.0],["2015-04-16",251.1259,252.1642,247.0468,247.4176,9020.0],["2015-04-17",244.5993,245.9343,237.7761,243.2644,35430.0],["2015-04-20",243.8577,249.9393,243.0419,249.8651,16350.0],["2015-04-21",250.6809,251.4967,245.5635,247.4918,10340.0],["2015-04-22",246.676,246.676,242.8194,244.006,9500.0],["2015-04-23",244.7477,245.5635,241.1877,244.5252,17830.0],["2015-04-24",244.5994,246.231,242.0777,243.7836,13890.0],["2015-04-27",243.7836,246.6019,234.2903,237.6278,38230.0],["2015-04-28",237.7019,243.1161,236.5153,240.1494,43420.0],["2015-04-29",238.9627,243.9318,238.3694,241.0394,24350.0],["2015-04-30",238.0728,238.2211,217.1579,222.9429,100610.0],["2015-05-01",224.352,228.8761,223.3137,228.0603,42650.0],["2015-05-04",228.9503,228.9503,220.5696,226.132,40910.0],["2015-05-05",226.8737,226.8737,220.6438,222.2754,29670.0],["2015-05-06",222.3495,222.4979,216.7129,219.0862,19710.0],["2015-05-07",217.2321,221.9046,217.2321,221.237,29160.0],["2015-05-08",222.7945,224.2778,219.9021,219.9762,15420.0],["2015-05-11",219.9763,224.8712,219.9763,222.2754,17580.0],["2015-05-12",221.3854,221.3854,211.8922,215.1555,24620.0],["2015-05-13",216.8612,218.1962,215.3779,217.9737,17340.0],["2015-05-14",217.9737,220.4954,214.4138,218.4929,39220.0],["2015-05-15",217.6029,217.8255,214.5621,215.8971,20140.0],["2015-05-18",215.3779,223.017,215.3779,221.7562,22640.0],["2015-05-19",220.6437,222.9429,217.0838,218.0479,17490.0],["2015-05-20",218.5671,219.0862,215.0813,218.4929,12200.0],["2015-05-21",218.4188,220.1988,216.4905,217.8255,14280.0],["2015-05-22",217.8255,219.9021,215.1555,219.5313,16990.0],["2015-05-26",219.457,220.2729,216.1196,218.9379,17020.0],["2015-05-27",219.4571,220.6437,216.7871,217.0096,20770.0],["2015-05-28",216.1197,217.7513,212.8564,216.9355,13600.0],["2015-05-29",216.4163,216.4163,211.9663,214.4138,26290.0],["2015-06-01",212.708,212.7822,200.9156,207.6647,74240.0],["2015-06-02",204.6239,208.703,204.6239,206.7005,49960.0],["2015-06-03",207.5905,211.7438,207.5905,210.928,24930.0],["2015-06-04",210.928,211.3761,208.986,210.928,15640.0],["2015-06-05",212.0484,216.007,207.9403,215.3348,23780.0],["2015-06-08",214.7372,215.5588,209.4341,212.0483,19980.0],["2015-06-09",212.2724,213.8409,208.7619,212.9446,24800.0],["2015-06-10",213.5422,213.5422,209.7329,210.7786,23260.0],["2015-06-11",209.6582,215.1854,209.2848,213.3928,15830.0],["2015-06-12",212.2724,213.2434,210.2558,212.6459,16080.0],["2015-06-15",210.7786,216.0816,208.3885,215.6335,44590.0],["2015-06-16",215.4841,215.7082,212.2724,212.6459,23020.0],["2015-06-17",213.1687,215.1107,209.2101,209.2101,21050.0],["2015-06-18",215.6336,226.2397,213.9157,220.9366,67360.0],["2015-06-19",221.6835,225.8662,220.7872,224.8205,28210.0],["2015-06-22",225.7915,230.6465,223.6255,228.1817,22420.0],["2015-06-23",228.1817,228.1817,225.4928,227.2107,15770.0],["2015-06-24",226.7625,227.6588,222.7292,225.0446,12080.0],["2015-06-25",225.2687,226.5384,220.7872,226.165,19000.0],["2015-06-26",226.8373,237.4434,225.7169,236.3231,59430.0],["2015-06-29",237.5927,237.6674,225.4928,227.36,36580.0],["2015-06-30",229.8249,230.2731,225.8663,229.1527,29540.0],["2015-07-01",231.0946,232.2896,225.9409,226.9119,28080.0],["2015-07-02",231.5428,233.6341,225.5675,229.8995,17350.0],["2015-07-06",227.7335,231.9162,226.4638,228.6298,14220.0],["2015-07-07",230.0489,231.5427,224.4471,230.4224,20600.0],["2015-07-08",227.9575,230.273,225.5674,227.5841,13090.0],["2015-07-09",229.9743,231.5428,227.6588,228.7792,12670.0],["2015-07-10",230.7959,234.6051,230.4971,234.157,23440.0],["2015-07-13",235.352,237.9662,235.352,237.8168,18580.0],["2015-07-14",239.0119,245.2113,237.8169,243.7922,30630.0],["2015-07-15",243.4933,244.8378,237.6674,242.7464,21930.0],["2015-07-16",244.6884,245.2112,241.0286,243.5681,16930.0],["2015-07-17",243.7921,245.51,241.9248,245.1366,14420.0],["2015-07-20",245.062,246.4064,241.5515,245.7342,20340.0],["2015-07-21",244.6138,244.7632,237.3687,238.1903,29970.0],["2015-07-22",238.265,243.9416,237.7422,241.4767,25100.0],["2015-07-23",241.5514,245.4353,239.9082,240.5804,25950.0],["2015-07-24",240.2069,242.2983,230.0489,231.9162,26870.0],["2015-07-27",228.1817,232.0656,226.4638,229.6755,14620.0],["2015-07-28",231.6921,231.6921,217.7995,223.5508,104420.0],["2015-07-29",224.2977,228.1817,222.2064,227.2854,37720.0],["2015-07-30",229.6009,241.178,227.8083,236.6965,57690.0],["2015-07-31",238.1903,241.6261,236.4724,240.8792,30420.0],["2015-08-03",242.149,242.373,237.6675,240.2817,18920.0],["2015-08-04",240.5057,240.8792,234.9039,235.9496,14230.0],["2015-08-05",236.7712,239.1613,225.7916,228.2564,26470.0],["2015-08-06",229.6756,232.2897,215.6336,220.1151,49900.0],["2015-08-07",219.3681,225.4181,219.2934,221.0113,35740.0],["2015-08-10",222.5051,223.252,218.6212,221.8329,29450.0],["2015-08-11",220.4885,222.281,209.7329,211.2267,35750.0],["2015-08-12",210.4051,214.6625,209.7329,211.8243,40500.0],["2015-08-13",209.2101,219.6669,207.0441,217.1274,44660.0],["2015-08-14",216.3804,220.3391,215.6335,220.0403,20400.0],["2015-08-17",218.6959,229.9742,217.7249,229.7502,38880.0],["2015-08-18",229.7502,229.7502,227.4347,228.4804,25610.0],["2015-08-19",226.9119,233.0366,225.4928,231.5428,32560.0],["2015-08-20",228.6298,229.5261,222.3557,222.5798,75080.0],["2015-08-21",218.92,223.4015,214.3638,218.6212,57090.0],["2015-08-24",206.1477,210.1063,203.4588,209.1354,65200.0],["2015-08-25",215.5589,215.7082,209.8076,212.5712,41300.0],["2015-08-26",216.3805,216.3805,209.957,214.8866,20230.0],["2015-08-27",216.6792,219.3681,213.3181,215.5588,16260.0],["2015-08-28",215.2601,219.1441,214.0651,216.6793,14120.0],["2015-08-31",216.3058,218.7706,215.3348,216.4552,17370.0],["2015-09-01",213.3181,214.7372,206.5212,206.9694,24290.0],["2015-09-02",208.986,208.986,205.4008,208.3885,22390.0],["2015-09-03",209.2912,211.8491,203.5737,206.3572,29720.0],["2015-09-04",204.1756,210.2693,203.0472,208.4638,16800.0],["2015-09-08",213.7299,214.7831,208.539,209.9683,14550.0],["2015-09-09",212.8271,213.2032,204.326,204.326,16130.0],["2015-09-10",204.7775,205.3041,199.5113,204.1004,18020.0],["2015-09-11",202.4453,203.1223,198.8342,202.5957,16290.0],["2015-09-14",202.5957,204.7774,200.6398,202.671,9700.0],["2015-09-15",202.6709,204.7022,200.8654,204.0251,10090.0],["2015-09-16",204.2508,207.0343,202.5957,204.4765,8460.0],["2015-09-17",209.8931,210.0436,205.605,207.7114,8840.0],["2015-09-18",205.6802,210.9464,203.9499,210.5702,30770.0],["2015-09-21",211.6986,212.8271,203.2728,204.5517,20390.0],["2015-09-22",201.9939,203.1223,193.3424,194.6213,12950.0],["2015-09-23",194.9975,198.6838,188.2267,189.5056,18570.0],["2015-09-24",188.979,194.3956,188.8286,192.7406,29080.0],["2015-09-25",194.1699,194.2452,190.4836,191.7626,21760.0],["2015-09-28",191.5369,191.5369,183.5624,184.0138,19910.0],["2015-09-29",184.0138,186.5717,180.2523,182.5845,17490.0],["2015-09-30",184.6909,189.957,184.6909,189.5056,18210.0],["2015-10-01",189.8818,190.6341,184.089,187.2487,15820.0],["2015-10-02",183.4119,190.2579,183.0358,189.6561,22860.0],["2015-10-05",190.2579,196.2764,188.7533,193.3424,15160.0],["2015-10-06",193.4176,198.8342,193.4176,196.9534,21570.0],["2015-10-07",197.9314,201.3168,196.6525,201.2416,13330.0],["2015-10-08",200.1884,206.0563,198.759,205.6049,33740.0],["2015-10-09",204.9279,208.6142,202.1444,204.7022,29480.0],["2015-10-12",205.1536,206.7334,201.9939,205.6802,18240.0],["2015-10-13",204.1756,211.9244,203.8747,204.4013,16500.0],["2015-10-14",204.4013,206.1316,200.4893,202.9719,16770.0],["2015-10-15",202.8967,205.605,196.4268,204.326,45020.0],["2015-10-16",204.7774,204.7774,200.414,201.7682,10790.0],["2015-10-19",200.5645,205.5298,200.2636,204.627,15500.0],["2015-10-20",203.649,203.649,195.6746,198.9095,22550.0],["2015-10-21",199.5865,200.1131,190.1827,191.7626,19210.0],["2015-10-22",192.4396,198.6838,189.5809,195.5993,14820.0],["2015-10-23",197.7057,201.9939,194.6213,200.715,13710.0],["2015-10-26",201.3168,201.9939,198.2324,200.0379,10930.0],["2015-10-27",198.6085,198.6085,192.9663,197.1792,24110.0],["2015-10-28",198.1572,209.1408,197.3296,206.0564,26710.0],["2015-10-29",206.0563,207.26,202.0691,205.5297,13640.0],["2015-10-30",205.6049,207.4105,203.8746,205.9059,22320.0],["2015-11-02",206.4326,208.4638,204.7023,206.8839,40370.0],["2015-11-03",204.8527,207.3353,185.7441,199.5113,71880.0],["2015-11-04",199.3608,199.5865,189.4304,194.3956,47490.0],["2015-11-05",204.4765,204.4765,194.7717,198.458,34670.0],["2015-11-06",197.8562,206.8839,196.5021,203.7242,31930.0],["2015-11-09",203.1224,204.4765,199.5114,201.3169,25600.0],["2015-11-10",201.0159,206.5829,200.2636,205.3793,20490.0],["2015-11-11",206.0564,207.1096,203.2728,203.7242,12150.0],["2015-11-12",202.2196,204.7774,196.9535,200.5645,11790.0],["2015-11-13",199.5113,200.6397,196.2764,197.5553,11300.0],["2015-11-16",197.0287,197.3296,194.0947,196.6525,12320.0],["2015-11-17",196.4268,197.4048,193.869,194.847,16970.0],["2015-11-18",194.847,199.2856,192.4396,196.7277,30760.0],["2015-11-19",196.2764,197.1792,190.7846,193.0415,14500.0],["2015-11-20",193.9443,195.2984,191.3864,192.214,10570.0],["2015-11-23",193.0415,193.4176,187.7001,188.979,24800.0],["2015-11-24",187.7753,188.4524,185.2927,187.1735,18910.0],["2015-11-25",187.4744,191.6873,186.1203,190.0323,21370.0],["2015-11-27",190.4084,191.6873,187.6249,188.4524,6520.0],["2015-11-30",187.6248,191.9882,186.6469,191.1607,29270.0],["2015-12-01",191.7625,194.1699,189.0542,191.3864,12850.0],["2015-12-02",191.3864,191.6873,185.8946,186.9478,16780.0],["2015-12-03",187.327,188.0854,182.9282,186.5686,18520.0],["2015-12-04",186.1894,187.5546,179.6671,180.0463,18830.0],["2015-12-07",177.6194,178.6812,169.7319,177.3918,41450.0],["2015-12-08",175.6475,181.2597,172.538,178.757,21150.0],["2015-12-09",178.6053,179.6671,172.0071,175.1166,20490.0],["2015-12-10",175.1925,179.8188,173.2206,178.8328,15780.0],["2015-12-11",176.6334,179.3637,173.8273,175.0408,37460.0],["2015-12-14",175.1166,177.5435,169.9595,173.7515,17300.0],["2015-12-15",176.1784,184.3692,176.1784,183.0041,24260.0],["2015-12-16",185.8102,193.5459,184.8242,192.6358,37200.0],["2015-12-17",194.7594,196.2004,188.0854,190.664,48160.0],["2015-12-18",189.6022,193.6218,184.9001,187.9337,47620.0],["2015-12-21",189.0714,189.4506,181.4873,183.0799,21170.0],["2015-12-22",183.9142,187.6304,179.5154,186.3411,22310.0],["2015-12-23",186.6444,186.6444,177.8469,178.0744,33550.0],["2015-12-24",178.2261,178.3777,175.5716,176.33,22810.0],["2015-12-28",174.4341,176.4059,172.6139,174.6616,42080.0],["2015-12-29",175.7992,178.6053,174.2824,177.771,29010.0],["2015-12-30",177.316,181.0322,176.861,179.4396,24720.0],["2015-12-31",179.1362,183.5349,178.2261,182.0181,22850.0],["2016-01-04",179.5154,180.1979,172.0071,175.7233,45790.0],["2016-01-05",176.3301,180.653,174.5099,177.771,55050.0],["2016-01-06",174.6616,180.9564,174.6616,175.9509,31300.0],["2016-01-07",172.2347,174.9649,170.2628,171.5521,49690.0],["2016-01-08",172.538,174.2824,169.1252,169.7319,29370.0],["2016-01-11",170.2628,173.2206,168.6702,169.0494,52710.0],["2016-01-12",170.642,172.2347,167.7601,169.5802,37800.0],["2016-01-13",169.5803,171.7038,164.1956,165.4848,27730.0],["2016-01-14",166.2432,167.1533,161.3894,163.5888,25540.0],["2016-01-15",159.7967,161.9961,155.3221,158.8867,50040.0],["2016-01-19",160.2518,162.8304,157.0665,158.5833,21330.0],["2016-01-20",155.7772,155.853,149.1032,153.6536,20550.0],["2016-01-21",154.1846,156.0047,151.7577,152.7436,15470.0],["2016-01-22",155.4738,156.839,151.7576,153.1986,20330.0],["2016-01-25",153.1986,153.8812,150.62,152.3643,12880.0],["2016-01-26",157.9766,165.7124,156.3081,165.6365,21000.0],["2016-01-27",164.7264,164.7264,158.2799,158.6591,35180.0],["2016-01-28",158.6592,159.5692,155.4738,157.294,13130.0],["2016-01-29",156.9906,165.3331,156.9148,165.3331,22360.0],["2016-02-01",164.2713,164.2713,159.19,161.6927,15320.0],["2016-02-02",159.7968,160.7069,155.0188,158.1283,22470.0],["2016-02-03",159.3417,160.4035,155.7013,159.4934,14720.0],["2016-02-04",159.7209,165.1814,159.7209,163.8921,25350.0],["2016-02-05",166.0157,166.6983,151.9851,153.7295,41210.0],["2016-02-08",152.1368,157.5974,146.2212,153.5778,33310.0],["2016-02-09",150.9992,155.4738,149.2549,152.1368,17020.0],["2016-02-10",152.8952,158.8108,151.6059,152.3643,16610.0],["2016-02-11",149.6341,157.7491,147.9656,157.4457,15320.0],["2016-02-12",158.4316,158.4316,149.3307,155.1705,43460.0],["2016-02-16",156.6115,171.4004,156.6115,170.1111,33150.0],["2016-02-17",171.4004,174.5099,164.5747,164.7264,27310.0],["2016-02-18",165.4848,166.3949,159.3417,164.4989,18720.0],["2016-02-19",163.513,166.1674,159.9485,165.8641,12740.0],["2016-02-22",167.0016,170.4903,166.1674,168.9735,16210.0],["2016-02-23",168.746,170.3386,166.0915,167.1533,22260.0],["2016-02-24",166.0915,171.9313,163.0579,171.0212,13760.0],["2016-02-25",171.4763,171.8555,165.3332,170.4145,19150.0],["2016-02-26",171.3246,177.9227,171.3246,176.7093,27560.0],["2016-02-29",187.1753,191.4224,168.3668,182.2457,70150.0],["2016-03-01",182.2457,192.7117,181.8665,188.6922,38390.0],["2016-03-02",189.1472,192.5601,186.7203,192.2567,17730.0],["2016-03-03",192.9446,197.0726,192.1038,196.4611,26450.0],["2016-03-04",201.8122,208.2335,194.1678,206.5517,126410.0],["2016-03-07",206.3224,219.7001,205.1757,219.2414,43350.0],["2016-03-08",217.5597,220.4645,216.3365,217.0245,48600.0],["2016-03-09",218.0947,220.7702,215.6485,217.4067,30840.0],["2016-03-10",217.9419,222.0698,214.1197,221.3054,24200.0],["2016-03-11",223.2929,227.1916,219.7765,225.8156,29930.0],["2016-03-14",224.9747,228.7205,224.5925,224.669,18730.0],["2016-03-15",223.9809,225.1276,219.5472,220.7703,25920.0],["2016-03-16",219.8529,223.9045,219.8529,221.6876,38370.0],["2016-03-17",221.3054,223.828,220.1587,221.5347,37770.0],["2016-03-18",222.4521,225.357,220.6939,224.8219,65960.0],["2016-03-21",224.1338,225.5098,219.9294,220.5409,20770.0],["2016-03-22",220.2352,221.3054,213.661,216.7188,34660.0],["2016-03-23",218.9356,221.6876,213.5081,213.8139,22910.0],["2016-03-24",213.0495,214.8077,208.5392,214.5019,20020.0],["2016-03-28",216.4895,221.6876,215.4192,219.6236,22470.0],["2016-03-29",219.3178,222.0698,215.3428,221.3054,21590.0],["2016-03-30",215.5721,218.7063,212.8965,216.7952,25870.0],["2016-03-31",216.5659,218.8592,213.4317,213.9668,20980.0],["2016-04-01",212.973,219.7001,210.7561,218.9356,27350.0],["2016-04-04",219.2414,219.4708,211.597,212.7437,21940.0],["2016-04-05",210.7561,213.2788,208.4628,210.3739,12320.0],["2016-04-06",211.2912,215.3428,210.4504,214.9606,15410.0],["2016-04-07",214.2725,215.6485,206.3988,208.6921,17180.0],["2016-04-08",210.0681,211.1384,206.5517,209.1508,10100.0],["2016-04-11",211.0619,211.5206,205.4815,206.0166,19280.0],["2016-04-12",206.0166,211.4442,205.4051,209.3802,15710.0],["2016-04-13",211.4441,216.5659,210.7561,215.2663,18870.0],["2016-04-14",214.5019,214.8841,211.1383,212.973,19470.0],["2016-04-15",213.2788,215.037,210.5268,210.7561,8850.0],["2016-04-18",209.4566,215.8014,209.4566,215.725,14450.0],["2016-04-19",216.8716,218.7063,211.597,212.1321,11810.0],["2016-04-20",213.7375,215.3428,210.2975,212.285,14270.0],["2016-04-21",213.0495,215.9543,208.2335,209.9153,17270.0],["2016-04-22",210.8326,212.1321,207.1633,209.9153,20270.0],["2016-04-25",206.8575,208.0806,204.4113,206.3224,38830.0],["2016-04-26",207.3161,210.6032,203.7233,209.6095,26870.0],["2016-04-27",211.4441,216.1072,208.9215,214.1197,21440.0],["2016-04-28",215.9543,217.5597,214.1961,215.8014,40760.0],["2016-04-29",225.5098,225.5098,199.3659,215.4192,62890.0],["2016-05-02",215.4956,223.0636,211.4441,220.8467,32390.0],["2016-05-03",218.6299,220.9232,217.4832,218.0948,27500.0],["2016-05-04",215.9543,220.8467,215.8014,219.853,24810.0],["2016-05-05",221.229,222.6814,219.3943,220.6939,17510.0],["2016-05-06",220.5409,226.8858,217.8654,222.8343,15990.0],["2016-05-09",222.8343,223.9045,219.3943,222.8343,23220.0],["2016-05-10",223.3694,228.9498,222.8343,228.7969,18950.0],["2016-05-11",228.1089,231.7018,225.5862,226.6564,23560.0],["2016-05-12",227.4209,227.9561,221.4583,223.4458,10630.0],["2016-05-13",223.2165,224.4396,221.4583,224.0574,15020.0],["2016-05-16",224.0573,225.4333,220.5409,224.2102,15540.0],["2016-05-17",224.7454,225.8156,223.4458,224.0574,22860.0],["2016-05-18",223.5223,224.8218,219.6236,220.9232,16010.0],["2016-05-19",220.0823,220.6174,213.2788,214.2725,19130.0],["2016-05-20",214.2726,216.4895,212.8201,215.8014,28520.0],["2016-05-23",215.4956,218.7063,214.0432,215.1899,13800.0],["2016-05-24",216.1072,220.3116,215.1899,219.0885,17380.0],["2016-05-25",218.9356,219.7765,215.9543,217.7125,19890.0],["2016-05-26",217.789,220.8467,217.4832,218.0948,13710.0],["2016-05-27",217.8654,222.9107,217.8654,222.605,14310.0],["2016-05-31",223.293,223.828,218.6299,219.7001,14680.0],["2016-06-01",218.6298,221.5347,215.1134,221.1525,24360.0],["2016-06-02",220.8446,223.1539,219.4591,223.1539,23050.0],["2016-06-03",223.0769,223.0769,218.2274,219.9978,13850.0],["2016-06-06",220.8445,220.9215,216.5339,216.9957,15820.0],["2016-06-07",216.072,216.303,214.6865,214.8404,18200.0],["2016-06-08",215.9182,216.303,213.8398,214.7635,15210.0],["2016-06-09",213.5318,214.3786,211.6074,214.1477,10060.0],["2016-06-10",211.2226,211.6844,206.4501,207.3738,20040.0],["2016-06-13",209.0672,209.837,202.6782,204.2177,18210.0],["2016-06-14",204.0638,207.9896,203.448,204.6026,22280.0],["2016-06-15",204.9105,207.8356,203.5249,206.7579,12490.0],["2016-06-16",211.3765,211.4535,205.2184,209.606,18680.0],["2016-06-17",210.2219,213.8398,207.6047,208.2205,21580.0],["2016-06-20",211.5305,213.3779,210.9147,210.9147,10910.0],["2016-06-21",210.6838,212.4542,205.3724,208.6054,8470.0],["2016-06-22",208.1435,211.6074,206.9119,207.2968,8700.0],["2016-06-23",209.837,212.2233,208.9133,209.6831,9380.0],["2016-06-24",202.8322,207.6047,202.0624,207.3738,30620.0],["2016-06-27",204.6796,204.6796,198.2136,200.2919,24650.0],["2016-06-28",203.1401,205.3724,201.9085,204.0638,28350.0],["2016-06-29",205.5264,211.9154,205.5264,211.0686,15220.0],["2016-06-30",211.1456,214.3017,209.4522,212.5312,19650.0],["2016-07-01",213.0699,217.5346,210.5297,216.9957,21210.0],["2016-07-05",215.5332,215.5332,208.6054,210.9917,10810.0],["2016-07-06",208.9133,211.1456,207.6047,208.6824,7500.0],["2016-07-07",209.4521,212.993,209.4521,212.3772,7610.0],["2016-07-08",214.0707,215.5332,211.6844,212.3772,14330.0],["2016-07-11",212.2233,214.2246,211.9153,213.7628,21400.0],["2016-07-12",219.2281,233.0069,215.5333,229.389,39760.0],["2016-07-13",230.0818,237.9334,228.4653,235.778,38670.0],["2016-07-14",237.4714,241.8591,233.0838,235.547,32530.0],["2016-07-15",236.7017,237.3945,230.9285,235.778,19800.0],["2016-07-18",235.547,236.0089,231.5443,235.2391,21500.0],["2016-07-19",233.6996,235.9319,231.6983,234.7003,24020.0],["2016-07-20",234.2384,234.9312,231.2364,231.3903,15940.0],["2016-07-21",230.0818,234.1615,229.5429,231.5443,17610.0],["2016-07-22",231.5443,236.1628,230.0817,235.547,27360.0],["2016-07-25",234.8542,234.8542,227.0026,230.3126,92290.0],["2016-07-26",230.9285,231.6983,229.0041,230.4666,32220.0],["2016-07-27",229.9278,231.0054,220.0748,225.2322,39700.0],["2016-07-28",224.0006,227.4646,222.6151,227.3106,33930.0],["2016-07-29",226.7718,230.2357,224.2316,226.4639,39630.0],["2016-08-01",211.6844,223.6157,210.6068,219.0741,73300.0],["2016-08-02",219.459,219.459,214.0707,214.2247,31430.0],["2016-08-03",214.2247,217.5347,211.2226,217.3037,38610.0],["2016-08-04",217.1498,225.3092,216.7649,220.6137,69690.0],["2016-08-05",222.923,223.6927,220.8446,223.4618,48200.0],["2016-08-08",223.2308,224.8473,219.459,222.615,35970.0],["2016-08-09",223.5388,223.5388,220.3058,222.2302,37150.0],["2016-08-10",222.615,226.6948,220.8446,226.3099,49050.0],["2016-08-11",226.3099,228.3113,223.7697,228.2343,27620.0],["2016-08-12",228.0034,229.466,226.5409,229.389,26540.0],["2016-08-15",230.0048,230.3896,227.0797,228.6962,53110.0],["2016-08-16",227.3106,229.7739,227.0797,229.0041,24130.0],["2016-08-17",228.8501,229.5429,226.9257,228.3113,15040.0],["2016-08-18",227.6955,231.8523,227.6186,231.6213,25800.0],["2016-08-19",231.3133,233.0838,228.7731,230.2357,16680.0],["2016-08-22",223.6157,228.3883,223.6157,228.3113,26080.0],["2016-08-23",228.3883,232.1601,227.7725,229.0041,19340.0],["2016-08-24",231.0824,231.7752,229.158,231.6982,28530.0],["2016-08-25",231.0055,232.468,230.5436,232.1601,14840.0],["2016-08-26",232.391,233.8535,227.5415,228.0803,10040.0],["2016-08-29",228.6962,230.4667,227.0797,229.312,14750.0],["2016-08-30",228.9271,230.0817,228.6962,229.5429,10920.0],["2016-08-31",228.6192,234.3154,228.6192,234.0845,28470.0],["2016-09-01",234.7044,236.4091,232.7672,236.4091,22960.0],["2016-09-02",237.2614,237.8813,235.2468,236.3316,11730.0],["2016-09-06",236.2541,236.7191,233.8521,236.5641,21920.0],["2016-09-07",235.5567,240.2834,234.9368,240.1284,25280.0],["2016-09-08",240.6708,242.2205,237.8813,238.8886,18060.0],["2016-09-09",236.4091,237.7263,234.2395,234.7819,24070.0],["2016-09-12",233.4646,240.5933,232.9222,240.2059,23500.0],["2016-09-13",239.1986,240.5933,235.1693,239.8184,23030.0],["2016-09-14",240.1284,241.7556,237.1839,240.2059,23000.0],["2016-09-15",240.8257,245.3974,239.6634,244.9325,14610.0],["2016-09-16",245.01,247.6445,242.9178,247.257,39130.0],["2016-09-19",247.9544,247.9544,245.4749,246.7147,27800.0],["2016-09-20",247.9544,250.124,244.855,246.1723,23850.0],["2016-09-21",246.4822,247.8769,242.143,244.0801,21780.0],["2016-09-22",246.3272,247.567,244.0802,245.3199,15890.0],["2016-09-23",243.9251,246.3272,242.7629,242.7629,18640.0],["2016-09-26",240.7483,243.7702,237.029,237.3389,23380.0],["2016-09-27",238.0363,242.9953,236.874,242.6854,36540.0],["2016-09-28",243.6927,244.0802,240.2834,242.6079,15340.0],["2016-09-29",243.1504,244.3901,238.5012,238.6562,14490.0],["2016-09-30",238.9661,242.5304,237.8038,240.9032,18140.0],["2016-10-03",246.7921,249.6591,242.6854,249.6591,25560.0],["2016-10-04",250.8989,250.8989,241.0582,245.0875,33010.0],["2016-10-05",246.4822,248.7293,245.0875,247.4895,18050.0],["2016-10-06",247.9545,252.991,246.9472,251.5188,21400.0],["2016-10-07",252.6811,254.3858,249.0392,249.8141,21990.0],["2016-10-10",248.7293,253.3784,248.3419,250.279,20660.0],["2016-10-11",250.6664,251.8287,243.6927,244.0801,20520.0],["2016-10-12",244.8551,248.7293,244.4676,247.1796,19270.0],["2016-10-13",244.4676,245.6299,242.5304,242.9179,19700.0],["2016-10-14",244.4675,247.567,243.6927,246.0173,17110.0],["2016-10-17",244.855,246.0173,243.6927,244.4676,11470.0],["2016-10-18",247.1796,247.9545,244.4676,244.855,9380.0],["2016-10-19",246.4047,246.4047,242.9179,244.4676,14630.0],["2016-10-20",245.6299,246.0173,243.3053,244.855,18440.0],["2016-10-21",244.0802,247.412,242.5305,246.4047,20840.0],["2016-10-24",249.5042,249.8916,245.4749,248.7293,22060.0],["2016-10-25",249.1168,249.5042,243.6928,244.855,21820.0],["2016-10-26",242.9179,249.1168,242.9179,245.6299,26460.0],["2016-10-27",247.1796,247.1796,240.5933,243.6927,17570.0],["2016-10-28",243.3053,246.2497,240.9807,242.9179,21090.0],["2016-10-31",242.143,244.4676,241.3682,243.6927,21030.0],["2016-11-01",244.8551,244.8551,236.3316,237.8813,22320.0],["2016-11-02",237.8813,239.0436,235.5568,237.1065,23650.0],["2016-11-03",235.9442,239.8185,235.9442,238.6562,22310.0],["2016-11-04",239.8184,246.4047,239.8184,242.5304,25000.0],["2016-11-07",244.4676,249.8916,242.5304,248.7293,20260.0],["2016-11-08",250.6664,254.9281,244.855,249.8916,40000.0],["2016-11-09",245.2425,263.0642,245.2425,258.8025,45150.0],["2016-11-10",262.2893,264.6139,256.4779,258.8025,30880.0],["2016-11-11",260.7396,268.8756,259.4224,267.3259,63560.0],["2016-11-14",270.0379,270.8128,266.1636,267.3259,31290.0],["2016-11-15",266.1636,269.1081,265.3888,267.7133,40950.0],["2016-11-16",265.7762,268.8756,264.6139,267.3259,50410.0],["2016-11-17",268.8756,276.2367,266.1636,275.0745,41110.0],["2016-11-18",272.7499,273.5248,269.2631,271.5876,27810.0],["2016-11-21",272.7499,273.9122,267.7133,269.263,31590.0],["2016-11-22",271.2002,271.5876,268.4882,268.8756,28450.0],["2016-11-23",269.6505,271.5876,268.1008,270.4253,23110.0],["2016-11-25",271.5876,271.5876,269.6504,270.8127,18810.0],["2016-11-28",271.2002,271.8201,262.2893,262.6768,19270.0],["2016-11-29",263.0642,268.3332,263.0642,267.7133,46380.0],["2016-11-30",269.6504,269.6504,262.2893,263.0641,27710.0],["2016-12-01",265.0128,266.9614,259.1669,261.1155,52330.0],["2016-12-02",261.5052,261.895,249.034,251.3724,52860.0],["2016-12-05",253.321,259.9464,252.1519,257.9977,23550.0],["2016-12-06",255.6594,265.7922,255.2697,263.4539,37650.0],["2016-12-07",263.8436,263.8436,254.1005,254.4902,78760.0],["2016-12-08",256.0491,258.3875,248.6443,250.2032,95610.0],["2016-12-09",250.593,254.4902,249.0341,254.1005,54520.0],["2016-12-12",252.5416,254.88,249.4238,252.1519,53640.0],["2016-12-13",251.3725,253.3211,248.6444,249.4238,40820.0],["2016-12-14",248.2547,250.593,245.5266,247.4752,39100.0],["2016-12-15",247.4752,251.7622,246.306,249.4238,43210.0],["2016-12-16",249.0341,252.1519,247.0855,248.6444,51160.0],["2016-12-19",250.9827,259.5567,248.6444,258.7772,47700.0],["2016-12-20",259.5567,262.6745,257.608,260.7258,71380.0],["2016-12-21",262.6745,272.8073,259.9464,270.469,81660.0],["2016-12-22",269.6895,273.8206,269.2998,273.5867,88110.0],["2016-12-23",272.8073,275.1457,269.6895,275.1457,48970.0],["2016-12-27",276.3148,276.7046,274.3662,276.3148,34830.0],["2016-12-28",276.3149,276.7046,268.9101,269.2998,51140.0],["2016-12-29",269.6895,270.4689,262.2847,266.5717,56190.0],["2016-12-30",266.5717,267.3511,261.895,262.2847,37800.0],["2017-01-03",265.4026,270.8587,264.2334,270.8587,76610.0],["2017-01-04",265.0128,271.2484,265.0128,266.5717,54790.0],["2017-01-05",266.9614,268.5203,261.1155,265.0128,44320.0],["2017-01-06",265.4025,267.7409,262.6744,263.4539,33670.0],["2017-01-09",262.2847,265.4025,259.1669,259.5566,41510.0],["2017-01-10",260.3361,268.9101,259.5567,266.182,70510.0],["2017-01-11",266.5717,268.9101,265.0128,267.3512,20940.0],["2017-01-12",266.5717,268.1306,261.5053,265.0128,19130.0],["2017-01-13",266.5717,268.1306,264.2334,266.9615,18020.0],["2017-01-17",266.182,267.3511,263.8436,264.2333,18140.0],["2017-01-18",263.8436,264.2333,259.5566,263.4539,25230.0],["2017-01-19",263.4539,264.2333,261.5053,264.2333,21370.0],["2017-01-20",264.6231,268.1306,264.2334,267.3512,32030.0],["2017-01-23",267.7408,272.0277,262.6743,265.7921,50220.0],["2017-01-24",267.7409,269.6895,266.182,267.3512,33070.0],["2017-01-25",269.6895,269.6895,265.4026,266.182,30340.0],["2017-01-26",266.9615,269.6895,266.182,266.9615,33860.0],["2017-01-27",266.9614,267.3511,264.2333,265.0128,29990.0],["2017-01-30",270.0793,270.0793,263.298,266.182,39140.0],["2017-01-31",265.0128,266.0261,263.0642,263.0642,45280.0],["2017-02-01",261.1155,263.8436,254.8799,257.2183,88620.0],["2017-02-02",257.9978,260.3361,255.8933,257.6081,43760.0],["2017-02-03",258.3875,259.5567,256.0491,256.4389,23850.0],["2017-02-06",254.8799,256.8286,254.1005,254.4902,24630.0],["2017-02-07",256.0491,256.4388,252.1519,253.321,28060.0],["2017-02-08",242.019,247.3193,240.0704,242.019,1242050.0],["2017-02-09",241.6294,243.578,241.2396,241.6294,268440.0],["2017-02-10",242.7984,245.5265,241.6293,244.3573,313170.0],["2017-02-13",244.7471,245.5265,242.4087,244.3573,142010.0],["2017-02-14",245.1368,245.5266,243.1882,244.7471,119610.0],["2017-02-15",243.9676,245.9163,242.7985,245.5265,95120.0],["2017-02-16",244.3574,245.1368,242.4088,243.5779,69120.0],["2017-02-17",243.5779,244.2014,241.6293,243.1882,166030.0],["2017-02-21",243.5779,243.5779,237.3423,240.4601,119990.0],["2017-02-22",240.0704,244.7471,238.9012,244.3573,154050.0],["2017-02-23",243.5779,245.1368,242.019,244.3573,127680.0],["2017-02-24",242.4088,245.1368,241.2396,244.7471,113650.0],["2017-02-27",243.5779,245.5266,241.8631,245.1368,177310.0],["2017-02-28",242.7984,245.5265,241.2395,244.3573,396350.0],["2017-03-01",245.5266,245.9163,228.3787,236.9527,387250.0],["2017-03-02",235.7835,238.5115,231.8862,231.8862,181200.0],["2017-03-03",231.4965,232.276,226.8198,229.1582,263870.0],["2017-03-06",229.1582,231.1068,227.5993,228.3787,112540.0],["2017-03-07",228.3787,231.1068,227.989,229.5479,123120.0],["2017-03-08",229.9376,233.0554,228.7684,230.3273,105770.0],["2017-03-09",231.1121,234.6435,230.7197,231.8969,111800.0],["2017-03-10",233.074,236.9978,232.6816,236.6054,148320.0],["2017-03-13",236.6054,240.5292,235.0359,238.5673,190910.0],["2017-03-14",238.1749,241.9418,237.3901,239.7444,157570.0],["2017-03-15",235.4283,238.4103,231.8968,236.213,118770.0],["2017-03-16",236.213,238.5673,235.4283,236.9978,101500.0],["2017-03-17",237.7825,240.9215,237.7825,240.1368,175820.0],["2017-03-20",239.7444,244.453,239.7444,240.1368,94680.0],["2017-03-21",241.314,243.2759,236.6054,236.6054,82810.0],["2017-03-22",235.8207,239.3521,235.0359,237.7826,84310.0],["2017-03-23",238.5673,240.9216,236.9978,236.9978,85390.0],["2017-03-24",238.5673,243.1189,237.7825,242.0987,172190.0],["2017-03-27",238.1749,242.8835,237.3902,241.7063,143720.0],["2017-03-28",240.9216,241.314,237.3901,239.7444,131250.0],["2017-03-29",239.7444,243.2758,238.5672,242.8834,138350.0],["2017-03-30",242.4911,245.2378,240.9216,244.453,164890.0],["2017-03-31",244.8453,247.9844,243.2758,246.8073,175410.0],["2017-04-03",249.9464,251.9083,247.1997,249.9464,242380.0],["2017-04-04",250.3387,251.5158,247.592,247.592,186700.0],["2017-04-05",249.1616,249.554,242.3342,243.2759,122590.0],["2017-04-06",242.8835,243.2759,238.1749,241.7063,93210.0],["2017-04-07",240.9216,242.4911,237.3902,238.1749,109900.0],["2017-04-10",239.7444,240.9215,236.213,240.5292,78250.0],["2017-04-11",240.1368,242.0987,238.1749,240.9215,71220.0],["2017-04-12",239.7445,241.9418,236.213,237.7826,112210.0],["2017-04-13",238.1749,240.1368,235.0359,236.9978,109740.0],["2017-04-17",238.9596,240.9215,237.7825,240.9215,58260.0],["2017-04-18",240.1368,240.9215,236.9977,239.352,63020.0],["2017-04-19",239.7445,240.9216,237.2332,238.5673,72320.0],["2017-04-20",240.1367,246.8072,239.352,242.8834,196330.0],["2017-04-21",243.2758,244.8453,240.1368,242.4911,98650.0],["2017-04-24",244.8453,244.8453,238.9596,240.9215,142850.0],["2017-04-25",242.0988,245.6302,242.0988,243.2759,83650.0],["2017-04-26",243.2758,246.4148,242.0987,244.8453,109180.0],["2017-04-27",244.8453,245.2377,239.7444,240.9215,77390.0],["2017-04-28",240.9216,240.9216,235.4283,237.7826,136810.0],["2017-05-01",238.9597,239.7445,233.074,233.8587,127330.0],["2017-05-02",233.4664,235.8206,232.1323,235.8206,105490.0],["2017-05-03",234.2511,236.6839,233.4663,236.213,83200.0],["2017-05-04",236.6054,236.6054,229.935,230.7197,123990.0],["2017-05-05",231.112,232.5246,227.5806,228.3654,130800.0],["2017-05-08",229.9349,230.4842,223.6568,226.0111,189020.0],["2017-05-09",229.9349,236.213,225.6187,226.7958,306020.0],["2017-05-10",226.0111,226.7959,215.0245,219.3407,281130.0],["2017-05-11",219.3407,220.1254,215.0245,215.8092,143980.0],["2017-05-12",215.8092,215.8092,209.5311,211.1007,200460.0],["2017-05-15",211.8854,211.8854,203.253,207.5692,256090.0],["2017-05-16",208.7464,210.7083,200.114,202.0759,232590.0],["2017-05-17",200.114,200.8988,192.6588,193.0512,197090.0],["2017-05-18",192.6588,194.2283,190.6969,192.2664,166450.0],["2017-05-19",191.874,200.5064,191.874,198.5445,210990.0],["2017-05-22",198.5445,200.8988,195.4054,196.1902,187220.0],["2017-05-23",196.5826,198.5445,193.0511,193.4435,132680.0],["2017-05-24",193.8359,193.8359,184.0264,184.4188,326090.0],["2017-05-25",184.8112,187.1654,181.5152,183.634,274020.0],["2017-05-26",184.0264,197.7597,183.2416,193.8359,336130.0],["2017-05-30",192.2664,193.0511,182.8493,183.2416,239330.0],["2017-05-31",183.2417,184.8112,175.3941,176.5712,360920.0],["2017-06-01",177.363,188.4482,176.9671,185.6769,271100.0],["2017-06-02",188.0522,196.762,187.6563,196.3661,417790.0],["2017-06-05",195.1784,202.5422,193.5948,197.9497,388440.0],["2017-06-06",196.3662,198.3457,190.0318,193.199,340420.0],["2017-06-07",193.5948,196.3661,188.0522,188.0522,266970.0],["2017-06-08",187.6564,188.8441,183.6974,187.2605,159840.0],["2017-06-09",186.8646,188.4482,184.0933,184.4892,194660.0],["2017-06-12",185.281,188.0523,184.7267,186.0728,167410.0],["2017-06-13",186.8646,193.199,186.8646,192.0113,160870.0],["2017-06-14",194.3867,194.7826,190.8236,191.6154,110950.0],["2017-06-15",190.0318,192.0905,188.2898,190.4277,84120.0],["2017-06-16",189.6359,195.5744,188.0523,195.1785,185660.0],["2017-06-19",195.5744,198.3457,194.9409,195.9703,170020.0],["2017-06-20",194.3867,194.7826,184.0933,186.8646,257900.0],["2017-06-21",186.4687,186.8646,178.9466,182.5097,197040.0],["2017-06-22",180.9261,182.7472,175.3835,182.5097,321670.0],["2017-06-23",182.9056,188.0523,178.1548,186.8646,237640.0],["2017-06-26",186.0728,188.2898,184.0933,186.4687,159510.0],["2017-06-27",186.8646,189.6359,183.6974,184.8851,115980.0],["2017-06-28",186.0727,191.6153,186.0727,189.2399,139950.0],["2017-06-29",189.24,190.0318,184.4892,187.2605,103540.0],["2017-06-30",187.6564,187.6564,179.3425,180.1343,217320.0],["2017-07-03",181.322,184.8851,180.5302,183.6974,83710.0],["2017-07-05",184.0933,186.8646,176.1753,177.7589,189840.0],["2017-07-06",176.5712,176.5712,169.8409,171.4245,205590.0],["2017-07-07",171.0286,176.1753,168.2573,173.7999,146740.0],["2017-07-10",173.0081,174.1958,169.8409,170.2368,130360.0],["2017-07-11",170.2368,177.363,170.2368,176.5712,107270.0],["2017-07-12",177.363,177.363,168.2573,169.445,159050.0],["2017-07-13",168.6532,176.5712,168.6532,175.3835,97600.0],["2017-07-14",174.9876,175.2251,172.4538,173.404,87650.0],["2017-07-17",168.2573,168.2573,155.5885,155.9844,624450.0],["2017-07-18",155.9844,162.3188,155.9844,159.1516,394160.0],["2017-07-19",157.568,161.9229,156.7762,157.1721,333890.0],["2017-07-20",157.9639,166.5153,157.568,163.1106,253180.0],["2017-07-21",162.7147,165.0901,159.785,161.1311,127590.0],["2017-07-24",161.527,164.6942,160.3393,162.3188,157580.0],["2017-07-25",162.3188,166.2778,162.3188,165.0901,136120.0],["2017-07-26",165.0901,167.8614,163.9024,166.6737,162520.0],["2017-07-27",167.4655,167.4655,162.3188,163.9024,188790.0],["2017-07-28",162.7147,164.2983,161.9229,162.3188,134760.0],["2017-07-31",163.1106,163.9024,160.3393,161.527,154630.0],["2017-08-01",161.9229,165.486,160.7352,164.6942,215410.0],["2017-08-02",125.1042,127.0837,119.9575,120.3534,1690260.0],["2017-08-03",120.3535,120.7494,117.1863,119.5617,568550.0],["2017-08-04",123.9165,131.8345,122.7288,128.6673,660150.0],["2017-08-07",128.2714,130.2509,127.0837,127.4796,308040.0],["2017-08-08",127.4797,130.251,127.4797,127.8756,235470.0],["2017-08-09",126.6878,127.4796,122.3329,122.7288,246420.0],["2017-08-10",122.3329,122.7288,114.0191,114.415,338510.0],["2017-08-11",114.019,115.2067,108.0806,111.2477,363270.0],["2017-08-14",113.2273,114.415,106.8929,107.6847,317030.0],["2017-08-15",108.4765,109.6642,102.1421,104.9134,368590.0],["2017-08-16",105.7052,108.8724,104.1216,105.3093,257040.0],["2017-08-17",105.3093,110.0601,104.1216,104.1216,327340.0],["2017-08-18",103.7257,104.5175,95.4118,102.9339,712040.0],["2017-08-21",102.9339,104.1216,98.4206,103.3298,405210.0],["2017-08-22",104.1216,106.497,99.2124,101.7462,299050.0],["2017-08-23",100.9544,101.3503,98.1831,99.3708,267030.0],["2017-08-24",99.3708,105.9427,98.9749,101.3503,214480.0],["2017-08-25",102.538,104.9134,100.9544,102.1421,197590.0],["2017-08-28",103.3298,104.9134,100.9544,103.3298,342320.0],["2017-08-29",101.7462,102.538,98.579,101.7462,302580.0],["2017-08-30",101.3503,106.8929,100.1626,106.497,328210.0],["2017-08-31",106.497,108.4765,104.9134,106.1011,236050.0],["2017-09-01",104.5175,113.6231,104.5175,112.0396,323210.0],["2017-09-05",112.4355,115.4443,111.2478,114.8109,552370.0],["2017-09-06",114.8108,115.6026,112.0396,114.0191,298380.0],["2017-09-07",114.0191,115.6027,108.714,109.2683,772770.0],["2017-09-08",108.4648,111.2769,104.8493,107.2597,215520.0],["2017-09-11",108.8665,115.6958,108.4648,113.2855,233000.0],["2017-09-12",112.482,116.7403,112.482,114.0889,241690.0],["2017-09-13",114.4906,123.3285,113.6872,122.1233,364430.0],["2017-09-14",122.1234,131.363,122.1234,128.9526,720000.0],["2017-09-15",129.3544,137.6298,129.3544,136.1836,667320.0],["2017-09-18",138.1922,141.8077,130.1578,133.7733,418840.0],["2017-09-19",134.175,134.175,124.5337,125.7388,390170.0],["2017-09-20",126.5423,130.5595,122.1233,123.3285,292510.0],["2017-09-21",124.132,127.3457,121.3199,126.944,259660.0],["2017-09-22",126.944,128.5509,123.7302,127.7474,165420.0],["2017-09-25",126.5423,129.7561,120.9182,121.7216,464890.0],["2017-09-26",122.1234,126.5423,121.3199,123.7302,182120.0],["2017-09-27",124.5337,126.3816,120.7575,124.5337,216140.0],["2017-09-28",123.3285,123.3285,118.5079,120.5165,310000.0],["2017-09-29",119.3113,120.5165,114.4907,118.1062,338490.0],["2017-10-02",120.5165,121.7217,116.0976,118.1062,197130.0],["2017-10-03",118.5078,128.1492,118.5078,127.7474,329270.0],["2017-10-04",127.7475,128.9526,124.5337,126.944,139590.0],["2017-10-05",129.3544,132.5681,125.9799,128.9526,188070.0],["2017-10-06",128.1492,129.4347,121.3199,122.1233,285640.0],["2017-10-09",122.1233,122.1233,111.1162,112.482,632640.0],["2017-10-10",113.6872,114.8924,109.67,111.2769,345010.0],["2017-10-11",111.2769,113.6872,108.8666,110.4734,267210.0],["2017-10-12",111.6786,112.0803,107.2597,111.2769,227820.0],["2017-10-13",110.4734,112.8838,110.4734,110.4734,112620.0],["2017-10-16",110.0717,113.2855,109.67,110.4734,128420.0],["2017-10-17",111.2769,112.4821,109.2683,110.4734,132270.0],["2017-10-18",110.0717,112.8838,108.8666,109.2683,250870.0],["2017-10-19",108.8665,114.8924,108.4648,114.4906,226610.0],["2017-10-20",115.2941,116.901,112.0803,112.482,206890.0],["2017-10-23",112.482,115.2941,112.0803,113.6872,115500.0],["2017-10-24",113.6872,115.6958,112.482,114.8924,125850.0],["2017-10-25",117.7044,118.5078,112.482,112.8837,168780.0],["2017-10-26",113.2855,120.1148,113.2855,118.1062,254050.0],["2017-10-27",117.7044,120.1148,114.8924,118.5079,159480.0],["2017-10-30",118.1061,119.3113,110.4734,111.6786,391480.0],["2017-10-31",110.8752,114.8924,110.8752,111.6786,230540.0],["2017-11-01",113.2855,113.2855,105.2511,108.0631,373900.0],["2017-11-02",106.8579,107.2597,102.0373,103.2424,365350.0],["2017-11-03",104.0459,104.8493,94.8063,95.6097,582950.0],["2017-11-06",96.8149,99.2252,91.9942,98.0201,663660.0],["2017-11-07",95.208,103.6442,90.3874,98.8235,839630.0],["2017-11-08",96.8149,98.4218,93.6011,94.8063,451700.0],["2017-11-09",94.4046,96.4132,91.1908,91.5925,452550.0],["2017-11-10",91.9942,93.1994,87.5753,88.3787,407950.0],["2017-11-13",89.5839,94.0028,86.7719,93.6011,407100.0],["2017-11-14",94.8063,98.4218,92.396,98.0201,324290.0],["2017-11-15",98.4218,102.0373,95.6097,100.8321,361790.0],["2017-11-16",101.2338,104.0459,98.8235,100.0287,267500.0],["2017-11-17",100.4304,105.6528,99.6269,104.0459,287610.0],["2017-11-20",102.8407,103.6442,98.8235,102.439,204280.0],["2017-11-21",103.2424,104.0459,100.4304,102.0373,162450.0],["2017-11-22",101.2338,107.099,100.4304,106.0545,250120.0],["2017-11-24",105.2511,112.8838,105.2511,111.2769,173950.0],["2017-11-27",112.482,120.5165,111.9196,119.713,400000.0],["2017-11-28",120.1148,131.7647,115.6958,129.7561,753520.0],["2017-11-29",130.9612,131.7647,120.5165,123.7302,424100.0],["2017-11-30",125.7388,125.7388,112.8837,114.4906,527770.0],["2017-12-01",114.4906,116.5278,111.1496,114.0832,226440.0],["2017-12-04",115.3055,119.3799,114.4906,116.5278,221850.0],["2017-12-05",119.3799,121.4171,116.5278,117.7501,316770.0],["2017-12-06",121.4171,122.232,115.3055,116.1204,382790.0],["2017-12-07",115.3055,118.1576,114.4906,116.9353,193120.0],["2017-12-08",117.3427,119.7874,115.713,119.3799,190000.0],["2017-12-11",118.9725,125.899,118.9725,124.2692,313200.0],["2017-12-12",127.5287,130.3808,123.4543,124.2692,330880.0],["2017-12-13",125.0841,125.0841,119.217,123.4543,269580.0],["2017-12-14",123.8618,128.751,123.8618,128.751,238410.0],["2017-12-15",128.3436,129.5659,121.4171,123.0469,441260.0],["2017-12-18",123.0469,125.4915,116.9353,124.2692,366880.0],["2017-12-19",124.2692,125.0841,122.232,124.2692,149760.0],["2017-12-20",124.6767,124.6767,120.6023,121.0097,226090.0],["2017-12-21",123.0469,127.1213,122.6394,125.4915,286730.0],["2017-12-22",125.4916,126.3064,119.7874,121.4172,264500.0],["2017-12-26",120.6022,121.8246,115.1426,117.3427,350120.0],["2017-12-27",116.9353,117.3427,114.0832,114.8981,201980.0],["2017-12-28",114.4907,121.4171,114.0832,121.0097,250610.0],["2017-12-29",121.0097,125.736,120.1948,123.0469,265340.0],["2018-01-02",123.8618,127.5287,121.4171,125.4915,225720.0],["2018-01-03",125.899,126.3064,121.4171,122.232,163100.0],["2018-01-04",122.232,123.0469,116.9353,117.7501,214100.0],["2018-01-05",118.1576,118.6465,114.4907,114.8981,200900.0],["2018-01-08",116.5278,116.9353,111.2311,112.4534,234740.0],["2018-01-09",112.046,114.0832,110.4162,113.2683,200480.0],["2018-01-10",110.8237,116.1204,110.4163,113.6758,268220.0],["2018-01-11",113.2683,115.3055,112.046,114.8981,214900.0],["2018-01-12",115.3055,119.7873,113.6757,117.7501,465680.0],["2018-01-16",118.1576,118.9725,110.9052,111.2311,226280.0],["2018-01-17",111.6386,113.6758,111.3126,112.046,102380.0],["2018-01-18",112.046,112.4535,108.7865,109.1939,196820.0],["2018-01-19",108.7865,109.6014,106.7493,107.5642,131460.0],["2018-01-22",107.9716,109.1939,106.3418,107.9716,198140.0],["2018-01-23",108.7865,111.6386,107.1567,109.1939,173450.0],["2018-01-24",109.1939,111.2311,106.7493,107.5642,172480.0],["2018-01-25",107.9716,108.379,105.9344,107.1567,117590.0],["2018-01-26",107.1567,107.5642,101.0451,104.7121,357500.0],["2018-01-29",104.3046,105.527,103.0823,104.7121,204520.0],["2018-01-30",103.8972,104.7121,101.86,102.6749,249470.0],["2018-01-31",102.6749,104.7121,102.2674,104.3046,119060.0],["2018-02-01",104.3047,110.8237,103.0823,110.0088,218650.0],["2018-02-02",110.0088,115.9574,108.7865,113.6758,268130.0],["2018-02-05",112.4535,113.2683,107.5642,108.7865,162360.0],["2018-02-06",105.9344,112.4534,104.3046,112.046,192720.0],["2018-02-07",112.046,117.3427,111.6386,115.713,273160.0],["2018-02-08",116.5278,116.5278,111.0682,112.046,156420.0],["2018-02-09",111.6386,112.4535,105.1195,109.6014,210150.0],["2018-02-12",111.2311,116.7723,109.1939,113.2683,172730.0],["2018-02-13",113.2683,114.8981,110.4162,112.8609,185900.0],["2018-02-14",111.6386,118.1576,111.6386,116.1204,198100.0],["2018-02-15",117.3427,121.2541,115.9574,119.3799,214560.0],["2018-02-16",119.3799,121.4171,116.5278,117.3427,143300.0],["2018-02-20",119.3799,122.232,116.6093,118.1576,200230.0],["2018-02-21",118.1576,121.0097,116.9353,117.3427,116410.0],["2018-02-22",118.1576,121.4171,116.1204,116.5278,146280.0],["2018-02-23",118.5651,121.4171,116.5279,121.0097,182690.0],["2018-02-26",121.0097,129.5659,121.0097,125.899,367410.0],["2018-02-27",125.899,129.403,123.9433,128.3436,216740.0],["2018-02-28",128.7511,129.403,121.0097,122.232,374410.0],["2018-03-01",129.9734,130.3808,118.1576,120.1948,373940.0],["2018-03-02",119.7874,129.1585,118.1576,128.3436,326980.0],["2018-03-05",128.7511,130.3808,126.7139,128.3436,216040.0],["2018-03-06",128.751,131.0327,124.6766,129.9734,171170.0],["2018-03-07",129.5659,130.2178,124.2692,127.9362,138550.0],["2018-03-08",127.1213,130.3808,126.3064,126.7138,127630.0],["2018-03-09",127.1266,130.8413,126.3011,129.6031,137710.0],["2018-03-12",129.6031,130.6762,127.5393,129.1903,112920.0],["2018-03-13",129.6031,130.8414,120.9354,121.7609,220640.0],["2018-03-14",122.9991,124.8978,121.3481,124.2374,106130.0],["2018-03-15",124.2374,125.0629,120.9354,121.7609,105290.0],["2018-03-16",122.1736,122.1736,115.5696,117.2206,236330.0],["2018-03-19",117.2206,117.2206,113.5059,116.8079,198800.0],["2018-03-20",117.2206,119.6971,115.1569,115.9824,114520.0],["2018-03-21",115.1569,120.5226,115.1569,116.8079,100950.0],["2018-03-22",115.1569,118.0461,112.1025,113.9186,141450.0],["2018-03-23",114.3314,118.0461,113.9186,114.7441,147320.0],["2018-03-26",116.3951,116.8079,113.5059,115.1569,94660.0],["2018-03-27",115.9824,116.3951,111.8549,112.2677,139200.0],["2018-03-28",112.6804,116.3951,111.0294,111.4422,128980.0],["2018-03-29",112.2676,117.6334,112.2676,115.9824,143150.0],["2018-04-02",115.1569,120.5226,115.1569,116.8079,186410.0],["2018-04-03",117.2206,126.5487,117.2206,125.8883,241240.0],["2018-04-04",123.8246,130.4286,122.1736,127.1266,290280.0],["2018-04-05",128.7776,135.3816,126.7139,134.9688,289370.0],["2018-04-06",133.7306,138.6836,132.9051,135.7943,230900.0],["2018-04-09",137.0326,139.0963,135.7943,135.7943,142460.0],["2018-04-10",137.0326,140.3346,136.2071,138.6836,157950.0],["2018-04-11",137.858,140.3345,137.4453,137.858,97330.0],["2018-04-12",138.2708,139.5091,135.3816,136.2071,89500.0],["2018-04-13",136.6198,140.3346,134.5561,139.9218,109090.0],["2018-04-16",141.5728,144.8748,139.0963,141.5728,182970.0],["2018-04-17",143.6365,146.113,141.5728,143.6365,154720.0],["2018-04-18",144.8748,147.3513,141.9856,144.8748,147010.0],["2018-04-19",145.7003,148.1768,141.5728,142.3983,158750.0],["2018-04-20",143.2238,144.4621,138.2708,140.3346,212850.0],["2018-04-23",140.3346,144.8748,139.5091,141.5728,120090.0],["2018-04-24",142.811,142.811,138.6836,141.9855,103050.0],["2018-04-25",141.9856,142.8111,139.5091,142.3983,121010.0],["2018-04-26",142.3983,144.462,141.1601,141.9855,87380.0],["2018-04-27",141.9855,145.2875,140.3346,141.9855,116300.0],["2018-04-30",142.3983,144.6271,141.5728,144.0493,107580.0],["2018-05-01",143.6365,145.2875,134.5561,135.3816,202360.0],["2018-05-02",135.7943,139.0963,134.9688,136.2071,91860.0],["2018-05-03",136.2071,138.2708,134.1433,136.6198,147420.0],["2018-05-04",136.6198,138.6836,133.3178,134.5561,159060.0],["2018-05-07",135.7943,143.6365,134.9688,141.9855,256290.0],["2018-05-08",145.2875,145.2875,136.2071,138.6836,472460.0],["2018-05-09",138.2708,139.0963,131.2541,132.4923,226480.0],["2018-05-10",133.3178,139.0963,133.3178,135.7943,173020.0],["2018-05-11",136.2071,137.0326,132.9051,134.5561,108460.0],["2018-05-14",134.9688,137.4453,134.9688,135.3816,97180.0],["2018-05-15",135.3816,137.8581,134.5561,136.6198,92010.0],["2018-05-16",136.2071,138.2708,135.4641,137.0326,79340.0],["2018-05-17",137.8581,140.3346,134.9688,137.0326,85280.0],["2018-05-18",137.0325,137.858,131.6668,132.9051,146830.0],["2018-05-21",132.9051,134.1433,130.8413,132.4923,140130.0],["2018-05-22",132.9051,133.7306,128.3648,128.7776,165900.0],["2018-05-23",128.7776,129.8507,124.6501,125.4756,159920.0],["2018-05-24",125.4756,127.9521,124.2373,125.8883,214310.0],["2018-05-25",125.8883,128.1997,122.9991,124.2374,143570.0],["2018-05-29",123.8246,123.8246,118.4589,119.2844,235420.0],["2018-05-30",119.6971,123.4119,118.8716,122.5864,131880.0],["2018-05-31",122.5864,123.4119,120.9354,122.1736,100790.0],["2018-06-01",122.5864,123.4119,120.5226,122.1736,92730.0],["2018-06-04",121.7609,122.9991,118.8716,120.1099,140940.0],["2018-06-05",120.1099,123.6595,119.2844,121.7609,133760.0],["2018-06-06",121.3481,121.7609,119.2844,121.3481,140000.0],["2018-06-07",121.3481,122.834,119.6971,120.9354,124750.0],["2018-06-08",121.3538,122.0234,119.2615,120.9353,136390.0],["2018-06-11",120.9354,126.6264,120.9354,125.12,159290.0],["2018-06-12",125.12,131.3969,123.8646,130.9784,159480.0],["2018-06-13",133.4892,133.4892,128.7188,129.3046,104420.0],["2018-06-14",129.3046,132.2338,128.4677,131.8154,129580.0],["2018-06-15",131.8154,132.2338,129.1372,130.56,145090.0],["2018-06-18",130.1415,134.7446,129.7231,133.9077,140340.0],["2018-06-19",133.0707,136.0,131.2295,136.0,98350.0],["2018-06-20",137.6738,140.0172,133.9077,138.9292,160720.0],["2018-06-21",141.44,146.88,139.7661,143.9507,240330.0],["2018-06-22",144.3692,145.6246,137.6738,138.9292,228610.0],["2018-06-25",138.9292,139.7661,135.5815,138.0923,144680.0],["2018-06-26",138.0923,138.427,131.8153,132.6523,219450.0],["2018-06-27",132.6523,136.4184,129.723,130.56,133010.0],["2018-06-28",130.9784,135.5815,130.9784,135.163,108890.0],["2018-06-29",135.5815,135.5815,132.2338,133.0707,99900.0],["2018-07-02",132.6523,133.0708,130.1415,131.8154,115880.0],["2018-07-03",133.4892,133.4892,130.3926,132.6523,72930.0],["2018-07-05",133.9077,141.0215,133.9077,140.6031,162350.0],["2018-07-06",140.1846,146.043,139.5987,144.7877,172980.0],["2018-07-09",145.2061,147.2984,141.8584,143.5323,149400.0],["2018-07-10",144.7877,145.6246,142.2769,145.2061,89690.0],["2018-07-11",145.2061,149.3907,143.1975,145.6246,172050.0],["2018-07-12",145.6246,147.2984,141.44,142.2769,189880.0],["2018-07-13",142.6954,143.5323,138.2597,142.6954,144260.0],["2018-07-16",143.5323,143.9507,138.0923,139.7661,126990.0],["2018-07-17",140.1846,143.1138,138.5107,141.0215,104280.0],["2018-07-18",139.3477,140.6031,134.7446,136.8369,144300.0],["2018-07-19",136.0,140.1846,131.8154,137.6738,161350.0],["2018-07-20",137.2554,137.6738,133.0708,133.4892,129990.0],["2018-07-23",132.6523,133.9076,127.6307,130.1415,247950.0],["2018-07-24",129.723,131.3969,128.0492,129.723,160760.0],["2018-07-25",130.1415,131.2295,127.2123,127.6307,140820.0],["2018-07-26",128.0492,133.3218,127.6307,131.3969,127920.0],["2018-07-27",131.8154,133.4892,128.635,131.3969,108880.0],["2018-07-30",130.1415,130.56,127.6307,128.4677,115830.0],["2018-07-31",129.3046,140.6031,129.3046,136.4184,367720.0],["2018-08-01",139.7661,140.603,129.7231,134.3261,430660.0],["2018-08-02",132.6523,141.0215,130.9784,138.5107,321110.0],["2018-08-03",132.6523,146.4615,130.9784,143.5323,305390.0],["2018-08-06",143.5323,148.1354,141.8584,144.7877,208670.0],["2018-08-07",145.6246,150.2277,143.5323,143.9507,216650.0],["2018-08-08",143.5323,147.5495,142.2769,146.4615,255410.0],["2018-08-09",146.88,153.5754,139.7661,141.44,449790.0],["2018-08-10",141.0215,146.4615,138.5107,146.043,185110.0],["2018-08-13",145.2061,148.3864,144.3692,146.043,130090.0],["2018-08-14",146.88,148.9723,144.5366,146.4615,182090.0],["2018-08-15",146.0431,149.6418,144.7877,148.1354,229810.0],["2018-08-16",144.7877,154.4123,143.9508,151.4831,384410.0],["2018-08-17",151.0646,157.3415,150.4788,153.5754,195710.0],["2018-08-20",154.4123,156.5046,151.483,155.2492,172320.0],["2018-08-21",155.6677,161.7772,155.6677,157.76,151200.0],["2018-08-22",157.76,163.6184,156.5046,159.0154,162130.0],["2018-08-23",159.0153,161.1077,154.9144,160.6892,108940.0],["2018-08-24",160.2707,162.363,159.0153,160.2707,130100.0],["2018-08-27",160.2707,160.9403,156.5046,156.5046,148640.0],["2018-08-28",156.5046,160.6892,154.8307,160.2707,119930.0],["2018-08-29",159.8523,161.1076,158.5969,158.5969,90170.0],["2018-08-30",157.76,159.0154,156.0861,157.3415,79480.0],["2018-08-31",156.9231,159.8523,154.8307,159.4338,125660.0],["2018-09-04",159.4338,161.9446,158.1784,161.1077,170950.0],["2018-09-05",160.6892,171.1507,156.2535,161.5261,404790.0],["2018-09-06",162.7815,167.3846,161.1077,165.2923,216100.0],["2018-09-07",164.8695,170.7879,164.4468,168.2515,243790.0],["2018-09-10",168.6742,170.3652,164.8695,168.2515,150240.0],["2018-09-11",169.097,169.9424,164.4468,167.406,145170.0],["2018-09-12",166.5605,170.3652,165.715,169.5197,108130.0],["2018-09-13",169.5197,170.3652,167.406,169.9424,73710.0],["2018-09-14",177.5518,180.0883,166.5605,167.406,518430.0],["2018-09-17",166.9832,169.5197,161.9103,168.6742,230280.0],["2018-09-18",168.2515,174.5926,166.5605,169.097,173360.0],["2018-09-19",170.7879,175.0153,168.6742,174.5926,263760.0],["2018-09-20",177.1291,177.1291,173.7471,175.4381,139900.0],["2018-09-21",175.8609,181.3565,175.0154,180.511,321810.0],["2018-09-24",181.4227,188.7161,179.5993,185.981,217500.0],["2018-09-25",185.981,185.981,177.3201,181.4227,228990.0],["2018-09-26",180.9668,185.5252,180.0552,183.7019,154910.0],["2018-09-27",183.246,187.8044,182.7902,186.4369,157370.0],["2018-09-28",185.981,187.8044,184.1577,186.8927,182700.0],["2018-10-01",187.2574,187.8044,180.0552,181.058,193970.0],["2018-10-02",180.511,183.7019,178.0495,180.1463,219010.0],["2018-10-03",180.511,184.7959,178.7788,183.1549,185490.0],["2018-10-04",181.9697,184.6135,179.964,182.0608,137890.0],["2018-10-05",182.3343,183.3372,177.5937,179.5993,156670.0],["2018-10-08",178.0495,181.058,174.7675,178.6877,156750.0],["2018-10-09",178.9612,180.9668,178.1406,178.7788,99830.0],["2018-10-10",179.1435,181.6962,170.4826,170.9384,175870.0],["2018-10-11",169.1151,171.759,167.7476,167.8388,153580.0],["2018-10-12",169.9356,172.853,168.6593,171.9413,205140.0],["2018-10-15",171.7589,176.135,169.8444,175.6791,157730.0],["2018-10-16",176.9555,183.793,176.5908,183.7019,245130.0],["2018-10-17",182.3343,185.0694,179.8728,180.6022,167600.0],["2018-10-18",179.1435,181.8785,177.229,179.0523,160920.0],["2018-10-19",180.2375,185.6164,179.1435,180.6022,152800.0],["2018-10-22",181.605,184.7047,180.2375,180.511,192610.0],["2018-10-23",178.1407,180.1463,175.8615,179.5993,118060.0],["2018-10-24",177.4113,178.1407,162.5511,162.5511,365260.0],["2018-10-25",164.0097,171.4855,163.3716,170.5738,224330.0],["2018-10-26",168.3858,168.6593,158.8132,162.5511,258180.0],["2018-10-29",164.7391,172.9441,164.6479,170.665,154460.0],["2018-10-30",170.3003,175.4056,170.2091,175.4056,172860.0],["2018-10-31",178.6877,178.9612,173.947,175.588,125470.0],["2018-11-01",175.588,176.0438,171.3943,175.4056,129210.0],["2018-11-02",176.4085,181.2403,169.9356,173.2176,142950.0],["2018-11-05",173.947,175.4056,173.0353,174.8586,151860.0],["2018-11-06",173.8558,175.1321,167.7476,167.9299,184620.0],["2018-11-07",168.6593,168.6593,163.0069,167.5653,351590.0],["2018-11-08",168.0211,172.4883,164.1921,165.2861,161620.0],["2018-11-09",158.6309,162.6422,136.4773,142.7678,680440.0],["2018-11-12",143.2236,144.5911,138.3918,138.4829,240940.0],["2018-11-13",137.6624,142.5855,137.6624,141.6738,206470.0],["2018-11-14",142.0385,144.9558,141.765,142.9501,171320.0],["2018-11-15",141.3091,141.4003,134.3804,134.3804,216600.0],["2018-11-16",133.5599,134.4716,127.5429,128.0899,250520.0],["2018-11-19",128.0899,130.3691,120.3407,122.9845,297350.0],["2018-11-20",120.523,124.9902,118.882,121.1612,307730.0],["2018-11-21",122.3463,129.9132,121.9817,127.087,163190.0],["2018-11-23",126.2665,128.181,122.3463,126.54,85920.0],["2018-11-26",127.634,129.8221,125.8107,129.0927,175450.0],["2018-11-27",128.8192,129.0016,122.5287,122.6199,175540.0],["2018-11-28",122.6198,126.8135,122.164,126.1754,140640.0],["2018-11-29",125.3549,129.9132,125.2637,127.2694,106160.0],["2018-11-30",127.8164,128.8192,122.8022,124.4432,144510.0],["2018-12-03",126.2665,132.1012,123.9874,129.6397,199580.0],["2018-12-04",129.0016,132.8306,128.5457,130.0044,141360.0],["2018-12-06",128.5457,133.6511,126.9959,133.3776,170820.0],["2018-12-07",133.5625,135.8732,130.6047,131.8987,98030.0],["2018-12-10",131.6214,133.5624,126.4453,132.176,119660.0],["2018-12-11",133.9321,140.772,133.9321,139.7553,202540.0],["2018-12-12",141.0493,142.7131,139.1083,141.1418,180790.0],["2018-12-13",141.6964,142.3434,135.0413,137.3521,108670.0],["2018-12-14",135.9657,138.4613,133.5624,134.117,77770.0],["2018-12-17",133.7473,136.7051,129.4031,130.0501,102240.0],["2018-12-18",131.1592,133.5624,126.7226,129.0333,120350.0],["2018-12-19",129.0333,130.0501,122.748,123.5799,135500.0],["2018-12-20",123.6723,126.6301,117.0173,119.9751,149580.0],["2018-12-21",120.807,122.0086,113.7823,114.0596,165330.0],["2018-12-24",113.505,115.9082,111.4715,113.3201,86140.0],["2018-12-26",114.152,117.9416,110.3623,117.2022,157410.0],["2018-12-27",114.8914,115.5384,107.7743,112.7655,177770.0],["2018-12-28",113.2277,116.9249,111.1018,114.799,166810.0],["2018-12-31",115.5384,117.5719,110.085,113.505,124680.0],["2019-01-02",111.0093,120.8994,109.9926,119.1432,137490.0],["2019-01-03",118.3114,125.1512,116.74,120.7146,139240.0],["2019-01-04",122.1935,126.5377,120.3448,125.1512,102500.0],["2019-01-07",125.2437,131.8063,123.5799,130.5122,111920.0],["2019-01-08",131.3441,135.8732,130.2349,134.6716,112270.0],["2019-01-09",136.2429,136.3354,128.3863,128.9409,144360.0],["2019-01-10",127.5544,128.6636,124.3194,126.9074,97650.0],["2019-01-11",127.1847,130.1425,125.7983,129.6803,57860.0],["2019-01-14",129.2182,131.8063,127.5544,130.6047,141420.0],["2019-01-15",131.0668,133.5624,129.1258,132.2684,64660.0],["2019-01-16",132.0835,134.9489,129.7728,130.3274,96010.0],["2019-01-17",130.2349,133.6549,130.2349,130.4198,82830.0],["2019-01-18",130.882,134.5792,130.882,133.6549,95380.0],["2019-01-22",129.4955,129.6804,123.8572,124.874,159530.0],["2019-01-23",125.6134,133.1003,125.4285,127.462,148060.0],["2019-01-24",127.6469,131.8987,126.9999,131.7138,59340.0],["2019-01-25",133.0078,134.0246,128.6636,129.4955,77260.0],["2019-01-28",129.1257,130.9744,128.2939,129.4955,68900.0],["2019-01-29",129.9577,132.3608,129.4031,131.1592,62070.0],["2019-01-30",132.6381,132.6381,128.8485,130.5122,54600.0],["2019-01-31",131.0668,135.7808,130.9744,135.4111,90580.0],["2019-02-01",134.2095,134.2095,129.0333,131.1592,126890.0],["2019-02-04",130.9744,133.6549,129.5879,132.6381,85880.0],["2019-02-05",132.6381,134.8565,128.3863,130.0501,118450.0],["2019-02-06",129.3106,130.3274,127.0923,127.462,101950.0],["2019-02-07",126.3528,127.0923,122.1934,123.1178,149490.0],["2019-02-08",122.748,126.9998,122.748,126.815,63430.0],["2019-02-11",126.9999,127.462,119.9751,121.7313,169630.0],["2019-02-12",122.0086,123.4875,118.4962,122.5632,230240.0],["2019-02-13",122.9329,124.874,121.5464,124.874,151530.0],["2019-02-14",124.2269,129.4031,123.4875,126.168,117350.0],["2019-02-15",126.9074,130.6971,126.168,127.462,101730.0],["2019-02-19",126.815,128.109,121.8237,122.0086,204920.0],["2019-02-20",123.1178,128.2939,122.4707,126.3528,177160.0],["2019-02-21",126.168,128.3863,125.4285,126.6301,73300.0],["2019-02-22",127.9241,132.3608,127.1847,128.2014,100200.0],["2019-02-25",129.5879,130.882,126.0755,126.0755,135890.0],["2019-02-26",126.0755,127.462,120.8994,125.3361,194300.0],["2019-02-27",125.2437,129.8652,124.4118,128.2014,139030.0],["2019-02-28",128.6636,132.9154,128.2939,129.6803,217350.0],["2019-03-01",144.7466,152.5108,140.4948,147.8892,1004580.0],["2019-03-04",148.906,149.2757,139.2007,143.2677,346070.0],["2019-03-05",144.6541,146.8725,140.9569,144.3768,211250.0],["2019-03-06",144.4693,145.5785,139.2932,139.8477,157150.0],["2019-03-07",139.8477,140.4023,135.6883,136.7975,114900.0],["2019-03-08",135.8605,138.1093,134.5488,137.9219,86730.0],["2019-03-11",138.3904,140.9202,136.329,137.266,135780.0],["2019-03-12",137.9219,138.1093,134.6425,135.111,101660.0],["2019-03-13",134.4551,138.203,133.7055,135.2047,128580.0],["2019-03-14",135.7668,136.8912,132.5812,135.6732,109350.0],["2019-03-15",135.5795,138.1093,135.111,135.8605,176130.0],["2019-03-18",135.5795,140.8265,134.7362,140.5454,323920.0],["2019-03-19",141.5761,142.7004,136.9849,138.203,113680.0],["2019-03-20",137.8282,141.9509,137.6408,140.1706,130290.0],["2019-03-21",140.0769,146.0735,140.0769,144.4807,156200.0],["2019-03-22",143.8248,145.1365,140.9202,141.1076,113590.0],["2019-03-25",140.9202,146.1672,140.6391,143.3563,135170.0],["2019-03-26",144.9492,145.7924,137.7345,139.9832,171520.0],["2019-03-27",139.8895,141.2013,136.6101,139.0462,127440.0],["2019-03-28",138.6714,140.0769,136.8912,138.3904,125060.0],["2019-03-29",138.7652,140.0769,137.8282,139.1399,75110.0],["2019-04-01",140.0769,141.8571,139.0462,140.4517,108660.0],["2019-04-02",140.5454,140.5454,136.9849,138.4841,118960.0],["2019-04-03",139.1399,139.7958,136.1416,136.8912,116730.0],["2019-04-04",137.7345,140.8265,137.0786,140.6391,167270.0],["2019-04-05",140.6391,141.6698,138.7652,140.358,98700.0],["2019-04-08",143.8248,157.4108,143.5437,152.8197,361920.0],["2019-04-09",150.8521,153.5693,149.0718,151.3205,115790.0],["2019-04-10",151.4142,152.1638,149.634,151.3205,92780.0],["2019-04-11",151.2268,152.9134,150.0088,151.0394,92490.0],["2019-04-12",149.9151,154.2251,149.0718,153.944,146850.0],["2019-04-15",154.0377,155.2558,150.3836,154.5999,179040.0],["2019-04-16",154.5999,156.4739,152.3512,155.4432,167910.0],["2019-04-17",155.3495,159.9406,153.1945,155.4432,205180.0],["2019-04-18",155.3495,155.3495,149.3529,150.3836,118270.0],["2019-04-22",149.4466,149.4466,142.3256,142.9815,232420.0],["2019-04-23",143.1689,143.5437,139.3273,142.8878,183450.0],["2019-04-24",143.0752,145.7924,141.295,144.668,127810.0],["2019-04-25",144.668,145.605,141.1076,143.3563,127880.0],["2019-04-26",144.1996,146.6357,143.5437,144.2933,118200.0],["2019-04-29",148.6033,149.5403,143.1689,145.2302,258290.0],["2019-04-30",144.387,144.5744,139.421,142.0446,166370.0],["2019-05-01",141.9508,143.3563,137.7345,137.8282,188280.0],["2019-05-02",137.6408,138.6715,134.2677,137.7345,104290.0],["2019-05-03",139.3273,140.1706,135.6732,136.7038,177330.0],["2019-05-06",134.8299,140.5454,133.9866,139.3273,155190.0],["2019-05-07",139.421,142.6067,138.8588,140.2643,154610.0],["2019-05-08",139.7021,140.2643,136.5164,137.266,174930.0],["2019-05-09",129.2081,130.2387,121.9934,127.7089,589810.0],["2019-05-10",127.2404,130.5198,124.5232,129.4892,225520.0],["2019-05-13",126.7719,128.8333,122.3682,124.5232,233560.0],["2019-05-14",125.4602,127.8963,125.1791,126.4909,156940.0],["2019-05-15",125.0854,128.5522,124.7106,127.2404,163040.0],["2019-05-16",127.1467,128.0837,124.898,125.5539,179320.0],["2019-05-17",124.8043,126.9593,122.8367,123.0241,199240.0],["2019-05-20",123.5862,123.8673,120.869,121.806,203200.0],["2019-05-21",122.6493,124.898,122.0871,123.7737,175250.0],["2019-05-22",123.6799,124.898,122.0871,122.1808,98320.0],["2019-05-23",121.6186,121.806,118.8077,121.3375,211470.0],["2019-05-24",121.806,122.3682,118.5266,118.9014,111800.0],["2019-05-28",118.9014,120.0258,116.6527,117.1212,139550.0],["2019-05-29",116.7464,117.3085,112.53,112.9985,188660.0],["2019-05-30",112.9985,116.0905,111.593,112.53,162220.0],["2019-05-31",111.3119,113.7481,109.7191,112.2489,143950.0],["2019-06-03",111.8741,112.7174,110.1876,111.4993,163240.0],["2019-06-04",112.53,113.1859,110.0939,110.375,201250.0],["2019-06-05",111.0309,111.2182,104.2847,104.7532,345270.0],["2019-06-06",104.7532,104.9406,100.2557,103.9099,402610.0],["2019-06-07",104.9595,106.9633,102.2878,102.574,243740.0],["2019-06-10",103.1466,105.0549,102.9557,104.387,226590.0],["2019-06-11",104.9595,106.677,104.6732,105.3412,151430.0],["2019-06-12",105.4366,106.3908,101.6199,102.0015,166510.0],["2019-06-13",102.5741,104.6732,101.429,104.4824,318450.0],["2019-06-14",104.2916,105.1503,103.3374,104.5778,151020.0],["2019-06-17",104.7687,107.822,103.8145,106.677,123870.0],["2019-06-18",107.5358,108.967,106.7724,108.8716,186710.0],["2019-06-19",109.7304,111.4479,108.2037,110.0166,152860.0],["2019-06-20",110.4937,110.5891,103.8145,104.2916,273320.0],["2019-06-21",103.8145,103.8145,98.3757,101.1428,303980.0],["2019-06-24",101.5244,101.7153,95.1315,95.5131,290900.0],["2019-06-25",95.5131,95.704,89.8835,90.456,366300.0],["2019-06-26",90.9331,92.5552,88.8339,90.1697,292530.0],["2019-06-27",90.1697,91.0285,89.2156,90.5514,202950.0],["2019-06-28",90.2652,90.8377,88.5476,89.0247,254380.0],["2019-07-01",93.9865,94.4635,87.3072,88.4522,291920.0],["2019-07-02",88.0706,88.7385,86.2576,87.8797,206170.0],["2019-07-03",88.0706,88.8339,85.8759,86.8301,195790.0],["2019-07-05",86.1622,90.7423,86.1622,89.6927,313600.0],["2019-07-08",89.1201,89.4064,83.9676,84.5401,447070.0],["2019-07-09",84.2539,87.5935,83.2997,85.0172,358840.0],["2019-07-10",86.0668,88.9293,85.3989,87.9751,215360.0],["2019-07-11",87.9751,91.1239,87.1164,90.1697,250550.0],["2019-07-12",91.1239,91.6964,88.8339,90.2652,184160.0],["2019-07-15",89.5972,90.9331,86.4484,90.5514,226650.0],["2019-07-16",89.5972,93.7002,88.9293,93.3185,218960.0],["2019-07-17",93.3185,94.8452,91.9827,93.6048,175320.0],["2019-07-18",91.7918,94.4635,90.5514,91.7918,206230.0],["2019-07-19",94.9406,105.3412,94.7498,100.5703,1104280.0],["2019-07-22",101.5245,104.0053,96.0856,99.3298,551950.0],["2019-07-23",97.8986,100.4749,97.1352,98.2802,298720.0],["2019-07-24",98.5665,103.9099,98.5665,102.8603,266090.0],["2019-07-25",103.1466,105.1503,101.8107,104.387,221140.0],["2019-07-26",104.9595,107.822,104.4824,107.3449,233990.0],["2019-07-29",107.822,109.2533,104.2916,109.2533,274670.0],["2019-07-30",108.2037,112.0204,106.1999,112.0204,277810.0],["2019-07-31",112.1158,114.3104,110.2075,112.8792,281870.0],["2019-08-01",111.6387,112.7837,105.3412,107.4404,460190.0],["2019-08-02",106.8678,111.0662,105.7228,110.8754,287010.0],["2019-08-05",109.0625,109.5395,103.9099,105.9137,286120.0],["2019-08-06",106.4862,108.8716,104.9595,108.0128,179050.0],["2019-08-07",105.9137,109.2533,104.1961,108.2991,323970.0],["2019-08-08",115.9325,119.1767,109.2533,114.5967,840900.0],["2019-08-09",114.215,117.9363,112.5929,116.2188,355210.0],["2019-08-12",115.6463,118.318,110.6846,112.2112,239180.0],["2019-08-13",111.8296,116.9821,110.2075,111.3525,303770.0],["2019-08-14",109.5395,109.7304,102.4786,102.574,380960.0],["2019-08-15",102.097,103.6236,99.8069,103.4328,209800.0],["2019-08-16",104.4824,107.822,104.0053,106.3908,188230.0],["2019-08-19",108.7762,111.0662,107.2495,108.6808,156230.0],["2019-08-20",108.5854,110.1121,107.4404,108.2037,125350.0],["2019-08-21",108.7762,110.3983,107.1541,108.8716,165290.0],["2019-08-22",109.1579,110.6846,107.1541,109.8258,214770.0],["2019-08-23",108.967,109.4441,103.7191,105.0549,309910.0],["2019-08-26",106.1045,108.5854,105.2457,107.9174,142090.0],["2019-08-27",108.4899,108.4899,102.4786,103.6236,262840.0],["2019-08-28",103.1466,107.9174,101.2382,107.3449,152920.0],["2019-08-29",108.3945,109.7304,107.2495,107.822,143740.0],["2019-08-30",108.1083,108.6808,104.9595,106.0091,181310.0],["2019-09-03",106.7724,109.4441,104.6732,108.7762,248310.0],["2019-09-04",110.0166,112.5929,109.0625,111.7341,198350.0],["2019-09-05",113.6425,115.0738,112.5929,114.6921,239000.0],["2019-09-06",114.6921,116.1476,111.5871,111.7811,169260.0],["2019-09-09",112.2663,114.1099,110.2286,113.3336,189580.0],["2019-09-10",113.0425,114.401,111.296,113.0425,193630.0],["2019-09-11",113.1396,115.1773,111.296,113.9158,143630.0],["2019-09-12",113.9158,115.1773,111.7811,113.5277,169750.0],["2019-09-13",114.498,116.2446,113.2366,116.0505,165450.0],["2019-09-16",114.9832,117.7001,114.6921,115.5654,157220.0],["2019-09-17",115.3713,115.4684,109.8405,111.49,209890.0],["2019-09-18",111.393,111.9752,107.5117,108.385,193900.0],["2019-09-19",108.385,108.9672,104.2126,104.5037,277110.0],["2019-09-20",104.4067,108.1909,103.0482,105.28,229280.0],["2019-09-23",104.7948,105.9592,101.3017,104.0186,223450.0],["2019-09-24",104.7948,105.8622,103.0482,103.9215,156390.0],["2019-09-25",103.9215,108.0939,102.6601,104.8918,188330.0],["2019-09-26",104.8918,106.2503,101.8838,104.9889,193820.0],["2019-09-27",105.474,107.2206,103.6304,104.6007,95600.0],["2019-09-30",104.9889,106.4444,103.3393,103.8245,129710.0],["2019-10-01",104.3096,106.2503,102.8542,103.0482,128840.0],["2019-10-02",102.272,102.369,96.0619,99.1669,219750.0],["2019-10-03",98.3907,98.7788,95.1886,96.353,278200.0],["2019-10-04",96.5471,97.4204,93.6361,95.2857,252130.0],["2019-10-07",94.3153,96.6441,93.7331,94.8975,149310.0],["2019-10-08",94.1213,96.1589,91.5014,95.3827,239180.0],["2019-10-09",95.7708,95.7708,87.8142,91.1133,461710.0],["2019-10-10",90.8222,91.4044,88.4934,88.8815,210690.0],["2019-10-11",90.0459,92.1806,89.1726,89.4637,217270.0],["2019-10-14",89.0756,89.7548,85.1943,86.8438,267520.0],["2019-10-15",87.8142,92.0836,87.0379,88.9786,409910.0],["2019-10-16",89.4637,92.6658,89.4637,90.6281,232360.0],["2019-10-17",90.9192,91.2103,88.7845,90.6281,166950.0],["2019-10-18",90.434,91.6955,89.2697,90.8222,176390.0],["2019-10-21",91.5014,92.5688,89.0756,89.4637,180480.0],["2019-10-22",89.3667,96.1589,89.1726,94.7035,221010.0],["2019-10-23",95.2856,98.3907,94.3153,95.7708,282810.0],["2019-10-24",96.0619,96.353,90.5311,93.1509,254690.0],["2019-10-25",92.9569,95.1886,91.0162,94.3153,157090.0],["2019-10-28",94.8975,97.6144,94.6064,96.1589,119500.0],["2019-10-29",96.0619,96.6441,94.5094,95.1886,122740.0],["2019-10-30",94.8975,94.9946,89.3667,91.2103,282640.0],["2019-10-31",92.0836,92.5687,89.2697,90.9192,188130.0],["2019-11-01",91.6955,95.4797,90.5311,93.345,217710.0],["2019-11-04",94.5094,95.0916,92.0836,94.6064,204220.0],["2019-11-05",94.9946,97.9055,94.7035,94.8975,228770.0],["2019-11-06",94.9946,95.6738,92.7628,94.0242,176050.0],["2019-11-07",96.45,100.4284,88.4934,89.6578,558360.0],["2019-11-08",90.9192,94.4124,89.6578,93.345,238250.0],["2019-11-11",92.6658,93.8302,89.9489,92.5688,164280.0],["2019-11-12",92.5688,93.345,90.0459,90.0459,238830.0],["2019-11-13",89.7548,90.0459,82.8655,85.3884,679710.0],["2019-11-14",85.0973,87.426,84.1269,86.1646,324890.0],["2019-11-15",87.1349,87.232,84.5151,85.0002,322130.0],["2019-11-18",84.9032,85.2913,79.7605,82.1863,731730.0],["2019-11-19",83.9329,87.8142,81.5071,82.1863,593100.0],["2019-11-20",82.3804,82.3804,78.6931,78.8872,415580.0],["2019-11-21",78.9842,80.8279,76.3644,77.0436,439320.0],["2019-11-22",77.2377,78.208,72.4831,77.2377,570620.0],["2019-11-25",78.402,81.9922,78.1109,81.313,356040.0],["2019-11-26",81.5071,81.5071,76.6555,76.6555,477340.0],["2019-11-27",77.6258,83.9329,77.6258,81.7982,574550.0],["2019-11-29",82.0963,83.4878,80.3073,81.3012,240820.0],["2019-12-02",81.8976,86.5689,81.6988,86.1713,416670.0],["2019-12-03",85.1774,85.2768,81.5994,82.1957,365230.0],["2019-12-04",82.4939,82.6927,78.3195,78.8165,429300.0],["2019-12-05",79.0152,79.711,77.2262,78.2201,274730.0],["2019-12-06",78.3195,81.0031,78.3195,80.0091,157340.0],["2019-12-09",79.8104,82.1957,77.922,81.7982,187920.0],["2019-12-10",81.4006,83.5872,80.4067,80.5061,244170.0],["2019-12-11",80.1085,81.3012,79.6116,81.1024,169790.0],["2019-12-12",81.997,83.8854,81.3012,82.4939,240780.0],["2019-12-13",82.4939,83.5872,81.4006,81.6988,138250.0],["2019-12-16",83.9848,87.2646,82.9909,82.9909,478620.0],["2019-12-17",82.9909,83.4878,80.3073,80.7049,358420.0],["2019-12-18",77.3256,80.8043,76.1329,79.1146,439250.0],["2019-12-19",79.1146,79.5122,76.3317,77.5244,549010.0],["2019-12-20",77.7232,79.1146,76.7293,76.8287,421850.0],["2019-12-23",76.8287,77.0274,72.6543,72.7537,655640.0],["2019-12-24",74.2445,76.2323,73.847,74.6421,361820.0],["2019-12-26",75.0396,75.139,72.7537,72.9524,330580.0],["2019-12-27",72.5549,73.5488,71.561,72.5549,391050.0],["2019-12-30",72.6543,73.7476,71.8592,71.9585,337100.0],["2019-12-31",71.9585,72.5549,71.064,71.9585,327900.0],["2020-01-02",72.5549,75.139,71.8591,74.1451,454590.0],["2020-01-03",74.0457,75.5366,72.6543,72.7537,221800.0],["2020-01-06",72.0579,72.5549,70.6665,70.7659,290340.0],["2020-01-07",70.6665,71.561,69.5732,70.8652,320530.0],["2020-01-08",70.6665,71.064,65.697,65.7963,655700.0],["2020-01-09",66.1939,66.3927,63.1128,64.2061,679430.0],["2020-01-10",64.0073,66.2933,63.7091,64.3055,520360.0],["2020-01-13",64.6037,65.9951,63.8085,65.2,283680.0],["2020-01-14",65.1006,69.1756,64.1067,68.0823,271310.0],["2020-01-15",68.0823,72.9524,67.5854,70.6665,466030.0],["2020-01-16",71.4616,73.9463,71.4616,72.8531,335040.0],["2020-01-17",73.1512,73.35,70.8652,72.3561,201690.0],["2020-01-21",72.1573,72.7537,71.064,71.3622,183140.0],["2020-01-22",71.6604,71.7597,68.8774,69.275,271690.0],["2020-01-23",68.8774,69.5732,66.3927,67.5854,202930.0],["2020-01-24",67.1878,67.5854,65.5976,66.989,228280.0],["2020-01-27",64.703,65.0012,62.1189,63.2122,316360.0],["2020-01-28",63.1128,67.5854,62.5165,67.486,209470.0],["2020-01-29",68.1817,68.4799,66.4921,67.2872,143820.0],["2020-01-30",65.7963,68.3805,64.2061,67.9829,164060.0],["2020-01-31",67.6848,68.2811,64.6037,64.8024,188330.0],["2020-02-03",64.6037,65.4982,63.7091,64.1067,140570.0],["2020-02-04",64.2061,66.4921,63.5104,66.0945,200440.0],["2020-02-05",66.7902,70.5671,66.4921,69.5732,216720.0],["2020-02-06",69.8713,70.8652,66.8896,67.0884,271340.0],["2020-02-07",66.5915,67.0884,65.0012,65.1006,206300.0],["2020-02-10",65.1006,67.8835,64.3055,67.486,136030.0],["2020-02-11",67.5854,69.3744,66.0945,68.9768,156850.0],["2020-02-12",68.8774,70.3683,67.7841,68.1817,192210.0],["2020-02-13",67.0884,70.3683,66.7902,69.5732,155340.0],["2020-02-14",69.6726,71.4616,68.3805,70.5671,170600.0],["2020-02-18",70.4677,72.0579,69.8713,69.9707,214280.0],["2020-02-19",70.5671,73.9463,70.1695,72.6543,230850.0],["2020-02-20",72.7537,77.3256,71.6604,77.1268,364910.0],["2020-02-21",76.5305,77.0274,72.8531,74.1451,303430.0],["2020-02-24",70.9646,70.9646,67.9829,70.0701,321090.0],["2020-02-25",69.5732,72.3561,64.4049,65.1006,418100.0],["2020-02-26",65.2994,65.7963,58.3421,58.9384,717680.0],["2020-02-27",56.7518,61.622,50.8878,60.5287,629400.0],["2020-02-28",64.703,66.0945,59.4354,62.2183,755590.0],["2020-03-02",62.7152,62.8146,55.9567,60.7274,458540.0],["2020-03-03",60.6281,60.9262,56.0561,57.7457,384300.0],["2020-03-04",58.2427,58.6402,53.9689,57.8451,448370.0],["2020-03-05",55.6585,55.7579,47.2104,48.9,585310.0],["2020-03-06",46.2,47.3,43.7,45.3,459990.0],["2020-03-09",39.5,40.7,36.8,38.5,340400.0],["2020-03-10",41.7,42.9,37.6,42.0,368700.0],["2020-03-11",39.8,40.7,35.6,36.4,405940.0],["2020-03-12",26.8,31.5,26.5,29.1,805800.0],["2020-03-13",31.4,32.7,28.0,32.2,615830.0],["2020-03-16",26.4,29.0,26.0,26.0,849790.0],["2020-03-17",26.2,27.5,19.5,24.8,768570.0],["2020-03-18",22.8,30.0,21.1,24.7,775350.0],["2020-03-19",26.4,34.7,23.8,33.7,861460.0],["2020-03-20",34.0,36.0,30.2,31.9,575400.0],["2020-03-23",32.3,34.0,27.1,31.5,648130.0],["2020-03-24",35.0,35.6,32.7,35.6,516830.0],["2020-03-25",39.2,39.8,32.5,34.6,811290.0],["2020-03-26",34.6,39.5,34.4,37.0,509470.0],["2020-03-27",35.7,37.5,33.0,36.0,343140.0],["2020-03-30",34.5,35.0,30.4,30.4,421970.0],["2020-03-31",31.5,32.9,30.8,31.6,363710.0],["2020-04-01",30.0,30.4,25.0,26.2,589860.0],["2020-04-02",27.4,27.8,21.8,22.4,880810.0],["2020-04-03",23.2,23.4,20.0,22.7,749340.0],["2020-04-06",25.0,29.7,24.0,28.8,691200.0],["2020-04-07",31.7,37.3,30.5,31.4,897710.0],["2020-04-08",30.5,33.2,28.0,33.0,799760.0],["2020-04-09",33.0,33.0,25.8,26.0,1398120.0],["2020-04-13",23.4,23.6,19.5,20.8,1978410.0],["2020-04-14",22.1,23.7,21.4,21.8,1174790.0],["2020-04-15",21.5,24.6,20.2,24.1,1137800.0],["2020-04-16",23.5,24.9,21.5,24.4,629080.0],["2020-04-17",38.5,38.5,30.5,32.0,2679990.0],["2020-04-20",32.2,34.4,30.6,31.8,1078720.0],["2020-04-21",32.0,33.8,31.5,32.5,578840.0],["2020-04-22",33.9,33.9,31.6,31.8,456860.0],["2020-04-23",32.0,32.5,30.8,31.1,431880.0],["2020-04-24",31.4,32.0,30.2,30.5,362370.0],["2020-04-27",31.9,34.0,30.6,33.6,566720.0],["2020-04-28",38.2,47.5,35.0,41.4,2160110.0],["2020-04-29",45.4,55.3,44.7,51.9,2716240.0],["2020-04-30",50.1,50.9,45.0,49.2,1123560.0],["2020-05-01",46.2,47.0,43.0,45.7,674680.0],["2020-05-04",41.1,47.8,40.0,43.0,560140.0],["2020-05-05",46.7,46.9,38.1,38.9,750450.0],["2020-05-06",40.8,41.0,38.3,39.2,310570.0],["2020-05-07",40.1,41.8,39.5,39.9,410580.0],["2020-05-08",41.4,42.2,40.4,41.0,357120.0],["2020-05-11",64.0,64.1,48.9,53.2,10655330.0],["2020-05-12",57.7,58.4,49.1,51.2,1968190.0],["2020-05-13",50.2,50.3,45.1,46.0,1043340.0],["2020-05-14",42.5,46.5,40.8,45.5,592050.0],["2020-05-15",44.7,46.2,44.4,45.2,348320.0],["2020-05-18",48.0,49.3,46.3,47.2,603690.0],["2020-05-19",48.2,49.8,45.0,45.6,492980.0],["2020-05-20",46.9,47.5,45.9,46.6,348950.0],["2020-05-21",46.8,47.9,45.5,46.3,455500.0],["2020-05-22",46.6,46.8,45.6,45.8,240880.0],["2020-05-26",48.0,51.4,47.0,51.1,886410.0],["2020-05-27",54.8,56.5,51.1,56.0,786240.0],["2020-05-28",56.5,56.8,50.2,50.7,659020.0],["2020-05-29",50.0,53.8,48.3,51.3,515300.0],["2020-06-01",50.3,53.7,50.2,53.1,391310.0],["2020-06-02",53.5,56.5,53.3,55.9,687780.0],["2020-06-03",52.7,59.9,50.9,54.5,1535370.0],["2020-06-04",51.7,54.0,50.0,53.8,857260.0],["2020-06-05",57.8,61.5,56.4,59.1,924090.0],["2020-06-08",62.7,68.4,61.7,64.5,858710.0],["2020-06-09",61.0,61.9,55.6,59.9,739430.0],["2020-06-10",73.0,73.5,62.8,62.9,1532260.0],["2020-06-11",55.3,56.5,50.0,51.7,917940.0],["2020-06-12",56.9,59.3,52.2,58.9,735290.0],["2020-06-15",54.2,59.3,53.0,58.0,554140.0],["2020-06-16",60.2,60.6,55.0,55.6,591190.0],["2020-06-17",54.1,56.3,53.1,54.2,303080.0],["2020-06-18",53.5,57.2,53.4,56.3,561970.0],["2020-06-19",62.0,62.5,54.6,55.2,1313740.0],["2020-06-22",54.8,54.8,52.1,53.3,441280.0],["2020-06-23",53.7,54.0,50.4,51.0,569930.0],["2020-06-24",49.9,51.2,45.1,47.9,810410.0],["2020-06-25",45.7,45.9,41.7,42.7,825140.0],["2020-06-26",42.6,46.9,41.5,41.8,560100.0],["2020-06-29",39.1,44.4,37.5,44.2,932160.0],["2020-06-30",43.4,43.6,42.1,42.9,365340.0],["2020-07-01",42.6,46.0,42.6,45.7,491450.0],["2020-07-02",46.9,46.9,44.7,45.3,390840.0],["2020-07-06",46.2,46.4,41.3,42.8,548970.0],["2020-07-07",41.8,42.9,40.8,41.3,266760.0],["2020-07-08",44.9,45.2,42.0,44.3,558680.0],["2020-07-09",44.8,46.0,41.8,45.7,422570.0],["2020-07-10",43.9,46.0,43.8,46.0,330610.0],["2020-07-13",47.6,48.2,42.5,42.6,446480.0],["2020-07-14",42.5,42.7,41.0,42.2,329140.0],["2020-07-15",43.7,45.8,42.2,45.0,483070.0],["2020-07-16",43.3,44.8,43.1,43.8,199750.0],["2020-07-17",43.6,43.7,42.0,42.7,210170.0],["2020-07-20",42.1,42.3,40.7,41.5,239310.0],["2020-07-21",41.5,42.4,40.8,41.5,192590.0],["2020-07-22",41.0,41.7,40.0,40.3,279880.0],["2020-07-23",40.8,41.8,40.0,40.6,361430.0],["2020-07-24",40.0,41.8,39.6,40.0,328240.0],["2020-07-27",40.1,40.3,38.1,38.7,298050.0],["2020-07-28",38.5,42.5,38.4,41.5,622660.0],["2020-07-29",40.7,42.0,39.5,41.6,548940.0],["2020-07-30",41.2,43.4,40.6,41.2,369910.0],["2020-07-31",40.8,41.5,39.5,40.4,258490.0],["2020-08-03",40.5,42.0,38.6,41.1,404710.0],["2020-08-04",40.7,42.4,40.6,41.0,326780.0],["2020-08-05",40.8,41.7,40.7,41.5,169150.0],["2020-08-06",41.1,42.4,39.9,41.4,374260.0],["2020-08-07",41.4,52.6,40.9,47.5,2491740.0],["2020-08-10",46.5,47.4,43.5,44.7,504820.0],["2020-08-11",47.0,48.5,45.4,45.6,579480.0],["2020-08-12",46.2,47.6,45.6,46.4,245790.0],["2020-08-13",51.0,57.7,48.2,53.1,2325920.0],["2020-08-14",55.6,56.3,50.5,55.4,1205580.0],["2020-08-17",57.2,58.5,54.3,56.0,715920.0],["2020-08-18",55.7,55.7,51.3,53.5,579070.0],["2020-08-19",53.4,54.7,51.8,53.9,572830.0],["2020-08-20",55.7,57.8,53.0,56.9,1372840.0],["2020-08-21",56.8,56.8,51.8,51.9,821690.0],["2020-08-24",53.5,54.5,49.4,54.1,849820.0],["2020-08-25",54.6,55.8,52.1,55.4,529690.0],["2020-08-26",54.5,56.7,53.3,56.0,441940.0],["2020-08-27",58.1,71.0,57.0,65.2,3192120.0],["2020-08-28",64.9,65.4,61.1,63.0,988270.0],["2020-08-31",63.3,64.5,57.6,58.8,982020.0],["2020-09-01",57.9,61.8,57.9,60.7,952400.0],["2020-09-02",70.1,77.1,64.6,70.4,4305620.0],["2020-09-03",69.4,71.4,64.8,66.0,1062660.0],["2020-09-04",67.6,70.2,62.3,70.2,932880.0],["2020-09-08",67.6,69.5,63.7,64.2,666740.0],["2020-09-09",65.4,65.4,61.1,62.6,557820.0],["2020-09-10",62.8,63.6,58.8,59.4,588180.0],["2020-09-11",60.6,60.7,56.0,57.9,486300.0],["2020-09-14",58.4,58.7,55.1,55.4,463810.0],["2020-09-15",56.0,58.7,55.2,55.2,509930.0],["2020-09-16",55.2,58.8,54.2,57.6,438060.0],["2020-09-17",56.7,57.9,55.8,57.2,261970.0],["2020-09-18",57.1,57.4,55.7,56.7,242850.0],["2020-09-21",54.2,54.8,50.1,53.2,456320.0],["2020-09-22",52.2,53.2,51.4,52.1,209010.0],["2020-09-23",52.2,52.9,47.4,47.8,428520.0],["2020-09-24",46.9,49.0,43.6,46.1,456970.0],["2020-09-25",46.4,49.3,45.0,48.8,237550.0],["2020-09-28",50.4,50.4,46.1,49.1,467650.0],["2020-09-29",48.8,49.4,47.5,48.6,252000.0],["2020-09-30",48.0,49.5,47.0,47.1,251540.0],["2020-10-01",47.8,48.0,46.3,46.5,322380.0],["2020-10-02",44.8,46.6,44.2,46.5,357600.0],["2020-10-05",43.0,43.6,40.5,41.3,946880.0],["2020-10-06",42.6,42.7,40.5,40.6,840420.0],["2020-10-07",40.8,41.1,39.4,40.4,691770.0],["2020-10-08",41.3,41.8,40.2,41.4,786850.0],["2020-10-09",41.7,41.8,40.4,40.5,502140.0],["2020-10-12",40.3,40.9,40.0,40.8,324570.0],["2020-10-13",39.0,39.1,35.2,35.4,1016470.0],["2020-10-14",30.9,32.0,26.6,29.6,3170940.0],["2020-10-15",28.4,29.6,27.6,27.8,980860.0],["2020-10-16",28.7,32.9,28.0,30.4,1856580.0],["2020-10-19",33.1,38.8,32.3,35.4,4038510.0],["2020-10-20",33.0,33.1,30.5,30.9,1597880.0],["2020-10-21",31.0,31.3,29.8,30.0,727730.0],["2020-10-22",29.6,31.5,28.4,31.2,1233960.0],["2020-10-23",31.3,31.5,29.5,29.7,663500.0],["2020-10-26",29.2,29.3,26.8,27.5,1045880.0],["2020-10-27",28.8,29.0,26.1,27.9,1125130.0],["2020-10-28",26.9,27.4,25.8,26.1,814110.0],["2020-10-29",26.5,26.8,24.8,25.2,901930.0],["2020-10-30",24.8,24.9,22.8,23.6,1096880.0],["2020-11-02",23.0,23.2,21.1,21.5,1118010.0],["2020-11-03",23.4,25.9,23.0,23.4,1544190.0],["2020-11-04",24.0,24.3,22.4,23.1,760910.0],["2020-11-05",23.5,25.7,22.7,24.6,805620.0],["2020-11-06",24.3,26.2,23.3,24.9,904950.0],["2020-11-09",42.7,43.9,32.3,37.7,13251100.0],["2020-11-10",39.9,40.3,33.4,35.1,4212930.0],["2020-11-11",32.3,32.4,30.0,31.3,2406610.0],["2020-11-12",30.7,30.7,29.2,29.4,1472900.0],["2020-11-13",29.8,29.9,27.8,29.7,2199540.0],["2020-11-16",33.9,33.9,30.5,31.1,4760430.0],["2020-11-17",30.1,30.4,29.0,29.8,2248300.0],["2020-11-18",30.8,33.7,30.1,32.6,3171730.0],["2020-11-19",31.6,33.8,31.5,31.9,1398640.0],["2020-11-20",32.5,33.7,32.1,33.5,1708880.0],["2020-11-23",35.1,38.5,34.1,38.1,3151460.0],["2020-11-24",41.6,50.0,41.5,45.8,6288460.0],["2020-11-25",45.7,48.5,42.0,44.9,2264730.0],["2020-11-27",45.4,46.2,43.6,44.5,1009740.0],["2020-11-30",44.1,44.5,39.9,42.7,1655500.0],["2020-12-01",44.3,44.3,40.9,41.5,1213010.0],["2020-12-02",40.8,43.4,39.5,43.2,1184760.0],["2020-12-03",40.1,42.2,35.0,36.3,6608090.0],["2020-12-04",37.5,37.6,33.0,35.1,3315730.0],["2020-12-07",34.5,37.4,33.3,35.6,2050390.0],["2020-12-08",36.1,40.2,36.1,39.8,2953060.0],["2020-12-09",42.2,43.3,37.5,38.6,2099120.0],["2020-12-10",37.9,41.0,37.7,40.9,1987280.0],["2020-12-11",40.4,42.5,38.7,39.2,2231040.0],["2020-12-14",40.1,40.1,30.0,31.9,6715900.0],["2020-12-15",32.4,32.4,27.6,28.6,5443210.0],["2020-12-16",28.7,28.9,27.2,27.8,2542320.0],["2020-12-17",28.0,29.5,27.4,28.5,2379930.0],["2020-12-18",28.5,28.5,27.6,28.0,2194170.0],["2020-12-21",26.1,27.4,25.8,26.8,2269980.0],["2020-12-22",27.3,27.5,25.2,25.9,2163840.0],["2020-12-23",25.8,26.5,25.4,25.6,1572480.0],["2020-12-24",25.9,26.0,24.8,25.1,1109420.0],["2020-12-28",26.3,26.3,23.6,23.9,2394270.0],["2020-12-29",24.4,24.6,22.8,22.9,2108610.0],["2020-12-30",23.0,23.0,21.3,21.6,4027840.0],["2020-12-31",21.7,22.2,20.8,21.2,2823430.0],["2021-01-04",22.0,22.0,20.0,20.1,2987380.0],["2021-01-05",19.9,20.3,19.1,19.8,2814830.0],["2021-01-06",20.3,22.3,19.7,20.1,6736330.0],["2021-01-07",20.8,21.1,20.2,20.5,2615050.0],["2021-01-08",20.9,22.1,20.7,21.4,3955330.0],["2021-01-11",21.6,22.7,21.5,22.0,4169580.0],["2021-01-12",22.4,23.9,22.4,22.9,4154920.0],["2021-01-13",23.3,23.8,21.3,21.8,4584770.0],["2021-01-14",22.2,23.2,21.3,21.8,4963880.0],["2021-01-15",22.0,25.5,21.8,23.3,16235640.0],["2021-01-19",28.0,32.0,25.7,30.6,25627600.0],["2021-01-20",32.9,33.4,27.5,29.7,18186220.0],["2021-01-21",30.0,30.6,28.5,29.8,6482380.0],["2021-01-22",29.1,37.4,28.1,35.1,26827340.0],["2021-01-25",47.1,48.8,38.5,44.2,44323810.0],["2021-01-26",50.9,51.9,43.7,49.6,45685020.0],["2021-01-27",203.4,203.6,110.1,199.0,122234250.0],["2021-01-28",119.8,165.0,65.1,86.3,59122390.0],["2021-01-29",143.1,160.0,116.0,132.6,60219330.0],["2021-02-01",170.0,172.5,129.1,133.0,43460800.0],["2021-02-02",94.8,101.0,60.0,78.2,46277590.0],["2021-02-03",88.5,97.7,78.9,89.7,22140510.0],["2021-02-04",87.0,87.4,70.0,70.9,16298580.0],["2021-02-05",71.7,82.7,65.2,68.3,19709760.0],["2021-02-08",68.8,68.9,57.5,61.8,12817150.0],["2021-02-09",58.1,58.1,52.6,55.0,10258810.0],["2021-02-10",57.1,65.9,54.5,58.0,15281080.0],["2021-02-11",56.2,58.5,54.7,56.1,5592040.0],["2021-02-12",57.2,59.7,55.2,55.9,4677300.0],["2021-02-16",60.3,60.5,54.9,56.5,6116570.0],["2021-02-17",55.8,56.2,53.2,55.5,3884900.0],["2021-02-18",58.4,62.5,54.6,55.1,13054080.0],["2021-02-19",55.4,57.7,55.1,57.0,4024910.0],["2021-02-22",59.3,66.8,57.5,65.5,17340900.0],["2021-02-23",69.7,78.6,60.1,77.0,26487640.0],["2021-02-24",72.3,98.3,69.9,90.9,37688180.0],["2021-02-25",108.9,110.0,78.5,82.9,44571740.0],["2021-02-26",81.9,90.1,76.3,80.1,13702800.0],["2021-03-01",88.6,94.5,84.2,91.8,14358650.0],["2021-03-02",91.4,94.0,85.1,89.3,7813540.0],["2021-03-03",89.5,91.4,85.0,85.8,5565190.0],["2021-03-04",82.5,85.9,75.0,80.3,7782260.0],["2021-03-05",80.8,82.7,76.3,80.5,5973410.0],["2021-03-08",85.3,94.8,83.1,92.9,11434380.0],["2021-03-09",93.8,107.7,92.2,105.0,15041560.0],["2021-03-10",110.2,124.7,95.1,98.5,26191860.0],["2021-03-11",106.5,108.7,99.0,102.8,8393360.0],["2021-03-12",101.6,114.0,99.4,111.6,11114670.0],["2021-03-15",121.8,144.9,118.5,140.4,27771330.0],["2021-03-16",136.2,136.2,123.4,130.2,12596760.0],["2021-03-17",132.4,136.6,130.0,135.6,7805360.0],["2021-03-18",143.4,145.4,135.7,140.0,12141800.0],["2021-03-19",141.4,141.8,132.8,139.3,15320600.0],["2021-03-22",131.5,131.9,117.6,124.9,8876010.0],["2021-03-23",114.6,119.3,103.7,106.6,8792320.0],["2021-03-24",108.2,112.1,89.3,90.2,8185070.0],["2021-03-25",89.6,113.2,89.5,109.4,13119280.0],["2021-03-26",112.7,115.3,100.1,102.4,8463310.0],["2021-03-29",103.2,107.6,100.9,103.5,3733070.0],["2021-03-30",103.1,105.2,97.6,103.5,3902050.0],["2021-03-31",104.0,104.7,100.5,102.1,2983230.0],["2021-04-01",102.3,102.6,91.5,93.6,7747390.0],["2021-04-05",101.0,112.5,97.2,106.1,9608230.0],["2021-04-06",104.0,105.0,100.0,102.0,4406700.0],["2021-04-07",100.7,101.8,98.5,98.5,2880430.0],["2021-04-08",100.1,100.1,95.0,97.9,3340870.0],["2021-04-09",96.0,97.4,92.4,94.2,2925460.0],["2021-04-12",94.4,94.9,85.1,86.2,5126980.0],["2021-04-13",86.6,91.2,83.1,88.4,4404910.0],["2021-04-14",90.0,98.1,89.0,93.5,5116630.0],["2021-04-15",98.8,102.3,95.8,99.0,4519890.0],["2021-04-16",100.0,100.3,90.9,93.3,4069670.0],["2021-04-19",94.8,98.1,93.8,96.6,3281430.0],["2021-04-20",97.0,97.1,90.1,92.8,2700890.0],["2021-04-21",92.5,98.1,91.4,97.8,2359820.0],["2021-04-22",99.5,106.5,97.9,99.9,4992350.0],["2021-04-23",100.9,103.8,99.6,101.6,2746560.0],["2021-04-26",106.9,119.6,105.7,115.0,7859290.0],["2021-04-27",116.8,122.2,112.2,114.6,5162980.0],["2021-04-28",108.5,113.9,106.5,108.5,3972050.0],["2021-04-29",109.5,110.4,100.9,102.0,3778290.0],["2021-04-30",100.7,101.8,98.8,100.3,2774100.0],["2021-05-03",101.1,101.2,96.1,97.1,3125120.0],["2021-05-04",96.3,97.5,90.5,93.9,3522240.0],["2021-05-05",94.1,95.7,90.8,91.7,2760870.0],["2021-05-06",93.3,94.0,89.3,90.0,3958630.0],["2021-05-07",93.2,97.9,91.4,95.1,3824500.0],["2021-05-10",99.0,101.5,95.6,97.4,4101530.0],["2021-05-11",99.3,104.8,96.0,100.5,4960100.0],["2021-05-12",100.3,106.3,100.2,103.2,5442350.0],["2021-05-13",108.8,142.0,106.4,127.7,29652500.0],["2021-05-14",133.1,143.4,125.7,129.8,20758990.0],["2021-05-17",136.7,143.8,133.9,139.5,15893310.0],["2021-05-18",142.5,146.7,135.7,140.3,17248840.0],["2021-05-19",129.5,133.1,121.4,126.4,8902410.0],["2021-05-20",125.9,129.9,120.3,125.5,6141970.0],["2021-05-21",126.1,128.4,120.5,120.8,5393770.0],["2021-05-24",123.8,139.6,121.7,136.8,11331920.0],["2021-05-25",136.1,166.7,135.5,164.1,21364410.0],["2021-05-26",177.6,199.5,172.6,195.6,37906410.0],["2021-05-27",186.1,297.6,183.1,265.2,70554570.0],["2021-05-28",318.1,367.2,241.7,261.2,66062360.0],["2021-06-01",318.9,335.3,285.3,320.4,50869460.0],["2021-06-02",375.2,726.2,355.9,625.5,76646250.0],["2021-06-03",581.0,688.0,376.6,513.4,59814220.0],["2021-06-04",487.9,574.8,460.4,479.1,33771010.0],["2021-06-07",523.8,596.8,515.0,550.0,34909490.0],["2021-06-08",571.6,606.2,527.7,550.5,21449030.0],["2021-06-09",522.0,533.9,481.2,493.4,15036130.0],["2021-06-10",479.3,515.0,397.1,428.1,22486060.0],["2021-06-11",446.8,496.0,420.1,494.0,21800660.0],["2021-06-14",518.3,605.5,515.2,570.0,30146730.0],["2021-06-15",583.9,647.1,567.3,590.4,28558210.0],["2021-06-16",561.4,573.4,518.6,551.8,16645070.0],["2021-06-17",540.0,638.3,529.8,607.3,30357600.0],["2021-06-18",612.6,649.6,568.5,592.6,24364590.0],["2021-06-21",613.4,630.1,534.3,556.9,18587610.0],["2021-06-22",541.0,587.4,510.5,582.7,16949410.0],["2021-06-23",570.4,611.0,568.0,583.0,11629180.0],["2021-06-24",579.8,587.6,556.6,567.0,8035120.0],["2021-06-25",557.5,562.9,529.7,540.6,7759690.0],["2021-06-28",551.0,593.6,543.3,581.1,9931020.0],["2021-06-29",590.6,610.0,561.8,564.3,6360410.0],["2021-06-30",560.0,581.8,546.5,566.8,5902060.0],["2021-07-01",568.6,577.1,525.3,542.2,5754990.0],["2021-07-02",527.7,532.5,477.7,519.6,9027150.0],["2021-07-06",534.6,550.7,497.0,499.6,6237030.0],["2021-07-07",477.0,489.9,428.0,450.7,9532020.0],["2021-07-08",409.5,497.9,387.6,479.4,14507820.0],["2021-07-09",483.7,489.2,458.2,461.9,5785860.0],["2021-07-12",442.9,465.5,420.7,426.1,6298640.0],["2021-07-13",405.7,421.4,387.0,393.5,8680730.0],["2021-07-14",388.0,391.3,332.4,334.3,13783070.0],["2021-07-15",322.0,374.0,321.4,360.0,19958450.0],["2021-07-16",378.3,385.5,343.0,349.6,12682570.0],["2021-07-19",329.5,353.4,311.5,346.2,11289130.0],["2021-07-20",351.4,443.9,351.3,430.9,16867340.0],["2021-07-21",418.0,465.5,401.1,407.8,15802370.0],["2021-07-22",401.6,417.4,371.5,372.4,9398590.0],["2021-07-23",377.8,384.0,346.9,369.9,8547480.0],["2021-07-26",383.2,408.5,375.7,402.9,9797760.0],["2021-07-27",399.9,403.0,370.6,380.1,5528890.0],["2021-07-28",374.1,395.6,360.8,389.0,7102140.0],["2021-07-29",380.0,402.5,374.7,381.3,5944620.0],["2021-07-30",375.4,391.9,367.9,370.2,5299620.0],["2021-08-02",375.8,384.8,350.1,352.0,5906170.0],["2021-08-03",351.6,352.1,327.8,335.9,6174010.0],["2021-08-04",344.3,352.4,298.1,298.4,8549660.0],["2021-08-05",310.8,341.2,289.1,335.1,10856510.0],["2021-08-06",334.2,335.8,315.7,327.0,5285880.0],["2021-08-09",326.8,353.8,323.5,338.0,8105460.0],["2021-08-10",369.0,371.6,314.4,317.5,11618150.0],["2021-08-11",315.8,319.1,294.0,315.5,6968430.0],["2021-08-12",309.1,341.0,307.5,330.7,7105000.0],["2021-08-13",322.0,344.8,318.8,334.7,5799080.0],["2021-08-16",338.5,361.8,327.1,356.9,8650660.0],["2021-08-17",349.9,387.8,345.9,371.6,8686890.0],["2021-08-18",373.2,387.0,364.9,365.5,5794800.0],["2021-08-19",365.9,367.8,333.3,338.2,4792060.0],["2021-08-20",339.0,346.0,322.0,344.1,5543260.0],["2021-08-23",350.3,379.3,344.0,367.8,7531930.0],["2021-08-24",371.9,482.0,363.5,442.6,22848960.0],["2021-08-25",449.0,483.0,431.7,439.6,20927150.0],["2021-08-26",427.9,447.8,400.7,403.1,10971020.0],["2021-08-27",400.1,415.8,393.9,408.4,7250740.0],["2021-08-30",417.8,457.1,412.8,433.3,10837090.0],["2021-08-31",441.6,471.6,440.5,471.3,12765960.0],["2021-09-01",471.6,478.5,430.5,436.9,8277240.0],["2021-09-02",438.7,449.0,423.7,443.8,6784880.0],["2021-09-03",435.4,448.0,424.7,440.2,5210950.0],["2021-09-07",450.0,479.3,448.8,478.3,10213370.0],["2021-09-08",470.3,494.0,457.3,474.0,9737290.0],["2021-09-09",462.3,490.0,453.6,485.2,8596090.0],["2021-09-10",491.5,517.0,489.5,501.6,9015270.0],["2021-09-13",518.2,527.9,503.5,516.9,7511100.0],["2021-09-14",509.0,515.5,469.6,473.0,6585030.0],["2021-09-15",464.3,477.4,437.7,468.4,7621420.0],["2021-09-16",464.8,486.9,459.5,460.4,5758190.0],["2021-09-17",461.0,463.8,442.0,442.0,6854900.0],["2021-09-20",419.5,433.3,385.3,402.9,7080760.0],["2021-09-21",409.7,414.9,376.5,388.2,6469630.0],["2021-09-22",385.0,405.7,377.4,400.8,5244130.0],["2021-09-23",410.6,418.5,398.5,399.8,4127110.0],["2021-09-24",398.1,405.2,392.5,400.1,3255590.0],["2021-09-27",401.2,406.3,392.1,393.0,3122550.0],["2021-09-28",389.0,391.3,368.8,369.9,3952330.0],["2021-09-29",372.5,382.6,353.7,355.4,4300780.0],["2021-09-30",351.9,417.8,337.4,380.6,10281980.0],["2021-10-01",394.1,401.3,377.5,384.6,6591900.0],["2021-10-04",389.0,390.3,363.3,367.7,3994320.0],["2021-10-05",368.6,381.0,361.9,370.6,3770280.0],["2021-10-06",363.6,376.5,356.4,368.3,3545050.0],["2021-10-07",367.8,385.5,366.0,381.4,3770430.0],["2021-10-08",379.2,387.8,370.6,371.9,2964310.0],["2021-10-11",368.5,386.6,363.0,372.5,3735140.0],["2021-10-12",372.5,375.7,362.2,368.2,2522340.0],["2021-10-13",367.2,381.5,361.2,379.1,3348450.0],["2021-10-14",378.0,411.0,377.5,400.7,6768820.0],["2021-10-15",402.0,417.9,397.8,407.4,4652470.0],["2021-10-18",408.0,436.3,404.9,430.3,5009630.0],["2021-10-19",429.6,444.4,407.4,408.0,5276920.0],["2021-10-20",406.5,417.5,403.0,408.8,3122000.0],["2021-10-21",408.9,419.4,388.0,392.4,3397760.0],["2021-10-22",373.1,376.7,359.6,366.0,4632420.0],["2021-10-25",362.3,378.5,357.8,368.3,3090540.0],["2021-10-26",365.3,374.0,357.8,360.5,2767480.0],["2021-10-27",363.3,367.9,345.8,347.6,2590410.0],["2021-10-28",350.9,360.7,348.6,352.3,2381220.0],["2021-10-29",353.4,366.3,345.3,353.7,3284150.0],["2021-11-01",356.5,371.9,353.9,370.7,3405460.0],["2021-11-02",376.2,388.0,366.3,387.9,4436170.0],["2021-11-03",409.9,442.1,388.8,407.9,8219800.0],["2021-11-04",403.9,413.0,391.1,400.5,2855370.0],["2021-11-05",411.6,419.7,399.3,417.0,4007700.0],["2021-11-08",424.8,459.5,417.7,450.6,7034780.0],["2021-11-09",424.3,426.0,392.5,399.3,3789350.0],["2021-11-10",387.9,408.7,380.5,382.9,3246360.0],["2021-11-11",380.0,402.0,375.0,394.6,3047410.0],["2021-11-12",396.0,404.4,391.2,400.0,2362310.0],["2021-11-15",403.5,432.3,402.1,426.8,3991880.0],["2021-11-16",419.7,444.3,412.3,426.0,3838820.0],["2021-11-17",423.4,440.0,420.2,421.3,2332200.0],["2021-11-18",423.9,424.0,397.8,404.1,2526200.0],["2021-11-19",402.0,413.8,396.6,408.7,2069230.0],["2021-11-22",415.1,429.9,402.9,412.4,2883180.0],["2021-11-23",412.5,420.3,380.7,391.6,2738650.0],["2021-11-24",391.4,393.3,375.5,388.9,1827080.0],["2021-11-26",362.9,381.6,361.3,376.3,1973180.0],["2021-11-29",382.6,384.3,359.2,368.4,2406380.0],["2021-11-30",367.7,370.5,327.5,339.4,4135480.0],["2021-12-01",347.1,349.4,268.5,285.7,6329610.0],["2021-12-02",292.7,312.2,270.1,302.8,5490130.0],["2021-12-03",308.3,310.6,253.1,290.1,6618860.0],["2021-12-06",281.0,304.7,271.5,287.9,4506740.0],["2021-12-07",300.3,316.8,295.0,310.4,4792710.0],["2021-12-08",307.8,339.2,297.7,323.5,4624150.0],["2021-12-09",317.5,329.5,293.1,294.6,3655680.0],["2021-12-10",293.5,299.3,260.0,274.4,5885890.0],["2021-12-13",274.9,276.3,224.6,232.4,8419980.0],["2021-12-14",209.1,251.2,208.0,245.0,10704580.0],["2021-12-15",246.0,252.8,225.3,246.6,5320820.0],["2021-12-16",253.5,258.7,240.8,244.5,4370240.0],["2021-12-17",243.9,307.1,236.5,291.2,14475310.0],["2021-12-20",289.6,307.0,281.1,297.0,6693820.0],["2021-12-21",294.0,322.3,290.5,303.0,4685250.0],["2021-12-22",299.4,304.8,280.4,286.8,3698380.0],["2021-12-23",288.6,294.3,268.2,285.2,3700590.0],["2021-12-27",283.5,293.9,270.1,287.0,3078560.0],["2021-12-28",281.8,297.4,275.9,277.2,3158810.0],["2021-12-29",277.5,283.5,266.2,279.5,3098340.0],["2021-12-30",279.1,301.9,276.8,289.4,3605640.0],["2021-12-31",287.6,294.0,271.1,272.0,2340800.0],["2022-01-03",274.2,281.3,264.2,265.2,2674090.0],["2022-01-04",266.7,266.7,246.4,254.9,3334790.0],["2022-01-05",251.7,253.0,223.6,227.5,4517210.0],["2022-01-06",229.6,237.7,208.0,224.6,5911270.0],["2022-01-07",236.1,243.0,224.4,229.9,4948100.0],["2022-01-10",224.2,228.7,212.5,227.8,3778400.0],["2022-01-11",224.0,237.5,220.9,227.9,3606380.0],["2022-01-12",228.6,233.6,220.5,227.2,2747210.0],["2022-01-13",226.5,231.5,205.3,206.6,4100500.0],["2022-01-14",203.3,210.8,195.1,205.7,5699660.0],["2022-01-18",197.9,198.9,178.0,188.4,5567970.0],["2022-01-19",185.3,194.2,180.3,183.2,3509680.0],["2022-01-20",185.9,201.6,179.5,180.7,5107870.0],["2022-01-21",177.7,185.6,162.2,179.7,6518570.0],["2022-01-24",162.4,172.9,142.3,166.4,8242470.0],["2022-01-25",158.9,166.2,155.5,160.2,4243460.0],["2022-01-26",162.1,181.6,156.5,159.4,7672290.0],["2022-01-27",161.1,165.9,144.0,145.2,5053020.0],["2022-01-28",146.0,152.5,134.0,150.6,5395160.0],["2022-01-31",151.4,162.5,150.0,160.6,4144790.0],["2022-02-01",181.5,187.1,165.2,168.6,12442770.0],["2022-02-02",165.5,170.7,153.8,154.2,4862600.0],["2022-02-03",150.4,158.5,146.5,148.7,3921510.0],["2022-02-04",150.0,157.0,147.4,153.5,3239650.0],["2022-02-07",156.2,160.0,146.8,149.1,2975520.0],["2022-02-08",149.0,168.2,146.5,164.3,5127250.0],["2022-02-09",163.0,190.0,161.4,189.4,7586740.0],["2022-02-10",179.0,209.6,178.5,185.9,9895740.0],["2022-02-11",186.2,196.6,183.3,188.1,6842590.0],["2022-02-14",188.3,193.6,176.6,177.5,4610670.0],["2022-02-15",180.5,195.5,179.6,194.8,3985200.0],["2022-02-16",193.5,205.8,192.6,196.7,4944460.0],["2022-02-17",194.8,202.1,184.7,189.4,4013020.0],["2022-02-18",189.9,192.0,176.8,179.0,3195350.0],["2022-02-22",173.6,181.3,161.1,164.7,4296850.0],["2022-02-23",167.3,170.2,156.2,157.3,3015590.0],["2022-02-24",149.7,177.7,149.6,176.8,5440570.0],["2022-02-25",177.1,178.6,165.3,176.6,3694410.0],["2022-02-28",180.0,193.4,176.1,188.6,4277230.0],["2022-03-01",190.0,194.3,178.3,183.2,4400300.0],["2022-03-02",180.1,186.9,173.1,185.3,3503820.0],["2022-03-03",186.3,187.0,178.0,180.6,2482590.0],["2022-03-04",180.5,183.2,163.5,165.7,3947460.0],["2022-03-07",169.1,171.0,149.0,152.1,3950730.0],["2022-03-08",151.5,162.6,143.8,153.9,3537040.0],["2022-03-09",157.2,162.7,154.3,157.1,2520640.0],["2022-03-10",156.3,158.1,147.8,153.2,2566650.0],["2022-03-11",153.1,154.0,142.7,143.0,2920290.0],["2022-03-14",140.5,141.6,129.0,135.6,3295980.0],["2022-03-15",137.6,146.9,131.7,144.8,4085310.0],["2022-03-16",145.1,156.9,142.3,152.3,3910450.0],["2022-03-17",149.1,156.1,148.6,151.9,2413040.0],["2022-03-18",149.8,159.0,149.7,158.0,3199210.0],["2022-03-21",156.9,165.5,152.8,158.6,3425670.0],["2022-03-22",158.8,189.1,157.5,182.6,8179890.0],["2022-03-23",187.5,223.5,181.8,207.4,17014260.0],["2022-03-24",200.5,205.7,188.6,202.3,6847170.0],["2022-03-25",199.5,217.0,197.1,202.4,7181470.0],["2022-03-28",206.1,297.3,205.3,293.3,22670410.0],["2022-03-29",300.3,343.3,264.1,294.4,21229310.0],["2022-03-30",285.6,292.3,253.5,256.8,9538420.0],["2022-03-31",247.7,259.2,232.6,246.4,8923900.0],["2022-04-01",251.3,252.8,223.4,233.0,6573570.0],["2022-04-04",234.8,237.5,219.4,233.1,5145840.0],["2022-04-05",231.8,239.6,210.0,212.1,4162410.0],["2022-04-06",206.5,219.2,200.1,203.9,5221220.0],["2022-04-07",206.3,209.4,186.3,197.3,5337050.0],["2022-04-08",197.0,197.0,181.3,182.4,4267470.0],["2022-04-11",180.3,188.2,177.2,187.2,3755460.0],["2022-04-12",188.8,190.1,172.0,174.2,4207310.0],["2022-04-13",175.5,185.8,169.4,185.3,3674880.0],["2022-04-14",182.7,186.9,179.0,180.2,2533370.0],["2022-04-18",181.0,181.9,169.7,174.8,2389260.0],["2022-04-19",173.8,189.2,171.0,186.8,3174490.0],["2022-04-20",184.0,186.6,173.0,173.4,2391350.0],["2022-04-21",174.1,180.7,166.6,168.5,2637270.0],["2022-04-22",171.2,176.1,161.0,165.2,2643170.0],["2022-04-25",163.9,170.3,162.9,169.6,2644420.0],["2022-04-26",168.9,170.9,154.9,155.0,2473280.0],["2022-04-27",153.9,162.5,152.5,158.5,2660590.0],["2022-04-28",157.1,161.3,147.0,156.4,2985770.0],["2022-04-29",156.3,160.5,152.2,153.0,2134270.0],["2022-05-02",151.0,154.9,146.1,152.6,2388320.0],["2022-05-03",151.6,161.1,147.3,155.1,3183430.0],["2022-05-04",152.2,159.1,146.8,157.2,2642170.0],["2022-05-05",156.8,157.9,143.6,146.9,2698760.0],["2022-05-06",146.6,148.4,135.2,137.6,3303310.0],["2022-05-09",136.3,136.3,124.3,125.2,4073220.0],["2022-05-10",131.5,140.1,115.0,118.4,5569340.0],["2022-05-11",115.6,116.5,99.1,103.7,5850870.0],["2022-05-12",100.5,137.1,97.0,112.0,10488780.0],["2022-05-13",121.1,124.9,114.9,118.1,5812930.0],["2022-05-16",119.0,126.6,115.0,117.1,4096000.0],["2022-05-17",120.6,129.2,118.4,129.0,3818350.0],["2022-05-18",127.3,142.2,125.1,127.6,5372940.0],["2022-05-19",127.7,135.0,126.6,130.8,5044360.0],["2022-05-20",131.8,133.5,114.3,120.3,4138790.0],["2022-05-23",120.1,120.2,114.5,115.8,2485440.0],["2022-05-24",113.3,113.9,103.0,103.9,3768930.0],["2022-05-25",104.8,118.8,104.0,118.8,5362800.0],["2022-05-26",117.5,128.8,115.9,122.3,7100240.0],["2022-05-27",126.5,144.7,124.0,144.3,8990600.0],["2022-05-31",157.5,161.3,139.3,143.4,10697510.0],["2022-06-01",140.1,143.2,128.0,128.1,5553970.0],["2022-06-02",126.9,135.4,123.0,133.0,4530990.0],["2022-06-03",127.8,130.6,121.8,124.5,3922600.0],["2022-06-06",124.2,125.8,117.7,119.5,3453790.0],["2022-06-07",120.2,132.5,118.1,130.7,4037060.0],["2022-06-08",128.0,142.5,127.1,135.2,5174220.0],["2022-06-09",133.7,135.3,125.7,127.8,3225480.0],["2022-06-10",126.3,127.3,120.7,124.3,2650990.0],["2022-06-13",119.1,122.0,110.9,114.8,2791600.0],["2022-06-14",115.2,120.5,111.1,119.2,2572350.0],["2022-06-15",115.5,129.7,115.4,127.7,3721360.0],["2022-06-16",122.2,125.0,114.3,117.9,2651810.0],["2022-06-17",118.6,127.1,118.6,125.3,3304230.0],["2022-06-21",127.5,129.3,122.2,125.0,3035740.0],["2022-06-22",125.0,132.2,123.7,126.0,2666070.0],["2022-06-23",127.9,128.1,114.4,120.5,3607310.0],["2022-06-24",121.7,125.7,119.3,124.7,8075900.0],["2022-06-27",125.8,147.5,123.1,141.3,7760190.0],["2022-06-28",140.0,143.0,133.1,133.8,3967710.0],["2022-06-29",130.7,138.9,128.0,136.5,2769040.0],["2022-06-30",134.0,138.5,129.1,135.5,2534830.0],["2022-07-01",134.8,143.1,132.6,135.3,3095260.0],["2022-07-05",135.5,135.8,125.6,127.8,3026100.0],["2022-07-06",126.8,130.4,121.6,125.7,2576210.0],["2022-07-07",125.4,146.9,124.1,144.8,6276320.0],["2022-07-08",138.9,153.2,138.4,146.6,4892080.0],["2022-07-11",144.9,149.9,140.7,149.5,3239440.0],["2022-07-12",149.5,161.4,148.1,156.0,5283530.0],["2022-07-13",150.5,159.3,149.0,151.4,3666670.0],["2022-07-14",149.5,156.8,147.3,150.6,3530270.0],["2022-07-15",152.7,153.9,147.1,153.7,2614440.0],["2022-07-18",156.0,169.6,155.3,165.4,5404050.0],["2022-07-19",174.1,178.2,162.5,163.6,5052150.0],["2022-07-20",165.2,177.3,163.3,175.2,4758290.0],["2022-07-21",179.0,183.7,169.5,170.0,3935000.0],["2022-07-22",167.0,168.8,152.8,155.0,3146990.0],["2022-07-25",155.5,155.7,148.0,149.1,2068440.0],["2022-07-26",146.6,147.3,139.4,140.3,2131710.0],["2022-07-27",142.3,145.4,138.2,144.8,2319200.0],["2022-07-28",146.3,152.9,142.0,145.8,2461870.0],["2022-07-29",143.1,148.7,140.4,145.6,1822250.0],["2022-08-01",143.3,155.0,143.2,153.7,2391970.0],["2022-08-02",154.5,169.9,153.1,168.6,4273420.0],["2022-08-03",172.0,182.7,167.8,182.1,4195190.0],["2022-08-04",189.8,197.5,182.5,186.6,6658550.0],["2022-08-05",169.7,227.7,165.0,221.8,12578020.0],["2022-08-08",240.6,275.0,231.0,239.6,13281920.0],["2022-08-09",232.0,238.5,217.4,224.5,6236800.0],["2022-08-10",233.9,238.0,207.3,236.7,6415700.0],["2022-08-11",240.7,260.8,236.8,254.6,7933790.0],["2022-08-12",269.4,272.0,239.6,244.4,7338600.0],["2022-08-15",240.7,244.9,226.7,242.1,5018270.0],["2022-08-16",240.1,261.6,234.0,248.1,7230110.0],["2022-08-17",245.9,254.5,212.8,213.6,5941200.0],["2022-08-18",218.6,220.9,191.2,192.9,5042900.0],["2022-08-19",180.4,189.6,175.0,180.2,5246150.0],["2022-08-22",113.3,130.5,103.0,104.6,15115870.0],["2022-08-23",107.2,109.4,94.7,95.6,8018810.0],["2022-08-24",95.9,99.0,92.3,95.8,5047830.0],["2022-08-25",97.8,99.4,93.1,95.7,3159630.0],["2022-08-26",95.8,96.7,89.6,91.7,3639550.0],["2022-08-29",90.4,96.1,89.1,94.7,3960260.0],["2022-08-30",95.9,96.4,90.3,92.7,2516750.0],["2022-08-31",91.1,92.8,86.8,91.2,3300970.0],["2022-09-01",90.3,90.3,83.0,85.8,2633560.0],["2022-09-02",87.8,91.7,83.5,88.8,2761470.0],["2022-09-06",86.5,87.5,81.7,81.9,2086660.0],["2022-09-07",80.7,84.6,78.9,83.9,2174820.0],["2022-09-08",83.0,87.2,82.4,86.4,1670860.0],["2022-09-09",88.6,97.3,87.8,97.2,3635280.0],["2022-09-12",100.1,107.5,98.5,102.2,4722560.0],["2022-09-13",96.3,98.9,94.5,97.2,2491120.0],["2022-09-14",95.2,99.3,92.1,99.1,2207820.0],["2022-09-15",97.5,103.9,97.1,98.8,2506030.0],["2022-09-16",96.2,96.8,89.8,89.8,3198960.0],["2022-09-19",90.7,93.5,88.5,91.8,2354160.0],["2022-09-20",92.3,93.2,86.2,87.1,1718690.0],["2022-09-21",87.3,89.6,84.6,86.0,2021340.0],["2022-09-22",86.2,86.6,77.3,78.5,2692730.0],["2022-09-23",77.2,81.4,76.5,79.9,1991010.0],["2022-09-26",76.5,79.7,68.1,68.3,4328480.0],["2022-09-27",71.6,75.2,69.8,74.5,3336010.0],["2022-09-28",73.0,77.1,71.1,76.7,2445950.0],["2022-09-29",74.6,76.1,69.0,71.0,2250200.0],["2022-09-30",69.7,72.8,68.2,69.7,1655700.0],["2022-10-03",68.4,69.5,66.1,68.8,2149990.0],["2022-10-04",69.8,81.3,69.7,78.3,4254830.0],["2022-10-05",75.5,75.5,70.4,73.3,2269970.0],["2022-10-06",73.8,76.2,71.2,71.2,1934560.0],["2022-10-07",71.0,71.0,64.0,65.3,2343620.0],["2022-10-10",64.6,69.3,62.7,63.5,2339270.0],["2022-10-11",64.0,64.8,60.7,61.2,2262150.0],["2022-10-12",61.2,62.4,56.2,58.5,3249180.0],["2022-10-13",56.3,62.8,54.7,60.4,2956550.0],["2022-10-14",62.1,63.5,59.5,60.0,2189850.0],["2022-10-17",61.8,64.8,60.9,63.6,1858070.0],["2022-10-18",66.0,68.0,63.7,65.1,2204140.0],["2022-10-19",64.1,65.0,60.5,61.1,1366610.0],["2022-10-20",62.0,65.8,61.3,63.5,1730940.0],["2022-10-21",63.5,65.7,62.2,64.9,1494440.0],["2022-10-24",64.6,65.5,62.0,63.6,1436310.0],["2022-10-25",63.0,70.0,62.7,67.5,2679820.0],["2022-10-26",65.4,71.1,65.0,66.4,2217760.0],["2022-10-27",68.3,69.3,64.9,65.1,1387330.0],["2022-10-28",65.5,67.0,63.6,65.1,1566860.0],["2022-10-31",68.2,72.5,65.4,66.6,3485910.0],["2022-11-01",67.6,68.5,61.3,61.5,2135430.0],["2022-11-02",62.6,63.3,57.9,58.1,2211280.0],["2022-11-03",57.5,58.5,55.8,57.0,1654320.0],["2022-11-04",58.3,58.5,54.2,56.5,1813460.0],["2022-11-07",55.6,56.1,51.7,53.3,2003790.0],["2022-11-08",53.8,56.2,53.0,56.2,2718980.0],["2022-11-09",53.7,53.9,50.5,51.9,2571120.0],["2022-11-10",55.0,62.7,53.5,61.3,4005250.0],["2022-11-11",60.1,72.8,59.3,72.0,4382230.0],["2022-11-14",80.2,83.5,72.9,73.4,5308390.0],["2022-11-15",78.3,81.9,74.6,79.5,4434980.0],["2022-11-16",77.4,78.0,71.6,75.3,2992970.0],["2022-11-17",72.9,74.2,71.0,73.9,1712000.0],["2022-11-18",75.3,78.4,73.4,75.9,2157210.0],["2022-11-21",73.0,75.6,70.5,72.7,1689270.0],["2022-11-22",72.1,75.1,70.7,73.2,1459190.0],["2022-11-23",73.5,79.9,72.8,76.4,3750900.0],["2022-11-25",76.6,77.4,75.0,75.1,828760.0],["2022-11-28",74.4,74.4,71.2,73.3,1787320.0],["2022-11-29",72.9,76.2,70.8,74.3,1631780.0],["2022-11-30",74.8,74.8,69.6,72.3,4491380.0],["2022-12-01",72.9,91.5,72.1,81.7,9670850.0],["2022-12-02",81.8,86.3,79.2,81.7,3476560.0],["2022-12-05",81.8,85.4,74.1,74.5,2831340.0],["2022-12-06",74.6,74.8,66.8,67.5,2618810.0],["2022-12-07",67.7,71.3,60.0,60.5,3923440.0],["2022-12-08",62.4,67.0,59.7,60.7,3049640.0],["2022-12-09",60.5,61.3,58.1,59.4,2315640.0],["2022-12-12",59.9,60.0,56.1,59.5,1752380.0],["2022-12-13",65.0,65.1,55.3,57.2,3493240.0],["2022-12-14",57.7,58.8,56.1,57.5,2215590.0],["2022-12-15",56.0,60.5,55.3,56.0,2870650.0],["2022-12-16",56.5,57.3,51.3,53.1,2969450.0],["2022-12-19",52.3,53.2,47.8,48.9,2949140.0],["2022-12-20",48.7,51.5,47.4,50.8,2227380.0],["2022-12-21",51.4,53.7,50.5,53.0,1960760.0],["2022-12-22",41.4,49.8,41.1,49.1,5546140.0],["2022-12-23",47.0,48.2,43.1,44.0,3031110.0],["2022-12-27",42.0,42.1,40.0,40.3,2167650.0],["2022-12-28",40.1,41.3,38.1,38.4,2974430.0],["2022-12-29",39.0,41.9,38.6,41.4,2122530.0],["2022-12-30",40.4,40.9,39.0,40.7,1845080.0],["2023-01-03",41.4,43.9,38.7,39.3,2210050.0],["2023-01-04",40.0,41.6,38.4,40.9,1799930.0],["2023-01-05",40.3,40.6,38.6,39.6,1275740.0],["2023-01-06",39.8,39.9,37.7,38.5,1530540.0],["2023-01-09",39.2,40.2,37.9,39.3,1716400.0],["2023-01-10",39.1,40.8,39.1,40.6,1284460.0],["2023-01-11",44.3,49.8,43.1,49.2,5399500.0],["2023-01-12",50.9,53.5,47.4,50.2,4196120.0],["2023-01-13",48.4,51.4,47.7,50.6,2592030.0],["2023-01-17",53.7,61.7,50.6,60.7,5760720.0],["2023-01-18",63.7,65.5,54.6,56.5,6212540.0],["2023-01-19",54.7,56.5,52.6,55.2,2973490.0],["2023-01-20",55.3,58.1,54.5,55.2,3127190.0],["2023-01-23",55.3,59.2,54.2,56.6,3409290.0],["2023-01-24",54.0,59.5,54.0,55.0,2429390.0],["2023-01-25",54.3,54.7,52.8,53.3,2297510.0],["2023-01-26",55.0,56.1,51.0,52.8,2159770.0],["2023-01-27",52.5,56.2,51.0,55.1,3346960.0],["2023-01-30",52.8,53.4,49.5,50.1,3411680.0],["2023-01-31",51.0,53.5,50.0,53.5,2188140.0],["2023-02-01",53.0,58.0,52.7,57.1,3697090.0],["2023-02-02",62.8,64.5,59.3,60.8,4969090.0],["2023-02-03",61.0,67.7,60.3,60.8,5235340.0],["2023-02-06",63.1,73.3,60.5,68.0,6251390.0],["2023-02-07",69.4,69.6,60.5,61.8,4741100.0],["2023-02-08",61.2,61.3,56.1,57.2,3142440.0],["2023-02-09",58.7,58.8,51.4,53.6,2911330.0],["2023-02-10",52.1,52.1,46.4,49.0,3867080.0],["2023-02-13",47.5,49.1,45.8,46.8,2621940.0],["2023-02-14",45.5,46.2,43.9,45.0,3619920.0],["2023-02-15",45.6,52.7,45.3,51.7,4642310.0],["2023-02-16",52.4,54.9,50.5,52.5,3208550.0],["2023-02-17",53.2,55.3,52.1,52.4,2759240.0],["2023-02-21",54.7,62.0,54.4,61.0,7351300.0],["2023-02-22",64.2,67.9,60.2,62.6,6866720.0],["2023-02-23",62.9,66.5,59.1,62.3,4214430.0],["2023-02-24",61.3,62.4,59.9,62.0,2339820.0],["2023-02-27",63.1,81.9,61.9,76.1,12267760.0],["2023-02-28",77.8,85.3,71.1,71.4,11345850.0],["2023-03-01",68.0,71.1,64.6,65.7,4117740.0],["2023-03-02",62.4,63.7,59.0,61.0,2819120.0],["2023-03-03",62.0,66.9,61.4,65.8,3406960.0],["2023-03-06",65.8,67.5,62.5,62.5,2624280.0],["2023-03-07",62.3,63.5,60.0,60.1,1622990.0],["2023-03-08",60.4,61.3,56.7,58.4,1986210.0],["2023-03-09",57.4,59.2,55.6,56.5,1617850.0],["2023-03-10",55.6,56.2,53.0,53.8,1557470.0],["2023-03-13",54.4,55.6,52.4,54.6,1551810.0],["2023-03-14",54.8,55.1,43.6,46.4,6487130.0],["2023-03-15",45.3,46.1,41.5,42.1,3632330.0],["2023-03-16",42.2,46.5,40.6,43.9,2793170.0],["2023-03-17",43.0,43.4,41.1,41.8,2743360.0],["2023-03-20",42.5,43.8,41.4,42.7,1758130.0],["2023-03-21",43.3,44.5,42.1,44.1,2084710.0],["2023-03-22",47.3,47.5,43.1,43.4,3144660.0],["2023-03-23",44.4,46.8,43.4,44.7,1945150.0],["2023-03-24",44.0,45.4,43.8,44.7,1047760.0],["2023-03-27",45.1,45.8,43.0,45.5,2031440.0],["2023-03-28",45.1,55.0,44.6,51.5,8981150.0],["2023-03-29",51.4,52.1,48.3,50.0,2809780.0],["2023-03-30",51.1,51.6,48.7,49.7,2023350.0],["2023-03-31",49.1,50.6,48.7,50.1,1900330.0],["2023-04-03",49.9,51.5,49.4,51.1,3361660.0],["2023-04-04",40.8,44.5,38.8,39.1,9039950.0],["2023-04-05",40.7,40.9,39.4,40.5,3065720.0],["2023-04-06",44.5,51.6,43.1,49.0,10155480.0],["2023-04-10",47.7,53.7,47.4,52.4,5057570.0],["2023-04-11",54.5,56.3,52.5,54.3,3663040.0],["2023-04-12",56.2,57.4,53.4,53.4,3362080.0],["2023-04-13",54.8,56.6,53.9,54.6,2048540.0],["2023-04-14",57.4,57.6,49.0,51.2,3599800.0],["2023-04-17",52.4,53.0,51.3,52.0,1621310.0],["2023-04-18",52.3,52.3,49.8,50.5,1373230.0],["2023-04-19",49.5,51.7,49.2,51.0,1281400.0],["2023-04-20",50.0,50.2,48.9,49.7,1029580.0],["2023-04-21",49.4,50.7,49.1,49.9,1397320.0],["2023-04-24",49.0,50.3,46.4,49.6,2238440.0],["2023-04-25",49.4,53.4,49.2,51.5,3303820.0],["2023-04-26",51.8,53.2,50.5,51.9,1427510.0],["2023-04-27",52.2,55.6,51.6,53.7,2101510.0],["2023-04-28",54.6,55.4,53.4,55.0,1897560.0],["2023-05-01",55.3,56.9,53.8,56.5,2034120.0],["2023-05-02",56.7,57.4,53.2,55.0,1623970.0],["2023-05-03",54.1,58.2,54.1,57.4,2505720.0],["2023-05-04",58.4,60.5,57.2,59.2,2500750.0],["2023-05-05",61.0,61.1,56.6,58.9,2847930.0],["2023-05-08",58.3,60.3,57.6,59.0,1703610.0],["2023-05-09",58.1,59.5,55.3,55.4,1877280.0],["2023-05-10",56.0,56.1,54.0,54.9,1456840.0],["2023-05-11",54.2,54.8,51.9,53.4,1389160.0],["2023-05-12",52.7,53.2,50.8,52.0,1339470.0],["2023-05-15",51.0,52.4,50.3,51.4,1211510.0],["2023-05-16",51.0,51.4,49.4,49.6,1191100.0],["2023-05-17",49.7,51.5,48.7,51.0,1393770.0],["2023-05-18",50.8,51.6,49.9,50.7,1069150.0],["2023-05-19",50.9,50.9,49.6,50.3,1068200.0],["2023-05-22",50.3,52.1,49.6,51.2,1400930.0],["2023-05-23",50.9,51.4,49.8,50.3,1219730.0],["2023-05-24",50.0,50.8,48.0,48.8,1708580.0],["2023-05-25",49.3,49.3,46.2,47.0,1688410.0],["2023-05-26",47.5,48.5,46.3,46.4,1176990.0],["2023-05-30",47.4,47.8,45.0,46.3,1390050.0],["2023-05-31",45.8,46.1,43.8,45.0,1337540.0],["2023-06-01",45.1,46.6,44.7,45.5,1243100.0],["2023-06-02",46.3,46.7,45.3,45.5,947790.0],["2023-06-05",46.5,46.7,45.5,46.3,771720.0],["2023-06-06",45.9,47.7,45.5,46.4,1513500.0],["2023-06-07",47.6,47.6,46.1,47.3,1514850.0],["2023-06-08",46.7,47.3,45.2,46.8,1571480.0],["2023-06-09",46.5,48.2,46.5,47.7,1485530.0],["2023-06-12",47.8,48.8,47.4,47.9,1032150.0],["2023-06-13",48.6,51.5,48.2,50.0,2560280.0],["2023-06-14",50.7,50.8,48.2,49.0,1554870.0],["2023-06-15",48.5,48.5,46.8,47.6,1610360.0],["2023-06-16",48.2,48.3,46.7,47.0,1876430.0],["2023-06-20",46.9,47.3,44.9,45.9,1645020.0],["2023-06-21",46.0,46.4,45.0,45.3,1302690.0],["2023-06-22",42.5,42.8,40.7,41.7,3834310.0],["2023-06-23",41.2,41.5,40.1,40.1,1457570.0],["2023-06-26",40.8,41.3,40.1,40.3,1410250.0],["2023-06-27",40.8,41.5,40.1,41.0,1594270.0],["2023-06-28",40.9,45.5,40.8,44.1,2606440.0],["2023-06-29",43.6,44.3,41.8,44.2,2828460.0],["2023-06-30",43.3,44.0,42.5,44.0,1735520.0],["2023-07-03",43.9,46.0,43.2,44.4,1608420.0],["2023-07-05",44.4,44.4,42.2,42.5,2046840.0],["2023-07-06",42.2,43.3,41.9,42.9,2065760.0],["2023-07-07",43.1,43.6,42.0,42.0,1549880.0],["2023-07-10",41.8,42.9,41.7,42.4,2346770.0],["2023-07-11",43.0,44.4,42.5,43.9,2329400.0],["2023-07-12",44.3,44.7,43.5,44.0,1884760.0],["2023-07-13",44.3,45.2,43.9,44.4,2139150.0],["2023-07-14",45.5,45.7,43.0,43.3,1739560.0],["2023-07-17",43.4,43.9,42.7,43.7,1232720.0],["2023-07-18",43.5,45.4,42.7,43.1,1842760.0],["2023-07-19",43.5,44.0,42.8,43.7,2019830.0],["2023-07-20",43.3,43.7,42.3,43.3,1989100.0],["2023-07-21",43.4,44.8,42.9,44.0,8521020.0],["2023-07-24",58.4,62.3,48.7,58.5,25691880.0],["2023-07-25",53.6,54.8,50.3,51.2,5840460.0],["2023-07-26",51.5,52.5,49.1,50.7,3119770.0],["2023-07-27",51.1,51.5,45.1,45.2,4240850.0],["2023-07-28",46.6,46.7,45.2,46.4,2481300.0],["2023-07-31",46.6,50.8,46.4,49.7,3717620.0],["2023-08-01",49.3,51.7,48.4,49.3,2388110.0],["2023-08-02",48.5,48.8,46.8,48.0,1553290.0],["2023-08-03",47.9,49.8,47.4,49.1,1471630.0],["2023-08-04",49.1,50.8,48.2,49.3,2087540.0],["2023-08-07",50.4,52.8,50.1,51.2,2703210.0],["2023-08-08",54.6,54.6,49.9,50.9,3042300.0],["2023-08-09",50.9,51.6,48.6,49.0,1809060.0],["2023-08-10",49.5,51.0,49.0,49.8,1392340.0],["2023-08-11",49.1,52.8,49.1,52.6,5967180.0],["2023-08-14",33.3,36.4,31.8,33.9,13416120.0],["2023-08-15",34.9,38.0,33.0,36.8,7040200.0],["2023-08-16",36.8,38.4,34.7,37.5,5699250.0],["2023-08-17",36.7,40.6,36.4,40.4,7147800.0],["2023-08-18",40.6,41.9,38.6,40.9,5165850.0],["2023-08-21",40.0,40.3,30.5,31.2,11371260.0],["2023-08-22",31.0,31.1,24.6,25.5,10872410.0],["2023-08-23",19.5,22.0,19.4,19.6,19985440.0],["2023-08-24",16.31,16.6,13.33,14.37,26408000.0],["2023-08-25",13.44,14.45,12.4,12.43,24061600.0],["2023-08-28",11.99,12.35,11.05,11.07,24658900.0],["2023-08-29",11.24,11.7,10.72,10.91,27312500.0],["2023-08-30",11.1,13.64,10.73,12.73,55170300.0],["2023-08-31",13.9,13.9,12.55,12.55,38962100.0],["2023-09-01",12.68,13.23,12.12,13.1,22944900.0],["2023-09-05",13.0,13.76,12.64,13.64,20097300.0],["2023-09-06",11.7,11.7,8.43,8.62,84989600.0],["2023-09-07",8.25,8.38,7.71,8.12,47792100.0],["2023-09-08",7.96,8.0,7.1,7.18,32352800.0],["2023-09-11",7.42,7.64,7.05,7.34,26368700.0],["2023-09-12",7.38,8.14,7.22,7.57,37788100.0],["2023-09-13",7.57,8.35,7.38,8.24,37600400.0],["2023-09-14",8.91,9.1,8.05,8.14,46855400.0],["2023-09-15",8.09,8.54,7.88,8.36,24215700.0],["2023-09-18",8.25,8.32,7.68,7.8,18562200.0],["2023-09-19",7.7,8.37,7.33,8.25,23462300.0],["2023-09-20",8.05,8.69,7.97,8.16,23101700.0],["2023-09-21",8.11,8.34,7.69,7.7,14920200.0],["2023-09-22",7.77,8.09,7.59,7.62,13921800.0],["2023-09-25",7.69,8.5,7.46,8.14,20448700.0],["2023-09-26",8.08,8.46,7.77,7.91,16714200.0],["2023-09-27",7.95,8.1,7.5,7.57,15769700.0],["2023-09-28",7.5,7.79,7.31,7.79,15141000.0],["2023-09-29",7.84,8.31,7.84,7.99,17752300.0],["2023-10-02",8.06,8.4,7.77,8.15,17438900.0],["2023-10-03",8.11,8.28,7.84,7.85,11379800.0],["2023-10-04",7.88,8.5,7.73,8.34,18725900.0],["2023-10-05",8.25,8.83,8.15,8.3,20160600.0],["2023-10-06",8.26,9.43,8.21,9.26,35656300.0],["2023-10-09",9.11,9.86,9.06,9.82,26758500.0],["2023-10-10",9.91,10.38,9.62,9.92,27390100.0],["2023-10-11",10.0,10.52,9.81,10.42,23782900.0],["2023-10-12",10.64,11.17,10.21,11.0,31698600.0],["2023-10-13",10.74,10.84,9.34,9.5,31240000.0],["2023-10-16",9.23,9.54,8.96,9.33,19021200.0],["2023-10-17",9.17,10.26,9.15,9.86,23503200.0],["2023-10-18",9.82,10.22,9.16,9.16,17228600.0],["2023-10-19",9.3,9.83,8.97,9.36,18145600.0],["2023-10-20",9.13,9.7,9.0,9.08,13827900.0],["2023-10-23",9.37,9.62,8.91,9.16,17172900.0],["2023-10-24",9.34,9.96,9.19,9.33,15333400.0],["2023-10-25",9.42,9.54,9.08,9.28,12729100.0],["2023-10-26",9.34,9.47,9.08,9.23,12472800.0],["2023-10-27",9.27,9.66,9.13,9.15,13892300.0],["2023-10-30",9.29,10.01,9.24,9.96,16581400.0],["2023-10-31",10.0,10.69,9.96,10.68,18157000.0],["2023-11-01",10.76,10.8,10.01,10.03,14634300.0],["2023-11-02",10.22,10.67,10.21,10.49,14482100.0],["2023-11-03",10.64,11.3,10.53,10.72,22573400.0],["2023-11-06",11.0,11.43,10.76,10.95,20742400.0],["2023-11-07",10.98,11.03,10.11,10.22,16037800.0],["2023-11-08",10.3,10.36,9.96,10.09,19309400.0],["2023-11-09",8.18,9.37,8.02,8.71,63400600.0],["2023-11-10",8.42,8.45,7.84,8.01,29092200.0],["2023-11-13",7.95,7.96,7.61,7.9,17230500.0],["2023-11-14",8.18,8.25,7.78,8.07,20005200.0],["2023-11-15",8.18,8.3,7.77,7.89,20265500.0],["2023-11-16",7.84,7.85,7.36,7.39,19837100.0],["2023-11-17",7.42,7.5,7.26,7.43,13161900.0],["2023-11-20",7.5,7.52,7.15,7.16,13311800.0],["2023-11-21",7.07,7.09,6.52,6.65,26428300.0],["2023-11-22",6.72,7.11,6.6,6.99,18437000.0],["2023-11-24",6.97,7.03,6.82,6.9,8594100.0],["2023-11-27",6.88,6.89,6.67,6.8,11484300.0],["2023-11-28",6.73,6.8,6.53,6.7,17932100.0],["2023-11-29",6.95,7.34,6.86,7.17,32449100.0],["2023-11-30",7.15,7.18,6.64,6.65,20347100.0],["2023-12-01",6.66,6.99,6.53,6.86,24079300.0],["2023-12-04",6.87,7.54,6.81,7.49,30553700.0],["2023-12-05",7.42,7.45,6.88,7.02,21060400.0],["2023-12-06",7.07,7.15,6.77,6.79,17025000.0],["2023-12-07",6.79,6.92,6.71,6.82,11599400.0],["2023-12-08",6.82,7.04,6.79,6.93,11951500.0],["2023-12-11",6.86,7.12,6.73,7.11,14619100.0],["2023-12-12",7.14,7.15,6.7,6.72,16793900.0],["2023-12-13",6.77,6.92,6.5,6.81,21774800.0],["2023-12-14",6.94,7.22,6.67,6.71,28592900.0],["2023-12-15",6.79,6.81,6.62,6.65,36845500.0],["2023-12-18",6.66,6.84,6.47,6.74,17455500.0],["2023-12-19",6.78,6.82,6.63,6.74,16633600.0],["2023-12-20",6.69,6.7,6.17,6.17,26820100.0],["2023-12-21",6.33,6.38,5.93,6.07,28731800.0],["2023-12-22",6.05,6.2,5.96,6.1,15846500.0],["2023-12-26",6.08,6.19,5.96,6.11,13107000.0],["2023-12-27",6.11,6.26,6.04,6.16,11129300.0],["2023-12-28",6.18,6.5,6.14,6.21,18490600.0],["2023-12-29",6.2,6.23,6.06,6.12,15129600.0],["2024-01-02",6.09,6.33,6.01,6.11,13559500.0],["2024-01-03",6.05,6.07,5.55,5.58,29667200.0],["2024-01-04",5.56,5.6,5.25,5.3,22982900.0],["2024-01-05",5.26,5.28,5.08,5.17,16213500.0],["2024-01-08",5.14,5.42,5.09,5.29,14387800.0],["2024-01-09",5.24,5.3,5.03,5.04,13134200.0],["2024-01-10",5.05,5.05,4.71,4.91,22955000.0],["2024-01-11",4.86,4.87,4.64,4.7,13427900.0],["2024-01-12",4.67,4.79,4.47,4.56,14495000.0],["2024-01-16",4.54,4.54,4.13,4.21,17837000.0],["2024-01-17",4.07,4.26,4.01,4.11,15468000.0],["2024-01-18",4.15,4.44,4.08,4.43,17690000.0],["2024-01-19",4.5,4.53,4.3,4.51,11258100.0],["2024-01-22",4.6,4.81,4.43,4.48,14325900.0],["2024-01-23",4.53,4.72,4.33,4.33,12718300.0],["2024-01-24",4.4,4.44,4.11,4.13,11173100.0],["2024-01-25",4.13,4.23,4.07,4.08,11252900.0],["2024-01-26",4.12,4.26,4.06,4.07,11295600.0],["2024-01-29",4.11,4.27,3.98,4.27,10971900.0],["2024-01-30",4.23,4.23,4.08,4.11,8874400.0],["2024-01-31",4.12,4.32,4.03,4.05,14591600.0],["2024-02-01",4.1,4.15,4.02,4.06,10616900.0],["2024-02-02",4.04,4.06,3.93,4.01,12933900.0],["2024-02-05",3.97,3.98,3.6,3.67,19878600.0],["2024-02-06",3.65,4.16,3.59,4.07,20639700.0],["2024-02-07",4.08,4.08,3.84,3.94,13338800.0],["2024-02-08",3.98,4.16,3.94,4.09,10763900.0],["2024-02-09",4.15,4.49,4.1,4.38,19574100.0],["2024-02-12",4.38,4.72,4.31,4.56,15646900.0],["2024-02-13",4.37,4.68,4.26,4.49,12040700.0],["2024-02-14",4.62,4.87,4.47,4.8,13270800.0],["2024-02-15",4.8,5.05,4.76,4.89,12504600.0],["2024-02-16",4.77,4.95,4.62,4.83,10243200.0],["2024-02-20",4.76,4.81,4.55,4.66,9115700.0],["2024-02-21",4.59,4.82,4.51,4.57,8092000.0],["2024-02-22",4.66,4.69,4.36,4.42,9668400.0],["2024-02-23",4.39,4.54,4.28,4.44,9598600.0],["2024-02-26",4.46,4.61,4.37,4.45,10444100.0],["2024-02-27",4.49,4.85,4.49,4.81,17026500.0],["2024-02-28",4.93,5.1,4.75,4.99,28664100.0],["2024-02-29",4.46,4.75,4.22,4.32,28656100.0],["2024-03-01",4.34,4.5,4.23,4.36,12695500.0],["2024-03-04",4.36,4.39,4.12,4.32,14610500.0],["2024-03-05",4.23,4.55,4.21,4.5,13744900.0],["2024-03-06",4.52,4.69,4.4,4.56,12789200.0],["2024-03-07",4.6,4.9,4.52,4.6,19618800.0],["2024-03-08",4.68,4.78,4.24,4.3,17507600.0],["2024-03-11",4.3,4.5,4.25,4.36,12463000.0],["2024-03-12",4.38,4.41,4.27,4.34,7131900.0],["2024-03-13",4.32,4.45,4.3,4.36,8553900.0],["2024-03-14",4.37,4.38,4.17,4.27,9477900.0],["2024-03-15",4.2,4.54,4.2,4.44,17770900.0],["2024-03-18",4.43,4.49,4.36,4.39,8581600.0],["2024-03-19",4.35,4.41,4.24,4.27,8181200.0],["2024-03-20",4.25,4.28,4.15,4.25,8398300.0],["2024-03-21",4.25,4.3,4.15,4.2,7592100.0],["2024-03-22",4.17,4.18,4.06,4.08,7325500.0],["2024-03-25",4.11,4.24,4.06,4.09,8252200.0],["2024-03-26",4.14,4.3,4.06,4.07,13948700.0],["2024-03-27",4.13,4.37,4.07,4.34,12992400.0],["2024-03-28",3.84,3.96,3.65,3.72,44200800.0],["2024-04-01",3.74,3.77,3.12,3.14,46101700.0],["2024-04-02",3.18,3.21,3.06,3.1,19707400.0],["2024-04-03",3.12,3.12,2.94,3.02,22202900.0],["2024-04-04",3.02,3.15,2.98,3.0,16686800.0],["2024-04-05",3.01,3.05,2.95,3.01,11341100.0],["2024-04-08",3.04,3.05,2.95,2.95,9716600.0],["2024-04-09",2.97,3.02,2.95,2.97,9293800.0],["2024-04-10",2.9,2.91,2.77,2.83,16257100.0],["2024-04-11",2.89,2.89,2.73,2.8,15594600.0],["2024-04-12",2.76,2.78,2.61,2.65,16726500.0],["2024-04-15",2.67,2.68,2.46,2.47,16163200.0],["2024-04-16",2.44,2.89,2.38,2.72,31338600.0],["2024-04-17",2.94,3.03,2.82,2.98,26016400.0],["2024-04-18",2.99,3.0,2.76,2.92,13960300.0],["2024-04-19",2.89,3.3,2.83,3.16,28616200.0],["2024-04-22",3.2,3.49,3.0,3.42,26989500.0],["2024-04-23",3.4,3.55,3.36,3.39,16326100.0],["2024-04-24",3.38,3.5,3.17,3.28,13666600.0],["2024-04-25",3.15,3.28,3.1,3.28,13258800.0],["2024-04-26",3.28,3.49,3.22,3.41,15423900.0],["2024-04-29",3.33,3.35,2.96,3.03,24134000.0],["2024-04-30",3.02,3.03,2.92,2.93,9370200.0],["2024-05-01",2.92,3.07,2.84,2.97,14782600.0],["2024-05-02",3.04,3.22,2.97,3.13,16254100.0],["2024-05-03",3.15,3.39,3.12,3.3,35844100.0],["2024-05-06",3.26,3.44,3.04,3.29,41059300.0],["2024-05-07",3.27,3.27,3.06,3.19,24452700.0],["2024-05-08",3.15,3.27,3.07,3.19,26939000.0],["2024-05-09",3.02,3.18,2.91,3.05,33694700.0],["2024-05-10",3.06,3.19,2.9,2.91,24069800.0],["2024-05-13",3.52,5.88,3.16,5.19,522639600.0],["2024-05-14",11.88,11.88,5.85,6.85,634246600.0],["2024-05-15",6.1,6.6,4.71,5.48,309600900.0],["2024-05-16",5.05,5.3,4.62,4.64,129501900.0],["2024-05-17",4.51,4.98,4.32,4.4,100445600.0],["2024-05-20",4.35,4.93,4.32,4.83,84265200.0],["2024-05-21",4.67,5.11,4.6,4.65,67250500.0],["2024-05-22",4.64,5.23,4.45,5.06,62877000.0],["2024-05-23",5.0,5.18,4.55,4.55,48253300.0],["2024-05-24",4.66,4.95,4.62,4.84,41243200.0],["2024-05-28",5.01,5.37,4.66,4.88,77858600.0],["2024-05-29",4.76,4.78,4.43,4.5,40969500.0],["2024-05-30",4.44,4.5,4.22,4.23,32578400.0],["2024-05-31",4.25,4.39,4.1,4.33,29705800.0],["2024-06-03",5.44,5.7,4.64,4.81,139690700.0],["2024-06-04",4.67,4.91,4.57,4.79,33712600.0],["2024-06-05",4.71,5.31,4.62,5.15,61745800.0],["2024-06-06",5.05,5.96,4.97,5.79,131091600.0],["2024-06-07",5.3,5.94,4.78,4.91,157290600.0],["2024-06-10",4.93,4.98,4.56,4.71,30490800.0],["2024-06-11",4.7,5.5,4.63,5.22,64375800.0],["2024-06-12",5.13,5.45,4.89,4.91,45701400.0],["2024-06-13",4.96,5.39,4.94,5.2,33608500.0],["2024-06-14",5.18,5.53,4.89,4.99,33427200.0],["2024-06-17",4.95,5.18,4.74,4.89,27869500.0],["2024-06-18",4.81,5.07,4.71,4.86,18998000.0],["2024-06-20",4.82,4.98,4.72,4.81,18315900.0],["2024-06-21",4.83,4.87,4.47,4.55,30584800.0],["2024-06-24",4.49,4.58,4.44,4.57,15029700.0],["2024-06-25",4.5,4.54,4.33,4.53,18349300.0],["2024-06-26",4.48,4.69,4.39,4.68,17566000.0],["2024-06-27",4.63,4.9,4.61,4.78,16376100.0],["2024-06-28",4.72,4.99,4.67,4.98,48889100.0],["2024-07-01",4.87,5.17,4.83,5.04,19104800.0],["2024-07-02",5.02,5.36,5.0,5.21,24162900.0],["2024-07-03",5.25,5.33,4.95,5.03,13782600.0],["2024-07-05",5.06,5.16,4.95,5.05,10995900.0],["2024-07-08",5.08,5.73,5.08,5.47,34771700.0],["2024-07-09",5.43,5.57,5.29,5.46,15747400.0],["2024-07-10",5.48,5.62,5.16,5.21,20709900.0],["2024-07-11",5.26,5.44,5.14,5.22,15559500.0],["2024-07-12",5.29,5.35,5.18,5.26,11742300.0],["2024-07-15",5.27,5.42,5.2,5.33,18449500.0],["2024-07-16",5.4,5.54,5.31,5.47,18243200.0],["2024-07-17",5.4,5.71,5.36,5.42,20459100.0],["2024-07-18",5.43,5.46,5.03,5.1,18044200.0],["2024-07-19",5.1,5.13,4.96,5.01,9392500.0],["2024-07-22",5.08,5.76,4.82,5.28,37944100.0],["2024-07-23",5.3,5.32,5.02,5.08,21909400.0],["2024-07-24",5.04,5.1,4.54,4.69,23990600.0],["2024-07-25",4.71,5.18,4.66,5.14,20827500.0],["2024-07-26",5.15,5.29,5.1,5.18,17755900.0],["2024-07-29",5.25,5.3,5.11,5.17,13690200.0],["2024-07-30",5.16,5.34,5.11,5.11,14632100.0],["2024-07-31",5.2,5.39,5.17,5.31,14787500.0],["2024-08-01",5.3,5.44,5.11,5.12,14201700.0],["2024-08-02",4.99,5.08,4.89,4.94,16404400.0],["2024-08-05",4.41,5.12,4.41,4.95,20833500.0],["2024-08-06",5.01,5.16,4.93,5.08,11281400.0],["2024-08-07",5.12,5.21,4.78,4.82,14212300.0],["2024-08-08",4.86,5.09,4.84,5.08,10017000.0],["2024-08-09",4.99,5.16,4.97,5.0,8433500.0],["2024-08-12",5.05,5.18,4.96,5.04,11115900.0],["2024-08-13",5.05,5.16,5.01,5.15,7773700.0],["2024-08-14",5.14,5.18,4.98,5.12,9934200.0],["2024-08-15",5.14,5.16,5.09,5.13,9351800.0],["2024-08-16",5.1,5.15,4.98,4.99,9340600.0],["2024-08-19",5.03,5.1,4.97,5.01,8796400.0],["2024-08-20",5.0,5.02,4.92,5.0,5838300.0],["2024-08-21",4.99,5.06,4.98,5.01,5322400.0],["2024-08-22",5.01,5.05,4.9,4.92,6460300.0],["2024-08-23",4.96,5.07,4.93,5.05,9168500.0],["2024-08-26",5.08,5.25,5.04,5.05,12034100.0],["2024-08-27",5.05,5.09,4.99,4.99,5803900.0],["2024-08-28",4.99,5.02,4.71,4.74,10967600.0],["2024-08-29",4.91,4.96,4.76,4.82,7446200.0],["2024-08-30",4.89,4.92,4.79,4.82,7669100.0],["2024-09-03",4.83,4.85,4.63,4.63,9174400.0],["2024-09-04",4.63,4.78,4.61,4.7,5102000.0],["2024-09-05",4.72,4.83,4.68,4.73,5400500.0],["2024-09-06",4.74,4.98,4.65,4.98,12999700.0],["2024-09-09",4.88,5.11,4.87,5.01,11904100.0],["2024-09-10",5.02,5.04,4.87,4.95,7753900.0],["2024-09-11",4.87,4.97,4.72,4.95,7767100.0],["2024-09-12",4.9,5.01,4.89,4.9,5771500.0],["2024-09-13",4.93,5.01,4.9,4.96,4974300.0],["2024-09-16",4.95,5.01,4.85,4.85,7440500.0],["2024-09-17",4.9,4.95,4.8,4.82,6521900.0],["2024-09-18",4.85,4.9,4.75,4.78,8353700.0],["2024-09-19",4.87,4.89,4.66,4.71,10375300.0],["2024-09-20",4.7,4.81,4.64,4.76,27893800.0],["2024-09-23",4.72,4.72,4.57,4.66,12049500.0],["2024-09-24",4.7,4.7,4.51,4.52,11861900.0],["2024-09-25",4.51,4.52,4.36,4.38,12689500.0],["2024-09-26",4.45,4.55,4.39,4.54,9028700.0],["2024-09-27",4.55,4.66,4.5,4.5,7075200.0],["2024-09-30",4.51,4.69,4.49,4.55,9055800.0],["2024-10-01",4.62,4.64,4.39,4.4,8019600.0],["2024-10-02",4.39,4.46,4.36,4.37,5487700.0],["2024-10-03",4.3,4.5,4.29,4.43,5895300.0],["2024-10-04",4.47,4.51,4.33,4.4,9317000.0],["2024-10-07",4.39,4.39,4.12,4.18,13000100.0],["2024-10-08",4.18,4.25,4.14,4.17,7297500.0],["2024-10-09",4.16,4.16,4.04,4.07,7474500.0],["2024-10-10",4.03,4.21,4.03,4.19,5932000.0],["2024-10-11",4.15,4.24,4.14,4.17,7126500.0],["2024-10-14",4.15,4.24,4.12,4.12,5554900.0],["2024-10-15",4.12,4.18,4.11,4.15,5138400.0],["2024-10-16",4.18,4.26,4.15,4.23,5835300.0],["2024-10-17",4.2,4.24,4.15,4.22,4504100.0],["2024-10-18",4.23,4.37,4.23,4.36,5507000.0],["2024-10-21",4.34,4.42,4.24,4.29,5228500.0],["2024-10-22",4.23,4.36,4.23,4.34,3755000.0],["2024-10-23",4.26,4.32,4.17,4.24,5427300.0],["2024-10-24",4.23,4.38,4.16,4.36,5966000.0],["2024-10-25",4.35,4.51,4.32,4.32,6446700.0],["2024-10-28",4.36,4.53,4.32,4.44,8438500.0],["2024-10-29",4.43,4.47,4.36,4.44,5172600.0],["2024-10-30",4.44,4.65,4.43,4.56,9731200.0],["2024-10-31",4.51,4.57,4.39,4.39,5852000.0],["2024-11-01",4.43,4.56,4.42,4.51,4745200.0],["2024-11-04",4.5,4.54,4.35,4.35,5368400.0],["2024-11-05",4.33,4.45,4.31,4.39,6122300.0],["2024-11-06",4.49,4.8,4.43,4.58,24379000.0],["2024-11-07",4.45,4.47,4.23,4.3,16198200.0],["2024-11-08",4.29,4.3,4.17,4.27,12998600.0],["2024-11-11",4.3,4.65,4.25,4.49,25731600.0],["2024-11-12",4.44,4.67,4.3,4.56,19585600.0],["2024-11-13",4.54,4.87,4.53,4.56,20294700.0],["2024-11-14",4.63,4.79,4.54,4.57,11358400.0],["2024-11-15",4.58,4.68,4.45,4.48,8892300.0],["2024-11-18",4.45,4.47,4.34,4.36,8024600.0],["2024-11-19",4.34,4.35,4.26,4.34,9523500.0],["2024-11-20",4.3,4.57,4.28,4.44,12564200.0],["2024-11-21",4.46,4.53,4.4,4.49,7842500.0],["2024-11-22",4.48,4.62,4.43,4.55,11997200.0],["2024-11-25",4.69,4.95,4.68,4.86,31663700.0],["2024-11-26",4.87,5.01,4.71,4.8,21620400.0],["2024-11-27",4.86,5.0,4.85,4.97,15100700.0],["2024-11-29",5.0,5.09,4.91,4.95,9863000.0],["2024-12-02",5.02,5.19,4.94,5.04,17700000.0],["2024-12-03",4.95,4.99,4.77,4.86,10560400.0],["2024-12-04",4.84,4.95,4.8,4.91,7355600.0],["2024-12-05",4.89,5.56,4.83,5.2,48635300.0],["2024-12-06",4.83,4.88,4.61,4.73,37389500.0],["2024-12-09",4.69,4.76,4.49,4.51,16633400.0],["2024-12-10",4.53,4.56,4.35,4.45,19291500.0],["2024-12-11",4.42,4.46,4.33,4.35,14759700.0],["2024-12-12",4.36,4.47,4.28,4.31,19337800.0],["2024-12-13",4.3,4.32,4.16,4.18,18338900.0],["2024-12-16",4.15,4.15,3.93,4.06,25674600.0],["2024-12-17",4.08,4.35,4.02,4.25,19878300.0],["2024-12-18",4.27,4.39,4.01,4.05,19250000.0],["2024-12-19",4.12,4.15,3.98,4.09,13516300.0],["2024-12-20",4.08,4.21,4.04,4.18,23155100.0],["2024-12-23",4.14,4.19,4.06,4.12,13691400.0],["2024-12-24",4.12,4.13,4.05,4.06,5860500.0],["2024-12-26",4.06,4.15,4.02,4.05,11323900.0],["2024-12-27",4.02,4.03,3.96,4.0,10586700.0],["2024-12-30",3.97,4.01,3.87,3.97,11218300.0],["2024-12-31",3.97,4.0,3.87,3.98,10055900.0],["2025-01-02",4.0,4.06,3.95,4.02,8163400.0],["2025-01-03",4.02,4.07,3.95,4.02,9686200.0],["2025-01-06",4.05,4.12,3.99,4.06,11350900.0],["2025-01-07",4.07,4.13,4.02,4.07,12002300.0],["2025-01-08",4.03,4.03,3.93,3.95,8847800.0],["2025-01-10",3.9,3.92,3.72,3.8,10200800.0],["2025-01-13",3.76,3.76,3.5,3.51,15174900.0],["2025-01-14",3.56,3.56,3.23,3.24,19684400.0],["2025-01-15",3.32,3.6,3.21,3.51,23345300.0],["2025-01-16",3.51,3.65,3.44,3.58,9519800.0],["2025-01-17",3.63,3.77,3.49,3.5,16280800.0],["2025-01-21",3.5,3.58,3.46,3.48,8135300.0],["2025-01-22",3.49,3.55,3.38,3.39,12760300.0],["2025-01-23",3.37,3.47,3.35,3.41,9897300.0],["2025-01-24",3.42,3.5,3.38,3.42,7541600.0],["2025-01-27",3.39,3.47,3.24,3.25,12032200.0],["2025-01-28",3.26,3.34,3.22,3.3,7754900.0],["2025-01-29",3.3,3.32,3.16,3.21,9124600.0],["2025-01-30",3.25,3.27,3.13,3.14,9927800.0],["2025-01-31",3.12,3.18,3.08,3.11,8556200.0],["2025-02-03",3.0,3.15,2.95,3.08,9542600.0],["2025-02-04",3.11,3.21,3.08,3.16,7883300.0],["2025-02-05",3.18,3.2,3.11,3.13,4851300.0],["2025-02-06",3.14,3.18,3.08,3.1,4956800.0],["2025-02-07",3.1,3.12,3.03,3.1,6157900.0],["2025-02-10",3.12,3.19,3.11,3.17,6629500.0],["2025-02-11",3.17,3.45,3.16,3.31,15575100.0],["2025-02-12",3.33,3.55,3.32,3.5,18230200.0],["2025-02-13",3.51,3.54,3.38,3.48,13778700.0],["2025-02-14",3.49,3.64,3.49,3.55,10028300.0],["2025-02-18",3.59,3.77,3.59,3.7,12923400.0],["2025-02-19",3.7,3.73,3.47,3.57,9430300.0],["2025-02-20",3.54,3.54,3.42,3.49,7964100.0],["2025-02-21",3.53,3.57,3.39,3.43,10778500.0],["2025-02-24",3.45,3.54,3.32,3.36,8831800.0],["2025-02-25",3.38,3.4,3.16,3.27,15535900.0],["2025-02-26",3.34,3.45,3.23,3.26,10882400.0],["2025-02-27",3.3,3.4,3.21,3.22,8855600.0],["2025-02-28",3.23,3.38,3.15,3.3,10807300.0],["2025-03-03",3.31,3.39,3.02,3.05,11853200.0],["2025-03-04",3.0,3.12,2.95,3.08,8747000.0],["2025-03-05",3.1,3.14,3.01,3.05,6383800.0],["2025-03-06",3.0,3.08,2.98,3.01,6771800.0],["2025-03-07",2.97,3.08,2.97,3.06,6612100.0],["2025-03-10",2.99,3.1,2.97,2.98,9339600.0],["2025-03-11",2.98,3.07,2.96,2.97,7809900.0],["2025-03-12",2.99,3.03,2.94,2.94,5693000.0],["2025-03-13",2.95,2.97,2.82,2.84,8181800.0],["2025-03-14",2.88,3.0,2.86,2.9,7900100.0],["2025-03-17",2.91,3.05,2.91,3.01,7618500.0],["2025-03-18",2.98,3.07,2.98,3.02,6063200.0],["2025-03-19",3.03,3.1,3.02,3.04,6544500.0],["2025-03-20",3.03,3.07,2.98,2.99,6661700.0],["2025-03-21",2.98,3.06,2.95,3.04,15405900.0],["2025-03-24",3.06,3.09,3.04,3.08,7171400.0],["2025-03-25",3.08,3.1,3.05,3.07,6142100.0],["2025-03-26",3.1,3.18,3.03,3.03,8835500.0],["2025-03-27",3.0,3.01,2.91,2.96,7067400.0],["2025-03-28",2.9,2.96,2.85,2.88,6577000.0],["2025-03-31",2.81,2.92,2.79,2.87,6047400.0],["2025-04-01",2.86,2.88,2.72,2.78,9277300.0],["2025-04-02",2.74,2.79,2.7,2.75,7265300.0],["2025-04-03",2.68,2.7,2.61,2.64,9533200.0],["2025-04-04",2.6,2.68,2.45,2.65,15543800.0],["2025-04-07",2.65,2.96,2.56,2.75,18983000.0],["2025-04-08",2.82,2.85,2.62,2.65,8447400.0],["2025-04-09",2.63,2.93,2.62,2.89,12893600.0],["2025-04-10",2.84,2.95,2.79,2.92,8195100.0],["2025-04-11",2.93,2.97,2.86,2.95,6018800.0],["2025-04-14",2.97,3.0,2.85,2.88,6260500.0],["2025-04-15",2.88,2.96,2.86,2.96,5017100.0],["2025-04-16",2.9,2.93,2.77,2.8,7203200.0],["2025-04-17",2.81,2.83,2.76,2.78,5704900.0],["2025-04-21",2.75,2.8,2.65,2.69,6815800.0],["2025-04-22",2.73,2.76,2.68,2.72,6926300.0],["2025-04-23",2.79,2.83,2.69,2.71,7580100.0],["2025-04-24",2.69,2.76,2.68,2.71,6191100.0],["2025-04-25",2.71,2.73,2.7,2.71,5428200.0],["2025-04-28",2.71,2.76,2.7,2.72,5703000.0],["2025-04-29",2.72,2.75,2.66,2.68,6546300.0],["2025-04-30",2.65,2.67,2.53,2.67,9621100.0],["2025-05-01",2.68,2.69,2.63,2.65,8140600.0],["2025-05-02",2.65,2.71,2.65,2.68,7793000.0],["2025-05-05",2.65,2.67,2.57,2.64,6193000.0],["2025-05-06",2.64,2.72,2.62,2.68,6745600.0],["2025-05-07",2.69,2.73,2.66,2.71,8545600.0],["2025-05-08",2.69,2.79,2.65,2.7,10674100.0],["2025-05-09",2.73,2.78,2.69,2.73,8517400.0],["2025-05-12",2.79,2.84,2.72,2.73,8816400.0],["2025-05-13",2.75,2.82,2.74,2.74,7598400.0],["2025-05-14",2.76,2.81,2.73,2.74,7859400.0],["2025-05-15",2.74,2.82,2.67,2.81,7490600.0],["2025-05-16",2.8,3.19,2.8,2.95,26103700.0],["2025-05-19",2.92,2.92,2.83,2.9,6958700.0],["2025-05-20",2.9,3.03,2.86,3.01,8015200.0],["2025-05-21",2.99,3.05,2.92,2.93,9743700.0],["2025-05-22",2.93,3.27,2.88,3.24,19260500.0],["2025-05-23",3.14,3.34,3.13,3.24,14773100.0],["2025-05-27",3.47,4.08,3.39,4.01,67202100.0],["2025-05-28",3.98,4.01,3.45,3.46,33127800.0],["2025-05-29",3.54,3.62,3.33,3.42,13573800.0],["2025-05-30",3.37,3.6,3.32,3.56,15905900.0],["2025-06-02",3.5,3.56,3.4,3.44,9924200.0],["2025-06-03",3.44,3.46,3.32,3.33,9144900.0],["2025-06-04",3.31,3.44,3.23,3.4,10230300.0],["2025-06-05",3.4,3.49,3.35,3.4,7273400.0],["2025-06-06",3.43,3.54,3.39,3.4,8062000.0],["2025-06-09",3.43,3.44,3.32,3.35,7675800.0],["2025-06-10",3.36,3.38,3.29,3.34,7738900.0],["2025-06-11",3.32,3.38,3.28,3.29,7542200.0],["2025-06-12",3.24,3.25,3.09,3.13,11061300.0],["2025-06-13",3.1,3.23,3.08,3.15,7925100.0],["2025-06-16",3.16,3.23,3.11,3.13,6307100.0],["2025-06-17",3.09,3.12,3.0,3.0,6602500.0],["2025-06-18",3.0,3.07,2.98,3.02,6361800.0],["2025-06-20",3.01,3.06,2.98,3.01,9671100.0],["2025-06-23",2.96,3.01,2.93,2.99,6562300.0],["2025-06-24",3.0,3.05,3.0,3.0,4379900.0],["2025-06-25",3.01,3.08,2.95,2.98,4968100.0],["2025-06-26",2.97,3.03,2.97,3.02,4237100.0],["2025-06-27",3.02,3.08,3.0,3.07,9739900.0],["2025-06-30",3.1,3.14,3.03,3.1,6322100.0],["2025-07-01",2.91,2.93,2.79,2.82,30341500.0],["2025-07-02",2.85,2.89,2.79,2.88,9585400.0],["2025-07-03",2.88,2.96,2.86,2.95,6594000.0],["2025-07-07",2.93,2.93,2.84,2.85,9381100.0],["2025-07-08",2.86,2.94,2.82,2.9,9004700.0],["2025-07-09",2.92,3.03,2.89,2.95,12546500.0],["2025-07-10",2.95,3.06,2.92,3.0,9194000.0],["2025-07-11",3.23,3.39,3.17,3.33,34923800.0],["2025-07-14",3.34,3.36,3.25,3.29,11778200.0],["2025-07-15",3.3,3.3,3.11,3.12,30213900.0],["2025-07-16",3.14,3.22,3.08,3.18,8625000.0],["2025-07-17",3.19,3.54,3.18,3.48,23181600.0],["2025-07-18",3.53,3.6,3.45,3.54,19410500.0],["2025-07-21",3.56,3.6,3.41,3.44,13628600.0],["2025-07-22",3.45,3.55,3.41,3.5,9085900.0],["2025-07-23",3.5,3.52,3.4,3.47,8219300.0],["2025-07-24",3.45,3.45,3.34,3.36,7857000.0],["2025-07-25",3.35,3.39,3.23,3.25,9856600.0],["2025-07-28",3.23,3.25,3.1,3.11,9131100.0],["2025-07-29",3.1,3.11,2.95,2.96,11377500.0],["2025-07-30",2.96,2.98,2.91,2.91,9855000.0],["2025-07-31",2.92,2.98,2.87,2.9,9408200.0],["2025-08-01",2.89,2.94,2.84,2.85,9577700.0],["2025-08-04",2.89,2.9,2.85,2.87,10687000.0],["2025-08-05",2.88,2.93,2.84,2.84,8841100.0],["2025-08-06",2.85,2.85,2.78,2.78,9712700.0],["2025-08-07",2.82,2.85,2.78,2.81,6688800.0],["2025-08-08",2.82,2.95,2.79,2.93,10447500.0],["2025-08-11",3.24,3.26,2.98,3.03,41044300.0],["2025-08-12",2.99,3.15,2.93,3.07,27157600.0],["2025-08-13",3.1,3.14,3.03,3.07,10222000.0],["2025-08-14",3.03,3.07,2.99,3.04,11650300.0],["2025-08-15",3.05,3.06,3.0,3.0,8980000.0],["2025-08-18",3.01,3.02,2.93,2.93,10412000.0],["2025-08-19",2.94,2.96,2.86,2.86,9554900.0],["2025-08-20",2.86,2.88,2.81,2.84,6809100.0],["2025-08-21",2.83,2.88,2.83,2.83,5218100.0],["2025-08-22",2.86,2.95,2.85,2.95,8739700.0],["2025-08-25",2.95,2.97,2.88,2.88,7681700.0],["2025-08-26",2.89,2.9,2.85,2.86,10998400.0],["2025-08-27",2.87,2.88,2.83,2.84,6857800.0],["2025-08-28",2.86,2.87,2.82,2.83,6550600.0],["2025-08-29",2.84,2.85,2.8,2.81,7039600.0],["2025-09-02",2.8,2.81,2.73,2.77,10720400.0],["2025-09-03",2.74,2.77,2.7,2.71,12918700.0],["2025-09-04",2.72,2.74,2.67,2.72,8847400.0],["2025-09-05",2.73,2.77,2.69,2.75,10638100.0],["2025-09-08",2.75,2.84,2.72,2.83,10214300.0],["2025-09-09",2.82,2.85,2.78,2.81,5784900.0],["2025-09-10",2.82,2.87,2.75,2.76,9706900.0],["2025-09-11",2.77,2.87,2.76,2.8,13390900.0],["2025-09-12",2.81,2.85,2.78,2.81,6931200.0],["2025-09-15",2.82,2.92,2.82,2.9,9608600.0],["2025-09-16",2.9,2.92,2.85,2.9,6333500.0],["2025-09-17",2.9,2.91,2.8,2.82,11783800.0],["2025-09-18",2.82,2.86,2.8,2.84,12047900.0],["2025-09-19",2.84,3.08,2.83,3.01,56986200.0],["2025-09-22",2.95,3.04,2.94,3.0,19782900.0],["2025-09-23",2.98,3.0,2.92,2.96,12616200.0],["2025-09-24",2.94,2.96,2.87,2.92,12231300.0],["2025-09-25",2.88,2.89,2.81,2.83,12968600.0],["2025-09-26",2.83,2.91,2.8,2.89,12286000.0],["2025-09-29",2.9,3.07,2.9,3.0,23002200.0],["2025-09-30",2.99,3.01,2.88,2.9,14271400.0],["2025-10-01",2.91,3.04,2.9,2.95,19091700.0],["2025-10-02",2.99,3.17,2.93,3.15,23383400.0],["2025-10-03",3.13,3.18,3.04,3.06,17660900.0],["2025-10-06",3.08,3.08,2.9,2.9,21733900.0],["2025-10-07",2.93,2.93,2.81,2.84,20116100.0],["2025-10-08",2.84,2.88,2.79,2.84,16041600.0],["2025-10-09",2.84,2.96,2.81,2.93,19120300.0],["2025-10-10",2.93,3.0,2.88,2.95,26872700.0],["2025-10-13",2.92,2.98,2.85,2.87,25035800.0],["2025-10-14",2.85,2.9,2.82,2.83,18932700.0],["2025-10-15",2.86,2.91,2.82,2.82,25087200.0],["2025-10-16",2.83,2.98,2.74,2.75,57914900.0],["2025-10-17",2.75,2.81,2.71,2.74,23037700.0],["2025-10-20",2.78,2.8,2.72,2.77,23659200.0],["2025-10-21",2.76,2.92,2.73,2.89,34173300.0],["2025-10-22",2.87,2.9,2.72,2.75,35126000.0],["2025-10-23",2.76,2.82,2.72,2.73,32674600.0],["2025-10-24",2.76,2.77,2.62,2.69,35154500.0],["2025-10-27",2.7,2.75,2.66,2.7,23305800.0],["2025-10-28",2.71,2.73,2.68,2.72,25078700.0],["2025-10-29",2.7,2.72,2.65,2.66,30894000.0],["2025-10-30",2.65,2.66,2.52,2.54,31081600.0],["2025-10-31",2.55,2.6,2.49,2.59,24480000.0],["2025-11-03",2.59,2.64,2.52,2.58,24246500.0],["2025-11-04",2.55,2.61,2.51,2.51,18963500.0],["2025-11-05",2.53,2.56,2.5,2.5,24288200.0],["2025-11-06",2.52,2.64,2.46,2.6,23689100.0],["2025-11-07",2.55,2.56,2.39,2.41,30573300.0],["2025-11-10",2.42,2.48,2.36,2.46,24846300.0],["2025-11-11",2.45,2.47,2.41,2.43,12408600.0],["2025-11-12",2.43,2.5,2.43,2.46,13126200.0],["2025-11-13",2.44,2.45,2.33,2.34,18466800.0],["2025-11-14",2.31,2.32,2.25,2.28,17314800.0],["2025-11-17",2.26,2.28,2.12,2.17,30624300.0],["2025-11-18",2.15,2.22,2.11,2.18,22567200.0],["2025-11-19",2.19,2.21,2.11,2.13,14508700.0],["2025-11-20",2.15,2.17,2.07,2.07,16487600.0],["2025-11-21",2.07,2.21,2.05,2.2,26151000.0],["2025-11-24",2.22,2.23,2.17,2.2,14655700.0],["2025-11-25",2.19,2.33,2.17,2.26,13881400.0],["2025-11-26",2.26,2.3,2.24,2.3,13179800.0],["2025-11-28",2.33,2.47,2.32,2.45,16117900.0],["2025-12-01",2.4,2.44,2.33,2.35,11294300.0],["2025-12-02",2.35,2.37,2.29,2.3,17189900.0],["2025-12-03",2.3,2.34,2.25,2.28,11853400.0],["2025-12-04",2.3,2.33,2.27,2.33,14825100.0],["2025-12-05",2.3,2.31,2.25,2.27,15178700.0],["2025-12-08",2.26,2.34,2.26,2.32,17470600.0],["2025-12-09",2.32,2.33,2.25,2.28,12083500.0],["2025-12-10",2.26,2.31,2.2,2.21,20305700.0],["2025-12-11",2.2,2.22,2.14,2.16,16978900.0],["2025-12-12",2.18,2.2,2.09,2.12,21452100.0],["2025-12-15",2.08,2.11,1.97,1.97,30899400.0],["2025-12-16",1.98,1.98,1.92,1.93,24735700.0],["2025-12-17",1.94,1.95,1.82,1.82,24079700.0],["2025-12-18",1.85,1.86,1.78,1.78,24073300.0],["2025-12-19",1.78,1.83,1.73,1.75,37320800.0],["2025-12-22",1.77,1.77,1.68,1.7,31437500.0],["2025-12-23",1.69,1.71,1.63,1.68,30344000.0],["2025-12-24",1.68,1.69,1.63,1.68,17862400.0],["2025-12-26",1.68,1.72,1.61,1.69,22763900.0],["2025-12-29",1.7,1.7,1.62,1.63,26661100.0],["2025-12-30",1.63,1.65,1.6,1.61,21312600.0],["2025-12-31",1.61,1.62,1.54,1.56,28432700.0],["2026-01-02",1.57,1.61,1.5,1.61,37523100.0],["2026-01-05",1.6,1.65,1.52,1.53,35920800.0],["2026-01-06",1.54,1.62,1.52,1.52,30088500.0],["2026-01-07",1.55,1.59,1.5,1.52,28041700.0],["2026-01-08",1.52,1.52,1.44,1.45,29422400.0],["2026-01-09",1.47,1.7,1.45,1.64,72240900.0],["2026-01-12",1.64,1.79,1.57,1.73,61329400.0],["2026-01-13",1.73,1.76,1.6,1.61,46111500.0],["2026-01-14",1.61,1.62,1.55,1.55,31172900.0],["2026-01-15",1.56,1.66,1.54,1.6,36442900.0],["2026-01-16",1.6,1.68,1.59,1.61,31136300.0],["2026-01-20",1.57,1.62,1.55,1.57,37449300.0],["2026-01-21",1.58,1.7,1.57,1.61,51348800.0],["2026-01-22",1.63,1.7,1.6,1.65,44640200.0],["2026-01-23",1.65,1.68,1.55,1.56,55284400.0],["2026-01-26",1.55,1.57,1.48,1.49,55918300.0],["2026-01-27",1.5,1.51,1.44,1.45,33674500.0],["2026-01-28",1.45,1.47,1.41,1.43,33824500.0],["2026-01-29",1.43,1.46,1.36,1.37,48727300.0],["2026-01-30",1.37,1.43,1.35,1.39,55477500.0],["2026-02-02",1.38,1.48,1.35,1.4,50445400.0],["2026-02-03",1.4,1.45,1.35,1.38,54958300.0],["2026-02-04",1.37,1.54,1.37,1.47,70065200.0],["2026-02-05",1.46,1.49,1.39,1.4,55744200.0],["2026-02-06",1.42,1.51,1.41,1.48,57264800.0],["2026-02-09",1.44,1.45,1.33,1.34,38690200.0],["2026-02-10",1.35,1.39,1.33,1.33,22996900.0],["2026-02-11",1.33,1.34,1.26,1.27,50878500.0],["2026-02-12",1.27,1.3,1.21,1.22,50943600.0],["2026-02-13",1.23,1.33,1.23,1.23,49699200.0],["2026-02-17",1.25,1.28,1.22,1.25,49847200.0],["2026-02-18",1.25,1.31,1.24,1.24,34851000.0],["2026-02-19",1.23,1.27,1.21,1.22,18812500.0],["2026-02-20",1.23,1.23,1.19,1.2,31499200.0],["2026-02-23",1.19,1.21,1.15,1.15,24691200.0],["2026-02-24",1.17,1.2,1.15,1.17,19187000.0],["2026-02-25",1.18,1.21,1.16,1.16,23430100.0],["2026-02-26",1.16,1.2,1.13,1.14,31019000.0],["2026-02-27",1.14,1.18,1.12,1.16,32776200.0],["2026-03-02",1.13,1.16,1.11,1.14,27617400.0],["2026-03-03",1.13,1.17,1.1,1.13,31216500.0],["2026-03-04",1.14,1.21,1.12,1.18,26130300.0],["2026-03-05",1.17,1.25,1.16,1.21,29263700.0],["2026-03-06",1.19,1.2,1.15,1.17,25514100.0],["2026-03-09",1.15,1.16,1.09,1.13,41419700.0],["2026-03-10",1.12,1.13,1.09,1.11,29434100.0],["2026-03-11",1.11,1.13,1.08,1.12,25975800.0],["2026-03-12",1.11,1.12,1.09,1.09,22004800.0],["2026-03-13",1.1,1.13,1.08,1.09,26211400.0],["2026-03-16",1.09,1.12,1.06,1.06,28063800.0],["2026-03-17",1.06,1.11,1.05,1.08,28767900.0],["2026-03-18",1.07,1.1,1.02,1.02,19946700.0],["2026-03-19",1.01,1.06,1.0,1.03,20502700.0],["2026-03-20",1.03,1.05,0.98,0.98,29104400.0],["2026-03-23",1.0,1.06,0.98,1.02,29842700.0],["2026-03-24",1.02,1.03,0.98,1.0,30859200.0],["2026-03-25",1.0,1.02,0.97,0.99,19193500.0],["2026-03-26",0.99,1.01,0.97,0.97,14347700.0],["2026-03-27",0.97,0.99,0.93,0.95,15995700.0],["2026-03-30",0.96,1.07,0.95,0.98,31411600.0],["2026-03-31",1.0,1.04,0.98,0.98,23970000.0],["2026-04-01",1.0,1.05,0.99,1.03,40614100.0],["2026-04-02",1.02,1.12,0.99,1.12,41493500.0],["2026-04-06",1.13,1.31,1.13,1.26,50645600.0],["2026-04-07",1.25,1.28,1.17,1.28,30528600.0],["2026-04-08",1.32,1.4,1.29,1.34,36736900.0],["2026-04-09",1.33,1.4,1.29,1.35,26473800.0],["2026-04-10",1.35,1.45,1.32,1.35,30800600.0],["2026-04-13",1.34,1.46,1.3,1.45,29379700.0],["2026-04-14",1.46,1.55,1.45,1.54,37999900.0],["2026-04-15",1.55,1.67,1.49,1.67,40208600.0],["2026-04-16",1.66,1.67,1.54,1.61,41607800.0],["2026-04-17",1.64,1.94,1.64,1.86,88218200.0],["2026-04-20",1.86,1.91,1.74,1.83,37594600.0],["2026-04-21",1.84,1.84,1.66,1.67,36034000.0],["2026-04-22",1.69,1.83,1.68,1.71,26433100.0],["2026-04-23",1.7,1.79,1.63,1.67,23075400.0],["2026-04-24",1.67,1.67,1.57,1.64,22228100.0],["2026-04-27",1.62,1.7,1.59,1.65,24735800.0],["2026-04-28",1.62,1.65,1.59,1.64,17853700.0],["2026-04-29",1.61,1.64,1.51,1.56,24683200.0],["2026-04-30",1.56,1.57,1.47,1.52,25146300.0],["2026-05-01",1.52,1.57,1.43,1.45,29869300.0],["2026-05-04",1.46,1.61,1.41,1.45,44420500.0],["2026-05-05",1.46,1.63,1.42,1.59,37782000.0],["2026-05-06",1.67,1.76,1.61,1.64,37087800.0],["2026-05-07",1.62,1.66,1.52,1.52,40850000.0],["2026-05-08",1.53,1.55,1.48,1.5,18666700.0],["2026-05-11",1.48,1.51,1.41,1.41,21306300.0],["2026-05-12",1.42,1.42,1.34,1.34,21406300.0],["2026-05-13",1.32,1.38,1.31,1.33,18446400.0],["2026-05-14",1.33,1.39,1.32,1.34,21225700.0],["2026-05-15",1.33,1.35,1.27,1.28,19673200.0],["2026-05-18",1.25,1.4,1.24,1.36,20523900.0],["2026-05-19",1.35,1.46,1.35,1.36,22768200.0],["2026-05-20",1.45,1.6,1.44,1.52,34464700.0],["2026-05-21",1.51,1.58,1.46,1.56,18690400.0],["2026-05-22",1.57,1.64,1.5,1.51,20258200.0],["2026-05-26",1.54,1.62,1.52,1.59,28194100.0],["2026-05-27",1.58,1.6,1.52,1.58,18906600.0],["2026-05-28",1.56,1.61,1.55,1.58,19244700.0],["2026-05-29",1.56,1.79,1.55,1.73,42330700.0],["2026-06-01",1.78,2.22,1.78,2.12,116932700.0],["2026-06-02",2.07,2.08,1.93,2.07,47272300.0],["2026-06-03",1.99,2.01,1.81,1.83,28971500.0],["2026-06-04",1.82,2.02,1.82,1.96,35952300.0],["2026-06-05",1.92,1.92,1.72,1.79,27135900.0],["2026-06-08",1.81,1.9,1.79,1.8,16091500.0],["2026-06-09",1.8,2.01,1.79,1.94,39785000.0],["2026-06-10",1.91,2.12,1.91,2.08,42323300.0],["2026-06-11",2.11,2.32,2.05,2.28,59898500.0],["2026-06-12",2.24,2.41,2.19,2.34,45783300.0],["2026-06-15",2.4,2.46,2.25,2.28,40149100.0],["2026-06-16",2.22,2.54,2.2,2.49,49829300.0],["2026-06-17",2.49,2.83,2.46,2.66,68883300.0],["2026-06-18",2.65,2.9,2.58,2.83,81447400.0],["2026-06-22",2.9,2.96,2.73,2.76,49295400.0],["2026-06-23",2.11,2.15,1.93,2.08,117400300.0],["2026-06-24",2.1,2.24,1.99,2.0,46912100.0],["2026-06-25",2.01,2.03,1.72,1.89,63905800.0],["2026-06-26",1.86,2.22,1.83,2.16,65890000.0],["2026-06-29",2.17,2.29,2.01,2.03,41402100.0],["2026-06-30",2.02,2.06,1.9,1.9,31319800.0],["2026-07-01",1.89,1.95,1.81,1.93,33570800.0],["2026-07-02",1.94,1.95,1.84,1.89,53970900.0],["2026-07-06",1.86,1.88,1.72,1.74,68889827.435242],["2026-07-07",1.71,1.74,1.65,1.72,53415015.136081],["2026-07-08",1.68,1.96,1.6,1.91,78610943.567487],["2026-07-09",1.89,1.975,1.87,1.9,36896755.753968],["2026-07-10",1.93,1.95,1.87,1.89,24249667.291925],["2026-07-13",1.86,1.925,1.82,1.87,24086500.902344],["2026-07-14",1.87,2.03,1.85,1.96,28515688.10643],["2026-07-15",2.045,2.14,2,2.07,40651907.805938],["2026-07-16",2.06,2.11,1.95,2.07,33794767.404411],["2026-07-17",2,2.05,1.895,1.94,41296148.914494],["2026-07-20",2.2,2.48,2.1,2.46,185159134.948647],["2026-07-21",2.42,2.6,2.19,2.2,86326439.279708],["2026-07-22",2.2,2.42,2.15,2.25,42109665.628899],["2026-07-23",2.23,2.28,2.11,2.28,44663608.059165],["2026-07-24",2.28,2.45,2.23,2.27,45280464.545549],["2026-07-27",2.31,2.52,2.29,2.51,50805715.562577],["2026-07-28",2.515,2.755,2.47,2.67,61870294.252794],["2026-07-29",2.65,2.79,2.6,2.75,37952372.96562],["2026-07-30",2.735,2.78,2.62,2.77,31164736.772805],["2026-07-31",2.75,2.84,2.665,2.82,39436755.901289],["2026-08-03",2.96,3.03,2.7628,2.85,68032969.533789],["2026-08-04",2.85,2.87,2.61,2.68,42009851.52408],["2026-08-05",2.66,2.74,2.6,2.67,27846687.900964],["2026-08-06",2.65,2.71,2.54,2.57,18404731.642818],["2026-08-07",2.58,2.61,2.455,2.59,16777511.702635],["2026-08-10",2.56,2.58,2.39,2.405,9549013.18755],["2026-08-11",2.42,2.49,2.38,2.4,14635988.558302],["2026-08-12",2.38,2.58,2.38,2.53,15351928.740722],["2026-08-13",2.52,2.67,2.52,2.63,21656276.995315],["2026-08-14",2.63,2.6483,2.49,2.5,13023428.963102]]}