{"t":"CGC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-07",24.48,34.58,24.44,33.0,16860.0],["2014-04-08",35.54,38.96,34.93,36.29,13680.0],["2014-04-09",37.2,37.2,31.0,32.99,7520.0],["2014-04-10",33.46,34.94,30.29,32.85,20610.0],["2014-04-11",32.04,32.93,30.45,30.85,11460.0],["2014-04-14",30.4,30.4,26.29,26.68,14520.0],["2014-04-15",25.32,26.4,21.61,23.44,9800.0],["2014-04-16",23.72,28.8,23.3,28.8,4910.0],["2014-04-17",29.44,32.12,29.44,30.9,6180.0],["2014-04-21",32.68,36.05,31.94,33.55,12290.0],["2014-04-22",33.49,33.49,31.08,31.08,7540.0],["2014-04-23",30.89,32.17,29.9,30.97,9370.0],["2014-04-24",30.69,31.5,30.41,30.7,2830.0],["2014-04-25",31.12,31.4,29.88,30.39,6940.0],["2014-04-28",30.79,30.88,29.89,30.26,6640.0],["2014-04-29",30.62,30.77,30.26,30.3,1340.0],["2014-04-30",30.34,30.39,29.09,29.4,3160.0],["2014-05-01",29.33,29.5,27.7,27.88,4710.0],["2014-05-02",27.65,29.0,27.65,28.58,1420.0],["2014-05-05",29.19,30.11,28.98,29.6,4270.0],["2014-05-06",30.0,30.33,29.63,29.9,5840.0],["2014-05-07",29.91,30.0,28.88,29.07,3860.0],["2014-05-08",29.46,29.58,28.9,28.93,1740.0],["2014-05-09",27.86,27.95,26.18,27.36,3420.0],["2014-05-12",27.45,27.5,25.85,26.63,10130.0],["2014-05-13",25.83,25.83,24.27,24.36,10740.0],["2014-05-14",24.24,28.3,23.18,26.95,6760.0],["2014-05-15",27.34,27.34,25.24,25.85,3370.0],["2014-05-16",25.8,25.8,24.94,24.96,1730.0],["2014-05-19",24.96,24.96,24.96,24.96,0.0],["2014-05-20",25.01,25.07,24.1,24.84,3310.0],["2014-05-21",24.88,25.0,24.23,24.25,800.0],["2014-05-22",24.4,24.4,23.62,24.07,1500.0],["2014-05-23",23.83,25.92,23.78,25.86,1290.0],["2014-05-27",28.98,29.5,28.57,29.34,8370.0],["2014-05-28",29.31,29.31,26.76,28.29,7060.0],["2014-05-29",28.31,28.35,27.03,27.36,2410.0],["2014-05-30",28.06,28.06,27.24,27.24,3210.0],["2014-06-02",27.19,27.19,26.4,26.86,1840.0],["2014-06-03",27.08,27.08,25.81,26.0,5860.0],["2014-06-04",25.94,26.1,25.64,25.8,1660.0],["2014-06-05",26.27,26.27,25.33,25.33,2470.0],["2014-06-06",25.3,25.3,24.82,24.95,2970.0],["2014-06-09",25.16,25.6,24.91,25.4,2600.0],["2014-06-10",27.03,27.03,26.46,26.48,1690.0],["2014-06-11",26.88,27.02,26.72,26.99,940.0],["2014-06-12",27.18,27.18,26.15,26.15,280.0],["2014-06-13",26.4,26.54,26.1,26.5,2040.0],["2014-06-16",26.72,26.72,26.14,26.53,620.0],["2014-06-17",26.47,27.17,26.47,26.66,2390.0],["2014-06-18",27.09,27.09,26.42,26.42,850.0],["2014-06-19",27.2,28.67,27.12,28.42,6980.0],["2014-06-20",28.59,28.68,27.45,27.87,2070.0],["2014-06-23",27.87,28.1,27.37,27.44,2790.0],["2014-06-24",27.65,27.71,26.88,27.24,1550.0],["2014-06-25",27.66,27.95,26.8,27.34,3680.0],["2014-06-26",27.29,27.5,27.25,27.43,1590.0],["2014-06-27",27.57,27.99,27.55,27.55,2030.0],["2014-06-30",27.45,27.74,27.34,27.36,1000.0],["2014-07-01",27.36,27.36,27.36,27.36,0.0],["2014-07-02",27.58,27.64,27.36,27.44,980.0],["2014-07-03",27.23,27.8,27.23,27.46,1060.0],["2014-07-07",27.61,27.61,27.0,27.47,1820.0],["2014-07-08",27.57,27.57,27.04,27.18,1310.0],["2014-07-09",27.2,27.52,27.1,27.15,840.0],["2014-07-10",27.15,27.2,25.94,26.08,1460.0],["2014-07-11",26.1,26.67,25.64,26.67,1800.0],["2014-07-14",26.57,26.57,25.51,25.92,4130.0],["2014-07-15",26.06,26.32,26.0,26.28,900.0],["2014-07-16",25.95,26.18,25.53,25.9,1880.0],["2014-07-17",25.82,26.16,25.81,25.81,470.0],["2014-07-18",25.54,26.29,25.54,26.2,630.0],["2014-07-21",25.85,26.26,25.66,25.66,450.0],["2014-07-22",25.65,25.83,25.53,25.83,380.0],["2014-07-23",25.95,25.95,25.1,25.2,1970.0],["2014-07-24",25.33,25.33,25.1,25.1,300.0],["2014-07-25",25.3,25.3,24.43,24.5,3380.0],["2014-07-28",24.18,24.3,23.46,24.0,1730.0],["2014-07-29",23.62,23.69,23.1,23.46,1370.0],["2014-07-30",23.25,23.25,20.71,20.71,4020.0],["2014-07-31",20.73,22.72,20.42,22.36,3230.0],["2014-08-01",22.76,23.1,22.33,22.95,2620.0],["2014-08-04",22.95,22.95,22.95,22.95,0.0],["2014-08-05",24.43,24.43,23.71,24.42,1070.0],["2014-08-06",24.41,24.44,23.97,23.97,950.0],["2014-08-07",24.32,24.57,24.1,24.5,910.0],["2014-08-08",24.22,24.22,22.76,22.95,1260.0],["2014-08-11",25.07,25.07,24.18,24.6,2180.0],["2014-08-12",25.39,25.39,24.24,24.6,980.0],["2014-08-13",24.43,24.58,24.04,24.33,1260.0],["2014-08-14",23.88,24.67,23.88,24.23,1240.0],["2014-08-15",23.85,23.93,23.73,23.93,60.0],["2014-08-18",24.5,24.5,24.0,24.21,280.0],["2014-08-19",24.32,24.32,23.62,24.0,1590.0],["2014-08-20",23.77,23.77,23.64,23.64,510.0],["2014-08-21",23.49,23.61,23.35,23.35,490.0],["2014-08-22",23.29,23.31,22.73,22.82,1070.0],["2014-08-25",23.03,23.26,22.04,22.52,1480.0],["2014-08-26",22.2,22.98,21.56,22.98,670.0],["2014-08-27",23.06,23.3,22.84,23.23,460.0],["2014-08-28",22.77,23.15,22.18,22.69,3940.0],["2014-08-29",22.73,22.91,22.28,22.83,2980.0],["2014-09-02",23.13,23.13,21.91,22.03,2460.0],["2014-09-03",22.05,22.53,21.84,22.16,2860.0],["2014-09-04",22.69,22.83,22.14,22.68,1160.0],["2014-09-05",22.69,22.85,22.54,22.77,2500.0],["2014-09-08",23.17,23.34,22.8,23.12,440.0],["2014-09-09",22.99,23.99,22.42,23.99,1110.0],["2014-09-10",23.52,24.34,23.5,23.98,230.0],["2014-09-11",24.22,24.4,23.97,24.13,790.0],["2014-09-12",24.26,24.56,24.04,24.04,2120.0],["2014-09-15",24.68,24.68,24.0,24.04,720.0],["2014-09-16",24.1,24.1,23.35,23.35,560.0],["2014-09-17",23.35,23.5,23.35,23.38,330.0],["2014-09-18",23.62,23.62,23.58,23.58,90.0],["2014-09-19",23.6,23.6,22.69,22.9,1100.0],["2014-09-22",23.51,23.57,22.7,22.78,890.0],["2014-09-23",22.96,22.96,22.33,22.33,470.0],["2014-09-24",22.07,22.07,21.6,22.04,720.0],["2014-09-25",22.02,22.09,21.35,21.56,1190.0],["2014-09-26",21.35,21.37,20.66,20.86,1270.0],["2014-09-29",20.78,21.07,20.6,21.01,910.0],["2014-09-30",20.8,20.8,20.34,20.34,3020.0],["2014-10-01",20.38,20.46,19.85,19.85,1750.0],["2014-10-02",19.83,19.89,16.74,18.49,2300.0],["2014-10-03",17.2,18.3,16.89,16.94,2990.0],["2014-10-06",17.45,17.45,16.8,16.8,440.0],["2014-10-07",17.62,18.0,17.44,17.57,850.0],["2014-10-08",17.79,18.6,17.54,18.6,810.0],["2014-10-09",18.59,18.94,18.2,18.94,460.0],["2014-10-10",18.0,18.0,17.56,17.86,750.0],["2014-10-13",17.86,17.86,17.86,17.86,0.0],["2014-10-14",16.89,17.35,16.6,16.6,2300.0],["2014-10-15",16.32,16.49,14.41,15.68,1170.0],["2014-10-16",14.93,17.28,14.93,16.74,1260.0],["2014-10-17",17.17,17.17,16.56,16.56,470.0],["2014-10-20",17.23,17.42,16.63,16.95,1030.0],["2014-10-21",16.65,17.3,16.65,17.3,300.0],["2014-10-22",17.15,17.2,16.16,16.4,240.0],["2014-10-23",16.67,16.67,15.99,16.17,520.0],["2014-10-24",16.1,16.1,16.01,16.01,60.0],["2014-10-27",16.09,16.14,15.99,15.99,770.0],["2014-10-28",16.0,16.46,16.0,16.46,210.0],["2014-10-29",16.55,16.55,16.31,16.54,680.0],["2014-10-30",16.48,16.48,16.04,16.14,200.0],["2014-10-31",16.06,16.24,15.96,16.07,190.0],["2014-11-03",17.35,18.2,17.35,17.9,1110.0],["2014-11-04",17.81,18.4,17.66,18.3,920.0],["2014-11-05",18.47,21.6,18.42,21.2,920.0],["2014-11-06",22.31,23.99,22.31,22.8,2980.0],["2014-11-07",23.3,23.53,20.91,21.5,2000.0],["2014-11-10",22.2,23.2,22.2,22.91,2560.0],["2014-11-11",23.4,23.59,23.07,23.07,1160.0],["2014-11-12",23.2,23.44,22.62,23.44,810.0],["2014-11-13",23.44,23.66,21.4,21.48,840.0],["2014-11-14",22.08,22.6,22.08,22.58,210.0],["2014-11-17",22.78,22.83,22.15,22.15,1140.0],["2014-11-18",22.68,22.7,22.17,22.24,560.0],["2014-11-19",22.51,22.59,22.0,22.59,1240.0],["2014-11-20",23.07,23.3,22.77,22.77,1770.0],["2014-11-21",23.1,24.13,22.76,23.69,1500.0],["2014-11-24",24.5,25.5,24.5,25.09,840.0],["2014-11-25",25.3,25.65,25.1,25.34,1430.0],["2014-11-26",22.34,22.34,19.89,21.61,2190.0],["2014-11-28",21.28,21.63,20.87,20.87,1360.0],["2014-12-01",20.88,21.75,20.79,21.75,1310.0],["2014-12-02",21.58,21.58,20.48,20.99,740.0],["2014-12-03",20.94,21.0,20.6,20.7,660.0],["2014-12-04",21.11,21.11,19.98,19.98,560.0],["2014-12-05",19.53,19.53,18.84,18.92,2980.0],["2014-12-08",18.9,19.3,18.75,19.3,1480.0],["2014-12-09",18.36,18.75,18.13,18.73,280.0],["2014-12-10",18.35,18.35,17.15,17.52,5740.0],["2014-12-11",16.97,17.14,16.8,17.14,960.0],["2014-12-12",17.44,17.44,16.88,16.88,420.0],["2014-12-15",17.36,17.36,17.13,17.13,70.0],["2014-12-16",16.48,16.9,16.4,16.64,370.0],["2014-12-17",16.5,16.82,16.5,16.81,450.0],["2014-12-18",17.26,19.0,17.26,18.6,500.0],["2014-12-19",18.85,18.99,18.58,18.99,450.0],["2014-12-22",18.95,19.14,18.51,18.6,340.0],["2014-12-23",18.31,18.79,17.59,17.68,1040.0],["2014-12-24",17.28,17.55,17.11,17.43,440.0],["2014-12-26",17.43,17.43,17.43,17.43,0.0],["2014-12-29",17.68,17.75,17.4,17.5,240.0],["2014-12-30",17.62,18.0,17.55,17.7,330.0],["2014-12-31",17.82,17.82,17.55,17.55,1680.0],["2015-01-02",17.1,17.66,17.1,17.25,500.0],["2015-01-05",18.28,18.46,18.28,18.37,590.0],["2015-01-06",18.79,19.0,18.73,18.73,610.0],["2015-01-07",19.02,19.05,18.52,18.52,1170.0],["2015-01-08",18.9,19.0,18.59,18.71,660.0],["2015-01-09",19.0,19.0,18.4,18.61,300.0],["2015-01-12",18.68,18.68,18.36,18.53,490.0],["2015-01-13",18.56,18.72,18.19,18.55,1620.0],["2015-01-14",18.54,18.54,18.07,18.2,450.0],["2015-01-15",18.52,18.56,17.3,17.6,370.0],["2015-01-16",17.59,18.25,17.59,18.25,3570.0],["2015-01-20",18.05,18.14,17.4,18.14,290.0],["2015-01-21",17.54,17.54,17.24,17.24,330.0],["2015-01-22",17.34,17.4,17.0,17.0,230.0],["2015-01-23",16.86,17.02,16.55,17.02,340.0],["2015-01-26",17.24,17.24,15.95,16.18,470.0],["2015-01-27",16.3,16.5,16.0,16.01,220.0],["2015-01-28",16.1,16.1,15.63,15.73,3170.0],["2015-01-29",16.05,16.05,15.5,15.74,910.0],["2015-01-30",15.51,15.54,15.48,15.48,160.0],["2015-02-02",16.2,16.28,15.95,15.97,710.0],["2015-02-03",16.03,16.03,15.93,15.93,270.0],["2015-02-04",16.0,16.0,15.7,15.88,270.0],["2015-02-05",15.8,15.8,15.73,15.73,210.0],["2015-02-06",15.99,15.99,15.62,15.62,70.0],["2015-02-09",16.19,16.41,15.95,16.08,600.0],["2015-02-10",16.2,16.2,15.8,15.8,580.0],["2015-02-11",15.93,15.96,15.58,15.58,240.0],["2015-02-12",15.66,15.66,15.42,15.5,530.0],["2015-02-13",15.67,15.81,15.44,15.73,1310.0],["2015-02-17",16.08,16.08,15.45,15.45,520.0],["2015-02-18",15.71,18.14,15.71,17.82,790.0],["2015-02-19",19.35,20.11,18.77,20.11,2610.0],["2015-02-20",20.25,20.7,19.57,19.6,3930.0],["2015-02-23",19.68,20.22,19.6,19.8,590.0],["2015-02-24",17.79,18.47,17.27,17.73,1750.0],["2015-02-25",17.95,18.14,17.65,18.14,810.0],["2015-02-26",17.9,17.9,17.6,17.62,780.0],["2015-02-27",17.6,17.6,17.38,17.5,2110.0],["2015-03-02",17.63,17.63,17.0,17.0,1000.0],["2015-03-03",17.0,17.0,17.0,17.0,0.0],["2015-03-04",17.39,17.47,17.39,17.47,270.0],["2015-03-05",17.48,17.48,17.47,17.47,130.0],["2015-03-06",17.23,17.23,16.94,16.94,100.0],["2015-03-09",16.97,17.12,16.94,17.04,460.0],["2015-03-10",17.04,17.04,17.04,17.04,0.0],["2015-03-11",16.97,16.97,16.92,16.92,150.0],["2015-03-12",16.8,17.0,16.25,16.25,800.0],["2015-03-13",16.29,16.29,16.03,16.05,760.0],["2015-03-16",16.32,16.32,16.32,16.32,40.0],["2015-03-17",15.94,15.94,15.86,15.86,160.0],["2015-03-18",15.83,15.83,15.83,15.83,30.0],["2015-03-19",16.32,16.69,16.32,16.38,240.0],["2015-03-20",16.77,16.8,16.42,16.8,180.0],["2015-03-23",16.8,16.89,16.66,16.89,130.0],["2015-03-24",16.36,16.7,16.21,16.21,700.0],["2015-03-25",16.25,16.51,16.25,16.27,330.0],["2015-03-26",16.38,16.38,16.24,16.24,230.0],["2015-03-27",16.3,16.84,16.3,16.47,660.0],["2015-03-30",16.41,16.44,16.27,16.35,340.0],["2015-03-31",16.38,16.54,16.38,16.45,250.0],["2015-04-01",16.47,16.56,16.46,16.48,530.0],["2015-04-02",16.51,16.51,16.39,16.39,310.0],["2015-04-06",16.47,16.7,16.27,16.35,550.0],["2015-04-07",16.3,16.61,16.3,16.61,140.0],["2015-04-08",16.86,16.86,16.24,16.24,200.0],["2015-04-09",16.14,16.47,16.14,16.31,520.0],["2015-04-10",16.24,16.26,16.24,16.26,40.0],["2015-04-13",16.09,16.15,16.0,16.08,720.0],["2015-04-14",16.07,16.6,16.07,16.38,480.0],["2015-04-15",16.54,16.7,16.21,16.53,1980.0],["2015-04-16",16.68,16.68,16.68,16.68,40.0],["2015-04-17",16.86,16.86,16.86,16.86,10.0],["2015-04-20",16.48,16.8,16.45,16.8,540.0],["2015-04-21",16.74,16.74,16.74,16.74,10.0],["2015-04-22",16.29,16.4,16.29,16.4,40.0],["2015-04-23",16.23,16.52,16.23,16.5,590.0],["2015-04-24",16.61,16.97,16.6,16.97,320.0],["2015-04-27",16.73,16.9,16.2,16.34,320.0],["2015-04-28",16.59,16.59,16.33,16.33,340.0],["2015-04-29",16.39,16.44,16.17,16.44,1210.0],["2015-04-30",16.4,16.5,16.4,16.5,960.0],["2015-05-01",16.55,16.55,16.49,16.49,120.0],["2015-05-04",16.45,16.45,16.2,16.2,230.0],["2015-05-05",16.35,16.35,16.35,16.35,90.0],["2015-05-06",16.54,16.59,16.14,16.14,510.0],["2015-05-07",16.06,16.11,16.06,16.09,370.0],["2015-05-08",15.84,15.91,15.77,15.8,2140.0],["2015-05-11",16.3,16.5,16.3,16.32,80.0],["2015-05-12",15.98,16.2,15.98,16.13,200.0],["2015-05-13",16.2,16.26,16.01,16.17,140.0],["2015-05-14",16.52,16.69,16.5,16.69,90.0],["2015-05-15",16.16,16.19,16.12,16.19,250.0],["2015-05-18",16.19,16.19,16.19,16.19,0.0],["2015-05-19",15.8,16.0,15.51,15.8,1340.0],["2015-05-20",15.59,15.59,15.59,15.59,40.0],["2015-05-21",15.5,15.5,15.5,15.5,50.0],["2015-05-22",15.77,15.8,15.7,15.8,260.0],["2015-05-26",15.66,15.66,15.63,15.63,110.0],["2015-05-27",15.2,15.2,15.0,15.0,780.0],["2015-05-28",15.14,15.6,15.14,15.24,430.0],["2015-05-29",15.16,15.29,15.16,15.2,290.0],["2015-06-01",15.19,15.19,14.72,14.75,1920.0],["2015-06-02",14.74,15.0,14.73,15.0,480.0],["2015-06-03",14.79,14.79,14.65,14.65,110.0],["2015-06-04",14.37,14.37,14.37,14.37,50.0],["2015-06-05",14.24,14.36,14.24,14.36,70.0],["2015-06-08",14.54,14.54,14.25,14.25,330.0],["2015-06-09",14.59,14.59,14.59,14.59,40.0],["2015-06-10",14.88,14.88,14.77,14.88,470.0],["2015-06-11",14.97,14.97,14.96,14.96,110.0],["2015-06-12",14.9,14.9,14.9,14.9,40.0],["2015-06-15",14.86,15.06,14.58,14.9,230.0],["2015-06-16",14.72,14.8,14.63,14.8,190.0],["2015-06-17",14.8,14.8,14.8,14.8,0.0],["2015-06-18",14.8,14.8,14.5,14.5,250.0],["2015-06-19",14.87,14.87,14.3,14.3,1150.0],["2015-06-22",14.41,14.41,14.3,14.41,40.0],["2015-06-23",14.38,14.7,14.33,14.7,120.0],["2015-06-24",14.83,17.0,14.6,16.58,5620.0],["2015-06-25",16.94,16.94,16.28,16.28,2890.0],["2015-06-26",16.27,16.46,15.9,15.9,1470.0],["2015-06-29",15.79,16.1,15.65,16.01,590.0],["2015-06-30",16.35,16.35,15.56,15.56,1130.0],["2015-07-01",15.56,15.56,15.56,15.56,0.0],["2015-07-02",15.55,15.9,15.54,15.89,360.0],["2015-07-06",15.44,15.9,15.44,15.45,810.0],["2015-07-07",15.32,15.33,14.71,15.2,4430.0],["2015-07-08",15.25,15.25,14.64,14.64,950.0],["2015-07-09",15.05,15.05,14.89,14.89,310.0],["2015-07-10",15.03,15.49,14.9,15.49,210.0],["2015-07-13",15.39,15.39,15.17,15.3,180.0],["2015-07-14",15.48,15.48,15.25,15.4,130.0],["2015-07-15",15.1,15.11,14.81,14.96,510.0],["2015-07-16",15.06,15.16,14.8,15.16,1120.0],["2015-07-17",15.07,15.07,14.75,14.75,1160.0],["2015-07-20",14.97,14.97,14.8,14.83,870.0],["2015-07-21",14.97,14.97,14.8,14.8,310.0],["2015-07-22",14.92,15.0,14.78,15.0,330.0],["2015-07-23",14.94,15.0,14.72,14.77,310.0],["2015-07-24",15.2,15.2,14.76,14.76,200.0],["2015-07-27",14.8,14.86,14.8,14.85,170.0],["2015-07-28",15.11,15.27,15.1,15.27,180.0],["2015-07-29",15.32,15.48,15.28,15.28,410.0],["2015-07-30",15.34,15.34,14.94,14.94,470.0],["2015-07-31",15.55,15.55,15.02,15.1,190.0],["2015-08-03",14.6,14.6,14.6,14.6,20.0],["2015-08-04",15.04,15.3,15.0,15.3,760.0],["2015-08-05",15.26,15.26,14.6,14.9,930.0],["2015-08-06",15.15,15.15,14.21,14.21,1780.0],["2015-08-07",14.28,14.28,13.9,14.12,130.0],["2015-08-10",14.3,14.6,14.16,14.16,260.0],["2015-08-11",13.96,14.0,13.9,14.0,630.0],["2015-08-12",14.1,14.1,14.07,14.07,70.0],["2015-08-13",14.07,14.07,14.07,14.07,0.0],["2015-08-14",14.3,14.3,14.3,14.3,50.0],["2015-08-17",14.23,14.23,14.08,14.1,590.0],["2015-08-18",14.25,14.25,13.96,13.96,450.0],["2015-08-19",14.09,14.09,13.55,13.55,220.0],["2015-08-20",14.0,14.0,13.63,13.66,670.0],["2015-08-21",12.96,13.0,12.7,13.0,410.0],["2015-08-24",10.59,11.79,10.07,11.79,10030.0],["2015-08-25",12.2,12.5,12.11,12.36,2270.0],["2015-08-26",12.37,12.37,12.18,12.18,80.0],["2015-08-27",12.37,12.55,12.29,12.29,590.0],["2015-08-28",12.4,12.4,11.99,12.2,1020.0],["2015-08-31",12.64,12.64,12.64,12.64,20.0],["2015-09-01",12.5,12.5,11.96,11.96,500.0],["2015-09-02",11.87,12.0,11.49,11.49,460.0],["2015-09-03",11.49,11.49,11.49,11.49,0.0],["2015-09-04",11.49,11.49,11.49,11.49,0.0],["2015-09-08",11.97,11.97,11.97,11.97,1020.0],["2015-09-09",12.5,12.5,12.06,12.06,2180.0],["2015-09-10",12.18,12.18,11.96,11.96,120.0],["2015-09-11",11.95,11.95,11.7,11.86,770.0],["2015-09-14",11.9,11.9,11.9,11.9,60.0],["2015-09-15",12.18,12.79,12.18,12.72,3320.0],["2015-09-16",13.6,14.6,13.55,13.63,7420.0],["2015-09-17",13.98,14.13,13.63,14.0,1130.0],["2015-09-18",13.99,13.99,13.5,13.5,420.0],["2015-09-21",14.32,14.32,13.74,13.74,1010.0],["2015-09-22",13.6,13.84,13.6,13.82,530.0],["2015-09-23",13.56,13.6,13.31,13.32,1050.0],["2015-09-24",13.45,13.45,12.88,12.95,370.0],["2015-09-25",13.4,13.4,13.17,13.22,940.0],["2015-09-28",13.0,13.0,12.22,12.34,590.0],["2015-09-29",12.2,12.2,11.4,11.4,2460.0],["2015-09-30",11.8,12.57,11.8,12.1,2200.0],["2015-10-01",12.58,12.58,12.25,12.26,560.0],["2015-10-02",12.15,12.25,11.94,12.19,660.0],["2015-10-05",12.31,12.39,12.31,12.35,130.0],["2015-10-06",12.94,13.82,12.94,13.63,1360.0],["2015-10-07",13.47,13.47,12.95,13.05,260.0],["2015-10-08",13.05,13.05,13.05,13.05,0.0],["2015-10-09",13.38,13.39,13.38,13.39,50.0],["2015-10-12",13.39,13.39,13.39,13.39,0.0],["2015-10-13",13.41,13.75,13.41,13.6,1650.0],["2015-10-14",13.68,14.8,13.68,14.58,1330.0],["2015-10-15",15.13,15.79,15.1,15.48,4470.0],["2015-10-16",15.65,15.7,15.3,15.67,1760.0],["2015-10-19",16.65,17.02,16.32,16.77,2960.0],["2015-10-20",20.45,20.45,15.45,15.52,12150.0],["2015-10-21",16.23,16.88,16.08,16.5,3120.0],["2015-10-22",17.65,18.8,17.63,18.58,6860.0],["2015-10-23",18.3,18.3,16.24,17.0,4550.0],["2015-10-26",17.76,17.9,17.45,17.76,2390.0],["2015-10-27",18.35,19.33,18.35,19.33,4620.0],["2015-10-28",19.42,19.7,19.19,19.5,2230.0],["2015-10-29",19.58,19.67,18.7,19.02,3160.0],["2015-10-30",19.44,20.7,19.36,20.68,9370.0],["2015-11-02",22.1,22.39,21.66,22.34,7630.0],["2015-11-03",22.88,24.6,22.34,24.0,10610.0],["2015-11-04",24.84,26.41,24.76,25.8,16140.0],["2015-11-05",28.11,28.11,23.35,23.96,22930.0],["2015-11-06",24.0,24.0,18.99,19.9,12990.0],["2015-11-09",19.83,21.2,19.15,20.37,6550.0],["2015-11-10",20.9,20.92,19.88,19.9,2510.0],["2015-11-11",19.68,19.7,18.27,18.43,3660.0],["2015-11-12",16.91,17.35,16.45,16.45,12780.0],["2015-11-13",16.24,17.68,15.48,16.66,8620.0],["2015-11-16",16.97,17.89,16.97,17.66,1100.0],["2015-11-17",19.5,19.8,19.31,19.8,4500.0],["2015-11-18",19.77,19.85,18.56,18.95,6210.0],["2015-11-19",17.7,18.42,17.66,17.93,3520.0],["2015-11-20",18.16,18.56,17.88,17.9,1300.0],["2015-11-23",18.72,18.72,17.8,17.84,1460.0],["2015-11-24",17.95,18.6,17.79,18.23,6990.0],["2015-11-25",18.44,18.44,18.13,18.39,480.0],["2015-11-27",21.51,21.89,20.43,20.53,3970.0],["2015-11-30",20.64,21.0,20.3,21.0,4590.0],["2015-12-01",21.0,21.07,20.54,20.69,1140.0],["2015-12-02",20.7,20.78,20.48,20.78,5220.0],["2015-12-03",20.08,20.63,20.08,20.63,150.0],["2015-12-04",20.53,21.26,20.23,21.26,3080.0],["2015-12-07",22.06,22.28,21.4,21.67,4000.0],["2015-12-08",21.6,21.6,20.5,20.64,4500.0],["2015-12-09",20.55,21.04,20.48,20.6,1360.0],["2015-12-10",20.67,20.9,20.4,20.58,3680.0],["2015-12-11",20.3,20.3,19.84,19.93,1550.0],["2015-12-14",20.0,20.12,19.75,20.1,1290.0],["2015-12-15",20.29,20.45,20.27,20.39,200.0],["2015-12-16",20.66,21.0,20.28,21.0,1350.0],["2015-12-17",20.58,20.67,20.0,20.0,3540.0],["2015-12-18",20.3,20.45,19.94,20.12,2180.0],["2015-12-21",20.49,20.63,20.12,20.38,1450.0],["2015-12-22",20.19,20.44,20.1,20.15,690.0],["2015-12-23",20.41,20.67,20.39,20.67,2150.0],["2015-12-24",20.79,21.0,20.7,21.0,210.0],["2015-12-28",21.0,21.0,21.0,21.0,470.0],["2015-12-29",21.35,21.5,21.08,21.23,7110.0],["2015-12-30",21.1,21.5,21.06,21.28,2510.0],["2015-12-31",21.28,21.51,21.17,21.51,820.0],["2016-01-04",21.33,21.48,20.9,20.9,4510.0],["2016-01-05",20.86,20.9,20.47,20.82,1860.0],["2016-01-06",20.56,20.56,19.98,20.05,6320.0],["2016-01-07",19.46,19.46,18.19,18.34,5330.0],["2016-01-08",19.46,19.92,18.83,19.73,6090.0],["2016-01-11",20.12,20.55,19.99,20.08,3450.0],["2016-01-12",20.24,20.38,19.86,20.01,3140.0],["2016-01-13",20.21,20.27,19.4,19.52,2160.0],["2016-01-14",19.49,19.49,18.39,19.4,3580.0],["2016-01-15",18.7,18.8,18.41,18.65,3860.0],["2016-01-19",18.81,18.81,18.1,18.51,13040.0],["2016-01-20",18.05,18.55,17.6,18.4,5580.0],["2016-01-21",18.43,19.1,18.43,18.9,3420.0],["2016-01-22",19.3,19.65,18.99,19.2,2440.0],["2016-01-25",19.35,19.36,18.93,18.96,2130.0],["2016-01-26",19.2,19.2,18.9,19.01,3050.0],["2016-01-27",19.1,19.11,18.93,19.11,460.0],["2016-01-28",19.14,19.2,18.88,18.97,780.0],["2016-01-29",19.07,19.31,19.0,19.15,600.0],["2016-02-01",19.37,19.42,18.86,19.42,2870.0],["2016-02-02",19.1,19.1,18.7,18.7,260.0],["2016-02-03",19.3,19.33,19.0,19.2,4310.0],["2016-02-04",19.43,19.43,19.29,19.34,590.0],["2016-02-05",19.25,19.25,18.82,18.96,3390.0],["2016-02-08",18.98,18.98,17.9,18.33,1030.0],["2016-02-09",18.12,19.03,18.06,18.97,3210.0],["2016-02-10",18.83,19.24,18.63,18.72,1910.0],["2016-02-11",18.79,18.79,18.37,18.6,310.0],["2016-02-12",20.19,20.19,19.3,19.51,3140.0],["2016-02-16",19.84,20.25,19.7,19.7,3280.0],["2016-02-17",20.06,20.4,19.99,20.27,1790.0],["2016-02-18",20.42,20.5,20.07,20.1,1070.0],["2016-02-19",20.2,20.35,19.92,20.15,870.0],["2016-02-22",20.33,20.98,20.1,20.98,2820.0],["2016-02-23",21.39,23.49,21.3,22.63,4660.0],["2016-02-24",23.73,24.15,20.17,21.5,13990.0],["2016-02-25",20.44,21.4,20.0,21.31,7580.0],["2016-02-26",21.34,21.53,21.14,21.5,1180.0],["2016-02-29",21.7,21.82,21.54,21.82,1450.0],["2016-03-01",22.12,22.5,22.12,22.35,1720.0],["2016-03-02",22.45,22.6,22.15,22.26,6720.0],["2016-03-03",22.3,22.33,21.48,21.84,1720.0],["2016-03-04",22.1,22.4,21.9,22.14,4590.0],["2016-03-07",22.19,22.5,21.9,21.9,1290.0],["2016-03-08",21.97,22.01,21.32,21.63,4700.0],["2016-03-09",21.58,21.84,21.2,21.84,1800.0],["2016-03-10",21.45,21.53,21.4,21.53,640.0],["2016-03-11",21.4,21.64,20.91,21.26,3500.0],["2016-03-14",21.32,21.32,20.58,20.69,4420.0],["2016-03-15",20.47,20.47,19.8,20.04,2550.0],["2016-03-16",20.01,20.01,19.25,19.86,2420.0],["2016-03-17",20.59,21.35,20.5,20.89,4080.0],["2016-03-18",21.02,21.24,20.68,20.93,2100.0],["2016-03-21",21.24,21.52,20.46,20.67,2710.0],["2016-03-22",20.69,20.72,20.4,20.67,1460.0],["2016-03-23",19.23,19.75,18.83,19.29,9910.0],["2016-03-24",19.23,19.8,18.94,19.68,2440.0],["2016-03-28",19.96,20.07,19.52,19.75,5010.0],["2016-03-29",19.77,19.98,19.45,19.5,3420.0],["2016-03-30",19.98,19.98,19.9,19.94,300.0],["2016-03-31",20.24,20.52,19.97,19.99,1540.0],["2016-04-01",20.19,20.4,19.75,20.1,1970.0],["2016-04-04",20.14,20.14,19.64,19.8,1320.0],["2016-04-05",19.52,19.53,19.02,19.35,3080.0],["2016-04-06",19.39,19.5,19.15,19.45,1140.0],["2016-04-07",19.42,19.42,18.84,18.84,1180.0],["2016-04-08",19.11,19.11,18.4,18.97,4190.0],["2016-04-11",19.19,19.5,18.97,19.5,4820.0],["2016-04-12",19.7,19.88,19.35,19.47,1190.0],["2016-04-13",19.51,19.67,19.31,19.51,3200.0],["2016-04-14",19.55,19.61,19.29,19.29,3090.0],["2016-04-15",19.39,19.4,18.95,19.29,1350.0],["2016-04-18",19.18,19.26,18.69,19.18,7110.0],["2016-04-19",19.2,20.3,19.2,20.3,2980.0],["2016-04-20",20.4,22.93,20.37,21.71,11190.0],["2016-04-21",23.36,23.36,21.94,21.97,5940.0],["2016-04-22",21.77,21.77,21.0,21.2,2140.0],["2016-04-25",21.11,21.33,20.85,21.0,3180.0],["2016-04-26",21.17,21.18,20.7,21.04,1100.0],["2016-04-27",21.31,21.37,20.79,20.8,1380.0],["2016-04-28",20.72,20.95,20.61,20.64,3600.0],["2016-04-29",20.74,20.75,20.3,20.5,4720.0],["2016-05-02",20.88,21.12,20.56,20.79,2560.0],["2016-05-03",20.63,20.63,20.2,20.25,1450.0],["2016-05-04",20.17,20.3,19.94,19.94,1060.0],["2016-05-05",20.0,20.11,19.64,19.86,2980.0],["2016-05-06",19.75,19.9,19.53,19.84,6100.0],["2016-05-09",19.83,19.83,19.51,19.8,420.0],["2016-05-10",19.88,20.5,19.86,20.4,1580.0],["2016-05-11",20.74,20.83,20.43,20.43,2520.0],["2016-05-12",20.68,20.68,20.1,20.44,1770.0],["2016-05-13",20.12,20.3,20.12,20.28,500.0],["2016-05-16",20.2,20.6,20.12,20.57,1710.0],["2016-05-17",20.58,20.58,20.13,20.4,1470.0],["2016-05-18",20.3,20.31,20.0,20.07,1490.0],["2016-05-19",19.98,19.98,19.66,19.9,3990.0],["2016-05-20",19.82,20.0,19.65,19.69,1430.0],["2016-05-23",19.69,19.69,19.69,19.69,0.0],["2016-05-24",19.9,20.05,19.64,19.67,1880.0],["2016-05-25",19.84,19.97,19.64,19.97,490.0],["2016-05-26",20.06,20.11,19.58,20.0,1430.0],["2016-05-27",19.96,19.96,19.6,19.69,1210.0],["2016-05-31",19.75,19.8,19.62,19.8,1040.0],["2016-06-01",19.6,19.94,19.6,19.76,2240.0],["2016-06-02",19.73,20.07,19.73,19.99,820.0],["2016-06-03",20.44,20.44,20.2,20.39,1670.0],["2016-06-06",20.48,20.5,20.17,20.29,1050.0],["2016-06-07",20.28,20.5,20.28,20.5,190.0],["2016-06-08",20.52,20.91,20.43,20.7,2560.0],["2016-06-09",20.78,21.19,20.62,20.7,2990.0],["2016-06-10",20.69,20.8,20.5,20.7,680.0],["2016-06-13",20.56,20.6,20.11,20.11,1320.0],["2016-06-14",20.2,20.43,20.2,20.4,330.0],["2016-06-15",20.33,20.4,20.33,20.36,540.0],["2016-06-16",20.22,20.3,19.92,20.05,1350.0],["2016-06-17",20.44,20.55,20.1,20.47,1700.0],["2016-06-20",20.61,20.95,20.58,20.95,2930.0],["2016-06-21",21.2,21.5,21.04,21.44,4110.0],["2016-06-22",21.64,22.33,21.5,22.1,6320.0],["2016-06-23",22.68,22.68,21.87,22.4,3140.0],["2016-06-24",20.54,21.9,20.47,21.7,3200.0],["2016-06-27",21.32,21.32,20.01,20.02,2080.0],["2016-06-28",20.88,21.13,20.7,20.7,2050.0],["2016-06-29",20.94,21.44,20.7,20.76,2080.0],["2016-06-30",21.5,21.6,21.0,21.08,5970.0],["2016-07-01",21.08,21.08,21.08,21.08,0.0],["2016-07-05",21.42,21.7,21.2,21.6,1730.0],["2016-07-06",21.55,21.7,21.4,21.58,3010.0],["2016-07-07",21.88,21.88,21.32,21.32,1350.0],["2016-07-08",21.53,21.54,21.2,21.4,1350.0],["2016-07-11",21.3,21.5,21.08,21.15,1540.0],["2016-07-12",21.31,21.59,21.2,21.37,1170.0],["2016-07-13",21.17,21.5,20.95,21.25,1190.0],["2016-07-14",21.3,21.4,21.0,21.13,1140.0],["2016-07-15",21.11,21.4,21.09,21.3,1950.0],["2016-07-18",21.23,21.32,21.0,21.32,2490.0],["2016-07-19",21.1,21.15,20.82,21.15,10080.0],["2016-07-20",21.2,21.22,20.9,20.96,1410.0],["2016-07-21",20.79,21.2,20.79,20.9,4450.0],["2016-07-22",20.97,21.49,20.92,21.49,1070.0],["2016-07-25",22.12,24.7,22.0,24.63,17980.0],["2016-07-26",26.6,26.84,23.43,24.3,12430.0],["2016-07-27",24.84,25.0,22.95,23.18,7200.0],["2016-07-28",23.42,24.17,22.94,23.75,7470.0],["2016-07-29",24.11,24.4,24.0,24.2,4170.0],["2016-08-01",24.2,24.2,24.2,24.2,0.0],["2016-08-02",24.64,25.71,24.2,25.17,20780.0],["2016-08-03",26.01,27.57,25.5,27.5,18010.0],["2016-08-04",28.06,30.7,27.95,29.68,29270.0],["2016-08-05",30.4,32.1,29.95,31.39,22770.0],["2016-08-08",32.0,32.19,28.97,29.74,37610.0],["2016-08-09",30.46,30.85,29.7,30.79,17960.0],["2016-08-10",31.11,32.05,30.0,31.82,10140.0],["2016-08-11",32.09,32.29,30.28,31.32,19720.0],["2016-08-12",30.61,31.0,29.63,30.37,9740.0],["2016-08-15",30.27,30.37,29.76,30.0,3330.0],["2016-08-16",30.2,31.09,29.54,30.62,5670.0],["2016-08-17",30.87,31.03,30.6,30.9,4350.0],["2016-08-18",31.09,31.16,30.62,30.9,6120.0],["2016-08-19",30.69,30.81,29.9,30.13,5110.0],["2016-08-22",29.86,30.13,28.44,29.3,12650.0],["2016-08-23",29.08,29.54,28.53,29.54,5340.0],["2016-08-24",29.69,29.82,29.19,29.19,4190.0],["2016-08-25",29.87,30.05,29.25,29.7,1780.0],["2016-08-26",29.91,29.99,29.18,29.67,2160.0],["2016-08-29",29.65,29.66,28.9,29.08,6600.0],["2016-08-30",29.35,29.35,28.6,28.97,8760.0],["2016-08-31",28.61,28.7,28.16,28.4,8690.0],["2016-09-01",28.42,29.06,28.42,29.0,3490.0],["2016-09-02",29.23,29.51,28.9,29.5,2190.0],["2016-09-06",29.85,30.5,29.79,30.17,12040.0],["2016-09-07",30.43,31.0,30.2,30.89,9090.0],["2016-09-08",31.03,31.39,30.35,30.44,5630.0],["2016-09-09",30.47,30.47,29.56,30.05,5020.0],["2016-09-12",29.32,29.8,29.18,29.8,4330.0],["2016-09-13",29.34,29.5,29.0,29.33,4210.0],["2016-09-14",29.13,29.38,29.0,29.29,6920.0],["2016-09-15",29.5,30.3,29.34,30.06,11380.0],["2016-09-16",30.11,30.33,29.8,30.17,8930.0],["2016-09-19",30.34,31.2,30.27,30.69,8400.0],["2016-09-20",31.01,31.1,30.36,30.36,5470.0],["2016-09-21",30.83,30.83,29.96,30.25,6650.0],["2016-09-22",30.68,30.68,30.18,30.21,4320.0],["2016-09-23",30.39,30.39,29.66,29.79,9730.0],["2016-09-26",29.97,30.27,29.84,30.0,2790.0],["2016-09-27",30.26,30.49,30.0,30.15,2800.0],["2016-09-28",30.59,30.59,30.14,30.47,2030.0],["2016-09-29",30.65,30.8,30.21,30.46,15340.0],["2016-09-30",30.6,31.0,30.5,30.68,4280.0],["2016-10-03",30.98,32.44,30.9,32.31,11730.0],["2016-10-04",32.95,35.03,32.79,34.61,15890.0],["2016-10-05",35.22,38.0,34.93,38.0,20210.0],["2016-10-06",38.96,44.2,34.38,37.28,53110.0],["2016-10-07",37.37,39.99,36.0,39.94,17450.0],["2016-10-10",41.5,41.5,39.0,39.95,640.0],["2016-10-11",42.56,42.57,40.45,42.57,21320.0],["2016-10-12",43.07,43.81,40.43,41.38,12690.0],["2016-10-13",41.55,41.8,40.02,41.47,9510.0],["2016-10-14",41.5,42.68,41.36,42.35,8520.0],["2016-10-17",43.06,45.3,42.91,45.3,16890.0],["2016-10-18",47.08,50.69,45.97,49.81,39420.0],["2016-10-19",51.69,53.85,47.27,53.74,40640.0],["2016-10-20",54.2,55.56,53.4,54.66,50770.0],["2016-10-21",53.39,53.56,47.96,51.06,47510.0],["2016-10-24",49.13,50.95,47.19,48.31,35710.0],["2016-10-25",47.71,48.4,42.34,44.3,65080.0],["2016-10-26",43.15,47.83,41.5,46.83,43650.0],["2016-10-27",49.14,50.2,45.82,47.1,23190.0],["2016-10-28",47.96,49.0,46.22,47.0,24320.0],["2016-10-31",47.95,48.88,46.98,48.79,11830.0],["2016-11-01",50.55,52.1,49.6,52.1,25430.0],["2016-11-02",53.77,55.0,52.03,52.76,31970.0],["2016-11-03",52.16,53.8,51.0,51.8,17430.0],["2016-11-04",51.44,54.0,49.16,51.5,21970.0],["2016-11-07",53.11,55.0,52.7,54.0,29970.0],["2016-11-08",54.74,58.8,54.0,58.24,56970.0],["2016-11-09",53.95,62.39,50.0,61.7,59550.0],["2016-11-10",63.07,68.06,62.47,67.5,65460.0],["2016-11-11",68.74,79.0,65.0,69.2,74390.0],["2016-11-14",73.33,84.9,66.0,84.9,91000.0],["2016-11-15",91.29,101.8,86.0,100.23,113470.0],["2016-11-16",102.85,143.9,69.95,85.0,178190.0],["2016-11-17",92.25,99.0,82.5,96.87,62580.0],["2016-11-18",99.85,109.9,87.44,92.96,51060.0],["2016-11-21",89.5,99.5,76.81,77.99,73120.0],["2016-11-22",69.28,78.0,59.25,63.0,120340.0],["2016-11-23",57.04,77.48,55.8,76.9,77230.0],["2016-11-25",79.81,81.9,75.2,77.55,22010.0],["2016-11-28",81.48,84.05,80.0,83.3,27950.0],["2016-11-29",84.87,85.7,80.6,83.9,32230.0],["2016-11-30",83.41,87.8,82.0,87.8,32700.0],["2016-12-01",89.5,93.25,83.37,85.56,66020.0],["2016-12-02",87.77,88.56,84.0,85.61,25710.0],["2016-12-05",84.2,84.8,80.13,81.3,21410.0],["2016-12-06",80.21,81.5,73.6,75.49,43770.0],["2016-12-07",72.88,81.05,72.54,80.81,35160.0],["2016-12-08",82.23,83.3,75.6,75.73,35210.0],["2016-12-09",75.97,79.0,74.43,74.9,20730.0],["2016-12-12",75.78,77.25,73.7,76.2,9610.0],["2016-12-13",78.7,82.2,76.93,82.0,36250.0],["2016-12-14",85.14,86.1,76.38,77.36,30730.0],["2016-12-15",76.66,79.0,74.7,77.23,16010.0],["2016-12-16",77.0,77.1,75.1,75.3,16070.0],["2016-12-19",75.0,75.5,70.1,71.5,33660.0],["2016-12-20",69.23,70.66,63.55,68.74,36590.0],["2016-12-21",68.62,68.8,66.04,66.04,10150.0],["2016-12-22",64.79,70.45,64.79,68.57,14340.0],["2016-12-23",69.2,70.4,68.8,69.04,9970.0],["2016-12-27",69.2,72.1,69.1,71.92,11280.0],["2016-12-28",72.0,72.2,68.45,68.5,16920.0],["2016-12-29",68.43,68.8,66.18,67.5,11170.0],["2016-12-30",67.5,68.63,67.3,68.2,12740.0],["2017-01-03",68.82,70.4,68.2,70.0,12910.0],["2017-01-04",71.34,76.18,70.9,76.18,25590.0],["2017-01-05",76.71,78.5,73.52,74.83,26070.0],["2017-01-06",74.85,75.5,73.0,73.88,17630.0],["2017-01-09",74.36,76.3,74.0,74.9,21130.0],["2017-01-10",75.34,75.81,73.6,74.12,27300.0],["2017-01-11",74.6,74.75,72.7,73.55,19830.0],["2017-01-12",74.6,75.0,71.76,73.4,12670.0],["2017-01-13",73.29,74.4,72.6,73.9,10740.0],["2017-01-17",76.4,76.99,75.65,76.43,21060.0],["2017-01-18",76.49,77.0,73.6,73.8,15560.0],["2017-01-19",73.65,75.2,72.86,73.0,9450.0],["2017-01-20",73.35,75.66,72.2,75.66,9890.0],["2017-01-23",76.01,78.23,75.68,78.19,21390.0],["2017-01-24",78.3,79.5,76.0,77.2,18500.0],["2017-01-25",76.78,78.15,75.52,77.33,11440.0],["2017-01-26",76.76,78.1,76.1,76.21,12310.0],["2017-01-27",76.31,76.5,75.5,75.78,12410.0],["2017-01-30",75.12,76.6,74.0,74.72,15330.0],["2017-01-31",76.04,77.0,75.33,76.07,14490.0],["2017-02-01",78.06,78.55,76.16,76.93,16360.0],["2017-02-02",78.59,78.6,77.43,77.98,13780.0],["2017-02-03",78.51,80.8,78.1,80.7,24900.0],["2017-02-06",81.22,89.0,80.57,88.86,53160.0],["2017-02-07",88.13,93.5,86.2,87.32,76210.0],["2017-02-08",87.82,90.96,87.71,90.5,29740.0],["2017-02-09",93.0,93.0,90.91,91.86,31690.0],["2017-02-10",92.95,95.0,92.6,94.8,42560.0],["2017-02-13",96.46,101.4,95.95,99.21,86330.0],["2017-02-14",101.63,102.5,88.8,91.29,110650.0],["2017-02-15",92.06,92.8,88.0,92.6,53300.0],["2017-02-16",93.95,97.26,93.49,96.3,39260.0],["2017-02-17",95.95,97.29,94.0,96.3,25120.0],["2017-02-21",97.28,98.0,96.3,97.26,40070.0],["2017-02-22",97.12,97.5,92.94,94.9,46900.0],["2017-02-23",96.19,96.5,93.5,93.5,16900.0],["2017-02-24",91.57,91.9,84.97,89.1,71760.0],["2017-02-27",89.71,94.2,87.0,94.1,28480.0],["2017-02-28",93.29,94.5,88.3,89.06,29540.0],["2017-03-01",89.51,91.3,88.41,89.1,22480.0],["2017-03-02",89.1,89.81,87.79,88.3,15930.0],["2017-03-03",88.98,89.6,87.39,87.99,19360.0],["2017-03-06",88.51,88.6,85.2,87.69,21950.0],["2017-03-07",85.05,86.2,80.3,81.42,49110.0],["2017-03-08",77.04,79.2,71.0,77.6,78640.0],["2017-03-09",76.9,82.1,76.06,81.68,20670.0],["2017-03-10",83.97,84.13,79.94,80.7,16780.0],["2017-03-13",83.27,83.8,82.0,82.52,20790.0],["2017-03-14",83.37,83.59,81.7,82.1,14210.0],["2017-03-15",82.44,82.78,80.4,81.4,11120.0],["2017-03-16",82.7,84.2,82.2,83.0,15360.0],["2017-03-17",83.91,84.1,79.98,79.99,15500.0],["2017-03-20",80.12,81.5,77.1,77.3,28770.0],["2017-03-21",78.27,78.7,73.57,73.61,38660.0],["2017-03-22",73.06,74.5,71.24,73.18,32380.0],["2017-03-23",75.4,76.5,74.4,76.2,20390.0],["2017-03-24",76.44,76.9,73.3,73.67,16720.0],["2017-03-27",82.24,82.4,78.1,82.0,56250.0],["2017-03-28",84.13,84.3,79.84,81.6,41000.0],["2017-03-29",81.25,81.8,79.8,80.7,17330.0],["2017-03-30",80.99,81.2,77.7,78.3,26490.0],["2017-03-31",77.6,80.0,76.66,80.0,18460.0],["2017-04-03",79.36,79.9,76.26,76.27,32050.0],["2017-04-04",75.89,76.6,74.3,75.15,28760.0],["2017-04-05",75.33,77.8,74.35,74.87,26360.0],["2017-04-06",74.88,76.84,74.2,76.64,23480.0],["2017-04-07",77.35,77.72,75.2,76.45,23250.0],["2017-04-10",77.12,82.0,75.45,81.7,52940.0],["2017-04-11",82.85,83.8,76.49,77.3,42110.0],["2017-04-12",77.94,78.7,75.49,77.38,22930.0],["2017-04-13",77.2,78.2,73.01,74.59,33890.0],["2017-04-17",74.63,74.9,71.71,72.2,36800.0],["2017-04-18",71.12,73.0,70.2,72.28,30400.0],["2017-04-19",73.03,76.94,72.8,76.0,30340.0],["2017-04-20",75.43,75.8,73.1,73.51,30100.0],["2017-04-21",73.93,74.13,72.91,73.12,18590.0],["2017-04-24",73.57,74.8,72.4,72.62,16780.0],["2017-04-25",72.33,72.7,68.81,69.9,47030.0],["2017-04-26",69.57,69.8,66.52,67.38,30450.0],["2017-04-27",66.83,67.04,65.0,65.1,35450.0],["2017-04-28",64.96,67.0,64.85,66.62,24780.0],["2017-05-01",67.15,67.7,66.5,66.9,26580.0],["2017-05-02",67.03,68.18,66.0,66.43,20420.0],["2017-05-03",66.88,67.5,66.4,66.46,14510.0],["2017-05-04",67.02,67.2,65.1,66.3,11500.0],["2017-05-05",65.87,66.19,64.9,65.4,12230.0],["2017-05-08",65.15,65.6,62.5,63.5,37120.0],["2017-05-09",63.48,64.0,59.95,60.29,50480.0],["2017-05-10",60.08,60.3,56.79,57.0,57400.0],["2017-05-11",54.73,62.7,53.62,62.5,47480.0],["2017-05-12",63.39,64.3,59.2,59.2,23470.0],["2017-05-15",60.04,61.64,59.14,60.5,16590.0],["2017-05-16",61.27,61.71,59.93,61.28,12840.0],["2017-05-17",60.83,61.09,59.52,59.9,14430.0],["2017-05-18",59.34,61.1,58.4,59.8,10850.0],["2017-05-19",59.88,61.0,59.5,60.2,10680.0],["2017-05-22",60.1,60.4,59.6,60.2,13000.0],["2017-05-23",60.12,60.9,59.48,59.77,11390.0],["2017-05-24",60.05,60.3,58.8,59.23,12320.0],["2017-05-25",59.26,59.5,56.49,56.89,21650.0],["2017-05-26",56.45,60.2,55.98,59.3,12130.0],["2017-05-30",58.21,58.6,56.8,56.8,15370.0],["2017-05-31",56.67,57.0,54.6,55.0,19980.0],["2017-06-01",54.12,56.79,54.03,56.09,9390.0],["2017-06-02",55.79,56.8,55.1,55.6,8130.0],["2017-06-05",55.54,55.8,53.4,54.5,17550.0],["2017-06-06",53.35,54.6,49.61,50.8,44420.0],["2017-06-07",49.51,54.3,49.0,53.01,30120.0],["2017-06-08",53.71,55.0,52.2,54.49,23580.0],["2017-06-09",54.62,59.8,53.8,58.3,16920.0],["2017-06-12",59.44,61.19,58.8,60.36,17170.0],["2017-06-13",61.21,62.31,58.3,58.57,22030.0],["2017-06-14",58.55,60.0,56.7,57.69,11190.0],["2017-06-15",56.92,57.1,55.8,56.63,8590.0],["2017-06-16",56.68,59.2,56.6,58.9,9760.0],["2017-06-19",58.95,61.1,58.95,60.09,22860.0],["2017-06-20",59.71,60.5,58.4,59.68,7370.0],["2017-06-21",59.46,61.6,59.1,61.6,11490.0],["2017-06-22",62.6,64.91,62.4,64.8,17450.0],["2017-06-23",64.7,65.01,62.48,63.5,14370.0],["2017-06-26",65.68,66.69,63.2,63.89,24690.0],["2017-06-27",60.8,62.4,59.35,60.69,28130.0],["2017-06-28",60.77,63.5,59.7,62.6,10820.0],["2017-06-29",63.24,63.39,60.3,61.26,8920.0],["2017-06-30",60.75,61.49,60.21,61.28,8280.0],["2017-07-03",61.0,62.8,61.0,62.4,6170.0],["2017-07-05",62.49,62.9,61.5,61.89,10630.0],["2017-07-06",62.0,62.2,60.7,61.0,7850.0],["2017-07-07",61.26,61.9,60.41,60.76,6440.0],["2017-07-10",60.82,61.1,59.99,60.9,7130.0],["2017-07-11",61.0,61.2,60.1,60.7,7710.0],["2017-07-12",60.7,63.2,60.7,62.92,14190.0],["2017-07-13",62.43,63.0,61.71,61.84,9380.0],["2017-07-14",61.82,62.5,61.8,62.03,9500.0],["2017-07-17",62.47,65.29,62.1,64.7,19200.0],["2017-07-18",64.91,66.2,63.5,64.69,16900.0],["2017-07-19",65.1,66.92,64.93,66.16,16560.0],["2017-07-20",66.68,67.0,65.1,65.6,12430.0],["2017-07-21",65.29,65.71,65.0,65.7,9550.0],["2017-07-24",66.31,69.0,66.0,68.69,24100.0],["2017-07-25",69.01,71.0,68.4,69.99,28740.0],["2017-07-26",70.34,73.6,70.1,73.43,29270.0],["2017-07-27",74.15,76.27,70.45,71.29,44950.0],["2017-07-28",71.8,74.5,71.27,73.2,20140.0],["2017-07-31",73.65,74.1,71.51,72.49,13340.0],["2017-08-01",72.32,72.7,69.96,71.73,23120.0],["2017-08-02",71.15,71.69,70.3,71.68,12160.0],["2017-08-03",71.42,71.5,69.97,70.4,12590.0],["2017-08-04",69.98,71.54,69.84,70.2,14670.0],["2017-08-07",71.35,71.4,70.2,70.5,9590.0],["2017-08-08",71.0,72.55,70.3,71.59,17940.0],["2017-08-09",71.37,72.0,70.6,71.3,9090.0],["2017-08-10",71.31,71.5,70.52,70.52,11820.0],["2017-08-11",70.6,70.9,69.5,69.8,10740.0],["2017-08-14",69.14,70.8,67.8,70.5,21340.0],["2017-08-15",70.8,70.9,69.11,69.93,13210.0],["2017-08-16",70.24,70.58,69.01,70.51,9460.0],["2017-08-17",70.17,70.6,69.53,69.53,7530.0],["2017-08-18",70.09,70.67,69.5,69.6,8350.0],["2017-08-21",69.13,69.4,66.4,67.89,27090.0],["2017-08-22",68.0,69.3,66.61,69.3,14240.0],["2017-08-23",69.7,71.5,69.13,71.5,18780.0],["2017-08-24",71.5,71.98,69.3,70.7,10990.0],["2017-08-25",71.0,71.3,70.3,70.89,4250.0],["2017-08-28",70.37,71.7,70.37,71.37,8680.0],["2017-08-29",71.3,71.5,70.2,70.61,7630.0],["2017-08-30",70.38,70.6,69.7,70.29,6710.0],["2017-08-31",70.6,71.8,70.2,71.8,28520.0],["2017-09-01",72.49,72.7,72.0,72.1,16790.0],["2017-09-05",72.37,72.96,72.2,72.5,14360.0],["2017-09-06",72.6,75.12,72.5,74.5,19380.0],["2017-09-07",75.15,75.4,74.15,74.39,14280.0],["2017-09-08",75.33,78.06,74.99,75.69,26430.0],["2017-09-11",76.45,78.18,75.8,78.18,32690.0],["2017-09-12",78.59,83.39,78.5,83.0,50630.0],["2017-09-13",84.21,85.77,80.7,81.99,50180.0],["2017-09-14",82.35,83.49,80.5,82.6,22160.0],["2017-09-15",83.95,85.0,83.2,84.2,34890.0],["2017-09-18",85.1,86.7,84.2,86.1,43270.0],["2017-09-19",86.7,88.56,85.8,87.96,46270.0],["2017-09-20",88.35,88.6,85.38,86.1,37850.0],["2017-09-21",86.3,86.69,83.5,84.71,34360.0],["2017-09-22",84.85,85.99,83.2,84.74,22720.0],["2017-09-25",84.55,87.26,84.46,85.19,26300.0],["2017-09-26",85.7,86.06,84.87,85.7,18900.0],["2017-09-27",85.7,87.3,85.7,86.5,19930.0],["2017-09-28",86.47,86.8,85.45,86.3,15320.0],["2017-09-29",86.21,86.4,85.06,86.0,16140.0],["2017-10-02",86.15,90.54,85.9,90.5,36540.0],["2017-10-03",91.05,94.05,89.7,91.6,49420.0],["2017-10-04",92.76,95.39,91.53,95.2,35620.0],["2017-10-05",95.37,101.5,94.8,100.92,97970.0],["2017-10-06",102.55,105.06,94.17,99.69,93240.0],["2017-10-09",101.7,103.4,100.9,103.4,43420.0],["2017-10-10",103.8,104.1,100.18,102.62,46120.0],["2017-10-11",101.45,110.11,101.2,109.1,88750.0],["2017-10-12",109.0,110.1,103.0,104.86,74710.0],["2017-10-13",102.95,104.68,100.5,103.1,58120.0],["2017-10-16",104.75,106.4,103.96,105.0,35180.0],["2017-10-17",103.01,104.0,94.1,100.06,94450.0],["2017-10-18",98.85,99.8,96.45,98.1,42250.0],["2017-10-19",97.75,97.8,93.72,94.55,54810.0],["2017-10-20",94.75,102.1,94.6,101.29,44440.0],["2017-10-23",102.95,104.91,101.49,102.36,58310.0],["2017-10-24",103.45,103.8,100.0,102.0,26400.0],["2017-10-25",103.05,103.2,100.3,101.9,23600.0],["2017-10-26",101.88,102.3,100.4,100.97,31490.0],["2017-10-27",100.75,100.78,98.45,99.9,35590.0],["2017-10-30",109.8,121.67,109.8,119.04,210690.0],["2017-10-31",120.4,132.4,118.66,125.7,328010.0],["2017-11-01",129.4,132.1,123.69,127.93,136600.0],["2017-11-02",129.2,129.41,124.0,126.07,79760.0],["2017-11-03",125.05,132.9,124.78,132.71,92970.0],["2017-11-06",134.35,152.74,134.3,152.5,230810.0],["2017-11-07",155.25,169.8,149.88,154.82,291790.0],["2017-11-08",157.85,165.0,149.8,154.6,214310.0],["2017-11-09",153.08,156.81,141.92,152.6,139110.0],["2017-11-10",154.25,160.5,153.2,157.97,95500.0],["2017-11-13",159.35,163.21,158.15,159.94,116010.0],["2017-11-14",157.35,160.4,151.44,156.9,135130.0],["2017-11-15",152.1,153.0,142.39,144.65,177200.0],["2017-11-16",141.65,142.3,130.46,135.2,229850.0],["2017-11-17",133.25,148.74,130.6,144.5,163940.0],["2017-11-20",147.95,150.7,143.43,145.19,96910.0],["2017-11-21",146.0,146.7,141.5,143.65,65080.0],["2017-11-22",144.5,152.9,144.0,152.41,99360.0],["2017-11-24",151.3,151.3,148.46,150.2,49990.0],["2017-11-27",151.65,157.24,150.88,154.4,117990.0],["2017-11-28",156.4,159.0,126.0,147.28,119410.0],["2017-11-29",144.3,145.6,129.7,136.3,105150.0],["2017-11-30",134.35,145.0,133.45,142.79,87310.0],["2017-12-01",145.95,147.09,141.0,142.01,58100.0],["2017-12-04",145.05,145.5,141.9,143.8,48920.0],["2017-12-05",147.1,151.06,144.21,147.9,87630.0],["2017-12-06",148.15,148.5,142.47,143.79,46300.0],["2017-12-07",143.19,145.8,141.2,142.4,45360.0],["2017-12-08",146.8,151.9,146.01,151.2,74760.0],["2017-12-11",152.6,155.8,149.45,154.99,96010.0],["2017-12-12",155.5,157.0,152.76,155.5,59280.0],["2017-12-13",155.6,155.9,148.49,149.5,71290.0],["2017-12-14",149.5,154.2,149.5,153.5,37460.0],["2017-12-15",153.3,154.0,149.4,150.58,41940.0],["2017-12-18",154.2,160.9,153.7,160.29,94430.0],["2017-12-19",160.25,170.79,159.9,170.0,137090.0],["2017-12-20",171.0,172.63,158.26,164.6,102780.0],["2017-12-21",165.1,172.39,162.95,171.91,71710.0],["2017-12-22",173.85,186.45,171.5,181.4,158420.0],["2017-12-26",185.95,199.8,185.9,195.5,125200.0],["2017-12-27",195.25,223.3,191.57,219.91,218380.0],["2017-12-28",223.51,244.5,221.89,242.0,263020.0],["2017-12-29",249.3,263.7,206.87,236.56,462240.0],["2018-01-02",242.65,258.9,240.5,258.8,232420.0],["2018-01-03",280.55,288.84,257.3,286.5,303790.0],["2018-01-04",284.15,285.7,231.9,258.9,469150.0],["2018-01-05",230.0,280.91,229.25,273.9,238380.0],["2018-01-08",276.45,321.1,276.45,321.1,326070.0],["2018-01-09",324.5,353.44,303.1,338.7,425450.0],["2018-01-10",348.35,358.8,321.5,334.3,190060.0],["2018-01-11",320.07,328.19,298.93,300.5,369190.0],["2018-01-12",304.6,304.6,244.19,259.08,549340.0],["2018-01-16",280.5,314.76,279.9,292.59,284020.0],["2018-01-17",309.5,310.85,293.15,302.42,136870.0],["2018-01-18",296.45,300.5,285.97,297.5,123510.0],["2018-01-19",304.3,310.0,298.1,299.51,62430.0],["2018-01-22",300.35,305.5,293.1,300.5,84960.0],["2018-01-23",295.75,302.5,287.5,294.9,97470.0],["2018-01-24",291.65,298.0,279.9,283.3,117530.0],["2018-01-25",279.65,283.3,251.42,256.72,215400.0],["2018-01-26",253.35,284.88,248.97,284.88,174730.0],["2018-01-29",282.55,288.9,255.0,268.4,152990.0],["2018-01-30",256.75,265.31,227.2,247.37,163610.0],["2018-01-31",238.5,262.57,238.4,252.03,113160.0],["2018-02-01",249.45,257.82,220.0,224.5,258710.0],["2018-02-02",217.3,221.8,188.3,194.0,388300.0],["2018-02-05",180.0,221.5,167.37,193.47,319010.0],["2018-02-06",198.25,230.17,197.5,230.0,181890.0],["2018-02-07",249.25,250.08,212.42,220.0,203570.0],["2018-02-08",224.8,230.01,208.99,214.4,91070.0],["2018-02-09",213.0,253.1,199.91,223.5,158950.0],["2018-02-12",222.35,233.87,210.96,213.92,94010.0],["2018-02-13",214.5,217.73,207.4,212.05,74030.0],["2018-02-14",223.45,225.8,216.92,217.5,82800.0],["2018-02-15",221.65,225.0,217.43,224.9,55070.0],["2018-02-16",213.0,223.1,210.56,211.5,98010.0],["2018-02-20",217.6,237.5,213.6,234.2,147240.0],["2018-02-21",234.6,236.0,222.04,225.94,84540.0],["2018-02-22",226.6,233.4,222.3,223.4,61590.0],["2018-02-23",226.7,231.2,218.95,220.4,77370.0],["2018-02-26",223.85,223.95,213.4,215.5,91300.0],["2018-02-27",212.75,213.77,200.7,206.36,138260.0],["2018-02-28",204.4,216.8,200.97,213.2,73360.0],["2018-03-01",213.1,233.8,210.16,233.5,130070.0],["2018-03-02",230.3,232.1,222.2,225.22,104610.0],["2018-03-05",227.15,251.0,224.82,249.17,171470.0],["2018-03-06",262.25,267.75,252.7,256.0,187360.0],["2018-03-07",249.35,260.5,241.98,243.51,98160.0],["2018-03-08",246.35,251.7,237.0,246.59,59570.0],["2018-03-09",248.55,252.3,240.13,241.8,56490.0],["2018-03-12",245.0,253.26,234.96,252.8,70570.0],["2018-03-13",250.3,254.6,243.82,245.44,52420.0],["2018-03-14",246.55,247.6,238.7,240.0,36510.0],["2018-03-15",239.49,245.1,236.11,239.14,46530.0],["2018-03-16",239.4,252.5,236.1,244.89,60450.0],["2018-03-19",250.15,258.99,244.9,258.0,94750.0],["2018-03-20",259.05,262.05,250.83,252.36,62410.0],["2018-03-21",253.1,259.4,250.49,256.6,51630.0],["2018-03-22",254.0,259.0,242.4,245.0,83360.0],["2018-03-23",262.65,266.8,255.8,259.0,129100.0],["2018-03-26",263.45,268.4,259.0,266.2,70660.0],["2018-03-27",265.45,270.0,254.96,257.8,61120.0],["2018-03-28",254.6,257.8,242.99,249.9,80130.0],["2018-03-29",251.1,265.53,247.5,261.23,69010.0],["2018-04-02",254.45,327.8,243.8,248.2,88080.0],["2018-04-03",247.35,257.12,215.0,218.48,179680.0],["2018-04-04",212.05,224.1,197.82,216.29,210690.0],["2018-04-05",221.55,227.25,213.5,223.0,88520.0],["2018-04-06",223.05,223.65,209.6,216.4,83980.0],["2018-04-09",219.4,223.8,201.63,202.5,99530.0],["2018-04-10",201.3,222.04,189.3,218.02,191390.0],["2018-04-11",218.9,225.5,213.0,219.96,74160.0],["2018-04-12",223.0,226.0,218.45,220.35,44890.0],["2018-04-13",221.74,243.0,218.0,236.4,130680.0],["2018-04-16",246.15,251.0,241.89,245.85,90340.0],["2018-04-17",245.2,249.5,235.65,238.0,72290.0],["2018-04-18",238.5,244.9,235.8,242.27,52660.0],["2018-04-19",243.0,244.5,234.8,239.05,52280.0],["2018-04-20",236.55,242.4,235.0,235.38,42630.0],["2018-04-23",234.6,237.1,217.7,218.8,86920.0],["2018-04-24",218.5,225.0,214.4,219.69,44170.0],["2018-04-25",219.37,222.5,210.44,211.6,57430.0],["2018-04-26",214.51,216.4,209.92,211.11,35360.0],["2018-04-27",214.1,217.4,210.0,217.0,29950.0],["2018-04-30",215.85,234.5,214.0,234.4,78310.0],["2018-05-01",231.25,235.2,225.5,229.58,44150.0],["2018-05-02",229.9,239.0,223.74,230.4,60990.0],["2018-05-03",225.3,236.04,225.3,232.6,41470.0],["2018-05-04",233.7,237.2,229.4,233.4,28710.0],["2018-05-07",235.3,240.49,233.0,235.0,65040.0],["2018-05-08",235.6,238.7,227.7,228.4,39360.0],["2018-05-09",228.75,235.1,228.75,232.31,29930.0],["2018-05-10",236.1,237.0,231.6,233.0,27770.0],["2018-05-11",232.6,238.9,232.24,237.11,42490.0],["2018-05-14",247.3,261.03,244.6,252.5,165560.0],["2018-05-15",251.25,253.68,247.5,253.1,69000.0],["2018-05-16",254.3,258.6,250.2,250.22,51640.0],["2018-05-17",249.9,263.0,245.1,258.56,112700.0],["2018-05-18",257.8,280.04,256.35,280.0,191680.0],["2018-05-21",290.1,311.5,280.0,303.5,226300.0],["2018-05-22",298.0,308.19,288.1,308.11,188090.0],["2018-05-23",303.1,306.2,293.2,302.14,130110.0],["2018-05-24",302.14,302.14,302.14,302.14,0.0],["2018-05-25",282.5,287.4,267.0,269.0,278710.0],["2018-05-29",276.4,290.0,272.5,281.2,260350.0],["2018-05-30",284.1,289.0,280.5,288.8,297140.0],["2018-05-31",290.1,291.9,281.4,283.7,135930.0],["2018-06-01",285.0,293.0,283.1,291.2,136340.0],["2018-06-04",294.6,307.5,293.0,306.5,282590.0],["2018-06-05",305.6,318.6,291.5,305.9,382240.0],["2018-06-06",314.1,316.8,306.1,314.3,394280.0],["2018-06-07",316.7,319.0,296.1,302.7,480320.0],["2018-06-08",294.4,305.0,285.0,304.9,417040.0],["2018-06-11",301.3,301.4,293.9,295.5,265300.0],["2018-06-12",292.1,301.6,289.0,296.0,216600.0],["2018-06-13",299.0,307.4,296.0,307.4,221010.0],["2018-06-14",300.3,305.6,294.0,294.9,241790.0],["2018-06-15",295.9,299.5,291.9,298.7,131410.0],["2018-06-18",297.7,309.42,295.5,308.3,146810.0],["2018-06-19",304.0,328.8,303.0,320.5,451900.0],["2018-06-20",337.1,341.4,314.2,341.0,714760.0],["2018-06-21",343.6,364.0,336.0,359.6,754690.0],["2018-06-22",359.9,365.5,327.0,327.7,754390.0],["2018-06-25",323.9,337.0,308.1,311.1,514920.0],["2018-06-26",309.7,316.5,300.0,309.5,399980.0],["2018-06-27",297.3,304.8,273.1,276.1,675520.0],["2018-06-28",274.4,306.4,272.5,306.4,730710.0],["2018-06-29",309.4,311.4,286.8,292.9,443950.0],["2018-07-02",291.0,310.0,286.31,308.1,255690.0],["2018-07-03",301.7,303.5,292.9,295.7,216640.0],["2018-07-05",301.8,306.3,296.7,302.5,260150.0],["2018-07-06",299.6,303.0,297.1,300.4,154710.0],["2018-07-09",302.3,302.3,294.5,296.1,137850.0],["2018-07-10",296.1,296.1,288.6,290.6,186200.0],["2018-07-11",287.65,298.7,282.7,295.9,356280.0],["2018-07-12",304.1,304.4,295.0,295.9,352140.0],["2018-07-13",294.5,295.0,285.0,288.3,264130.0],["2018-07-16",286.9,287.0,270.1,276.1,355050.0],["2018-07-17",272.8,273.5,263.0,264.6,360850.0],["2018-07-18",262.4,271.7,251.7,266.1,368250.0],["2018-07-19",261.7,266.7,253.5,254.2,294220.0],["2018-07-20",251.8,260.0,242.1,243.1,474590.0],["2018-07-23",244.3,263.0,244.0,256.5,411350.0],["2018-07-24",262.9,262.9,243.6,252.0,370000.0],["2018-07-25",247.5,258.6,247.5,256.8,182330.0],["2018-07-26",252.9,255.0,248.8,251.4,116080.0],["2018-07-27",261.6,264.0,254.6,256.6,154950.0],["2018-07-30",261.8,267.3,257.5,260.9,226060.0],["2018-07-31",260.4,264.49,255.8,263.3,164070.0],["2018-08-01",266.0,267.6,258.0,258.7,196930.0],["2018-08-02",255.5,265.5,252.7,264.6,161380.0],["2018-08-03",264.6,264.8,258.1,260.9,88430.0],["2018-08-06",261.3,265.0,260.0,263.8,65690.0],["2018-08-07",263.8,266.5,260.8,262.1,115920.0],["2018-08-08",263.8,279.6,263.0,275.5,285220.0],["2018-08-09",279.6,286.8,275.7,285.8,274200.0],["2018-08-10",284.0,287.6,278.9,282.5,161570.0],["2018-08-13",283.5,283.7,263.6,267.3,306590.0],["2018-08-14",259.6,263.7,244.6,246.2,527130.0],["2018-08-15",326.2,330.0,290.5,321.1,3550000.0],["2018-08-16",322.3,330.0,307.5,309.2,1090090.0],["2018-08-17",305.1,338.8,302.0,337.5,1150360.0],["2018-08-20",344.0,376.5,341.6,375.4,2041360.0],["2018-08-21",388.3,402.6,372.8,386.7,2104590.0],["2018-08-22",381.1,404.0,366.5,400.8,1586060.0],["2018-08-23",403.5,427.4,390.92,415.2,1751990.0],["2018-08-24",426.5,459.2,421.4,450.0,2426870.0],["2018-08-27",476.4,481.9,450.8,463.2,2246080.0],["2018-08-28",436.4,448.5,411.5,432.0,2179040.0],["2018-08-29",446.0,464.0,433.6,464.0,1411320.0],["2018-08-30",447.5,461.2,431.2,444.8,1519530.0],["2018-08-31",444.6,463.8,442.5,457.2,1412740.0],["2018-09-04",470.5,524.88,464.1,524.0,2330390.0],["2018-09-05",556.9,566.0,486.3,520.0,3770920.0],["2018-09-06",500.6,512.2,478.5,506.7,1710380.0],["2018-09-07",496.5,527.4,488.0,515.3,1310160.0],["2018-09-10",522.4,532.9,512.4,522.5,1065920.0],["2018-09-11",520.2,521.3,497.8,512.1,1058470.0],["2018-09-12",504.3,520.0,487.2,510.5,1171560.0],["2018-09-13",509.4,514.8,437.7,440.7,2048250.0],["2018-09-14",407.4,476.2,406.8,471.9,2242960.0],["2018-09-17",491.9,502.1,465.6,486.0,1584170.0],["2018-09-18",498.8,524.2,490.4,518.9,2102520.0],["2018-09-19",546.8,556.9,462.0,493.5,3643560.0],["2018-09-20",503.9,524.0,485.4,524.0,1908050.0],["2018-09-21",505.0,515.9,494.0,497.8,1150290.0],["2018-09-24",484.0,529.5,480.2,525.0,1170970.0],["2018-09-25",540.2,550.0,525.91,527.4,1293100.0],["2018-09-26",530.7,534.9,510.86,519.8,754850.0],["2018-09-27",509.7,510.37,489.0,494.2,1466440.0],["2018-09-28",485.0,512.1,484.2,486.4,977900.0],["2018-10-01",501.2,511.48,484.96,488.5,934420.0],["2018-10-02",487.9,494.6,449.0,457.4,1045010.0],["2018-10-03",467.4,492.86,459.3,492.8,803420.0],["2018-10-04",497.0,502.1,476.3,483.2,995080.0],["2018-10-05",485.7,492.9,464.2,474.9,564630.0],["2018-10-08",479.0,509.9,474.9,504.1,820340.0],["2018-10-09",500.6,502.4,483.5,487.2,795160.0],["2018-10-10",485.3,498.8,466.3,478.6,891030.0],["2018-10-11",466.9,483.4,465.2,471.4,583500.0],["2018-10-12",480.3,499.6,477.4,498.0,805490.0],["2018-10-15",503.2,570.0,503.2,568.9,2396100.0],["2018-10-16",587.5,592.5,512.6,530.1,3761450.0],["2018-10-17",502.5,528.7,483.0,506.9,2121460.0],["2018-10-18",501.2,523.75,485.0,489.1,1243090.0],["2018-10-19",498.4,512.1,454.3,468.5,1744870.0],["2018-10-22",466.4,478.3,397.1,416.0,2584200.0],["2018-10-23",371.4,423.8,366.2,410.1,2660500.0],["2018-10-24",423.3,424.3,376.1,377.6,1244770.0],["2018-10-25",374.8,410.59,374.5,394.7,983280.0],["2018-10-26",387.3,403.7,373.5,387.0,820010.0],["2018-10-29",393.1,397.0,323.1,330.7,1670880.0],["2018-10-30",320.1,349.2,318.2,339.7,1212320.0],["2018-10-31",353.2,373.7,346.2,368.9,1176990.0],["2018-11-01",372.3,382.78,358.5,370.3,882900.0],["2018-11-02",374.3,381.75,358.7,371.4,635740.0],["2018-11-05",373.9,403.0,363.7,400.9,809570.0],["2018-11-06",403.9,439.4,391.9,425.9,1966650.0],["2018-11-07",444.0,467.4,412.4,460.7,2694850.0],["2018-11-08",445.9,451.7,420.8,424.5,1318380.0],["2018-11-09",412.7,413.2,387.7,391.4,1210590.0],["2018-11-12",397.9,405.5,373.5,391.8,907690.0],["2018-11-13",385.0,400.4,382.45,384.8,664150.0],["2018-11-14",355.2,371.2,320.8,343.0,2013330.0],["2018-11-15",340.3,369.0,331.1,353.3,999050.0],["2018-11-16",352.5,362.4,345.8,352.1,627000.0],["2018-11-19",349.3,351.9,322.2,327.7,858430.0],["2018-11-20",305.8,335.7,302.6,321.6,978810.0],["2018-11-21",328.5,346.2,328.0,337.4,633890.0],["2018-11-23",334.0,348.5,330.8,335.6,336160.0],["2018-11-26",345.3,346.4,314.1,315.5,732250.0],["2018-11-27",316.5,325.3,309.5,317.0,507070.0],["2018-11-28",325.0,340.0,322.6,340.0,681500.0],["2018-11-29",339.5,341.2,323.5,331.8,619800.0],["2018-11-30",330.4,339.5,323.6,335.5,401280.0],["2018-12-03",345.0,351.8,323.6,333.3,1085120.0],["2018-12-04",328.6,331.6,312.2,314.5,671720.0],["2018-12-06",287.9,306.5,281.0,303.4,1071820.0],["2018-12-07",323.9,325.5,308.0,314.0,614960.0],["2018-12-10",314.6,321.7,302.1,310.2,458020.0],["2018-12-11",316.9,333.5,311.6,331.6,795400.0],["2018-12-12",336.5,336.5,320.1,320.3,572370.0],["2018-12-13",326.4,326.6,305.3,308.2,549310.0],["2018-12-14",304.0,320.9,297.1,309.2,462810.0],["2018-12-17",305.2,312.8,290.6,293.7,527300.0],["2018-12-18",297.4,300.9,283.1,292.3,592510.0],["2018-12-19",293.25,298.4,278.7,281.0,411780.0],["2018-12-20",279.3,288.0,267.8,276.0,568160.0],["2018-12-21",284.3,284.6,257.7,262.2,632810.0],["2018-12-24",253.6,275.5,252.64,268.1,355400.0],["2018-12-26",271.9,276.4,255.6,273.6,396950.0],["2018-12-27",271.0,275.5,256.2,268.1,380240.0],["2018-12-28",271.2,280.6,261.9,273.7,435370.0],["2018-12-31",276.9,277.5,265.0,268.7,391230.0],["2019-01-02",265.2,293.0,263.0,289.2,497860.0],["2019-01-03",290.7,292.7,281.0,281.1,463840.0],["2019-01-04",287.1,289.3,280.1,282.3,456600.0],["2019-01-07",285.5,296.9,282.5,289.0,520840.0],["2019-01-08",295.5,297.3,280.1,296.4,557280.0],["2019-01-09",304.2,338.3,299.6,336.0,1720100.0],["2019-01-10",343.7,380.3,332.3,375.5,2768490.0],["2019-01-11",374.3,400.8,366.2,382.5,1964090.0],["2019-01-14",381.8,435.6,368.6,424.9,3363430.0],["2019-01-15",433.0,448.8,408.1,413.0,2720850.0],["2019-01-16",416.8,426.6,405.5,421.0,1046910.0],["2019-01-17",412.5,444.0,408.0,427.7,1167040.0],["2019-01-18",440.9,452.0,431.6,435.2,1162790.0],["2019-01-22",435.5,446.2,427.9,436.6,881460.0],["2019-01-23",439.7,446.0,425.44,434.5,728300.0],["2019-01-24",430.3,442.5,430.1,442.1,630750.0],["2019-01-25",462.4,490.0,457.5,484.8,1884280.0],["2019-01-28",478.3,509.9,475.6,507.7,1770330.0],["2019-01-29",503.8,509.1,461.3,471.3,1710590.0],["2019-01-30",475.1,494.6,467.6,480.2,1247440.0],["2019-01-31",484.0,494.1,476.8,489.8,975750.0],["2019-02-01",496.6,504.9,487.7,488.8,1126600.0],["2019-02-04",492.1,518.1,488.82,497.2,1456590.0],["2019-02-05",492.7,498.6,475.71,486.4,1068770.0],["2019-02-06",472.6,476.2,446.3,465.3,1277860.0],["2019-02-07",449.4,478.9,449.0,469.3,855960.0],["2019-02-08",463.7,469.4,452.3,454.7,556110.0],["2019-02-11",457.4,457.6,420.8,429.4,1205560.0],["2019-02-12",421.0,448.5,416.8,438.4,766620.0],["2019-02-13",448.6,467.4,445.7,460.5,878160.0],["2019-02-14",466.9,470.4,447.0,461.2,944770.0],["2019-02-15",487.5,498.6,465.1,475.6,2062300.0],["2019-02-19",465.0,469.9,457.0,463.9,994830.0],["2019-02-20",462.9,472.2,458.6,462.7,608220.0],["2019-02-21",452.0,459.8,447.7,450.4,609660.0],["2019-02-22",455.0,457.4,440.2,445.4,729000.0],["2019-02-25",444.9,445.0,429.1,438.6,532930.0],["2019-02-26",434.1,463.1,433.2,462.6,665430.0],["2019-02-27",463.5,465.2,450.9,457.5,484330.0],["2019-02-28",470.2,479.9,467.4,474.1,895010.0],["2019-03-01",479.6,484.0,467.2,470.5,514610.0],["2019-03-04",475.2,477.8,456.5,468.0,559290.0],["2019-03-05",462.5,482.6,462.5,478.8,590100.0],["2019-03-06",475.1,489.0,459.6,461.4,677360.0],["2019-03-07",462.5,462.5,444.7,451.3,557140.0],["2019-03-08",439.7,455.0,437.1,454.0,389530.0],["2019-03-11",455.2,461.7,448.9,460.1,342870.0],["2019-03-12",458.2,479.8,456.8,467.6,710020.0],["2019-03-13",474.6,480.1,457.6,460.8,654170.0],["2019-03-14",459.5,464.6,449.7,455.2,484580.0],["2019-03-15",455.2,459.0,450.6,458.9,411050.0],["2019-03-18",458.8,466.3,450.7,456.9,444510.0],["2019-03-19",461.0,467.6,455.6,461.1,507300.0],["2019-03-20",459.3,486.0,456.7,468.7,1474870.0],["2019-03-21",471.1,479.0,458.1,460.4,724980.0],["2019-03-22",458.0,461.4,443.03,443.8,662510.0],["2019-03-25",449.6,452.5,433.5,442.3,601610.0],["2019-03-26",445.9,447.2,436.8,447.0,358900.0],["2019-03-27",444.1,447.9,421.0,428.9,549860.0],["2019-03-28",422.65,430.5,405.6,423.7,623070.0],["2019-03-29",426.8,435.49,421.4,433.7,352680.0],["2019-04-01",436.9,436.9,423.0,424.8,400760.0],["2019-04-02",423.0,431.77,420.5,431.5,287200.0],["2019-04-03",431.5,440.5,428.1,433.8,311680.0],["2019-04-04",430.6,441.7,428.3,433.1,261950.0],["2019-04-05",436.7,437.2,431.41,432.4,280200.0],["2019-04-08",429.6,434.0,423.1,427.1,299320.0],["2019-04-09",422.9,427.0,411.9,417.5,354790.0],["2019-04-10",414.0,426.5,413.2,422.1,220100.0],["2019-04-11",419.4,421.7,396.6,400.8,707130.0],["2019-04-12",413.7,426.4,413.0,422.9,665000.0],["2019-04-15",419.3,420.8,403.3,407.3,390360.0],["2019-04-16",409.6,431.65,409.6,416.8,761780.0],["2019-04-17",431.7,432.8,419.6,428.5,702360.0],["2019-04-18",461.5,477.1,441.6,445.6,1548840.0],["2019-04-22",459.0,487.0,450.7,482.5,1191330.0],["2019-04-23",483.4,486.3,468.6,474.1,824410.0],["2019-04-24",472.7,486.6,466.4,483.7,638580.0],["2019-04-25",481.0,485.24,475.0,482.0,418500.0],["2019-04-26",481.9,504.3,481.2,499.1,1261250.0],["2019-04-29",499.0,526.0,490.2,520.3,1311800.0],["2019-04-30",521.0,527.4,502.21,505.2,773190.0],["2019-05-01",507.0,516.6,501.8,506.8,511700.0],["2019-05-02",503.4,506.3,472.2,484.6,886290.0],["2019-05-03",490.8,495.2,486.2,490.8,386950.0],["2019-05-06",473.6,492.8,470.1,492.0,363120.0],["2019-05-07",487.1,488.8,472.0,475.5,385430.0],["2019-05-08",475.0,484.6,472.6,480.4,316860.0],["2019-05-09",478.7,479.8,461.5,468.7,388270.0],["2019-05-10",468.4,475.1,458.8,474.8,445130.0],["2019-05-13",464.7,469.5,436.9,437.6,644140.0],["2019-05-14",447.5,457.79,446.1,453.0,385290.0],["2019-05-15",452.5,459.5,441.9,454.0,357250.0],["2019-05-16",458.6,459.3,449.4,450.5,323580.0],["2019-05-17",447.8,453.3,443.3,446.1,287750.0],["2019-05-20",441.0,442.7,430.2,432.7,262220.0],["2019-05-21",442.6,449.9,439.0,449.9,247070.0],["2019-05-22",449.3,469.7,446.5,460.2,459420.0],["2019-05-23",453.5,456.95,439.3,445.6,371570.0],["2019-05-24",449.0,451.7,442.6,444.2,222820.0],["2019-05-28",444.9,457.8,443.8,446.4,306680.0],["2019-05-29",442.0,442.61,421.7,424.8,541610.0],["2019-05-30",426.6,435.0,421.0,421.8,298010.0],["2019-05-31",414.2,415.5,400.0,402.6,624400.0],["2019-06-03",402.9,408.0,383.8,387.3,630390.0],["2019-06-04",395.2,410.5,392.0,410.0,401060.0],["2019-06-05",418.1,418.6,399.0,408.3,408030.0],["2019-06-06",411.7,417.5,400.5,414.0,317660.0],["2019-06-07",416.0,425.3,415.4,421.9,381170.0],["2019-06-10",426.7,440.5,426.14,437.6,381700.0],["2019-06-11",441.3,441.7,423.7,429.5,265190.0],["2019-06-12",423.5,429.2,415.5,428.4,193360.0],["2019-06-13",427.4,432.3,415.5,418.6,297600.0],["2019-06-14",412.6,416.5,404.5,411.8,261340.0],["2019-06-17",414.5,419.8,408.8,418.7,248410.0],["2019-06-18",421.2,426.2,418.1,420.4,234870.0],["2019-06-19",423.0,430.5,419.8,427.7,324120.0],["2019-06-20",438.7,439.4,424.7,437.1,621310.0],["2019-06-21",408.5,420.7,397.5,401.6,1247710.0],["2019-06-24",403.2,406.6,384.4,405.7,634960.0],["2019-06-25",403.3,405.6,397.0,397.7,341240.0],["2019-06-26",398.7,398.7,390.4,397.3,327250.0],["2019-06-27",397.9,411.2,395.2,406.6,289430.0],["2019-06-28",414.9,416.5,401.5,403.1,293170.0],["2019-07-01",407.5,409.8,403.5,405.9,172130.0],["2019-07-02",403.2,404.1,395.5,400.8,270800.0],["2019-07-03",385.5,410.7,380.8,410.6,998470.0],["2019-07-05",405.6,406.5,398.3,401.6,312570.0],["2019-07-08",399.5,399.8,390.0,394.8,364240.0],["2019-07-09",390.2,394.4,381.1,391.2,510570.0],["2019-07-10",391.5,396.7,386.0,386.0,344860.0],["2019-07-11",385.2,388.23,367.1,370.9,743420.0],["2019-07-12",362.5,365.0,340.4,342.1,1419700.0],["2019-07-15",342.3,358.3,333.8,351.7,709790.0],["2019-07-16",352.6,362.2,348.0,355.6,411060.0],["2019-07-17",361.0,367.4,357.5,365.9,473480.0],["2019-07-18",363.5,364.85,354.6,358.0,273450.0],["2019-07-19",357.8,361.5,353.7,354.9,211420.0],["2019-07-22",354.0,354.5,344.1,348.5,280770.0],["2019-07-23",347.6,356.1,344.6,355.2,240760.0],["2019-07-24",351.2,357.8,349.2,354.1,202280.0],["2019-07-25",351.1,363.1,350.2,350.8,265020.0],["2019-07-26",349.3,354.8,345.7,348.2,272040.0],["2019-07-29",348.2,348.2,328.8,335.0,458390.0],["2019-07-30",327.3,340.8,322.8,332.0,373200.0],["2019-07-31",333.05,339.0,326.0,326.4,300110.0],["2019-08-01",325.1,326.1,309.0,311.8,460340.0],["2019-08-02",318.0,327.6,315.6,327.1,394620.0],["2019-08-05",326.5,326.5,307.5,313.8,313950.0],["2019-08-06",318.8,333.2,318.1,323.9,330630.0],["2019-08-07",323.1,323.8,316.3,322.1,255060.0],["2019-08-08",331.0,333.3,324.0,328.6,218640.0],["2019-08-09",326.3,330.5,318.2,329.0,299310.0],["2019-08-12",325.1,329.2,319.2,328.7,247340.0],["2019-08-13",328.6,343.4,327.1,342.0,357230.0],["2019-08-14",328.1,332.5,312.9,319.3,553430.0],["2019-08-15",288.6,296.2,269.2,273.4,1218200.0],["2019-08-16",277.6,285.7,274.4,281.1,469880.0],["2019-08-19",283.0,283.0,264.6,267.2,602430.0],["2019-08-20",270.0,277.6,268.1,272.2,521880.0],["2019-08-21",273.7,277.0,264.21,265.7,589580.0],["2019-08-22",267.9,269.2,251.2,251.3,821170.0],["2019-08-23",249.5,261.0,243.9,248.9,721630.0],["2019-08-26",254.1,254.7,244.13,250.4,592510.0],["2019-08-27",252.6,252.8,233.6,234.9,717020.0],["2019-08-28",233.1,243.7,227.6,242.0,683360.0],["2019-08-29",245.0,247.5,239.83,241.3,425160.0],["2019-08-30",242.8,247.5,235.0,235.8,375800.0],["2019-09-03",234.2,249.9,232.0,248.8,507670.0],["2019-09-04",251.3,254.3,240.2,245.8,564370.0],["2019-09-05",249.7,265.3,247.6,264.0,746200.0],["2019-09-06",268.6,281.55,262.7,276.6,753500.0],["2019-09-09",282.5,284.1,268.1,272.3,461050.0],["2019-09-10",269.2,275.9,263.6,274.3,353480.0],["2019-09-11",273.7,278.9,269.7,274.0,291900.0],["2019-09-12",267.2,272.58,265.2,265.3,249840.0],["2019-09-13",267.5,274.8,265.4,274.6,255200.0],["2019-09-16",272.9,287.4,271.9,277.6,384770.0],["2019-09-17",283.0,286.3,277.8,283.7,313470.0],["2019-09-18",283.5,288.9,282.2,287.9,281670.0],["2019-09-19",286.3,287.5,262.7,263.4,569640.0],["2019-09-20",261.5,264.0,250.0,255.6,555910.0],["2019-09-23",252.4,260.5,250.2,256.0,285910.0],["2019-09-24",256.0,256.5,238.5,240.1,478650.0],["2019-09-25",240.1,247.2,231.0,246.9,381610.0],["2019-09-26",253.7,254.1,241.0,247.4,343540.0],["2019-09-27",239.5,251.2,237.1,238.3,528430.0],["2019-09-30",237.5,237.5,224.1,229.3,540060.0],["2019-10-01",226.4,229.1,216.2,218.3,583780.0],["2019-10-02",214.6,225.8,205.2,219.8,813010.0],["2019-10-03",219.8,234.3,215.2,233.8,565700.0],["2019-10-04",236.0,237.5,227.3,229.2,407650.0],["2019-10-07",226.9,227.6,219.1,222.3,331340.0],["2019-10-08",219.2,230.9,213.8,227.2,475110.0],["2019-10-09",228.0,231.7,223.8,228.3,247250.0],["2019-10-10",221.5,223.2,204.2,204.2,924580.0],["2019-10-11",200.0,208.8,192.6,194.3,1082400.0],["2019-10-14",192.5,194.6,178.9,188.6,952550.0],["2019-10-15",191.1,204.3,190.2,201.0,673090.0],["2019-10-16",201.3,201.9,191.4,197.3,409840.0],["2019-10-17",207.5,209.1,198.6,207.6,697740.0],["2019-10-18",208.7,208.9,196.1,202.1,513360.0],["2019-10-21",202.5,205.7,197.2,203.5,383970.0],["2019-10-22",202.5,211.8,200.4,211.5,376070.0],["2019-10-23",210.1,218.96,207.2,217.5,394730.0],["2019-10-24",217.5,220.25,213.5,216.6,309510.0],["2019-10-25",215.4,223.1,213.2,219.2,325470.0],["2019-10-28",220.5,224.8,216.2,216.4,304170.0],["2019-10-29",213.5,214.0,205.5,205.7,322600.0],["2019-10-30",205.2,208.8,200.5,201.6,265330.0],["2019-10-31",200.5,200.9,194.2,199.6,377450.0],["2019-11-01",196.8,201.8,195.2,197.1,344170.0],["2019-11-04",197.1,203.32,195.3,201.5,399520.0],["2019-11-05",202.0,205.1,198.4,198.6,348230.0],["2019-11-06",197.5,202.0,193.6,194.2,357570.0],["2019-11-07",197.8,199.3,190.2,190.8,372480.0],["2019-11-08",190.1,216.8,188.9,214.6,1090870.0],["2019-11-11",210.3,212.0,201.23,203.0,824180.0],["2019-11-12",202.4,205.6,190.53,192.5,755680.0],["2019-11-13",191.1,193.8,184.1,185.0,735620.0],["2019-11-14",164.0,166.2,151.9,158.4,2435680.0],["2019-11-15",152.5,158.6,152.1,153.3,833120.0],["2019-11-18",151.5,152.0,141.8,142.2,1287460.0],["2019-11-19",138.1,155.8,138.1,153.2,1034370.0],["2019-11-20",161.3,184.1,159.8,176.4,2377450.0],["2019-11-21",193.3,215.55,185.4,202.9,3835000.0],["2019-11-22",196.0,197.5,180.3,184.1,1601810.0],["2019-11-25",191.5,197.5,181.5,184.5,1033370.0],["2019-11-26",180.0,190.5,176.2,181.1,943580.0],["2019-11-27",183.5,188.5,180.6,188.1,730080.0],["2019-11-29",191.8,192.1,183.4,185.9,421270.0],["2019-12-02",183.1,185.6,177.7,181.4,486010.0],["2019-12-03",176.2,190.5,176.1,189.8,749980.0],["2019-12-04",192.7,192.7,183.5,183.8,588550.0],["2019-12-05",186.2,188.9,182.1,186.0,487150.0],["2019-12-06",186.9,188.0,184.3,186.5,298060.0],["2019-12-09",193.0,214.9,192.1,212.9,1916840.0],["2019-12-10",215.1,216.8,198.2,200.9,1244760.0],["2019-12-11",202.2,207.6,200.8,202.5,648830.0],["2019-12-12",206.5,212.0,202.6,211.3,671020.0],["2019-12-13",214.6,222.5,206.45,206.8,1186430.0],["2019-12-16",206.7,211.38,203.0,203.6,586650.0],["2019-12-17",203.0,207.91,201.2,206.5,472930.0],["2019-12-18",206.5,207.76,195.3,197.3,748420.0],["2019-12-19",196.9,203.5,194.5,200.7,549920.0],["2019-12-20",200.0,202.8,196.5,200.4,493690.0],["2019-12-23",198.6,202.15,194.7,197.4,483860.0],["2019-12-24",196.0,199.9,192.2,199.6,325590.0],["2019-12-26",197.5,198.28,190.9,192.2,479490.0],["2019-12-27",194.3,196.3,190.1,192.1,539800.0],["2019-12-30",190.5,193.08,184.8,187.9,630630.0],["2019-12-31",186.0,214.1,185.0,210.9,1635550.0],["2020-01-02",215.6,216.5,198.8,201.3,1075190.0],["2020-01-03",197.5,206.0,196.2,199.0,632740.0],["2020-01-06",199.4,202.6,194.8,200.8,579890.0],["2020-01-07",202.2,204.4,196.4,198.0,485840.0],["2020-01-08",197.0,206.2,190.2,201.3,824930.0],["2020-01-09",202.0,210.45,197.6,208.0,791510.0],["2020-01-10",207.0,212.5,203.5,205.4,620730.0],["2020-01-13",205.4,232.0,201.4,231.1,1834430.0],["2020-01-14",227.4,244.4,218.3,238.5,2412130.0],["2020-01-15",241.4,259.7,235.8,249.0,2099400.0],["2020-01-16",254.5,258.9,240.4,243.0,1322660.0],["2020-01-17",241.0,252.6,236.5,248.9,1246010.0],["2020-01-21",251.9,256.4,238.7,241.5,968740.0],["2020-01-22",244.0,246.58,235.7,241.2,712380.0],["2020-01-23",240.6,250.0,237.4,245.6,619260.0],["2020-01-24",247.6,249.6,225.5,226.5,937990.0],["2020-01-27",215.0,223.05,213.4,215.6,633100.0],["2020-01-28",226.4,239.5,222.9,239.2,1062120.0],["2020-01-29",241.7,244.0,232.1,235.2,723860.0],["2020-01-30",231.8,239.6,230.6,233.5,448490.0],["2020-01-31",233.5,234.58,220.5,225.5,642800.0],["2020-02-03",226.0,229.4,217.6,221.1,524560.0],["2020-02-04",223.2,229.4,221.21,223.4,507660.0],["2020-02-05",225.0,226.8,214.8,216.7,658260.0],["2020-02-06",216.1,220.5,211.0,211.7,498010.0],["2020-02-07",201.4,206.1,193.3,196.3,1154580.0],["2020-02-10",196.0,197.4,188.5,190.5,577920.0],["2020-02-11",189.0,205.11,186.5,199.1,886360.0],["2020-02-12",201.2,203.0,193.4,196.5,514790.0],["2020-02-13",193.6,204.4,192.6,195.2,626610.0],["2020-02-14",231.7,239.0,217.2,221.3,2648550.0],["2020-02-18",223.6,228.8,218.85,219.4,771440.0],["2020-02-19",220.1,223.0,215.8,217.7,560060.0],["2020-02-20",217.0,232.3,216.5,223.1,884220.0],["2020-02-21",223.4,224.1,217.8,218.8,484160.0],["2020-02-24",208.1,211.5,201.71,203.0,624580.0],["2020-02-25",204.7,206.8,194.3,196.2,580410.0],["2020-02-26",195.6,203.85,195.4,198.2,484900.0],["2020-02-27",191.7,194.52,178.2,184.4,701140.0],["2020-02-28",179.0,187.8,174.8,187.8,678390.0],["2020-03-02",187.9,189.36,180.6,186.2,495650.0],["2020-03-03",183.9,187.3,170.5,173.4,624240.0],["2020-03-04",179.1,185.43,175.0,177.5,500010.0],["2020-03-05",167.7,175.8,164.3,168.0,707790.0],["2020-03-06",160.3,165.17,149.4,152.8,848980.0],["2020-03-09",131.0,144.8,128.5,132.2,696090.0],["2020-03-10",140.0,146.5,134.7,141.8,557960.0],["2020-03-11",138.5,144.2,130.5,133.5,548290.0],["2020-03-12",119.1,124.8,108.7,109.2,987330.0],["2020-03-13",119.3,119.8,103.0,109.4,744140.0],["2020-03-16",94.4,108.9,93.1,102.8,550670.0],["2020-03-17",101.5,107.2,95.3,103.7,614050.0],["2020-03-18",95.7,103.7,90.0,97.3,694380.0],["2020-03-19",96.5,114.1,94.0,108.3,722550.0],["2020-03-20",116.6,125.5,113.0,118.3,867980.0],["2020-03-23",119.0,128.8,114.5,125.0,657090.0],["2020-03-24",133.3,139.8,125.6,129.8,718980.0],["2020-03-25",135.0,144.6,127.2,139.8,910780.0],["2020-03-26",143.4,163.4,142.6,151.6,1082900.0],["2020-03-27",148.0,159.9,144.35,145.9,798910.0],["2020-03-30",141.1,149.1,134.3,144.6,437320.0],["2020-03-31",139.9,154.68,139.9,144.2,426610.0],["2020-04-01",140.5,145.9,134.6,135.8,414630.0],["2020-04-02",136.6,145.9,134.6,138.0,326760.0],["2020-04-03",140.6,143.2,128.8,132.5,379270.0],["2020-04-06",139.0,145.1,135.3,143.4,486270.0],["2020-04-07",153.0,155.6,143.0,145.0,463300.0],["2020-04-08",146.8,151.8,142.0,148.3,441400.0],["2020-04-09",150.4,152.7,143.5,145.7,457670.0],["2020-04-13",146.4,147.3,140.4,144.6,271580.0],["2020-04-14",146.1,155.4,146.1,154.0,453630.0],["2020-04-15",153.0,153.8,145.3,147.6,380940.0],["2020-04-16",152.0,152.4,142.1,144.7,376650.0],["2020-04-17",146.5,155.0,145.8,151.0,476600.0],["2020-04-20",149.0,161.5,147.3,151.7,738480.0],["2020-04-21",150.7,154.8,145.5,150.4,363290.0],["2020-04-22",154.8,154.8,148.6,150.2,369870.0],["2020-04-23",150.3,154.0,145.8,148.2,463120.0],["2020-04-24",148.2,156.2,145.8,155.9,642620.0],["2020-04-27",160.0,176.5,158.9,175.3,1110290.0],["2020-04-28",182.5,182.5,164.6,167.4,866370.0],["2020-04-29",171.6,175.4,167.9,170.6,542790.0],["2020-04-30",168.1,169.3,158.2,160.0,533810.0],["2020-05-01",156.5,157.7,147.8,152.6,602030.0],["2020-05-04",162.6,162.6,153.16,157.4,825120.0],["2020-05-05",160.0,162.82,156.6,157.6,446790.0],["2020-05-06",158.7,159.2,152.8,153.6,284040.0],["2020-05-07",154.3,158.3,152.4,154.4,329800.0],["2020-05-08",155.7,156.0,151.5,153.4,379900.0],["2020-05-11",152.3,153.3,147.2,149.7,446980.0],["2020-05-12",149.6,156.5,146.2,147.7,741110.0],["2020-05-13",147.8,147.8,133.6,135.6,822820.0],["2020-05-14",132.0,140.2,129.5,138.6,453400.0],["2020-05-15",143.4,159.9,139.2,158.6,1192720.0],["2020-05-18",165.1,169.5,157.6,163.2,935760.0],["2020-05-19",165.0,175.4,158.2,173.0,946080.0],["2020-05-20",176.5,179.2,165.3,169.3,686280.0],["2020-05-21",170.0,185.0,166.7,182.5,1060070.0],["2020-05-22",183.8,194.8,176.0,194.2,1402450.0],["2020-05-26",206.0,209.2,198.5,200.1,1292040.0],["2020-05-27",200.8,203.5,185.1,199.0,1023380.0],["2020-05-28",200.5,221.9,198.4,217.2,1508020.0],["2020-05-29",170.0,183.9,169.5,173.7,2527160.0],["2020-06-01",166.9,169.5,158.8,164.8,1708890.0],["2020-06-02",164.6,168.0,160.5,161.4,854000.0],["2020-06-03",163.0,170.1,160.6,165.7,796900.0],["2020-06-04",165.0,171.0,162.2,166.3,604290.0],["2020-06-05",167.2,170.05,163.6,165.1,589860.0],["2020-06-08",166.5,181.5,166.5,179.4,1128960.0],["2020-06-09",175.9,183.7,171.0,177.3,664470.0],["2020-06-10",180.8,182.8,175.5,176.9,466030.0],["2020-06-11",169.0,170.3,158.0,159.1,630430.0],["2020-06-12",166.6,167.4,162.2,165.0,355340.0],["2020-06-15",160.7,167.7,159.4,167.5,317620.0],["2020-06-16",173.1,178.2,169.4,178.0,737440.0],["2020-06-17",178.2,179.6,167.51,168.9,611350.0],["2020-06-18",168.0,176.8,165.8,171.8,559760.0],["2020-06-19",178.6,179.1,170.54,173.3,401500.0],["2020-06-22",171.4,176.6,171.4,173.7,291760.0],["2020-06-23",173.8,186.5,171.85,172.4,835260.0],["2020-06-24",171.1,173.3,165.0,167.1,389760.0],["2020-06-25",165.0,167.3,162.6,165.9,324590.0],["2020-06-26",164.6,165.4,158.65,159.5,316240.0],["2020-06-29",158.0,163.9,153.2,163.4,283090.0],["2020-06-30",162.6,163.3,159.5,161.6,196060.0],["2020-07-01",160.8,169.4,160.8,164.7,246590.0],["2020-07-02",165.5,167.8,162.9,164.5,204370.0],["2020-07-06",165.0,170.9,162.2,169.4,321470.0],["2020-07-07",167.3,169.4,164.5,165.0,193000.0],["2020-07-08",166.1,166.8,161.5,163.3,200290.0],["2020-07-09",162.5,163.8,155.7,160.2,264950.0],["2020-07-10",160.0,174.4,159.5,174.2,532810.0],["2020-07-13",173.7,184.2,170.3,173.0,655140.0],["2020-07-14",172.0,176.1,169.21,173.8,254740.0],["2020-07-15",175.1,182.8,175.0,181.5,434840.0],["2020-07-16",179.4,186.5,176.22,181.1,419050.0],["2020-07-17",181.8,185.1,178.5,179.5,255230.0],["2020-07-20",178.2,181.5,175.7,176.9,208900.0],["2020-07-21",178.3,181.0,176.4,176.5,243980.0],["2020-07-22",177.2,177.2,172.2,173.0,199110.0],["2020-07-23",172.0,172.6,166.1,166.9,317730.0],["2020-07-24",165.2,165.8,162.0,164.7,232510.0],["2020-07-27",166.1,172.8,165.9,169.6,341220.0],["2020-07-28",173.1,195.9,171.33,194.8,1951350.0],["2020-07-29",192.7,193.2,183.9,184.9,745600.0],["2020-07-30",182.9,189.2,180.8,186.0,393650.0],["2020-07-31",185.2,193.0,181.2,182.8,463000.0],["2020-08-03",182.8,192.0,182.0,190.6,415000.0],["2020-08-04",189.4,196.6,187.0,193.2,568770.0],["2020-08-05",194.5,194.6,189.1,192.1,390350.0],["2020-08-06",190.2,191.1,174.7,175.2,687880.0],["2020-08-07",176.8,177.2,165.9,166.3,652140.0],["2020-08-10",182.8,188.1,177.7,179.3,1189680.0],["2020-08-11",180.0,181.3,168.9,169.5,510810.0],["2020-08-12",171.8,175.4,169.3,172.5,443630.0],["2020-08-13",172.7,176.2,171.8,173.2,256710.0],["2020-08-14",172.6,174.4,170.3,171.9,222170.0],["2020-08-17",172.5,173.5,167.7,169.5,336130.0],["2020-08-18",169.5,171.2,165.71,169.2,257170.0],["2020-08-19",169.1,170.9,166.1,166.3,257910.0],["2020-08-20",166.0,166.0,160.2,163.0,328170.0],["2020-08-21",161.2,163.5,159.6,160.2,256080.0],["2020-08-24",161.6,165.0,159.6,164.3,299020.0],["2020-08-25",165.0,167.8,163.4,167.8,247830.0],["2020-08-26",167.8,168.6,163.7,165.0,263510.0],["2020-08-27",165.0,166.9,163.2,165.0,233350.0],["2020-08-28",165.2,171.1,164.6,169.0,290180.0],["2020-08-31",169.0,169.5,161.9,165.2,526860.0],["2020-09-01",164.4,165.88,161.8,164.1,252890.0],["2020-09-02",163.4,165.3,160.8,163.6,308310.0],["2020-09-03",163.6,168.5,159.6,164.4,453650.0],["2020-09-04",162.8,165.7,155.4,162.1,418960.0],["2020-09-08",159.3,160.49,155.9,155.9,246750.0],["2020-09-09",157.9,164.8,156.6,163.6,287170.0],["2020-09-10",163.7,170.65,163.3,164.2,674520.0],["2020-09-11",163.6,165.2,159.1,161.7,182260.0],["2020-09-14",162.0,165.6,160.35,164.2,188360.0],["2020-09-15",165.9,168.74,163.9,164.2,214770.0],["2020-09-16",164.5,170.39,164.4,164.8,324100.0],["2020-09-17",162.8,164.9,161.4,164.0,165620.0],["2020-09-18",163.5,165.51,162.0,163.6,210840.0],["2020-09-21",160.0,161.0,154.4,157.4,295490.0],["2020-09-22",156.5,161.0,154.8,160.4,326020.0],["2020-09-23",159.0,160.2,142.8,146.0,945210.0],["2020-09-24",142.5,145.85,139.05,142.7,323570.0],["2020-09-25",141.5,143.44,138.8,141.7,344270.0],["2020-09-28",141.0,144.5,139.8,142.1,459150.0],["2020-09-29",142.5,148.0,141.4,145.0,337880.0],["2020-09-30",144.8,148.05,142.6,143.2,242730.0],["2020-10-01",145.7,145.7,140.5,142.0,278000.0],["2020-10-02",138.8,141.8,138.3,140.5,296180.0],["2020-10-05",141.0,150.2,141.0,149.4,428100.0],["2020-10-06",150.1,151.49,142.6,143.2,339250.0],["2020-10-07",145.5,157.0,145.0,155.3,498340.0],["2020-10-08",159.4,176.89,158.7,176.3,1451630.0],["2020-10-09",180.7,186.8,175.4,180.7,1273160.0],["2020-10-12",180.7,201.3,180.6,196.1,1451220.0],["2020-10-13",190.6,190.6,180.9,187.0,932160.0],["2020-10-14",187.4,190.1,182.0,183.4,343620.0],["2020-10-15",178.0,181.5,174.4,180.5,338240.0],["2020-10-16",182.2,182.7,177.3,177.6,276470.0],["2020-10-19",178.8,198.7,176.6,198.1,1437140.0],["2020-10-20",192.2,196.35,186.1,188.8,734830.0],["2020-10-21",193.4,203.5,191.25,194.9,1012100.0],["2020-10-22",194.9,204.4,193.1,203.0,848320.0],["2020-10-23",203.7,204.4,195.3,197.3,511100.0],["2020-10-26",195.5,197.2,184.25,185.3,519200.0],["2020-10-27",186.7,192.98,185.76,186.6,304090.0],["2020-10-28",181.6,190.0,181.1,183.4,356440.0],["2020-10-29",183.0,189.7,181.3,187.8,302430.0],["2020-10-30",185.3,188.2,181.8,187.8,448380.0],["2020-11-02",190.6,216.7,190.0,209.3,1574490.0],["2020-11-03",210.8,211.3,195.7,204.6,1337630.0],["2020-11-04",191.5,195.7,183.2,190.0,1603520.0],["2020-11-05",203.8,216.4,195.95,212.0,1747440.0],["2020-11-06",220.0,249.8,219.0,235.0,3414670.0],["2020-11-09",269.5,269.5,241.3,245.8,1743040.0],["2020-11-10",238.9,245.3,225.3,237.1,909480.0],["2020-11-11",233.1,247.0,229.4,242.5,756880.0],["2020-11-12",240.5,246.5,235.3,238.1,573730.0],["2020-11-13",240.1,246.0,235.4,244.3,620130.0],["2020-11-16",245.4,252.4,241.3,247.7,485140.0],["2020-11-17",244.5,253.7,243.3,245.1,472080.0],["2020-11-18",247.5,251.17,236.6,236.7,474910.0],["2020-11-19",235.5,241.45,234.22,238.7,308160.0],["2020-11-20",237.4,241.5,235.1,237.2,299650.0],["2020-11-23",239.3,250.6,236.8,247.2,549300.0],["2020-11-24",259.2,277.0,256.2,269.7,1242740.0],["2020-11-25",261.3,273.4,259.1,268.7,408150.0],["2020-11-27",270.0,291.25,269.4,290.0,760190.0],["2020-11-30",289.7,294.4,276.55,288.0,946410.0],["2020-12-01",290.7,292.4,265.6,266.5,659360.0],["2020-12-02",267.6,285.8,267.1,281.8,659790.0],["2020-12-03",283.1,292.3,276.4,286.3,401140.0],["2020-12-04",292.1,295.2,279.5,285.9,778800.0],["2020-12-07",288.4,289.5,276.8,283.8,361530.0],["2020-12-08",279.2,288.5,279.15,288.2,321580.0],["2020-12-09",288.5,290.6,267.5,272.0,446700.0],["2020-12-10",267.6,276.2,266.2,273.2,228820.0],["2020-12-11",270.6,272.9,263.52,265.3,266780.0],["2020-12-14",265.9,269.6,252.8,252.8,389150.0],["2020-12-15",251.7,267.8,250.3,267.5,411610.0],["2020-12-16",269.8,271.0,260.6,263.7,412510.0],["2020-12-17",265.5,267.5,259.6,262.2,300670.0],["2020-12-18",260.94,265.2,257.8,259.7,224020.0],["2020-12-21",251.5,257.7,250.0,255.4,240770.0],["2020-12-22",257.1,261.4,252.3,258.6,254160.0],["2020-12-23",259.7,280.4,255.0,270.1,833530.0],["2020-12-24",270.95,271.0,257.8,258.6,277240.0],["2020-12-28",260.1,261.5,245.7,246.8,371910.0],["2020-12-29",248.9,254.4,242.0,242.6,319970.0],["2020-12-30",243.0,257.0,240.5,252.5,355240.0],["2020-12-31",252.1,252.7,246.2,246.4,222950.0],["2021-01-04",249.2,271.7,249.1,261.2,674450.0],["2021-01-05",262.9,275.6,258.5,270.4,534540.0],["2021-01-06",300.2,318.3,293.5,301.7,2490040.0],["2021-01-07",314.1,323.0,304.1,306.1,1059940.0],["2021-01-08",308.29,309.0,293.41,301.7,684470.0],["2021-01-11",297.7,324.1,296.0,314.7,847900.0],["2021-01-12",315.0,319.7,305.2,309.2,509150.0],["2021-01-13",309.6,330.1,308.7,321.8,694820.0],["2021-01-14",325.8,346.9,325.0,346.2,849990.0],["2021-01-15",347.3,350.8,328.1,333.9,781180.0],["2021-01-19",336.3,339.8,323.5,335.6,416680.0],["2021-01-20",337.1,345.4,332.2,336.3,368200.0],["2021-01-21",335.5,340.9,329.5,335.6,311400.0],["2021-01-22",331.5,339.0,330.7,338.0,289490.0],["2021-01-25",336.8,340.0,324.7,329.1,474110.0],["2021-01-26",331.8,361.5,331.8,355.2,912780.0],["2021-01-27",343.35,391.0,343.35,378.3,941190.0],["2021-01-28",374.9,404.2,372.1,403.3,891740.0],["2021-01-29",399.4,417.5,394.7,400.7,1075840.0],["2021-02-01",400.6,404.5,389.2,400.6,473800.0],["2021-02-02",405.9,428.4,405.0,417.15,717200.0],["2021-02-03",425.6,454.0,421.8,449.4,993300.0],["2021-02-04",447.0,453.2,431.7,441.4,570300.0],["2021-02-05",435.0,439.59,422.6,429.3,575680.0],["2021-02-08",431.5,445.5,430.0,438.7,615390.0],["2021-02-09",443.6,509.2,440.35,490.9,2379010.0],["2021-02-10",528.2,564.97,480.2,521.7,2971670.0],["2021-02-11",477.6,478.4,394.5,406.5,2960270.0],["2021-02-12",393.7,427.0,381.3,403.1,1171410.0],["2021-02-16",406.4,434.1,403.7,421.3,752060.0],["2021-02-17",416.88,417.01,398.2,404.6,499650.0],["2021-02-18",400.5,411.5,364.9,366.5,819360.0],["2021-02-19",370.9,395.4,368.1,386.3,592360.0],["2021-02-22",383.8,389.0,369.0,370.1,433440.0],["2021-02-23",347.74,355.6,314.5,353.1,832990.0],["2021-02-24",355.2,363.9,346.2,356.0,413030.0],["2021-02-25",357.19,362.2,328.8,332.1,519850.0],["2021-02-26",330.1,342.55,322.6,327.5,399130.0],["2021-03-01",334.72,353.1,333.0,347.3,366090.0],["2021-03-02",352.7,370.8,348.4,352.5,798630.0],["2021-03-03",352.8,355.0,329.7,332.4,501180.0],["2021-03-04",328.3,335.6,298.6,310.1,671920.0],["2021-03-05",311.6,315.6,280.4,311.7,588350.0],["2021-03-08",314.0,321.9,305.3,308.6,338330.0],["2021-03-09",317.2,334.8,315.5,330.0,366350.0],["2021-03-10",340.5,342.68,316.5,319.1,378000.0],["2021-03-11",325.9,343.7,324.0,342.8,442250.0],["2021-03-12",333.8,347.0,326.3,342.0,459460.0],["2021-03-15",344.2,361.1,342.9,355.6,466010.0],["2021-03-16",360.0,360.0,331.0,337.3,394830.0],["2021-03-17",331.1,353.1,329.0,350.7,300750.0],["2021-03-18",349.8,354.7,332.2,333.7,291960.0],["2021-03-19",334.6,347.4,334.32,344.5,232020.0],["2021-03-22",345.45,347.2,332.11,334.6,181720.0],["2021-03-23",332.5,336.7,322.02,324.5,261260.0],["2021-03-24",325.1,330.7,310.9,313.0,354800.0],["2021-03-25",304.3,326.3,302.3,325.6,280670.0],["2021-03-26",329.3,330.2,313.7,321.2,221780.0],["2021-03-29",320.6,328.5,311.5,312.4,290350.0],["2021-03-30",311.3,319.4,307.0,317.6,197720.0],["2021-03-31",323.5,332.7,319.7,320.3,382570.0],["2021-04-01",328.19,330.8,319.3,320.6,224130.0],["2021-04-05",326.0,326.1,316.0,318.3,219170.0],["2021-04-06",318.4,320.0,308.0,309.0,262380.0],["2021-04-07",307.05,309.2,296.4,299.4,290780.0],["2021-04-08",301.2,301.94,282.0,285.0,805340.0],["2021-04-09",284.5,294.9,278.15,289.9,415720.0],["2021-04-12",286.2,286.7,273.5,276.4,337200.0],["2021-04-13",272.2,281.7,269.2,278.6,314010.0],["2021-04-14",279.7,283.2,274.5,277.9,230730.0],["2021-04-15",281.0,283.8,271.5,274.2,257350.0],["2021-04-16",274.9,278.75,269.1,278.0,210030.0],["2021-04-19",277.9,286.6,269.4,274.6,274740.0],["2021-04-20",279.78,280.4,251.15,255.6,513940.0],["2021-04-21",251.1,271.8,251.1,271.7,347880.0],["2021-04-22",272.7,274.3,262.6,265.5,245760.0],["2021-04-23",261.2,275.7,261.2,274.1,226350.0],["2021-04-26",274.1,276.8,270.0,275.3,206930.0],["2021-04-27",278.0,279.2,268.21,269.1,205600.0],["2021-04-28",270.4,283.8,267.0,281.6,379490.0],["2021-04-29",280.8,281.9,267.1,273.9,285290.0],["2021-04-30",271.7,278.2,266.5,269.5,184830.0],["2021-05-03",270.5,270.5,254.2,255.7,397590.0],["2021-05-04",253.1,256.8,247.65,256.6,291290.0],["2021-05-05",259.3,259.35,250.84,254.5,282430.0],["2021-05-06",252.6,254.4,239.2,243.5,346610.0],["2021-05-07",245.0,260.5,244.5,252.6,409810.0],["2021-05-10",252.9,253.3,240.2,241.8,254890.0],["2021-05-11",226.7,242.2,225.0,239.1,386590.0],["2021-05-12",238.5,241.5,226.0,229.0,315330.0],["2021-05-13",229.7,233.41,217.2,221.2,344670.0],["2021-05-14",224.0,232.4,222.1,229.1,286860.0],["2021-05-17",229.5,235.0,225.9,231.5,249570.0],["2021-05-18",233.6,239.2,230.0,234.0,205730.0],["2021-05-19",229.5,231.1,224.65,228.2,188470.0],["2021-05-20",230.4,234.1,226.0,229.3,211010.0],["2021-05-21",231.6,232.35,226.74,229.8,203370.0],["2021-05-24",231.5,231.8,223.6,226.8,234320.0],["2021-05-25",236.4,247.3,236.0,241.5,861760.0],["2021-05-26",243.9,245.5,236.85,243.4,532020.0],["2021-05-27",252.03,252.8,239.4,247.2,634210.0],["2021-05-28",247.2,265.5,246.2,260.9,1347840.0],["2021-06-01",258.8,261.8,240.9,242.8,963580.0],["2021-06-02",245.5,257.6,241.5,255.8,591350.0],["2021-06-03",255.6,269.6,252.59,252.7,626060.0],["2021-06-04",255.5,256.5,241.75,242.5,380370.0],["2021-06-07",244.5,258.3,241.4,256.5,338770.0],["2021-06-08",257.15,259.3,248.36,255.1,315890.0],["2021-06-09",257.4,268.0,255.2,257.4,459300.0],["2021-06-10",256.86,259.43,251.3,256.6,268760.0],["2021-06-11",257.8,262.3,255.7,258.7,211860.0],["2021-06-14",258.7,263.7,249.01,251.4,262590.0],["2021-06-15",250.0,252.4,243.05,245.2,233700.0],["2021-06-16",243.1,246.29,237.0,241.2,209590.0],["2021-06-17",238.2,244.2,237.0,239.1,171300.0],["2021-06-18",237.0,237.8,229.4,229.8,296410.0],["2021-06-21",229.5,234.6,224.9,233.9,206580.0],["2021-06-22",232.73,234.99,229.2,233.7,168170.0],["2021-06-23",234.7,239.2,233.4,235.7,179230.0],["2021-06-24",238.8,248.5,238.8,247.2,335460.0],["2021-06-25",247.4,251.1,244.9,246.2,221720.0],["2021-06-28",247.5,255.9,246.51,248.8,239920.0],["2021-06-29",249.0,253.8,241.55,243.2,193750.0],["2021-06-30",241.0,245.64,238.1,241.8,250500.0],["2021-07-01",242.5,243.9,236.7,239.5,199590.0],["2021-07-02",239.4,241.4,232.0,232.8,206980.0],["2021-07-06",233.0,234.4,227.6,228.8,175220.0],["2021-07-07",228.8,230.0,218.4,222.0,318970.0],["2021-07-08",215.4,220.5,212.7,217.9,273100.0],["2021-07-09",219.7,224.5,217.5,221.5,150480.0],["2021-07-12",221.5,224.0,217.6,222.3,130960.0],["2021-07-13",226.1,234.7,220.5,221.1,339830.0],["2021-07-14",223.9,224.6,205.5,206.6,441350.0],["2021-07-15",206.6,207.27,198.2,203.5,646820.0],["2021-07-16",205.0,205.51,195.0,195.8,313460.0],["2021-07-19",190.6,196.2,188.5,194.1,333230.0],["2021-07-20",194.8,200.55,189.4,199.5,228960.0],["2021-07-21",200.0,204.6,198.01,204.4,188280.0],["2021-07-22",203.3,203.8,196.7,198.3,190510.0],["2021-07-23",198.78,198.78,192.99,196.2,213140.0],["2021-07-26",196.1,201.25,193.6,197.1,203480.0],["2021-07-27",194.9,197.7,180.5,183.7,565020.0],["2021-07-28",188.5,199.65,187.3,196.0,655860.0],["2021-07-29",198.1,201.0,192.8,195.4,288240.0],["2021-07-30",194.0,195.58,187.8,189.1,243720.0],["2021-08-02",190.2,193.5,188.0,188.0,214520.0],["2021-08-03",188.0,189.2,183.4,187.7,267060.0],["2021-08-04",186.6,189.3,182.7,182.8,232910.0],["2021-08-05",182.7,197.0,182.5,191.4,551510.0],["2021-08-06",192.2,193.82,183.35,191.5,727830.0],["2021-08-09",190.5,192.0,185.9,191.1,363450.0],["2021-08-10",191.5,198.5,190.8,194.7,286870.0],["2021-08-11",193.8,194.8,188.05,188.8,191330.0],["2021-08-12",189.4,190.5,184.41,185.5,189810.0],["2021-08-13",184.7,185.5,178.5,180.6,309540.0],["2021-08-16",179.5,179.5,173.15,175.4,296180.0],["2021-08-17",173.5,176.7,170.5,174.6,223080.0],["2021-08-18",174.7,177.97,169.4,172.7,317090.0],["2021-08-19",171.8,172.32,164.7,165.0,330340.0],["2021-08-20",164.6,168.8,162.7,166.9,243970.0],["2021-08-23",169.2,173.83,167.86,172.5,197540.0],["2021-08-24",173.3,177.8,171.4,177.4,266990.0],["2021-08-25",177.4,178.0,172.1,176.1,176220.0],["2021-08-26",175.5,180.0,169.6,171.1,249360.0],["2021-08-27",170.94,173.95,170.5,171.9,170580.0],["2021-08-30",172.2,172.4,166.61,169.0,225990.0],["2021-08-31",169.1,177.2,168.4,172.3,404670.0],["2021-09-01",172.5,175.05,168.1,168.5,342280.0],["2021-09-02",169.6,177.1,168.5,174.5,289930.0],["2021-09-03",174.2,176.7,168.2,169.7,375520.0],["2021-09-07",169.9,173.4,168.7,168.7,449260.0],["2021-09-08",168.0,168.3,157.5,158.5,646880.0],["2021-09-09",158.75,159.9,155.0,157.3,551550.0],["2021-09-10",158.4,159.2,150.7,151.0,465240.0],["2021-09-13",151.7,153.6,147.65,150.5,417440.0],["2021-09-14",150.6,153.6,145.4,146.3,536680.0],["2021-09-15",146.3,149.8,145.1,147.9,321500.0],["2021-09-16",147.35,150.5,146.5,148.3,269470.0],["2021-09-17",147.7,149.8,145.5,147.1,260520.0],["2021-09-20",142.6,142.8,133.5,135.2,741930.0],["2021-09-21",136.2,139.4,133.98,135.2,512330.0],["2021-09-22",136.2,144.9,136.2,141.7,494010.0],["2021-09-23",146.9,148.1,144.12,145.6,402630.0],["2021-09-24",144.6,144.8,138.5,139.1,406340.0],["2021-09-27",138.8,147.95,138.02,147.1,435580.0],["2021-09-28",145.4,149.8,141.5,142.1,366510.0],["2021-09-29",143.0,143.4,136.8,137.6,405140.0],["2021-09-30",137.8,140.4,134.5,138.6,412910.0],["2021-10-01",136.7,138.0,131.3,134.1,581610.0],["2021-10-04",133.5,133.5,128.6,129.3,401090.0],["2021-10-05",129.6,135.4,128.8,133.8,383650.0],["2021-10-06",131.6,133.7,129.8,131.8,269440.0],["2021-10-07",133.0,138.8,130.41,135.1,384870.0],["2021-10-08",136.1,137.5,131.7,132.2,289830.0],["2021-10-11",131.8,132.78,130.4,130.5,238350.0],["2021-10-12",130.6,134.18,129.51,131.3,272000.0],["2021-10-13",131.0,134.8,131.0,132.9,236740.0],["2021-10-14",135.7,144.5,134.1,137.0,776030.0],["2021-10-15",137.4,138.3,132.4,133.5,534480.0],["2021-10-18",133.3,134.9,130.6,132.0,343650.0],["2021-10-19",133.3,143.4,131.9,143.4,889510.0],["2021-10-20",143.6,144.6,136.6,141.1,887660.0],["2021-10-21",141.59,146.5,139.5,140.4,533300.0],["2021-10-22",139.8,141.3,132.5,133.8,509150.0],["2021-10-25",133.8,136.3,131.3,135.7,419040.0],["2021-10-26",136.5,136.5,130.5,131.7,447280.0],["2021-10-27",131.7,133.4,127.6,127.8,482040.0],["2021-10-28",128.75,131.28,127.2,129.9,374130.0],["2021-10-29",129.4,131.5,126.0,126.3,423480.0],["2021-11-01",127.4,134.3,124.55,132.5,558120.0],["2021-11-02",132.5,133.0,128.3,130.7,504100.0],["2021-11-03",130.1,136.4,129.51,135.4,507450.0],["2021-11-04",135.9,136.49,130.8,132.6,549630.0],["2021-11-05",128.4,128.6,113.1,117.9,2197300.0],["2021-11-08",117.4,131.1,114.3,129.8,1753930.0],["2021-11-09",127.8,140.65,122.7,139.7,1274710.0],["2021-11-10",135.0,143.3,129.8,131.2,1154980.0],["2021-11-11",131.8,137.15,131.3,135.2,571220.0],["2021-11-12",139.2,152.8,138.8,152.7,1484590.0],["2021-11-15",154.5,159.6,144.3,144.5,1799730.0],["2021-11-16",143.6,145.8,138.4,143.8,689250.0],["2021-11-17",141.7,145.2,135.75,136.0,700220.0],["2021-11-18",135.0,136.2,122.6,123.5,1077530.0],["2021-11-19",126.4,127.7,119.9,121.8,1029060.0],["2021-11-22",122.8,122.8,114.9,116.5,889470.0],["2021-11-23",116.8,120.9,113.4,116.2,670670.0],["2021-11-24",115.2,120.6,112.9,118.7,551710.0],["2021-11-26",114.6,117.7,113.4,116.9,345350.0],["2021-11-29",117.57,118.0,109.7,110.6,784820.0],["2021-11-30",108.15,111.65,102.7,107.1,952130.0],["2021-12-01",108.0,109.1,99.2,99.4,896060.0],["2021-12-02",100.0,104.05,98.5,103.6,925680.0],["2021-12-03",103.6,103.63,98.0,99.9,820100.0],["2021-12-06",99.8,103.15,95.4,101.5,757880.0],["2021-12-07",102.1,109.29,101.3,106.4,881050.0],["2021-12-08",107.1,111.98,103.55,109.4,550540.0],["2021-12-09",108.3,110.8,101.9,102.0,641450.0],["2021-12-10",102.8,104.4,95.4,95.6,945610.0],["2021-12-13",95.2,95.5,90.6,93.1,722490.0],["2021-12-14",91.1,96.25,91.1,91.5,604540.0],["2021-12-15",91.1,93.7,86.9,92.7,869090.0],["2021-12-16",93.25,95.6,90.05,91.4,590220.0],["2021-12-17",91.2,97.87,89.1,95.9,807420.0],["2021-12-20",90.52,91.8,85.25,87.5,874530.0],["2021-12-21",88.6,96.6,88.4,96.6,711250.0],["2021-12-22",93.4,96.3,91.5,93.7,549440.0],["2021-12-23",94.19,97.4,91.91,96.2,631370.0],["2021-12-27",95.6,95.9,91.95,94.5,542490.0],["2021-12-28",93.57,96.6,90.0,90.2,734290.0],["2021-12-29",90.0,91.8,87.2,87.6,694970.0],["2021-12-30",87.6,92.95,87.05,89.4,754870.0],["2021-12-31",89.1,91.9,87.2,87.3,651280.0],["2022-01-03",88.6,96.4,88.0,93.0,715550.0],["2022-01-04",92.4,92.4,86.7,89.7,790070.0],["2022-01-05",89.4,91.5,83.51,83.7,734790.0],["2022-01-06",84.01,85.5,79.6,82.1,760720.0],["2022-01-07",82.3,87.8,81.9,85.2,717860.0],["2022-01-10",87.3,88.5,84.15,87.5,757250.0],["2022-01-11",87.0,92.79,85.2,91.1,619080.0],["2022-01-12",91.6,93.6,88.25,89.2,454930.0],["2022-01-13",89.8,90.0,84.0,84.1,613930.0],["2022-01-14",83.8,84.6,80.85,84.0,579980.0],["2022-01-18",82.2,83.03,77.6,77.8,716020.0],["2022-01-19",78.1,80.1,76.1,76.4,585440.0],["2022-01-20",77.4,81.0,75.5,75.6,521840.0],["2022-01-21",75.3,75.48,71.8,72.9,724240.0],["2022-01-24",71.0,74.1,66.4,74.0,1060690.0],["2022-01-25",72.0,75.2,70.55,73.6,528560.0],["2022-01-26",76.3,77.0,71.3,72.3,647530.0],["2022-01-27",73.9,73.9,68.2,68.5,496590.0],["2022-01-28",68.9,73.8,67.4,72.7,769590.0],["2022-01-31",72.8,80.59,72.7,80.4,784010.0],["2022-02-01",81.7,86.5,79.5,85.4,697060.0],["2022-02-02",85.0,86.1,79.95,80.5,601160.0],["2022-02-03",79.0,79.9,75.5,75.7,493320.0],["2022-02-04",75.51,80.6,75.2,78.5,598090.0],["2022-02-07",79.2,83.2,78.1,78.5,481370.0],["2022-02-08",78.5,79.0,74.9,76.9,859050.0],["2022-02-09",82.4,90.4,81.9,88.5,2226330.0],["2022-02-10",85.6,91.4,83.8,88.3,1399800.0],["2022-02-11",89.4,96.1,86.9,92.2,1759290.0],["2022-02-14",89.99,92.4,84.0,84.2,884370.0],["2022-02-15",86.5,88.2,85.0,87.3,619250.0],["2022-02-16",86.8,91.0,84.4,87.5,698550.0],["2022-02-17",85.2,87.9,80.71,81.5,632610.0],["2022-02-18",81.4,82.3,76.7,77.0,484170.0],["2022-02-22",75.15,76.2,70.9,71.6,557650.0],["2022-02-23",72.6,73.9,68.7,69.1,556720.0],["2022-02-24",65.2,71.59,64.17,71.5,678260.0],["2022-02-25",72.0,72.5,68.55,71.6,377200.0],["2022-02-28",70.5,72.3,67.9,71.2,529840.0],["2022-03-01",70.8,71.9,67.9,69.4,461920.0],["2022-03-02",69.3,70.3,66.15,69.8,487330.0],["2022-03-03",70.3,70.45,66.8,67.0,446270.0],["2022-03-04",66.2,67.2,62.4,63.2,736410.0],["2022-03-07",62.6,63.9,60.4,60.5,616580.0],["2022-03-08",60.8,65.6,57.9,62.7,987000.0],["2022-03-09",65.0,67.9,64.3,66.7,528180.0],["2022-03-10",65.4,65.9,61.65,64.0,546780.0],["2022-03-11",64.9,64.9,60.6,60.8,332690.0],["2022-03-14",60.7,61.2,56.3,57.0,548980.0],["2022-03-15",58.2,59.4,56.2,58.7,450010.0],["2022-03-16",60.1,63.8,58.78,63.8,626420.0],["2022-03-17",63.6,67.8,62.52,67.7,496020.0],["2022-03-18",67.0,72.35,66.65,71.2,620070.0],["2022-03-21",72.0,72.4,69.05,70.2,575170.0],["2022-03-22",68.0,72.7,68.0,72.1,607680.0],["2022-03-23",73.7,77.4,70.55,70.9,667760.0],["2022-03-24",71.3,81.1,68.82,79.0,2014950.0],["2022-03-25",85.5,87.9,77.65,86.9,3844570.0],["2022-03-28",81.6,83.3,76.3,79.4,1777780.0],["2022-03-29",79.9,84.3,77.5,80.3,1254790.0],["2022-03-30",80.4,86.4,78.6,79.6,1418170.0],["2022-03-31",80.6,80.7,75.6,75.8,740260.0],["2022-04-01",76.6,80.1,73.45,73.7,1401120.0],["2022-04-04",75.3,78.79,71.5,77.7,828690.0],["2022-04-05",78.0,79.5,73.3,73.9,722100.0],["2022-04-06",74.8,76.5,70.1,71.8,868310.0],["2022-04-07",70.9,71.15,65.2,67.2,640540.0],["2022-04-08",67.9,69.05,65.5,67.0,435690.0],["2022-04-11",65.6,68.9,63.82,68.9,681540.0],["2022-04-12",69.7,72.5,67.2,67.8,487610.0],["2022-04-13",67.6,71.2,65.6,71.1,464110.0],["2022-04-14",70.3,70.4,67.5,68.2,484840.0],["2022-04-18",68.0,68.3,59.4,59.9,1062560.0],["2022-04-19",60.5,60.6,58.4,59.3,686110.0],["2022-04-20",59.5,59.7,56.5,57.3,626580.0],["2022-04-21",58.0,59.1,56.6,57.5,755660.0],["2022-04-22",57.0,58.8,55.3,55.7,640370.0],["2022-04-25",55.2,56.1,54.0,55.7,546390.0],["2022-04-26",55.0,55.3,52.7,53.0,473050.0],["2022-04-27",52.0,53.8,50.6,52.3,584980.0],["2022-04-28",53.0,54.8,50.5,54.5,481560.0],["2022-04-29",53.6,58.6,53.6,57.1,486880.0],["2022-05-02",56.2,60.6,55.5,60.5,446920.0],["2022-05-03",60.0,62.7,59.45,60.6,501760.0],["2022-05-04",60.5,67.1,58.5,66.7,785110.0],["2022-05-05",64.7,65.9,60.1,60.7,552030.0],["2022-05-06",60.1,61.4,57.58,59.7,397340.0],["2022-05-09",57.2,58.75,55.5,55.5,420760.0],["2022-05-10",57.1,58.6,52.36,54.4,564450.0],["2022-05-11",53.7,55.29,49.4,49.8,645400.0],["2022-05-12",48.9,55.26,48.2,53.7,831380.0],["2022-05-13",55.0,59.6,54.65,59.2,746730.0],["2022-05-16",58.9,62.09,56.8,57.3,560780.0],["2022-05-17",58.7,61.1,57.29,58.9,313100.0],["2022-05-18",58.0,59.55,55.6,55.9,390970.0],["2022-05-19",55.1,60.0,55.0,58.7,427230.0],["2022-05-20",59.1,59.5,53.6,55.2,638510.0],["2022-05-23",55.2,55.9,51.2,51.9,593160.0],["2022-05-24",50.8,50.8,47.0,47.6,848840.0],["2022-05-25",47.2,50.9,47.2,50.3,563400.0],["2022-05-26",50.0,56.1,49.8,55.5,609780.0],["2022-05-27",49.4,51.8,46.0,48.8,1663510.0],["2022-05-31",48.0,50.89,46.4,49.7,924490.0],["2022-06-01",49.9,51.0,46.9,47.1,396010.0],["2022-06-02",46.8,48.3,45.6,47.1,542220.0],["2022-06-03",46.5,46.6,43.0,43.2,683670.0],["2022-06-06",43.6,44.5,40.71,40.9,934860.0],["2022-06-07",40.3,42.7,40.1,42.4,541780.0],["2022-06-08",41.0,43.3,40.5,41.3,512250.0],["2022-06-09",40.6,40.8,38.5,38.5,454600.0],["2022-06-10",37.1,38.3,35.9,36.5,556970.0],["2022-06-13",34.1,35.5,32.7,32.8,739240.0],["2022-06-14",33.2,34.4,32.5,33.3,709790.0],["2022-06-15",33.7,35.8,33.35,35.2,408310.0],["2022-06-16",33.7,34.36,32.4,32.6,401510.0],["2022-06-17",32.8,34.2,32.55,33.7,467780.0],["2022-06-21",34.85,36.08,34.45,34.8,449400.0],["2022-06-22",34.1,35.8,33.4,33.4,395830.0],["2022-06-23",33.4,36.1,33.0,36.0,456170.0],["2022-06-24",36.8,37.9,35.9,37.7,393660.0],["2022-06-27",37.8,38.3,36.1,37.9,327310.0],["2022-06-28",38.3,38.6,35.6,36.1,281510.0],["2022-06-29",35.9,36.1,34.45,35.0,260970.0],["2022-06-30",29.0,29.5,27.2,28.5,1995310.0],["2022-07-01",28.5,29.4,26.44,28.1,1118680.0],["2022-07-05",27.5,27.6,26.1,27.1,1175750.0],["2022-07-06",27.3,27.8,25.9,26.5,913780.0],["2022-07-07",26.4,27.6,25.9,27.1,1004810.0],["2022-07-08",26.7,26.8,25.3,26.2,1678310.0],["2022-07-11",24.7,25.9,23.1,23.1,1317990.0],["2022-07-12",23.1,23.8,22.5,22.9,933240.0],["2022-07-13",22.4,22.7,21.6,22.4,905530.0],["2022-07-14",22.0,24.6,21.3,24.4,2382680.0],["2022-07-15",24.5,24.9,21.8,22.4,1267090.0],["2022-07-18",22.95,27.4,22.8,25.9,2048860.0],["2022-07-19",26.3,27.9,24.7,26.1,2073790.0],["2022-07-20",26.0,31.75,25.5,30.5,3240660.0],["2022-07-21",31.3,31.5,27.2,27.6,2355730.0],["2022-07-22",27.1,28.4,25.2,25.65,1068360.0],["2022-07-25",25.6,26.2,24.5,25.4,1054900.0],["2022-07-26",24.9,25.1,23.4,23.6,749610.0],["2022-07-27",24.2,24.4,23.4,24.4,541160.0],["2022-07-28",24.3,25.7,23.63,25.6,890660.0],["2022-07-29",25.3,26.7,24.6,26.3,1005220.0],["2022-08-01",26.3,26.3,25.1,25.3,597990.0],["2022-08-02",25.4,29.3,25.0,28.7,1332860.0],["2022-08-03",29.9,30.3,28.4,29.2,974660.0],["2022-08-04",28.9,30.1,27.61,28.9,880890.0],["2022-08-05",26.0,27.6,25.1,27.0,996350.0],["2022-08-08",27.4,32.8,27.0,32.8,1681060.0],["2022-08-09",31.8,32.4,28.7,28.7,1114590.0],["2022-08-10",30.1,33.6,28.4,32.9,1620160.0],["2022-08-11",33.5,35.2,31.3,31.5,1493460.0],["2022-08-12",32.3,33.15,31.7,33.0,896980.0],["2022-08-15",32.6,39.4,32.3,38.2,2275360.0],["2022-08-16",38.6,39.6,35.5,37.8,1898350.0],["2022-08-17",37.3,43.0,36.4,40.6,2999170.0],["2022-08-18",40.1,40.4,36.9,38.1,1671630.0],["2022-08-19",36.9,38.8,36.5,38.2,1737810.0],["2022-08-22",36.9,37.0,32.8,33.0,1397500.0],["2022-08-23",33.1,35.7,33.0,34.4,928650.0],["2022-08-24",34.4,39.85,33.6,38.9,1596040.0],["2022-08-25",39.5,42.5,38.5,42.3,1731170.0],["2022-08-26",42.25,42.6,38.0,38.4,1168730.0],["2022-08-29",37.7,41.4,37.5,39.6,996110.0],["2022-08-30",41.0,41.0,35.6,36.8,1459370.0],["2022-08-31",37.0,37.68,36.0,36.8,683300.0],["2022-09-01",35.9,36.4,33.4,35.2,1085240.0],["2022-09-02",35.5,36.2,34.4,34.6,690350.0],["2022-09-06",34.5,34.8,32.3,32.6,819300.0],["2022-09-07",32.1,34.6,31.5,34.1,863430.0],["2022-09-08",33.7,35.1,33.4,35.1,713080.0],["2022-09-09",35.4,37.6,35.4,36.5,911660.0],["2022-09-12",36.9,38.45,36.4,38.3,718250.0],["2022-09-13",36.4,36.6,34.4,34.6,863430.0],["2022-09-14",34.8,34.8,33.65,34.8,490290.0],["2022-09-15",34.5,35.7,34.1,34.4,708510.0],["2022-09-16",33.8,33.9,31.7,31.7,946270.0],["2022-09-19",31.3,32.4,30.8,32.3,581640.0],["2022-09-20",31.8,32.3,30.8,30.8,451440.0],["2022-09-21",31.1,31.18,29.3,29.4,803030.0],["2022-09-22",29.4,29.9,26.9,27.2,970600.0],["2022-09-23",26.3,28.4,26.0,28.4,837800.0],["2022-09-26",28.1,30.3,27.35,27.4,926570.0],["2022-09-27",28.3,29.2,27.5,28.6,930270.0],["2022-09-28",28.5,30.5,28.4,30.4,533540.0],["2022-09-29",29.5,29.7,27.7,27.8,560770.0],["2022-09-30",27.5,28.75,27.2,27.3,422240.0],["2022-10-03",27.8,29.3,27.2,29.1,695670.0],["2022-10-04",30.0,31.8,29.9,31.4,793380.0],["2022-10-05",30.7,30.9,29.5,30.7,523800.0],["2022-10-06",30.7,38.3,29.2,37.5,3751760.0],["2022-10-07",37.0,37.3,27.65,27.9,5639620.0],["2022-10-10",28.0,28.2,23.8,24.1,2098700.0],["2022-10-11",24.2,25.8,23.3,23.8,1411390.0],["2022-10-12",23.8,25.0,23.2,24.8,1378960.0],["2022-10-13",23.3,25.4,23.2,24.7,1389020.0],["2022-10-14",24.9,25.7,23.4,23.5,1105310.0],["2022-10-17",24.3,26.7,23.94,25.3,1620280.0],["2022-10-18",26.2,26.7,24.8,25.9,828480.0],["2022-10-19",25.5,26.3,24.0,24.2,839540.0],["2022-10-20",24.2,25.3,23.5,23.7,1045630.0],["2022-10-21",23.6,24.0,22.6,23.9,868060.0],["2022-10-24",24.0,24.0,22.3,22.9,883740.0],["2022-10-25",24.0,30.2,23.5,29.1,4299440.0],["2022-10-26",29.3,33.39,28.3,31.7,4369860.0],["2022-10-27",31.0,31.98,29.7,29.9,1920550.0],["2022-10-28",30.0,31.7,29.1,31.5,1337790.0],["2022-10-31",31.1,38.9,30.8,37.3,4059920.0],["2022-11-01",36.6,37.2,33.11,34.9,2103460.0],["2022-11-02",34.0,36.2,32.2,32.3,1478700.0],["2022-11-03",31.6,35.3,31.1,34.5,1442110.0],["2022-11-04",35.7,36.0,31.8,32.9,1412790.0],["2022-11-07",33.0,33.1,31.7,32.1,1007150.0],["2022-11-08",32.5,34.2,30.9,32.0,1427420.0],["2022-11-09",31.0,35.9,29.8,32.1,2231480.0],["2022-11-10",34.0,38.3,33.25,38.1,2311990.0],["2022-11-11",37.5,42.7,37.3,42.2,2468710.0],["2022-11-14",43.4,44.0,40.6,42.4,2236400.0],["2022-11-15",44.2,45.6,40.5,41.2,1995240.0],["2022-11-16",40.3,41.9,38.5,40.6,1539630.0],["2022-11-17",39.9,42.1,38.8,41.3,899410.0],["2022-11-18",41.3,41.8,36.7,36.7,1600310.0],["2022-11-21",36.3,38.3,35.7,36.3,1026260.0],["2022-11-22",36.6,36.8,34.3,34.8,1012670.0],["2022-11-23",34.8,35.8,33.7,35.0,1352890.0],["2022-11-25",35.2,37.6,34.5,36.6,695680.0],["2022-11-28",35.9,37.1,33.86,34.0,947680.0],["2022-11-29",34.0,35.0,33.4,34.2,638360.0],["2022-11-30",34.4,36.3,33.5,36.2,1362120.0],["2022-12-01",36.8,39.5,35.72,39.3,1118690.0],["2022-12-02",38.3,44.6,37.9,42.9,3533440.0],["2022-12-05",42.9,47.7,42.0,43.2,2768320.0],["2022-12-06",42.6,42.8,34.7,36.1,2827630.0],["2022-12-07",35.6,36.0,32.0,32.4,1961380.0],["2022-12-08",32.8,33.1,29.7,30.9,1607180.0],["2022-12-09",30.7,31.7,28.7,28.7,1960470.0],["2022-12-12",29.2,30.6,28.1,29.6,1474130.0],["2022-12-13",31.0,31.75,28.3,29.1,1886910.0],["2022-12-14",28.7,28.8,27.6,28.4,1396470.0],["2022-12-15",27.6,27.7,25.5,26.1,1569340.0],["2022-12-16",26.5,26.8,25.1,26.0,1179790.0],["2022-12-19",26.0,26.1,23.8,24.1,1276120.0],["2022-12-20",23.7,24.4,23.02,23.7,943380.0],["2022-12-21",23.9,24.6,23.5,24.1,897720.0],["2022-12-22",23.7,23.79,21.9,22.9,1034030.0],["2022-12-23",23.0,23.3,22.2,23.3,713730.0],["2022-12-27",22.8,22.91,20.9,20.9,1158660.0],["2022-12-28",21.7,22.9,21.3,21.9,772160.0],["2022-12-29",22.5,23.0,21.65,22.8,811500.0],["2022-12-30",22.5,23.2,22.1,23.1,626070.0],["2023-01-03",23.7,24.5,22.7,23.1,737910.0],["2023-01-04",23.5,25.8,23.0,25.1,1095990.0],["2023-01-05",24.4,24.8,23.7,23.9,772770.0],["2023-01-06",24.35,24.6,23.4,23.8,745170.0],["2023-01-09",24.1,24.8,22.3,23.9,874680.0],["2023-01-10",23.8,24.5,23.53,24.0,801040.0],["2023-01-11",24.3,26.0,24.0,24.8,1243140.0],["2023-01-12",25.0,26.7,24.0,26.6,1495720.0],["2023-01-13",26.0,26.9,25.5,26.1,1157930.0],["2023-01-17",26.6,27.3,25.8,27.1,1075110.0],["2023-01-18",27.2,28.4,26.6,26.8,1373160.0],["2023-01-19",26.0,26.6,25.3,25.4,934130.0],["2023-01-20",25.4,26.6,25.1,26.1,825070.0],["2023-01-23",26.3,28.1,26.0,27.8,1066090.0],["2023-01-24",27.7,28.1,26.8,27.6,787500.0],["2023-01-25",26.9,27.7,26.6,27.6,545350.0],["2023-01-26",28.1,28.8,27.0,27.6,945970.0],["2023-01-27",27.5,29.9,27.3,29.3,1012190.0],["2023-01-30",29.0,29.6,28.3,28.4,727800.0],["2023-01-31",28.4,30.5,28.24,30.3,906650.0],["2023-02-01",30.0,31.1,29.2,30.8,1012230.0],["2023-02-02",31.6,32.2,30.65,31.4,1125980.0],["2023-02-03",30.5,31.62,29.0,29.2,1107690.0],["2023-02-06",28.8,29.7,28.5,29.5,564340.0],["2023-02-07",29.6,29.6,27.3,28.2,935280.0],["2023-02-08",27.6,28.5,27.2,27.4,592750.0],["2023-02-09",25.2,25.7,22.5,22.7,1666700.0],["2023-02-10",23.4,24.1,22.1,22.8,803600.0],["2023-02-13",22.7,22.9,22.0,22.9,669120.0],["2023-02-14",22.6,23.4,22.2,23.2,594020.0],["2023-02-15",23.0,24.4,22.85,24.3,589760.0],["2023-02-16",23.6,25.4,23.4,24.4,698530.0],["2023-02-17",24.2,25.1,23.7,25.1,468050.0],["2023-02-21",24.1,24.7,23.5,24.0,1214220.0],["2023-02-22",23.8,24.36,23.0,23.9,847840.0],["2023-02-23",24.0,24.1,23.0,23.8,471830.0],["2023-02-24",23.2,23.3,22.7,23.3,406600.0],["2023-02-27",23.3,23.7,22.9,23.0,432270.0],["2023-02-28",23.0,23.3,22.75,23.0,378040.0],["2023-03-01",23.2,23.3,22.5,22.5,433800.0],["2023-03-02",22.5,22.7,22.0,22.4,382090.0],["2023-03-03",22.7,23.1,22.3,22.8,415830.0],["2023-03-06",22.9,23.1,22.2,22.3,381970.0],["2023-03-07",22.6,22.6,21.8,22.0,331440.0],["2023-03-08",22.0,22.5,21.85,22.3,239030.0],["2023-03-09",22.1,22.4,21.14,21.3,552030.0],["2023-03-10",21.4,21.4,20.2,20.5,686300.0],["2023-03-13",20.1,21.4,20.1,20.3,703090.0],["2023-03-14",20.6,21.1,20.5,20.7,421010.0],["2023-03-15",20.6,20.6,19.7,20.3,608800.0],["2023-03-16",20.0,20.8,19.8,20.4,963850.0],["2023-03-17",20.2,20.37,19.7,20.0,506070.0],["2023-03-20",20.0,20.0,18.5,18.6,718610.0],["2023-03-21",18.9,20.2,18.7,19.7,659340.0],["2023-03-22",19.7,20.0,18.8,18.8,559130.0],["2023-03-23",19.2,19.5,18.9,19.1,454140.0],["2023-03-24",19.1,19.3,18.78,19.0,401230.0],["2023-03-27",19.1,19.25,18.6,18.8,461930.0],["2023-03-28",18.7,18.9,18.1,18.1,404490.0],["2023-03-29",18.1,18.6,18.0,18.1,455990.0],["2023-03-30",18.1,18.3,17.6,17.6,513760.0],["2023-03-31",17.8,17.9,17.5,17.5,514950.0],["2023-04-03",17.5,17.7,16.54,16.9,528320.0],["2023-04-04",17.1,17.1,16.5,16.7,472790.0],["2023-04-05",16.7,16.8,15.8,15.9,524390.0],["2023-04-06",16.0,16.3,15.41,15.8,559810.0],["2023-04-10",15.6,16.3,15.5,16.0,910420.0],["2023-04-11",15.9,15.93,15.2,15.4,575280.0],["2023-04-12",15.5,15.8,15.1,15.2,407490.0],["2023-04-13",15.2,15.6,15.1,15.1,464140.0],["2023-04-14",15.0,15.3,14.3,14.3,653820.0],["2023-04-17",14.5,15.0,14.3,14.8,692000.0],["2023-04-18",15.0,15.1,14.3,14.3,472550.0],["2023-04-19",14.3,14.5,14.1,14.3,320640.0],["2023-04-20",14.1,14.4,13.5,13.5,522760.0],["2023-04-21",13.5,13.8,13.4,13.4,235730.0],["2023-04-24",13.3,13.5,12.6,13.2,513830.0],["2023-04-25",13.0,13.1,12.6,12.8,543750.0],["2023-04-26",13.0,13.0,12.7,12.7,418030.0],["2023-04-27",13.4,13.6,12.8,13.1,1165640.0],["2023-04-28",13.05,13.7,13.0,13.0,525930.0],["2023-05-01",13.1,13.2,12.5,12.9,480550.0],["2023-05-02",12.8,12.8,12.0,12.2,383520.0],["2023-05-03",12.3,12.5,12.0,12.1,388980.0],["2023-05-04",12.1,12.8,11.8,12.5,1128310.0],["2023-05-05",12.8,13.7,12.3,13.4,1698730.0],["2023-05-08",13.5,13.5,12.9,13.2,482180.0],["2023-05-09",13.0,13.17,12.4,12.5,455990.0],["2023-05-10",12.6,12.9,11.9,12.2,710940.0],["2023-05-11",12.0,12.4,10.3,10.4,1410450.0],["2023-05-12",10.7,11.4,10.2,10.5,739150.0],["2023-05-15",10.6,10.8,10.2,10.6,578130.0],["2023-05-16",10.5,10.8,10.25,10.3,580790.0],["2023-05-17",10.4,10.6,10.2,10.5,1332910.0],["2023-05-18",10.5,10.55,10.2,10.5,1129950.0],["2023-05-19",10.4,11.1,10.3,10.9,1484310.0],["2023-05-22",11.1,12.6,10.9,11.7,1352200.0],["2023-05-23",11.7,11.7,10.5,10.7,1054610.0],["2023-05-24",10.6,10.8,10.4,10.5,419490.0],["2023-05-25",10.5,10.5,8.71,8.83,2944690.0],["2023-05-26",8.89,9.04,8.3,8.77,1625620.0],["2023-05-30",9.14,9.14,8.4,8.5,727050.0],["2023-05-31",8.54,8.57,8.0,8.35,624940.0],["2023-06-01",8.3,8.63,8.07,8.35,698910.0],["2023-06-02",8.6,8.64,8.17,8.25,556350.0],["2023-06-05",8.4,8.46,7.72,7.83,623180.0],["2023-06-06",7.8,7.8,7.11,7.39,1639660.0],["2023-06-07",7.56,7.7,7.15,7.23,1058430.0],["2023-06-08",7.21,7.35,6.91,6.94,1124320.0],["2023-06-09",7.09,7.2,6.64,6.8,1262710.0],["2023-06-12",6.85,7.37,6.7,7.3,1094750.0],["2023-06-13",7.4,7.4,6.88,7.05,1358570.0],["2023-06-14",7.0,7.12,6.51,6.68,1819120.0],["2023-06-15",6.55,6.6,6.42,6.47,1085660.0],["2023-06-16",6.51,6.59,6.27,6.3,1073280.0],["2023-06-20",6.38,6.4,5.93,6.03,1038230.0],["2023-06-21",6.0,6.32,5.87,6.0,1722440.0],["2023-06-22",5.98,6.07,5.61,6.01,1198240.0],["2023-06-23",5.59,5.63,5.0,5.18,2667200.0],["2023-06-26",5.2,5.68,5.1,5.17,1364160.0],["2023-06-27",5.22,5.22,4.69,4.74,1658560.0],["2023-06-28",4.63,4.63,4.27,4.32,1660750.0],["2023-06-29",4.4,4.58,4.3,4.38,1127620.0],["2023-06-30",4.28,4.3,3.84,3.88,2928620.0],["2023-07-03",4.01,6.33,4.0,5.9,8770350.0],["2023-07-05",5.66,5.8,4.49,4.59,4520030.0],["2023-07-06",4.44,4.6,4.11,4.25,2599410.0],["2023-07-07",4.27,5.14,4.02,4.76,5174610.0],["2023-07-10",4.75,4.87,4.31,4.8,2563580.0],["2023-07-11",4.74,5.97,4.74,5.52,6551600.0],["2023-07-12",5.78,6.2,5.2,5.63,3645320.0],["2023-07-13",5.6,6.8,5.4,6.5,6184990.0],["2023-07-14",5.42,5.42,3.83,3.84,18413310.0],["2023-07-17",4.02,4.04,3.46,3.74,7582730.0],["2023-07-18",3.79,3.98,3.62,3.9,3054400.0],["2023-07-19",3.93,4.5,3.91,4.18,4926760.0],["2023-07-20",4.28,4.28,3.77,3.9,2725580.0],["2023-07-21",3.95,4.1,3.77,3.87,2015570.0],["2023-07-24",3.92,4.09,3.82,3.95,1868710.0],["2023-07-25",3.84,3.95,3.8,3.89,1557920.0],["2023-07-26",4.0,4.32,3.88,4.02,4903980.0],["2023-07-27",4.2,4.44,4.03,4.1,4196650.0],["2023-07-28",4.3,4.77,4.11,4.75,5355690.0],["2023-07-31",5.3,5.3,4.67,4.93,5917880.0],["2023-08-01",4.85,4.86,4.61,4.72,2419240.0],["2023-08-02",4.61,4.69,4.4,4.42,2285410.0],["2023-08-03",4.4,4.89,4.3,4.63,2495100.0],["2023-08-04",4.63,4.7,4.43,4.47,1417070.0],["2023-08-07",4.5,4.5,4.05,4.38,1457820.0],["2023-08-08",4.38,4.77,4.3,4.69,3078770.0],["2023-08-09",4.77,4.8,4.36,4.68,2918800.0],["2023-08-10",4.54,4.6,4.19,4.31,2188380.0],["2023-08-11",4.23,4.39,3.9,4.03,2116730.0],["2023-08-14",4.0,4.0,3.8,3.98,1058780.0],["2023-08-15",3.94,3.96,3.81,3.85,1010320.0],["2023-08-16",3.86,4.07,3.81,3.84,1128520.0],["2023-08-17",3.89,4.29,3.83,4.12,2093570.0],["2023-08-18",4.1,4.62,4.01,4.62,3951020.0],["2023-08-21",4.5,4.67,4.12,4.15,1953500.0],["2023-08-22",4.21,4.22,3.98,4.02,1211250.0],["2023-08-23",4.0,4.25,3.92,4.18,799470.0],["2023-08-24",4.12,4.14,3.88,3.9,1001880.0],["2023-08-25",3.93,3.99,3.84,3.9,850050.0],["2023-08-28",3.99,3.99,3.84,3.9,709280.0],["2023-08-29",3.9,4.09,3.81,4.02,1130880.0],["2023-08-30",4.1,4.85,3.95,4.55,4102210.0],["2023-08-31",4.75,6.48,4.65,5.72,17534570.0],["2023-09-01",6.3,6.33,5.24,5.5,6125850.0],["2023-09-05",5.52,7.17,5.38,6.84,13215840.0],["2023-09-06",7.65,8.3,6.86,8.02,12652050.0],["2023-09-07",7.6,7.8,6.62,7.6,6651590.0],["2023-09-08",7.51,9.59,7.36,9.32,12174210.0],["2023-09-11",10.3,17.9,10.2,16.9,27872570.0],["2023-09-12",15.0,19.2,13.1,13.4,19864860.0],["2023-09-13",12.9,14.0,10.4,11.6,13132760.0],["2023-09-14",11.2,14.8,11.1,12.5,11807640.0],["2023-09-15",14.6,15.68,12.8,13.5,11976260.0],["2023-09-18",11.75,12.3,11.0,11.4,6872780.0],["2023-09-19",11.7,12.6,9.93,10.3,4685820.0],["2023-09-20",10.6,11.4,8.66,8.72,8527450.0],["2023-09-21",8.5,9.05,7.61,7.67,6547760.0],["2023-09-22",8.07,8.69,7.6,8.4,7263290.0],["2023-09-25",8.51,10.3,8.24,9.43,11665620.0],["2023-09-26",9.76,10.7,8.73,9.22,8485010.0],["2023-09-27",10.1,10.5,8.26,8.9,10774080.0],["2023-09-28",8.8,8.87,7.7,8.14,8539350.0],["2023-09-29",8.2,8.45,7.7,7.83,3040040.0],["2023-10-02",7.8,8.1,7.16,7.37,3379630.0],["2023-10-03",7.17,7.3,6.64,6.83,3608280.0],["2023-10-04",7.1,7.86,6.65,7.53,4559960.0],["2023-10-05",7.69,8.0,6.9,7.09,4423560.0],["2023-10-06",6.95,7.45,6.92,7.05,2412580.0],["2023-10-09",6.8,6.99,6.25,6.85,2602270.0],["2023-10-10",7.17,7.89,7.01,7.29,4073370.0],["2023-10-11",7.51,7.62,6.81,6.93,2307080.0],["2023-10-12",6.97,7.12,6.56,6.78,1667970.0],["2023-10-13",6.85,7.08,6.71,7.0,1600100.0],["2023-10-16",7.04,7.37,6.8,7.0,1868240.0],["2023-10-17",7.03,7.13,6.7,6.93,2253690.0],["2023-10-18",6.86,6.88,5.9,5.96,3336230.0],["2023-10-19",5.91,5.93,5.31,5.39,2844530.0],["2023-10-20",5.29,5.44,5.05,5.12,1965990.0],["2023-10-23",5.0,5.28,4.75,5.07,2330880.0],["2023-10-24",5.19,6.42,5.15,6.22,5173690.0],["2023-10-25",6.12,6.21,5.23,5.37,3619530.0],["2023-10-26",5.4,5.64,5.0,5.18,2392760.0],["2023-10-27",5.26,5.3,5.0,5.07,2419730.0],["2023-10-30",5.3,5.36,5.12,5.18,2043620.0],["2023-10-31",5.29,5.82,5.12,5.65,2542470.0],["2023-11-01",5.68,6.0,5.3,5.53,2359480.0],["2023-11-02",5.84,6.39,5.7,5.92,3038790.0],["2023-11-03",6.15,6.67,6.07,6.28,2790440.0],["2023-11-06",6.58,6.7,5.76,5.83,2345200.0],["2023-11-07",5.86,6.01,5.54,5.87,1422860.0],["2023-11-08",6.3,6.42,5.7,5.81,2535440.0],["2023-11-09",5.9,6.08,5.13,5.23,3628610.0],["2023-11-10",5.4,5.5,4.71,5.21,3085480.0],["2023-11-13",5.2,5.47,4.98,5.43,1768360.0],["2023-11-14",5.55,5.77,5.18,5.32,2185790.0],["2023-11-15",5.4,5.83,5.31,5.43,2661670.0],["2023-11-16",5.42,5.55,5.26,5.31,1286120.0],["2023-11-17",5.33,5.75,5.32,5.5,2196110.0],["2023-11-20",5.5,6.15,5.5,5.9,2576020.0],["2023-11-21",5.8,5.81,5.6,5.75,915230.0],["2023-11-22",5.75,5.96,5.66,5.77,1269760.0],["2023-11-24",5.8,5.9,5.55,5.58,800740.0],["2023-11-27",5.59,5.86,5.4,5.47,1452710.0],["2023-11-28",5.53,5.54,5.2,5.4,1604560.0],["2023-11-29",5.51,5.68,5.3,5.6,1643680.0],["2023-11-30",5.6,5.72,5.47,5.6,925030.0],["2023-12-01",5.6,6.46,5.44,6.18,3090170.0],["2023-12-04",6.2,7.6,6.0,7.56,6224980.0],["2023-12-05",7.51,8.2,6.3,6.66,5068970.0],["2023-12-06",7.02,7.29,6.7,6.98,2554860.0],["2023-12-07",7.15,7.39,6.71,7.22,2513830.0],["2023-12-08",7.27,8.06,7.02,8.0,4209450.0],["2023-12-11",7.95,8.35,7.2,7.33,3492160.0],["2023-12-12",7.49,7.59,6.78,6.85,2301280.0],["2023-12-13",5.8,5.99,5.0,5.45,9099850.0],["2023-12-14",5.6,5.8,5.4,5.45,3010430.0],["2023-12-15",5.44,5.44,5.13,5.19,1906670.0],["2023-12-18",5.26,5.3,4.73,4.88,3630650.0],["2023-12-19",4.88,5.25,4.78,5.2,2961690.0],["2023-12-20",4.91,5.56,4.74,4.8,4531300.0],["2023-12-21",4.99,4.99,4.41,4.51,4085200.0],["2023-12-22",4.5,5.4,4.45,5.14,6209700.0],["2023-12-26",5.18,5.93,4.95,5.66,4224500.0],["2023-12-27",5.62,5.77,5.19,5.21,4742300.0],["2023-12-28",5.21,5.53,5.14,5.29,3715400.0],["2023-12-29",5.29,5.39,5.01,5.11,2915600.0],["2024-01-02",5.05,5.26,4.72,4.79,3956000.0],["2024-01-03",4.73,5.1,4.51,4.86,5480400.0],["2024-01-04",4.87,4.87,4.6,4.64,3233500.0],["2024-01-05",4.64,4.8,4.52,4.75,2442300.0],["2024-01-08",4.75,5.12,4.68,5.04,2698800.0],["2024-01-09",4.57,4.715,4.49,4.6,4178500.0],["2024-01-10",4.6,4.67,4.49,4.56,1696900.0],["2024-01-11",4.5,4.54,4.366,4.42,1641800.0],["2024-01-12",4.5,4.6,4.35,4.52,1568000.0],["2024-01-16",4.42,5.06,4.396,4.8,4299700.0],["2024-01-17",4.76,4.79,4.5,4.68,1933200.0],["2024-01-18",4.58,4.72,4.44,4.44,1510500.0],["2024-01-19",4.51,4.51,4.265,4.37,2328800.0],["2024-01-22",4.3,4.445,4.3,4.41,2341400.0],["2024-01-23",4.38,4.72,4.38,4.66,2069300.0],["2024-01-24",4.69,4.96,4.53,4.76,2538500.0],["2024-01-25",4.75,4.86,4.63,4.65,1402100.0],["2024-01-26",4.73,4.73,4.55,4.56,1094400.0],["2024-01-29",4.59,5.03,4.55,4.83,2974900.0],["2024-01-30",4.82,4.9,4.67,4.79,1390900.0],["2024-01-31",4.81,4.93,4.67,4.67,1730700.0],["2024-02-01",4.7,5.265,4.7,5.03,4794100.0],["2024-02-02",4.99,5.03,4.61,4.64,3231400.0],["2024-02-05",4.7,4.7,4.425,4.43,1884800.0],["2024-02-06",4.46,4.71,4.35,4.6,4916600.0],["2024-02-07",4.59,4.59,4.31,4.32,3692800.0],["2024-02-08",4.33,4.34,4.005,4.11,4484000.0],["2024-02-09",4.17,4.38,3.93,4.02,4672500.0],["2024-02-12",4.0,4.04,3.73,3.8,4864700.0],["2024-02-13",3.75,3.76,3.41,3.49,4060900.0],["2024-02-14",3.53,3.62,3.3,3.52,3982100.0],["2024-02-15",3.58,3.66,3.53,3.59,3739500.0],["2024-02-16",3.62,3.82,3.52,3.82,3533000.0],["2024-02-20",3.77,3.8,3.5,3.54,3276400.0],["2024-02-21",3.51,3.52,3.31,3.44,3142100.0],["2024-02-22",3.49,3.495,3.33,3.37,1704900.0],["2024-02-23",3.38,3.405,3.21,3.36,2445700.0],["2024-02-26",3.33,3.54,3.29,3.47,2834600.0],["2024-02-27",3.51,3.58,3.45,3.53,2416300.0],["2024-02-28",3.53,3.53,3.36,3.36,2741600.0],["2024-02-29",3.36,3.43,3.24,3.29,2326700.0],["2024-03-01",3.32,3.32,3.15,3.21,3201800.0],["2024-03-04",3.23,3.24,2.98,3.02,2750900.0],["2024-03-05",2.96,3.005,2.81,2.89,3738900.0],["2024-03-06",2.93,3.0,2.87,2.91,2177900.0],["2024-03-07",2.95,3.04,2.87,2.97,1597000.0],["2024-03-08",3.0,3.165,3.0,3.05,2291700.0],["2024-03-11",3.05,3.168,3.0,3.01,1786400.0],["2024-03-12",3.01,3.029,2.86,2.92,1503100.0],["2024-03-13",2.89,3.02,2.87,2.96,1500600.0],["2024-03-14",2.96,2.96,2.755,2.77,1650200.0],["2024-03-15",2.81,3.14,2.77,3.08,4436700.0],["2024-03-18",3.27,4.13,3.14,3.71,19805900.0],["2024-03-19",3.55,3.96,3.35,3.83,10335500.0],["2024-03-20",4.31,4.57,3.95,4.54,17817500.0],["2024-03-21",4.7,4.94,4.31,4.56,10242500.0],["2024-03-22",4.7,7.99,4.66,7.69,67002000.0],["2024-03-25",7.96,7.97,5.9,6.2,43939100.0],["2024-03-26",5.88,8.24,5.7,7.23,54624500.0],["2024-03-27",7.64,9.625,7.23,9.55,53247800.0],["2024-03-28",9.27,10.13,8.13,8.63,48777000.0],["2024-04-01",8.22,8.42,7.25,7.53,21672200.0],["2024-04-02",7.59,8.97,7.53,8.35,32862500.0],["2024-04-03",8.13,10.91,8.13,10.89,43948400.0],["2024-04-04",10.3,11.57,9.39,9.78,43004600.0],["2024-04-05",9.7,10.38,8.93,10.18,21703800.0],["2024-04-08",9.95,10.85,9.67,10.13,18293500.0],["2024-04-09",9.49,9.929,9.04,9.16,11247000.0],["2024-04-10",8.65,9.887,8.52,9.12,11845400.0],["2024-04-11",9.05,9.27,7.83,8.15,11683900.0],["2024-04-12",8.1,8.53,7.58,7.8,7495300.0],["2024-04-15",7.53,7.89,6.81,6.98,8065200.0],["2024-04-16",6.67,7.14,6.57,6.7,5941300.0],["2024-04-17",6.76,6.92,6.09,6.49,6744300.0],["2024-04-18",6.55,8.2,6.41,7.83,16813200.0],["2024-04-19",7.45,8.33,7.45,7.93,12556100.0],["2024-04-22",8.22,8.36,7.63,7.85,6699500.0],["2024-04-23",7.74,9.15,7.67,9.03,12023500.0],["2024-04-24",8.73,9.315,8.63,8.97,7451300.0],["2024-04-25",8.81,9.1,8.64,8.7,4233000.0],["2024-04-26",8.8,10.24,8.71,8.91,16439400.0],["2024-04-29",9.0,9.6,8.1,8.32,10137200.0],["2024-04-30",8.2,14.92,8.13,14.88,83576900.0],["2024-05-01",13.97,14.1,10.21,11.44,55264400.0],["2024-05-02",11.3,12.97,10.15,10.34,29703500.0],["2024-05-03",10.54,11.27,10.02,10.24,15724800.0],["2024-05-06",10.52,10.91,9.53,9.72,16848900.0],["2024-05-07",9.7,10.315,9.35,9.48,12644700.0],["2024-05-08",9.45,9.57,8.8,9.03,10194400.0],["2024-05-09",9.01,10.18,8.76,9.86,17356200.0],["2024-05-10",10.0,10.14,8.79,9.05,10974900.0],["2024-05-13",9.11,9.84,8.96,9.38,10148900.0],["2024-05-14",9.55,10.37,9.2,9.7,14066100.0],["2024-05-15",9.82,10.13,9.48,9.91,7637700.0],["2024-05-16",9.96,11.95,9.72,11.0,34644500.0],["2024-05-17",11.14,11.65,10.66,10.85,14319700.0],["2024-05-20",10.88,11.14,9.7,10.13,10657300.0],["2024-05-21",10.3,10.71,10.02,10.11,5044600.0],["2024-05-22",10.14,10.14,9.33,9.41,5999800.0],["2024-05-23",9.52,9.57,8.87,9.11,4999400.0],["2024-05-24",9.17,9.65,9.01,9.18,5071900.0],["2024-05-28",9.15,9.26,8.202,8.48,7348100.0],["2024-05-29",8.6,8.79,8.2,8.48,6942900.0],["2024-05-30",9.0,10.04,8.49,8.59,14663700.0],["2024-05-31",8.72,8.84,8.35,8.53,5724300.0],["2024-06-03",8.5,8.68,7.86,8.02,6524400.0],["2024-06-04",8.0,8.12,7.4,7.81,5488700.0],["2024-06-05",7.85,7.91,7.61,7.81,3573900.0],["2024-06-06",7.48,7.59,6.96,7.15,6655800.0],["2024-06-07",7.13,7.43,6.93,7.03,4456300.0],["2024-06-10",7.05,7.28,6.774,7.28,4125700.0],["2024-06-11",7.29,7.325,7.12,7.32,3115500.0],["2024-06-12",7.8,7.85,7.35,7.59,6315200.0],["2024-06-13",7.62,7.72,7.38,7.46,1851700.0],["2024-06-14",7.4,7.45,7.16,7.24,2660600.0],["2024-06-17",7.12,7.28,6.935,7.22,2754900.0],["2024-06-18",7.15,7.295,7.01,7.09,1601600.0],["2024-06-20",7.08,7.154,6.975,7.12,1783200.0],["2024-06-21",7.05,7.05,6.66,6.85,2478600.0],["2024-06-24",6.96,7.14,6.85,6.99,3426500.0],["2024-06-25",6.88,6.99,6.44,6.48,3698300.0],["2024-06-26",6.48,6.72,6.39,6.63,2684800.0],["2024-06-27",6.5,6.86,6.49,6.67,2958200.0],["2024-06-28",6.62,6.67,6.32,6.45,2624900.0],["2024-07-01",6.5,6.629,6.15,6.39,2800500.0],["2024-07-02",6.35,6.39,6.2,6.26,1643900.0],["2024-07-03",6.32,6.85,6.3,6.49,3753400.0],["2024-07-05",6.6,6.65,6.34,6.34,1534700.0],["2024-07-08",6.36,6.4,6.2,6.26,1978800.0],["2024-07-09",6.21,6.41,6.07,6.19,2322400.0],["2024-07-10",6.24,6.405,6.12,6.33,2158900.0],["2024-07-11",6.35,6.515,6.33,6.48,2653100.0],["2024-07-12",6.63,6.63,6.44,6.5,2239800.0],["2024-07-15",6.4,7.38,6.22,7.14,7159700.0],["2024-07-16",7.12,7.49,6.9,7.36,5145500.0],["2024-07-17",7.05,7.98,7.05,7.45,6755800.0],["2024-07-18",7.78,8.18,7.2,7.22,7873300.0],["2024-07-19",7.3,7.32,7.05,7.13,2230500.0],["2024-07-22",7.4,8.395,7.34,8.35,8919200.0],["2024-07-23",8.22,8.65,8.051,8.2,7916600.0],["2024-07-24",8.09,8.09,7.2,7.32,5476400.0],["2024-07-25",7.37,7.56,7.15,7.16,2309000.0],["2024-07-26",7.28,7.43,7.18,7.3,2290700.0],["2024-07-29",7.38,7.68,7.27,7.36,2669200.0],["2024-07-30",7.52,8.04,7.4,7.6,5224400.0],["2024-07-31",7.55,7.891,7.43,7.6,2838100.0],["2024-08-01",7.6,7.805,6.77,6.77,5033100.0],["2024-08-02",6.58,6.84,6.34,6.57,2783800.0],["2024-08-05",5.57,6.28,5.5,6.06,4155900.0],["2024-08-06",6.29,6.52,6.07,6.41,2042500.0],["2024-08-07",6.63,6.82,6.375,6.39,2731900.0],["2024-08-08",6.47,7.18,6.27,6.92,4075200.0],["2024-08-09",6.23,6.5,6.11,6.37,4836800.0],["2024-08-12",6.54,6.7,6.33,6.345,2396900.0],["2024-08-13",6.32,6.84,6.32,6.8,2708200.0],["2024-08-14",6.77,6.98,6.7,6.84,3227300.0],["2024-08-15",6.9,7.21,6.9,6.98,2424600.0],["2024-08-16",6.94,7.115,6.86,7.04,2112900.0],["2024-08-19",7.05,7.08,6.55,6.66,3894300.0],["2024-08-20",6.69,6.7,6.325,6.37,2107000.0],["2024-08-21",6.39,6.49,6.36,6.4,1774200.0],["2024-08-22",6.37,6.41,6.08,6.14,1940300.0],["2024-08-23",6.18,6.3,6.15,6.21,1992200.0],["2024-08-26",6.21,6.265,6.115,6.17,1751300.0],["2024-08-27",5.78,5.818,5.06,5.58,5500700.0],["2024-08-28",5.55,5.6,5.25,5.29,2489800.0],["2024-08-29",5.32,5.36,5.142,5.18,2546600.0],["2024-08-30",5.2,5.27,5.13,5.21,1566200.0],["2024-09-03",5.38,5.47,4.95,5.04,3395800.0],["2024-09-04",4.95,5.13,4.86,4.87,2827900.0],["2024-09-05",4.89,5.0,4.72,4.74,2468800.0],["2024-09-06",4.74,4.75,4.44,4.48,3016700.0],["2024-09-09",4.84,5.09,4.74,4.85,6515500.0],["2024-09-10",4.93,4.95,4.65,4.8,2833400.0],["2024-09-11",4.84,4.87,4.59,4.71,3070100.0],["2024-09-12",4.73,4.786,4.665,4.72,1743900.0],["2024-09-13",4.73,4.86,4.71,4.79,1747400.0],["2024-09-16",4.78,4.92,4.652,4.91,3290100.0],["2024-09-17",5.03,5.1,4.8,4.89,2948400.0],["2024-09-18",4.86,5.02,4.75,4.77,2502300.0],["2024-09-19",4.94,4.96,4.67,4.71,2611300.0],["2024-09-20",4.73,4.74,4.55,4.64,2081000.0],["2024-09-23",4.7,4.71,4.51,4.57,2261800.0],["2024-09-24",4.58,4.8,4.541,4.6,3040400.0],["2024-09-25",4.61,4.61,4.35,4.41,3009300.0],["2024-09-26",4.45,4.54,4.42,4.52,2927000.0],["2024-09-27",4.56,4.629,4.5,4.57,2726300.0],["2024-09-30",4.6,5.31,4.56,4.82,11496600.0],["2024-10-01",4.81,4.85,4.384,4.41,8670200.0],["2024-10-02",4.39,4.439,4.25,4.42,4210800.0],["2024-10-03",4.4,4.61,4.37,4.58,5920400.0],["2024-10-04",4.68,4.7,4.39,4.42,4246900.0],["2024-10-07",4.41,4.45,4.19,4.2,4463800.0],["2024-10-08",4.23,4.23,4.07,4.09,2920100.0],["2024-10-09",4.1,4.12,3.98,4.03,3469100.0],["2024-10-10",4.0,4.01,3.85,3.98,2404700.0],["2024-10-11",3.97,4.14,3.91,4.04,4474400.0],["2024-10-14",4.14,4.25,4.11,4.19,3139200.0],["2024-10-15",4.22,4.23,4.06,4.13,2330600.0],["2024-10-16",4.17,4.26,4.16,4.26,2456600.0],["2024-10-17",4.25,4.325,4.17,4.31,2362100.0],["2024-10-18",4.37,4.507,4.29,4.44,4542100.0],["2024-10-21",4.45,4.49,4.27,4.34,2629900.0],["2024-10-22",4.35,5.3,4.315,4.98,18481800.0],["2024-10-23",4.875,5.27,4.8,5.04,11638300.0],["2024-10-24",5.16,5.39,4.83,4.91,9098500.0],["2024-10-25",4.95,5.545,4.93,5.44,11141400.0],["2024-10-28",5.63,5.64,5.25,5.4,7690300.0],["2024-10-29",5.33,5.72,5.2,5.25,6289900.0],["2024-10-30",5.21,5.445,4.84,4.95,6964100.0],["2024-10-31",4.93,4.98,4.57,4.59,3791100.0],["2024-11-01",4.7,4.94,4.64,4.86,4476800.0],["2024-11-04",5.12,5.8,5.07,5.49,13245200.0],["2024-11-05",5.4,5.61,5.15,5.59,7906200.0],["2024-11-06",4.4,4.59,4.15,4.41,13504000.0],["2024-11-07",4.54,4.745,4.45,4.55,6616900.0],["2024-11-08",4.5,4.54,4.08,4.24,6500600.0],["2024-11-11",4.23,4.24,3.85,4.04,8401700.0],["2024-11-12",4.01,4.38,3.86,3.94,13876600.0],["2024-11-13",3.95,4.12,3.65,3.94,10573600.0],["2024-11-14",3.87,4.01,3.733,3.74,5534800.0],["2024-11-15",3.78,3.8,3.63,3.73,4124700.0],["2024-11-18",3.7,3.88,3.665,3.79,4731300.0],["2024-11-19",3.84,3.87,3.77,3.83,3238800.0],["2024-11-20",3.85,3.85,3.75,3.76,2922000.0],["2024-11-21",3.78,4.04,3.762,3.86,5598400.0],["2024-11-22",3.86,4.1,3.85,3.9,3820800.0],["2024-11-25",3.91,4.247,3.91,4.15,5006600.0],["2024-11-26",4.05,4.1,3.92,3.94,5067200.0],["2024-11-27",3.94,4.01,3.861,3.9,2322600.0],["2024-11-29",3.91,3.96,3.82,3.87,1877100.0],["2024-12-02",3.91,3.955,3.73,3.8,4029700.0],["2024-12-03",3.81,3.82,3.48,3.51,6645300.0],["2024-12-04",3.55,3.667,3.462,3.61,5077500.0],["2024-12-05",3.77,3.86,3.59,3.61,7055200.0],["2024-12-06",3.72,3.82,3.58,3.6,5408400.0],["2024-12-09",3.67,3.815,3.62,3.65,6008300.0],["2024-12-10",3.68,3.68,3.47,3.48,4042300.0],["2024-12-11",3.49,3.5,3.27,3.28,6220300.0],["2024-12-12",3.24,3.26,3.11,3.16,3305700.0],["2024-12-13",3.15,3.175,3.05,3.11,4058900.0],["2024-12-16",3.06,3.14,3.01,3.04,3938200.0],["2024-12-17",3.01,3.11,3.0,3.05,3869100.0],["2024-12-18",3.05,3.1,2.803,2.83,5105200.0],["2024-12-19",2.85,2.92,2.71,2.71,5004700.0],["2024-12-20",2.71,2.88,2.7,2.83,8908600.0],["2024-12-23",2.95,2.99,2.78,2.87,7954000.0],["2024-12-24",2.95,3.01,2.81,2.81,4409000.0],["2024-12-26",2.81,2.86,2.76,2.84,4383700.0],["2024-12-27",2.84,2.875,2.66,2.78,6347300.0],["2024-12-30",2.75,2.765,2.65,2.74,4301900.0],["2024-12-31",2.69,2.8,2.66,2.74,4576000.0],["2025-01-02",2.84,2.99,2.831,2.88,9951500.0],["2025-01-03",3.0,3.0,2.88,2.94,5868700.0],["2025-01-06",3.05,3.07,2.91,2.92,6524800.0],["2025-01-07",2.94,2.98,2.83,2.87,4175500.0],["2025-01-08",2.84,2.84,2.6,2.66,6633000.0],["2025-01-10",2.58,2.58,2.38,2.45,7700700.0],["2025-01-13",2.45,2.46,2.35,2.39,4033200.0],["2025-01-14",2.4,2.41,2.19,2.22,7784500.0],["2025-01-15",2.26,2.31,2.19,2.21,6382600.0],["2025-01-16",2.23,2.27,2.15,2.25,3466400.0],["2025-01-17",2.28,2.29,2.16,2.18,4968900.0],["2025-01-21",2.2,2.245,2.18,2.23,3493500.0],["2025-01-22",2.23,2.27,2.18,2.23,5353700.0],["2025-01-23",2.22,2.23,2.17,2.2,3108400.0],["2025-01-24",2.22,2.265,2.2,2.22,4261800.0],["2025-01-27",2.2,2.21,1.99,2.09,8355500.0],["2025-01-28",2.09,2.13,2.03,2.11,3793900.0],["2025-01-29",2.09,2.09,1.99,2.03,4671600.0],["2025-01-30",2.04,2.17,2.02,2.1,7221400.0],["2025-01-31",2.1,2.127,1.96,1.99,5241800.0],["2025-02-03",1.89,2.02,1.85,1.97,6255800.0],["2025-02-04",1.97,2.075,1.95,2.07,5664100.0],["2025-02-05",2.25,2.78,2.22,2.53,33541500.0],["2025-02-06",2.6,2.9,2.57,2.78,28587900.0],["2025-02-07",2.13,2.33,2.01,2.02,23040500.0],["2025-02-10",2.04,2.06,1.9,1.965,10870600.0],["2025-02-11",1.95,1.95,1.8,1.81,8548900.0],["2025-02-12",1.775,1.85,1.75,1.79,6917400.0],["2025-02-13",1.81,1.93,1.79,1.89,7745900.0],["2025-02-14",1.92,1.97,1.84,1.89,5886800.0],["2025-02-18",1.9,1.9,1.71,1.71,9499900.0],["2025-02-19",1.72,1.72,1.64,1.67,9409000.0],["2025-02-20",1.67,1.67,1.58,1.61,6647200.0],["2025-02-21",1.64,1.73,1.59,1.63,14179600.0],["2025-02-24",1.635,1.67,1.55,1.62,5475300.0],["2025-02-25",1.6,1.66,1.49,1.5,7125500.0],["2025-02-26",1.5,1.54,1.47,1.5,6794000.0],["2025-02-27",1.52,1.53,1.4,1.41,7415200.0],["2025-02-28",1.4,1.42,1.36,1.395,9321100.0],["2025-03-03",1.4,1.42,1.21,1.24,9975300.0],["2025-03-04",1.23,1.27,1.18,1.25,6641400.0],["2025-03-05",1.28,1.35,1.2,1.25,14753000.0],["2025-03-06",1.24,1.249,1.15,1.17,8593500.0],["2025-03-07",1.185,1.2,1.14,1.17,6356800.0],["2025-03-10",1.15,1.16,1.08,1.1,6258100.0],["2025-03-11",1.1,1.125,1.07,1.1,5048100.0],["2025-03-12",1.12,1.15,1.09,1.12,5148700.0],["2025-03-13",1.12,1.16,1.05,1.05,4124800.0],["2025-03-14",1.08,1.127,1.06,1.1,5015500.0],["2025-03-17",1.11,1.24,1.1,1.18,10839300.0],["2025-03-18",1.3,1.33,1.11,1.17,15300400.0],["2025-03-19",1.18,1.2,1.11,1.14,6519600.0],["2025-03-20",1.14,1.2,1.11,1.13,6346100.0],["2025-03-21",1.13,1.14,1.09,1.11,5418000.0],["2025-03-24",1.12,1.16,1.11,1.16,4526300.0],["2025-03-25",1.16,1.17,1.1,1.1,3329700.0],["2025-03-26",1.11,1.12,1.03,1.05,4523100.0],["2025-03-27",1.05,1.11,1.03,1.05,11043300.0],["2025-03-28",1.04,1.05,0.98,0.986,7283400.0],["2025-03-31",0.965,0.98,0.882,0.91,8412900.0],["2025-04-01",0.93,1.05,0.9,1.02,7174900.0],["2025-04-02",1.03,1.06,0.98,1.05,4862700.0],["2025-04-03",0.98,1.05,0.943,0.947,5149000.0],["2025-04-04",0.935,0.94,0.83,0.92,4209400.0],["2025-04-07",0.879,0.96,0.85,0.931,2579400.0],["2025-04-08",0.978,0.978,0.81,0.828,4590900.0],["2025-04-09",0.808,0.919,0.77,0.898,3898800.0],["2025-04-10",0.88,0.892,0.803,0.859,1518800.0],["2025-04-11",0.866,0.94,0.855,0.94,2103700.0],["2025-04-14",0.948,1.04,0.938,1.03,3847800.0],["2025-04-15",1.05,1.05,0.97,1.01,3954200.0],["2025-04-16",1.01,1.275,0.99,1.18,15348800.0],["2025-04-17",1.2,1.3,1.12,1.19,12456700.0],["2025-04-21",1.18,1.19,1.035,1.08,6894600.0],["2025-04-22",1.09,1.19,1.07,1.18,4037200.0],["2025-04-23",1.24,1.29,1.171,1.24,6168400.0],["2025-04-24",1.24,1.51,1.24,1.49,16181600.0],["2025-04-25",1.65,1.65,1.4,1.41,19126000.0],["2025-04-28",1.38,1.4,1.25,1.34,7722700.0],["2025-04-29",1.34,1.49,1.27,1.39,8390200.0],["2025-04-30",1.35,1.51,1.27,1.38,15473200.0],["2025-05-01",1.34,1.427,1.33,1.41,5625500.0],["2025-05-02",1.401,1.43,1.33,1.33,6082100.0],["2025-05-05",1.33,1.345,1.26,1.27,5420800.0],["2025-05-06",1.25,1.29,1.22,1.28,3987100.0],["2025-05-07",1.271,1.359,1.26,1.29,5034900.0],["2025-05-08",1.28,1.37,1.27,1.34,4108800.0],["2025-05-09",1.36,1.38,1.3,1.31,2849000.0],["2025-05-12",1.34,1.46,1.335,1.46,5389100.0],["2025-05-13",1.46,1.52,1.44,1.45,5398700.0],["2025-05-14",1.45,1.47,1.39,1.41,3289800.0],["2025-05-15",1.4,1.4,1.3,1.34,4802700.0],["2025-05-16",1.4,1.66,1.34,1.66,14657500.0],["2025-05-19",1.62,1.65,1.505,1.64,5861300.0],["2025-05-20",1.69,1.78,1.64,1.77,9427900.0],["2025-05-21",1.74,1.99,1.72,1.8,12712700.0],["2025-05-22",1.9,1.965,1.77,1.93,14317700.0],["2025-05-23",1.91,1.92,1.78,1.83,8153800.0],["2025-05-27",1.87,1.878,1.64,1.7,9259900.0],["2025-05-28",1.67,1.8,1.65,1.77,4161100.0],["2025-05-29",1.8,1.8,1.7,1.71,4877300.0],["2025-05-30",1.47,1.49,1.31,1.32,18412100.0],["2025-06-02",1.36,1.36,1.19,1.21,13376300.0],["2025-06-03",1.22,1.25,1.18,1.21,6282700.0],["2025-06-04",1.25,1.35,1.231,1.3,15491800.0],["2025-06-05",1.32,1.41,1.285,1.37,7581700.0],["2025-06-06",1.4,1.7,1.39,1.7,10598400.0],["2025-06-09",1.73,1.8,1.59,1.62,10892000.0],["2025-06-10",1.64,1.64,1.48,1.5,10504400.0],["2025-06-11",1.6,1.7,1.54,1.57,13405800.0],["2025-06-12",1.61,1.61,1.52,1.53,4384000.0],["2025-06-13",1.505,1.53,1.46,1.48,5121100.0],["2025-06-16",1.52,1.535,1.44,1.45,9439700.0],["2025-06-17",1.44,1.48,1.32,1.32,7690100.0],["2025-06-18",1.32,1.35,1.28,1.29,8941300.0],["2025-06-20",1.31,1.31,1.23,1.24,6131900.0],["2025-06-23",1.23,1.24,1.16,1.19,9760600.0],["2025-06-24",1.22,1.29,1.21,1.25,7363400.0],["2025-06-25",1.26,1.27,1.21,1.23,8114900.0],["2025-06-26",1.23,1.27,1.21,1.24,10281600.0],["2025-06-27",1.25,1.26,1.22,1.22,6412100.0],["2025-06-30",1.23,1.24,1.2,1.22,7511000.0],["2025-07-01",1.22,1.24,1.13,1.13,8417400.0],["2025-07-02",1.15,1.21,1.145,1.19,8157500.0],["2025-07-03",1.21,1.34,1.205,1.28,9848100.0],["2025-07-07",1.28,1.29,1.18,1.2,8462800.0],["2025-07-08",1.2,1.26,1.2,1.23,13649800.0],["2025-07-09",1.25,1.28,1.24,1.26,10425600.0],["2025-07-10",1.26,1.33,1.16,1.19,24458000.0],["2025-07-11",1.18,1.185,1.12,1.13,12991600.0],["2025-07-14",1.16,1.17,1.13,1.17,9225600.0],["2025-07-15",1.18,1.185,1.07,1.09,10596400.0],["2025-07-16",1.11,1.11,1.07,1.1,8033700.0],["2025-07-17",1.1,1.13,1.083,1.11,4141600.0],["2025-07-18",1.13,1.14,1.08,1.09,4621700.0],["2025-07-21",1.09,1.14,1.09,1.12,7277200.0],["2025-07-22",1.12,1.25,1.11,1.25,21518400.0],["2025-07-23",1.26,1.27,1.15,1.17,11899200.0],["2025-07-24",1.165,1.18,1.11,1.11,8825200.0],["2025-07-25",1.12,1.14,1.1,1.14,6429500.0],["2025-07-28",1.14,1.14,1.09,1.09,6678800.0],["2025-07-29",1.09,1.1,1.01,1.02,10487900.0],["2025-07-30",1.035,1.08,1.02,1.05,7024500.0],["2025-07-31",1.08,1.089,1.02,1.03,3652300.0],["2025-08-01",1.03,1.12,1.01,1.05,6995900.0],["2025-08-04",1.07,1.11,1.05,1.1,4779200.0],["2025-08-05",1.1,1.11,1.05,1.08,5262600.0],["2025-08-06",1.09,1.09,1.02,1.05,3757000.0],["2025-08-07",1.05,1.08,1.04,1.05,3733600.0],["2025-08-08",1.1,1.43,1.1,1.25,45695400.0],["2025-08-11",1.445,1.7,1.4,1.58,99803400.0],["2025-08-12",1.795,1.805,1.52,1.55,63220500.0],["2025-08-13",1.57,1.68,1.55,1.64,50446500.0],["2025-08-14",1.495,1.6,1.46,1.49,28764700.0],["2025-08-15",1.52,1.53,1.29,1.3,25438500.0],["2025-08-18",1.34,1.46,1.33,1.37,22324700.0],["2025-08-19",1.37,1.38,1.23,1.25,18021500.0],["2025-08-20",1.26,1.27,1.16,1.21,14752600.0],["2025-08-21",1.2,1.26,1.15,1.24,15448200.0],["2025-08-22",1.25,1.31,1.21,1.27,17266400.0],["2025-08-25",1.34,1.47,1.329,1.44,35225400.0],["2025-08-26",1.505,1.52,1.41,1.47,28548700.0],["2025-08-27",1.47,1.56,1.42,1.51,17973400.0],["2025-08-28",1.53,1.93,1.5,1.88,62857300.0],["2025-08-29",1.8,1.85,1.66,1.8,41084500.0],["2025-09-02",1.54,1.65,1.47,1.49,32505600.0],["2025-09-03",1.52,1.52,1.38,1.4,21794600.0],["2025-09-04",1.4,1.42,1.31,1.38,15371200.0],["2025-09-05",1.39,1.48,1.38,1.46,19085100.0],["2025-09-08",1.44,1.46,1.34,1.35,18941500.0],["2025-09-09",1.34,1.46,1.33,1.45,16151200.0],["2025-09-10",1.44,1.47,1.38,1.39,16177900.0],["2025-09-11",1.381,1.445,1.37,1.39,12268600.0],["2025-09-12",1.43,1.43,1.36,1.37,14798100.0],["2025-09-15",1.37,1.41,1.35,1.39,14086700.0],["2025-09-16",1.39,1.52,1.37,1.45,18690200.0],["2025-09-17",1.45,1.48,1.35,1.36,17293600.0],["2025-09-18",1.38,1.45,1.37,1.38,19729300.0],["2025-09-19",1.4,1.41,1.34,1.37,9920500.0],["2025-09-22",1.36,1.37,1.3,1.32,18903500.0],["2025-09-23",1.32,1.4,1.29,1.31,21952500.0],["2025-09-24",1.33,1.44,1.32,1.42,25944300.0],["2025-09-25",1.39,1.41,1.35,1.37,12097500.0],["2025-09-26",1.39,1.41,1.32,1.34,10528900.0],["2025-09-29",1.5,1.63,1.47,1.57,124824400.0],["2025-09-30",1.57,1.59,1.41,1.46,37459500.0],["2025-10-01",1.432,1.44,1.37,1.38,22244400.0],["2025-10-02",1.405,1.46,1.34,1.36,25503200.0],["2025-10-03",1.375,1.41,1.33,1.37,19082500.0],["2025-10-06",1.38,1.41,1.34,1.39,16855800.0],["2025-10-07",1.395,1.52,1.395,1.45,43272800.0],["2025-10-08",1.46,1.53,1.42,1.53,22670700.0],["2025-10-09",1.61,1.75,1.57,1.65,47664900.0],["2025-10-10",1.59,1.6,1.37,1.37,31515400.0],["2025-10-13",1.4,1.42,1.32,1.37,18699100.0],["2025-10-14",1.34,1.39,1.3,1.36,21235200.0],["2025-10-15",1.38,1.54,1.34,1.46,35836300.0],["2025-10-16",1.47,1.5,1.35,1.35,20873100.0],["2025-10-17",1.335,1.35,1.28,1.31,23345000.0],["2025-10-20",1.33,1.42,1.305,1.39,20052000.0],["2025-10-21",1.4,1.4,1.36,1.37,9983600.0],["2025-10-22",1.36,1.365,1.27,1.32,17116800.0],["2025-10-23",1.33,1.38,1.305,1.32,17546900.0],["2025-10-24",1.34,1.38,1.32,1.35,17987200.0],["2025-10-27",1.36,1.36,1.3,1.32,13463900.0],["2025-10-28",1.33,1.33,1.28,1.29,18515200.0],["2025-10-29",1.29,1.295,1.24,1.25,14069700.0],["2025-10-30",1.24,1.26,1.21,1.22,19821100.0],["2025-10-31",1.22,1.26,1.21,1.24,20326900.0],["2025-11-03",1.24,1.25,1.19,1.2,15707100.0],["2025-11-04",1.165,1.18,1.1,1.13,27786100.0],["2025-11-05",1.15,1.18,1.135,1.14,16420900.0],["2025-11-06",1.15,1.16,1.09,1.09,18893000.0],["2025-11-07",1.24,1.25,1.11,1.17,29011500.0],["2025-11-10",1.2,1.29,1.18,1.27,25953900.0],["2025-11-11",1.26,1.26,1.19,1.2,22652800.0],["2025-11-12",1.21,1.248,1.17,1.19,20910100.0],["2025-11-13",1.15,1.17,1.08,1.1,24072800.0],["2025-11-14",1.08,1.12,1.06,1.07,21750200.0],["2025-11-17",1.08,1.11,1.03,1.05,20730700.0],["2025-11-18",1.04,1.09,1.037,1.07,21304200.0],["2025-11-19",1.09,1.09,1.04,1.05,22233600.0],["2025-11-20",1.08,1.11,1.01,1.01,29640200.0],["2025-11-21",1.0,1.12,0.996,1.11,33281100.0],["2025-11-24",1.11,1.19,1.09,1.14,24321700.0],["2025-11-25",1.15,1.2,1.12,1.19,18307600.0],["2025-11-26",1.185,1.24,1.17,1.21,17639300.0],["2025-11-28",1.19,1.2,1.16,1.17,7944000.0],["2025-12-01",1.14,1.17,1.12,1.13,16169900.0],["2025-12-02",1.13,1.2,1.11,1.11,19542800.0],["2025-12-03",1.11,1.21,1.1,1.16,20624300.0],["2025-12-04",1.16,1.23,1.16,1.21,19194800.0],["2025-12-05",1.19,1.22,1.15,1.15,24551100.0],["2025-12-08",1.15,1.177,1.09,1.09,13997700.0],["2025-12-09",1.11,1.16,1.09,1.13,18148200.0],["2025-12-10",1.13,1.18,1.11,1.15,19262600.0],["2025-12-11",1.13,1.16,1.12,1.13,20621900.0],["2025-12-12",1.385,1.79,1.33,1.74,165583300.0],["2025-12-15",1.87,1.88,1.63,1.66,104787600.0],["2025-12-16",1.56,1.93,1.54,1.83,134315300.0],["2025-12-17",2.0,2.28,1.88,1.92,104074200.0],["2025-12-18",2.1,2.38,1.54,1.69,219840100.0],["2025-12-19",1.79,1.85,1.47,1.48,64499400.0],["2025-12-22",1.46,1.48,1.32,1.32,40766400.0],["2025-12-23",1.33,1.45,1.26,1.4,36537300.0],["2025-12-24",1.4,1.405,1.26,1.31,16852300.0],["2025-12-26",1.3,1.3,1.19,1.19,17698600.0],["2025-12-29",1.22,1.3,1.18,1.21,25523900.0],["2025-12-30",1.2,1.22,1.15,1.16,21930600.0],["2025-12-31",1.16,1.19,1.12,1.14,24537800.0],["2026-01-02",1.18,1.21,1.15,1.19,19869300.0],["2026-01-05",1.22,1.23,1.15,1.19,21061000.0],["2026-01-06",1.19,1.2,1.14,1.18,16677900.0],["2026-01-07",1.18,1.23,1.18,1.19,12688000.0],["2026-01-08",1.19,1.3,1.18,1.29,22804400.0],["2026-01-09",1.33,1.33,1.23,1.23,24752000.0],["2026-01-12",1.21,1.28,1.18,1.23,20326200.0],["2026-01-13",1.24,1.26,1.21,1.25,10111600.0],["2026-01-14",1.25,1.28,1.2,1.22,20774800.0],["2026-01-15",1.22,1.25,1.21,1.22,15050000.0],["2026-01-16",1.22,1.225,1.18,1.19,14622400.0],["2026-01-20",1.16,1.17,1.12,1.15,17961100.0],["2026-01-21",1.155,1.18,1.13,1.14,12126900.0],["2026-01-22",1.16,1.19,1.141,1.17,11010200.0],["2026-01-23",1.17,1.2,1.16,1.19,8358800.0],["2026-01-26",1.19,1.2,1.17,1.19,6993700.0],["2026-01-27",1.19,1.19,1.16,1.17,7432100.0],["2026-01-28",1.17,1.19,1.13,1.14,14055000.0],["2026-01-29",1.13,1.15,1.1,1.11,14116800.0],["2026-01-30",1.11,1.12,1.09,1.09,11052800.0],["2026-02-02",1.1,1.11,1.08,1.09,12128300.0],["2026-02-03",1.11,1.19,1.1,1.17,13673200.0],["2026-02-04",1.17,1.22,1.13,1.16,15850900.0],["2026-02-05",1.15,1.159,1.08,1.08,19896300.0],["2026-02-06",1.09,1.14,1.08,1.1,11194200.0],["2026-02-09",1.1,1.12,1.09,1.09,9683100.0],["2026-02-10",1.1,1.15,1.09,1.09,11602800.0],["2026-02-11",1.1,1.11,1.05,1.07,13625100.0],["2026-02-12",1.08,1.08,1.02,1.03,11291500.0],["2026-02-13",1.04,1.11,1.04,1.08,9266700.0],["2026-02-17",1.08,1.14,1.07,1.09,8277600.0],["2026-02-18",1.11,1.19,1.11,1.15,9829400.0],["2026-02-19",1.15,1.2,1.14,1.17,13774300.0],["2026-02-20",1.17,1.22,1.17,1.19,13961100.0],["2026-02-23",1.18,1.19,1.14,1.15,9082700.0],["2026-02-24",1.15,1.2,1.14,1.17,7766100.0],["2026-02-25",1.17,1.2,1.165,1.17,5857300.0],["2026-02-26",1.16,1.17,1.12,1.14,7023500.0],["2026-02-27",1.12,1.13,1.12,1.12,4380600.0],["2026-03-02",1.09,1.09,1.05,1.07,8566100.0],["2026-03-03",1.06,1.08,1.04,1.06,7188900.0],["2026-03-04",1.06,1.12,1.06,1.08,6765100.0],["2026-03-05",1.08,1.09,1.03,1.04,11780100.0],["2026-03-06",1.03,1.08,1.03,1.07,5733800.0],["2026-03-09",1.05,1.08,1.03,1.07,10368400.0],["2026-03-10",1.08,1.1,1.05,1.06,5178400.0],["2026-03-11",1.06,1.089,1.05,1.07,6456800.0],["2026-03-12",1.07,1.08,1.03,1.04,5108900.0],["2026-03-13",1.05,1.08,1.02,1.02,7466900.0],["2026-03-16",1.03,1.05,1.01,1.02,8791900.0],["2026-03-17",1.03,1.1,1.03,1.07,6799000.0],["2026-03-18",1.06,1.07,1.02,1.02,10518100.0],["2026-03-19",1.015,1.02,1.0,1.01,10834300.0],["2026-03-20",1.02,1.03,0.923,0.945,14126500.0],["2026-03-23",0.95,0.978,0.89,0.967,7879300.0],["2026-03-24",0.969,0.97,0.92,0.959,4653600.0],["2026-03-25",0.96,1.02,0.94,0.973,3830600.0],["2026-03-26",0.973,1.0,0.92,0.92,4275300.0],["2026-03-27",0.942,0.944,0.88,0.893,4860200.0],["2026-03-30",0.9,0.906,0.844,0.857,6136500.0],["2026-03-31",0.88,0.949,0.879,0.949,3488300.0],["2026-04-01",0.98,1.0,0.95,0.974,3977000.0],["2026-04-02",0.942,1.02,0.93,1.0,6866600.0],["2026-04-06",1.01,1.04,0.986,1.02,7120400.0],["2026-04-07",0.995,1.01,0.977,0.992,3556900.0],["2026-04-08",1.04,1.06,1.0,1.04,17880600.0],["2026-04-09",1.02,1.1,1.02,1.09,16183400.0],["2026-04-10",1.09,1.12,1.05,1.05,11004300.0],["2026-04-13",1.04,1.11,1.02,1.08,10401600.0],["2026-04-14",1.09,1.12,1.07,1.09,11360100.0],["2026-04-15",1.08,1.18,1.08,1.15,11047600.0],["2026-04-16",1.15,1.17,1.12,1.15,8080800.0],["2026-04-17",1.16,1.21,1.14,1.14,9525400.0],["2026-04-20",1.14,1.22,1.14,1.2,14889800.0],["2026-04-21",1.2,1.205,1.14,1.14,11897100.0],["2026-04-22",1.15,1.47,1.15,1.38,60337700.0],["2026-04-23",1.51,1.51,1.19,1.22,58261400.0],["2026-04-24",1.23,1.23,1.14,1.185,18662100.0],["2026-04-27",1.19,1.21,1.15,1.2,13700400.0],["2026-04-28",1.18,1.19,1.15,1.15,10474300.0],["2026-04-29",1.15,1.16,1.08,1.09,13463800.0],["2026-04-30",1.1,1.14,1.1,1.11,6703000.0],["2026-05-01",1.12,1.15,1.11,1.13,6104700.0],["2026-05-04",1.12,1.15,1.09,1.1,5648200.0],["2026-05-05",1.12,1.13,1.08,1.08,6949700.0],["2026-05-06",1.095,1.16,1.095,1.15,6416600.0],["2026-05-07",1.15,1.16,1.125,1.13,5534400.0],["2026-05-08",1.13,1.14,1.11,1.11,4533400.0],["2026-05-11",1.11,1.16,1.11,1.12,6414300.0],["2026-05-12",1.12,1.13,1.09,1.09,6838900.0],["2026-05-13",1.1,1.12,1.08,1.09,4244200.0],["2026-05-14",1.095,1.1,1.06,1.07,6776400.0],["2026-05-15",1.06,1.075,1.02,1.04,10777200.0],["2026-05-18",1.03,1.05,0.97,0.982,11356500.0],["2026-05-19",0.982,1.01,0.956,0.99,5953300.0],["2026-05-20",1.005,1.05,0.99,1.03,8991400.0],["2026-05-21",1.03,1.09,1.02,1.07,11181300.0],["2026-05-22",1.08,1.085,1.04,1.04,3890100.0],["2026-05-26",1.04,1.08,1.04,1.05,8521100.0],["2026-05-27",1.04,1.1,1.04,1.07,7955400.0],["2026-05-28",1.06,1.14,1.06,1.12,8391100.0],["2026-05-29",1.122,1.125,1.07,1.09,7764300.0],["2026-06-01",1.07,1.1,1.05,1.08,5176500.0],["2026-06-02",1.07,1.08,1.06,1.06,6385400.0],["2026-06-03",1.06,1.06,1.02,1.04,5935600.0],["2026-06-04",1.035,1.08,1.03,1.04,4670700.0],["2026-06-05",1.08,1.1,1.0,1.03,13451100.0],["2026-06-08",1.04,1.05,1.02,1.02,7866300.0],["2026-06-09",1.03,1.09,1.0,1.02,7841700.0],["2026-06-10",1.02,1.06,1.01,1.01,3561900.0],["2026-06-11",1.01,1.02,0.973,1.01,8731000.0],["2026-06-12",1.02,1.03,0.996,1.0,6377900.0],["2026-06-15",0.995,1.04,0.961,0.983,14433600.0],["2026-06-16",0.987,1.0,0.94,0.958,9288800.0],["2026-06-17",0.963,0.985,0.94,0.944,4617700.0],["2026-06-18",0.95,0.972,0.94,0.967,2641400.0],["2026-06-22",0.96,1.0,0.95,0.957,3934000.0],["2026-06-23",0.94,0.973,0.94,0.946,2916600.0],["2026-06-24",0.942,0.951,0.915,0.922,3485900.0],["2026-06-25",0.932,0.932,0.913,0.913,2736700.0],["2026-06-26",0.919,0.948,0.912,0.946,5059700.0],["2026-06-29",0.95,1.01,0.95,0.994,6000000.0],["2026-06-30",1.02,1.02,0.95,0.95,5610800.0],["2026-07-01",0.961,1.0,0.94,0.949,3675800.0],["2026-07-02",0.958,1.06,0.958,1.0,16347400.0],["2026-07-06",0.9915,1.03,0.96,0.96,5905019.73393],["2026-07-07",0.96,0.978,0.95,0.95,2089252.810064],["2026-08-03",0.93,0.9595,0.9255,0.9577,3050576.507998],["2026-08-04",0.95,0.9598,0.93,0.9313,2084791.960074],["2026-08-05",0.94,0.9442,0.915,0.9317,1615752.15271],["2026-08-06",0.933,0.95,0.9214,0.9322,1740065.19485],["2026-08-07",0.99,1.02,0.97,0.9701,5197462.418658],["2026-08-10",0.9799,1.01,0.9605,0.9667,714912.710213],["2026-08-11",0.96,1.02,0.96,1,5110916.692534],["2026-08-12",1,1.05,0.9906,1.025,7794378.5268],["2026-08-13",1.03,1.05,1,1.01,4459223.35386],["2026-08-14",1.01,1.02,0.9941,1.02,2295303.26686]]}