{"t":"NNDM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-07",71.4,71.4,71.4,71.4,100.0],["2016-03-08",70.9,70.9,69.0,69.0,100.0],["2016-03-09",69.0,69.0,69.0,69.0,0.0],["2016-03-10",69.0,69.0,69.0,69.0,0.0],["2016-03-11",69.0,69.0,69.0,69.0,0.0],["2016-03-14",66.5,68.0,65.7,68.0,80.0],["2016-03-15",74.9,75.9,73.9,75.0,1070.0],["2016-03-16",77.0,84.0,77.0,83.9,1330.0],["2016-03-17",81.5,83.4,77.5,79.93,1390.0],["2016-03-18",80.17,80.3,79.41,79.41,100.0],["2016-03-21",87.2,94.0,83.5,87.5,3830.0],["2016-03-22",89.0,89.0,84.19,88.9,3120.0],["2016-03-23",86.6,88.6,83.9,83.9,2710.0],["2016-03-24",84.79,85.0,83.4,84.89,280.0],["2016-03-28",87.9,87.9,77.5,83.6,940.0],["2016-03-29",81.5,81.8,81.5,81.6,110.0],["2016-03-30",77.5,81.4,77.5,80.1,700.0],["2016-03-31",76.1,88.0,76.1,84.69,1090.0],["2016-04-01",80.4,84.0,72.4,81.99,1030.0],["2016-04-04",83.4,83.4,83.4,83.4,170.0],["2016-04-05",81.5,83.0,81.0,81.0,100.0],["2016-04-06",80.92,82.0,80.92,81.6,120.0],["2016-04-07",83.2,83.9,82.0,83.4,180.0],["2016-04-08",84.19,84.2,81.6,82.01,500.0],["2016-04-11",80.0,82.5,77.8,80.3,2920.0],["2016-04-12",78.9,80.3,76.5,78.0,6110.0],["2016-04-13",77.0,77.9,76.2,77.6,510.0],["2016-04-14",75.6,78.4,75.6,76.9,3010.0],["2016-04-15",76.9,76.9,76.9,76.9,0.0],["2016-04-18",78.8,78.9,78.43,78.9,300.0],["2016-04-19",81.0,82.0,78.5,78.5,440.0],["2016-04-20",78.5,78.5,77.5,77.5,310.0],["2016-04-21",76.4,76.4,76.2,76.3,120.0],["2016-04-22",76.2,76.4,76.2,76.3,170.0],["2016-04-25",74.2,74.81,73.0,73.0,650.0],["2016-04-26",73.0,73.0,73.0,73.0,0.0],["2016-04-27",75.5,77.8,75.5,76.8,330.0],["2016-04-28",77.9,77.9,70.0,73.8,150.0],["2016-04-29",77.4,77.4,73.2,73.9,110.0],["2016-05-02",75.2,75.2,72.8,73.5,60.0],["2016-05-03",75.2,75.2,75.2,75.2,20.0],["2016-05-04",75.2,75.2,75.2,75.2,0.0],["2016-05-05",75.2,75.2,75.2,75.2,0.0],["2016-05-06",72.3,72.6,72.14,72.6,40.0],["2016-05-09",72.6,72.6,72.6,72.6,0.0],["2016-05-10",65.0,68.9,62.5,64.7,620.0],["2016-05-11",72.4,72.4,67.4,67.4,400.0],["2016-05-12",67.4,67.4,67.4,67.4,0.0],["2016-05-13",71.3,71.3,71.3,71.3,10.0],["2016-05-16",67.4,67.5,62.14,66.0,460.0],["2016-05-17",68.17,68.17,65.4,65.4,80.0],["2016-05-18",66.8,66.8,64.5,65.3,1060.0],["2016-05-19",66.21,66.7,65.5,65.5,430.0],["2016-05-20",65.8,65.8,65.1,65.1,60.0],["2016-05-23",69.2,70.2,69.2,70.2,100.0],["2016-05-24",68.7,70.1,67.6,70.1,80.0],["2016-05-25",79.8,81.9,78.0,80.8,1200.0],["2016-05-26",79.0,80.0,77.1,79.0,1350.0],["2016-05-27",79.8,81.9,78.5,78.5,970.0],["2016-05-31",76.8,76.8,75.0,75.0,390.0],["2016-06-01",72.7,72.7,71.44,71.49,190.0],["2016-06-02",71.2,75.8,71.2,74.9,550.0],["2016-06-03",74.9,75.8,73.75,74.75,400.0],["2016-06-06",71.9,72.5,70.0,71.0,750.0],["2016-06-07",75.0,75.0,75.0,75.0,240.0],["2016-06-08",72.7,72.7,70.15,71.3,360.0],["2016-06-09",71.05,72.1,70.0,71.57,310.0],["2016-06-10",71.6,72.4,70.0,71.2,250.0],["2016-06-13",69.2,69.3,68.1,69.2,360.0],["2016-06-14",71.59,72.4,71.0,71.0,240.0],["2016-06-15",70.0,71.7,70.0,71.7,70.0],["2016-06-16",69.8,70.7,67.8,67.8,150.0],["2016-06-17",70.0,71.0,68.98,68.98,610.0],["2016-06-20",69.9,70.6,69.1,70.3,610.0],["2016-06-21",69.3,73.0,68.8,70.1,1870.0],["2016-06-22",71.1,72.0,70.0,70.8,970.0],["2016-06-23",69.0,70.0,67.9,68.0,160.0],["2016-06-24",68.4,69.4,68.0,68.0,320.0],["2016-06-27",66.7,70.0,64.1,68.0,300.0],["2016-06-28",67.0,68.6,65.51,65.6,150.0],["2016-06-29",69.8,69.8,68.85,69.75,40.0],["2016-06-30",70.0,73.6,70.0,71.48,480.0],["2016-07-01",72.2,73.4,72.2,72.5,480.0],["2016-07-05",70.2,70.2,67.6,68.4,600.0],["2016-07-06",67.1,67.9,67.1,67.1,130.0],["2016-07-07",68.5,68.5,68.5,68.5,10.0],["2016-07-08",68.5,68.5,68.5,68.5,0.0],["2016-07-11",67.9,67.9,66.1,66.95,560.0],["2016-07-12",67.0,69.8,67.0,68.7,710.0],["2016-07-13",69.09,71.5,69.09,71.2,1630.0],["2016-07-14",71.7,72.9,71.2,72.5,570.0],["2016-07-15",73.4,73.4,71.9,71.9,340.0],["2016-07-18",70.8,70.8,67.6,69.7,1910.0],["2016-07-19",68.9,69.7,67.4,68.1,390.0],["2016-07-20",68.8,73.4,68.6,69.8,1110.0],["2016-07-21",70.38,71.0,69.0,69.0,580.0],["2016-07-22",73.9,73.9,68.98,72.0,1460.0],["2016-07-25",69.6,70.1,67.7,68.0,2190.0],["2016-07-26",69.9,69.9,69.9,69.9,60.0],["2016-07-27",69.4,70.8,68.44,70.0,810.0],["2016-07-28",70.8,73.0,70.43,72.6,1060.0],["2016-07-29",72.5,72.9,70.2,70.3,1630.0],["2016-08-01",70.3,71.2,69.65,70.5,180.0],["2016-08-02",70.0,70.0,69.0,69.1,350.0],["2016-08-03",70.0,70.9,69.15,70.85,340.0],["2016-08-04",70.3,72.6,70.3,70.52,240.0],["2016-08-05",72.2,72.2,70.6,71.36,140.0],["2016-08-08",70.3,70.3,69.7,69.7,190.0],["2016-08-09",70.6,70.6,69.2,70.0,190.0],["2016-08-10",72.0,72.0,69.34,69.7,140.0],["2016-08-11",70.55,70.55,69.0,69.3,140.0],["2016-08-12",69.1,69.1,69.1,69.1,10.0],["2016-08-15",69.1,69.87,69.0,69.87,90.0],["2016-08-16",69.0,69.73,69.0,69.0,120.0],["2016-08-17",69.0,69.0,69.0,69.0,30.0],["2016-08-18",69.0,70.05,69.0,70.05,90.0],["2016-08-19",70.2,70.2,68.98,68.98,160.0],["2016-08-22",67.4,67.4,67.4,67.4,10.0],["2016-08-23",66.8,68.3,66.8,68.0,210.0],["2016-08-24",70.8,71.9,70.8,71.0,540.0],["2016-08-25",71.0,71.3,71.0,71.06,190.0],["2016-08-26",71.19,71.19,71.19,71.19,50.0],["2016-08-29",70.6,70.8,68.2,69.9,730.0],["2016-08-30",69.8,69.8,69.8,69.8,20.0],["2016-08-31",69.2,69.2,68.3,69.1,260.0],["2016-09-01",69.1,69.1,69.1,69.1,0.0],["2016-09-02",69.9,69.9,69.0,69.0,630.0],["2016-09-06",73.7,74.1,71.1,73.7,520.0],["2016-09-07",73.5,74.8,72.05,73.2,360.0],["2016-09-08",72.6,72.7,71.1,71.9,130.0],["2016-09-09",76.4,76.4,72.56,72.56,420.0],["2016-09-12",73.0,73.4,71.8,72.0,140.0],["2016-09-13",76.0,81.74,76.0,77.6,2010.0],["2016-09-14",85.3,89.0,84.0,86.1,2010.0],["2016-09-15",83.4,83.4,80.1,82.0,1700.0],["2016-09-16",81.2,82.9,81.15,82.9,1080.0],["2016-09-19",81.8,82.7,80.0,82.7,550.0],["2016-09-20",83.0,83.0,80.2,81.76,700.0],["2016-09-21",81.2,82.69,80.1,80.1,500.0],["2016-09-22",81.6,81.6,78.35,80.0,770.0],["2016-09-23",79.5,81.4,76.2,81.4,550.0],["2016-09-26",79.4,79.82,77.44,79.3,660.0],["2016-09-27",70.9,77.4,70.8,76.2,9670.0],["2016-09-28",75.4,75.7,72.7,75.5,2250.0],["2016-09-29",75.9,79.0,75.0,76.0,3550.0],["2016-09-30",78.8,78.8,75.5,76.36,1140.0],["2016-10-03",89.5,89.5,68.5,74.3,4220.0],["2016-10-04",72.85,73.45,70.55,72.8,3880.0],["2016-10-05",72.6,72.6,71.0,71.1,1740.0],["2016-10-06",71.5,72.5,71.2,72.4,1160.0],["2016-10-07",72.4,73.0,70.5,72.5,3590.0],["2016-10-10",72.5,72.7,70.2,70.6,2190.0],["2016-10-11",71.5,71.5,69.6,69.6,760.0],["2016-10-12",70.0,71.0,68.8,71.0,1280.0],["2016-10-13",72.0,72.0,68.8,68.8,770.0],["2016-10-14",71.0,71.0,67.9,68.1,1150.0],["2016-10-17",68.2,70.0,66.1,68.0,1250.0],["2016-10-18",70.47,70.49,68.0,68.1,190.0],["2016-10-19",68.1,68.1,66.5,66.7,1850.0],["2016-10-20",66.7,66.7,66.0,66.1,530.0],["2016-10-21",65.7,65.7,64.4,64.81,1950.0],["2016-10-24",65.1,67.0,65.1,67.0,790.0],["2016-10-25",67.4,67.4,66.0,67.0,360.0],["2016-10-26",67.3,70.4,66.7,70.4,1790.0],["2016-10-27",69.9,69.9,67.0,69.1,570.0],["2016-10-28",67.6,69.0,67.6,69.0,390.0],["2016-10-31",68.7,68.7,66.6,66.6,120.0],["2016-11-01",69.8,69.8,66.6,66.6,150.0],["2016-11-02",65.3,66.3,63.1,66.09,2300.0],["2016-11-03",65.2,67.1,63.1,64.1,860.0],["2016-11-04",64.5,66.5,64.5,66.05,340.0],["2016-11-07",68.3,68.3,66.0,66.7,490.0],["2016-11-08",65.52,66.4,65.52,66.4,80.0],["2016-11-09",66.0,71.4,63.6,65.3,340.0],["2016-11-10",64.28,64.28,63.3,63.5,680.0],["2016-11-11",64.5,65.0,64.1,65.0,1230.0],["2016-11-14",65.0,65.0,62.0,64.7,2700.0],["2016-11-15",64.7,65.9,64.1,65.0,4000.0],["2016-11-16",64.0,64.9,63.5,64.7,960.0],["2016-11-17",63.5,64.9,63.0,63.7,230.0],["2016-11-18",63.41,64.0,62.5,63.9,2460.0],["2016-11-21",64.0,64.0,63.4,63.4,490.0],["2016-11-22",63.67,63.69,60.5,61.0,3880.0],["2016-11-23",60.72,61.0,59.6,60.3,2890.0],["2016-11-25",60.11,60.2,59.7,60.0,70.0],["2016-11-28",62.1,62.84,61.3,61.5,1680.0],["2016-11-29",61.51,62.5,61.51,62.0,380.0],["2016-11-30",61.8,61.8,61.0,61.1,190.0],["2016-12-01",60.44,63.9,59.1,61.0,630.0],["2016-12-02",61.2,63.59,59.7,61.4,1430.0],["2016-12-05",63.1,64.0,61.2,61.4,2180.0],["2016-12-06",59.8,62.0,59.8,61.1,1800.0],["2016-12-07",61.1,61.71,59.7,60.7,1370.0],["2016-12-08",60.59,60.59,60.0,60.39,100.0],["2016-12-09",61.0,64.9,60.0,63.3,2710.0],["2016-12-12",63.0,63.0,60.5,61.95,890.0],["2016-12-13",62.0,62.0,60.0,60.53,980.0],["2016-12-14",60.5,60.9,58.93,60.0,930.0],["2016-12-15",59.8,60.9,59.1,59.1,810.0],["2016-12-16",60.7,60.7,57.9,59.8,410.0],["2016-12-19",60.0,60.0,58.2,59.6,360.0],["2016-12-20",60.8,61.3,58.3,61.2,840.0],["2016-12-21",61.0,61.1,60.5,61.1,670.0],["2016-12-22",60.3,60.76,60.1,60.76,830.0],["2016-12-23",61.3,61.8,60.2,61.8,1160.0],["2016-12-27",61.9,62.2,61.0,62.2,290.0],["2016-12-28",61.3,61.61,60.0,60.1,790.0],["2016-12-29",59.6,64.9,58.0,58.9,1080.0],["2016-12-30",61.0,61.0,59.5,59.5,30.0],["2017-01-03",61.3,61.37,60.0,60.1,220.0],["2017-01-04",60.1,61.1,60.1,60.1,190.0],["2017-01-05",61.3,61.3,60.3,60.31,80.0],["2017-01-06",60.4,64.9,60.1,60.8,840.0],["2017-01-09",64.9,64.9,60.0,62.3,2940.0],["2017-01-10",62.1,62.45,60.5,61.1,2070.0],["2017-01-11",65.0,65.0,62.31,62.31,240.0],["2017-01-12",62.9,64.7,61.9,62.25,920.0],["2017-01-13",62.3,64.2,62.0,62.2,740.0],["2017-01-17",62.0,62.0,58.6,61.1,6540.0],["2017-01-18",60.08,60.9,58.61,60.4,3010.0],["2017-01-19",58.8,59.6,58.0,58.2,1970.0],["2017-01-20",59.1,59.5,58.0,59.3,2050.0],["2017-01-23",59.9,59.9,51.0,57.7,19400.0],["2017-01-24",58.9,58.9,55.9,57.6,4160.0],["2017-01-25",56.6,59.4,54.27,58.0,940.0],["2017-01-26",58.0,58.0,56.2,56.4,1050.0],["2017-01-27",56.4,58.41,56.3,58.1,340.0],["2017-01-30",58.1,58.6,56.7,57.8,1170.0],["2017-01-31",56.65,58.1,56.6,57.7,380.0],["2017-02-01",58.3,60.9,58.3,60.1,240.0],["2017-02-02",60.3,60.9,59.0,59.6,1130.0],["2017-02-03",60.0,60.9,60.0,60.9,30.0],["2017-02-06",61.5,62.6,61.4,62.6,750.0],["2017-02-07",63.1,63.2,60.7,62.0,1110.0],["2017-02-08",63.6,64.9,62.5,63.9,1960.0],["2017-02-09",63.1,69.0,63.1,66.4,5010.0],["2017-02-10",65.3,70.0,65.1,68.5,2660.0],["2017-02-13",66.9,69.8,64.98,65.6,1300.0],["2017-02-14",66.7,69.0,66.0,66.0,1530.0],["2017-02-15",65.6,66.0,64.27,66.0,170.0],["2017-02-16",64.2,65.9,64.0,64.0,430.0],["2017-02-17",64.1,65.8,64.1,64.5,350.0],["2017-02-21",65.3,65.3,62.1,64.13,350.0],["2017-02-22",65.5,65.9,64.99,65.1,970.0],["2017-02-23",67.0,67.9,64.4,66.9,3140.0],["2017-02-24",66.5,66.9,65.6,66.9,3420.0],["2017-02-27",67.0,67.5,65.9,67.0,1050.0],["2017-02-28",67.6,67.6,60.5,65.7,910.0],["2017-03-01",64.0,68.5,62.5,65.6,620.0],["2017-03-02",64.0,64.6,64.0,64.5,480.0],["2017-03-03",64.1,64.1,62.6,63.1,150.0],["2017-03-06",63.15,63.15,60.0,61.89,620.0],["2017-03-07",62.7,66.4,60.79,62.6,500.0],["2017-03-08",60.6,61.6,59.3,60.24,1740.0],["2017-03-09",59.7,60.4,58.4,58.9,620.0],["2017-03-10",59.5,59.8,59.5,59.5,80.0],["2017-03-13",59.3,59.55,58.4,58.4,730.0],["2017-03-14",59.9,60.9,58.86,59.1,880.0],["2017-03-15",63.2,64.9,63.0,64.9,1940.0],["2017-03-16",69.1,69.8,66.85,67.6,1970.0],["2017-03-17",68.4,75.9,68.0,71.9,3010.0],["2017-03-20",71.4,72.8,69.5,70.0,4070.0],["2017-03-21",70.26,70.26,65.4,66.0,830.0],["2017-03-22",64.2,68.1,64.2,66.4,960.0],["2017-03-23",67.1,69.8,66.7,66.7,720.0],["2017-03-24",70.0,70.0,66.0,67.2,870.0],["2017-03-27",67.2,69.7,67.2,69.1,240.0],["2017-03-28",69.3,69.5,67.9,68.0,1210.0],["2017-03-29",67.84,69.3,66.6,67.5,320.0],["2017-03-30",67.7,67.7,66.5,67.2,660.0],["2017-03-31",68.8,68.9,66.9,67.0,830.0],["2017-04-03",68.2,69.5,66.9,68.4,970.0],["2017-04-04",68.4,69.0,67.3,67.9,290.0],["2017-04-05",68.7,69.3,68.5,68.8,940.0],["2017-04-06",69.0,69.5,68.4,69.2,640.0],["2017-04-07",68.9,70.7,68.04,68.5,2220.0],["2017-04-10",68.0,68.1,67.0,67.1,780.0],["2017-04-11",66.9,67.4,66.0,66.0,760.0],["2017-04-12",65.0,65.2,64.2,64.2,480.0],["2017-04-13",64.0,66.0,64.0,64.87,200.0],["2017-04-17",65.0,65.0,62.3,65.0,360.0],["2017-04-18",64.8,64.8,63.9,63.9,500.0],["2017-04-19",64.0,65.6,63.2,64.4,1770.0],["2017-04-20",64.2,64.2,62.5,62.5,1580.0],["2017-04-21",62.6,63.8,62.6,63.3,840.0],["2017-04-24",62.6,64.7,62.4,62.5,3950.0],["2017-04-25",62.7,63.4,62.1,62.8,1250.0],["2017-04-26",63.9,64.4,61.4,61.4,3540.0],["2017-04-27",63.1,68.4,62.66,63.0,2540.0],["2017-04-28",63.0,63.0,61.8,62.8,990.0],["2017-05-01",62.48,62.8,61.36,62.0,670.0],["2017-05-02",62.0,64.0,61.1,63.9,1360.0],["2017-05-03",64.0,64.2,61.6,63.8,1010.0],["2017-05-04",63.9,64.8,63.3,63.6,570.0],["2017-05-05",66.5,66.5,63.6,63.8,1100.0],["2017-05-08",63.06,64.3,62.5,64.3,2040.0],["2017-05-09",63.3,64.4,62.8,62.8,750.0],["2017-05-10",64.2,64.2,61.9,63.6,1030.0],["2017-05-11",63.2,63.5,61.79,62.0,380.0],["2017-05-12",62.2,64.4,62.2,62.3,1260.0],["2017-05-15",62.0,64.59,61.9,62.0,1290.0],["2017-05-16",63.2,63.5,61.0,62.48,1900.0],["2017-05-17",64.9,64.9,61.7,61.7,2350.0],["2017-05-18",61.5,64.5,61.5,64.5,1760.0],["2017-05-19",65.0,68.4,64.8,66.4,2330.0],["2017-05-22",66.1,67.7,62.88,67.1,1110.0],["2017-05-23",66.7,67.9,65.8,66.3,1840.0],["2017-05-24",65.0,66.8,64.8,65.2,2060.0],["2017-05-25",65.4,67.2,65.4,67.2,1020.0],["2017-05-26",67.9,76.0,67.0,68.0,3260.0],["2017-05-30",67.8,68.0,66.66,66.9,2260.0],["2017-05-31",67.2,67.69,66.5,66.5,660.0],["2017-06-01",65.6,65.6,64.08,64.3,2070.0],["2017-06-02",64.9,64.95,63.1,64.4,710.0],["2017-06-05",63.6,64.3,62.0,64.3,730.0],["2017-06-06",66.9,66.9,62.5,64.09,2220.0],["2017-06-07",64.7,64.7,63.5,63.9,490.0],["2017-06-08",63.9,63.9,61.0,62.8,2880.0],["2017-06-09",62.4,62.43,60.1,62.0,1810.0],["2017-06-12",61.5,62.5,60.9,62.5,790.0],["2017-06-13",61.7,62.0,60.5,60.8,950.0],["2017-06-14",62.7,63.2,60.1,61.2,4080.0],["2017-06-15",61.5,61.5,60.1,60.1,2060.0],["2017-06-16",60.4,62.2,60.4,61.3,250.0],["2017-06-19",62.4,62.6,60.1,61.1,1990.0],["2017-06-20",61.1,61.2,60.3,60.3,2160.0],["2017-06-21",60.7,60.7,59.5,59.5,2540.0],["2017-06-22",59.1,60.6,59.1,60.0,1140.0],["2017-06-23",60.5,62.1,60.4,61.0,2490.0],["2017-06-26",60.2,60.9,58.8,60.9,2050.0],["2017-06-27",60.5,61.8,59.9,61.5,1090.0],["2017-06-28",60.8,63.7,60.5,61.4,2450.0],["2017-06-29",61.6,63.1,60.4,61.9,1380.0],["2017-06-30",61.9,62.2,60.4,61.1,1940.0],["2017-07-03",60.5,61.5,60.1,60.7,590.0],["2017-07-05",61.1,63.6,61.1,62.3,4010.0],["2017-07-06",61.4,61.4,60.3,60.4,440.0],["2017-07-07",61.5,61.5,60.3,60.7,430.0],["2017-07-10",60.7,60.9,59.5,60.6,1670.0],["2017-07-11",60.0,60.1,59.7,59.95,260.0],["2017-07-12",60.0,60.5,58.8,60.5,480.0],["2017-07-13",58.8,60.1,58.8,59.2,610.0],["2017-07-14",59.3,60.3,58.5,59.5,1130.0],["2017-07-17",58.7,59.82,58.7,59.82,740.0],["2017-07-18",59.0,59.59,58.1,58.4,750.0],["2017-07-19",58.2,58.4,57.5,57.6,2510.0],["2017-07-20",56.9,57.5,56.01,57.4,460.0],["2017-07-21",58.1,58.1,57.0,57.6,320.0],["2017-07-24",57.2,58.0,56.0,56.5,1110.0],["2017-07-25",56.2,58.0,56.0,57.4,430.0],["2017-07-26",57.41,57.41,56.0,56.9,920.0],["2017-07-27",56.2,57.7,56.0,57.7,270.0],["2017-07-28",56.82,56.82,55.5,56.1,750.0],["2017-07-31",56.23,56.5,55.28,56.5,530.0],["2017-08-01",55.25,56.2,55.2,55.9,410.0],["2017-08-02",55.2,55.2,53.31,53.6,650.0],["2017-08-03",53.5,53.5,51.0,51.3,680.0],["2017-08-04",53.7,53.9,52.1,52.3,160.0],["2017-08-07",48.6,48.8,46.37,46.7,2100.0],["2017-08-08",46.5,51.0,46.5,49.35,790.0],["2017-08-09",46.9,47.62,45.8,47.5,570.0],["2017-08-10",46.2,46.2,41.7,42.8,1650.0],["2017-08-11",43.0,46.0,43.0,45.5,500.0],["2017-08-14",48.2,48.2,48.0,48.0,1710.0],["2017-08-15",48.8,48.8,48.2,48.54,400.0],["2017-08-16",47.7,47.7,44.2,44.2,780.0],["2017-08-17",45.1,45.2,43.9,44.0,550.0],["2017-08-18",43.4,43.4,43.0,43.4,340.0],["2017-08-21",43.3,44.15,42.98,43.2,950.0],["2017-08-22",43.9,43.9,43.52,43.64,400.0],["2017-08-23",43.69,46.7,43.56,45.5,160.0],["2017-08-24",44.6,44.6,42.9,42.9,260.0],["2017-08-25",42.9,42.9,42.9,42.9,0.0],["2017-08-28",44.6,44.6,43.0,43.6,2040.0],["2017-08-29",43.0,43.1,43.0,43.0,620.0],["2017-08-30",41.1,42.2,41.1,42.2,1030.0],["2017-08-31",46.1,59.9,44.3,53.2,9530.0],["2017-09-01",53.0,54.5,49.66,51.3,5380.0],["2017-09-05",49.7,52.6,46.9,49.0,1620.0],["2017-09-06",50.4,53.2,49.3,51.4,1400.0],["2017-09-07",51.4,52.23,50.6,51.1,570.0],["2017-09-08",51.8,51.8,50.5,51.3,600.0],["2017-09-11",49.7,50.8,49.7,50.6,390.0],["2017-09-12",50.0,50.9,49.31,50.4,2120.0],["2017-09-13",49.8,52.2,49.0,50.9,800.0],["2017-09-14",50.8,52.1,50.8,51.7,290.0],["2017-09-15",52.2,52.2,50.77,51.6,730.0],["2017-09-18",51.7,51.7,51.51,51.51,120.0],["2017-09-19",50.78,50.98,49.6,49.7,530.0],["2017-09-20",50.2,51.9,49.5,50.0,810.0],["2017-09-21",51.4,51.4,49.8,50.0,1090.0],["2017-09-22",51.7,51.9,49.3,51.8,1820.0],["2017-09-25",51.8,51.9,50.7,51.5,370.0],["2017-09-26",51.5,51.9,50.0,51.9,300.0],["2017-09-27",52.5,52.5,51.7,52.3,250.0],["2017-09-28",51.9,52.5,50.0,51.1,330.0],["2017-09-29",51.5,51.5,51.0,51.2,270.0],["2017-10-02",52.1,53.4,52.0,53.3,360.0],["2017-10-03",53.3,54.37,52.61,54.0,300.0],["2017-10-04",55.0,56.7,54.5,55.19,310.0],["2017-10-05",56.0,56.0,54.11,54.9,460.0],["2017-10-06",53.3,57.9,53.3,55.3,260.0],["2017-10-09",53.7,54.2,53.51,54.0,350.0],["2017-10-10",54.6,57.6,49.61,53.5,3140.0],["2017-10-11",54.0,56.0,53.0,54.5,4470.0],["2017-10-12",52.5,57.2,52.5,57.2,3040.0],["2017-10-13",57.2,57.2,55.0,55.7,430.0],["2017-10-16",57.0,57.0,55.4,56.0,2100.0],["2017-10-17",55.6,55.7,53.73,55.1,1060.0],["2017-10-18",54.4,54.4,52.7,52.7,320.0],["2017-10-19",52.2,52.2,50.6,51.2,740.0],["2017-10-20",51.1,51.5,48.8,51.5,1000.0],["2017-10-23",50.1,52.64,49.8,49.8,480.0],["2017-10-24",48.7,48.71,48.5,48.71,110.0],["2017-10-25",48.5,49.1,47.01,49.1,500.0],["2017-10-26",49.2,49.39,48.0,48.2,300.0],["2017-10-27",47.5,49.1,46.7,47.8,520.0],["2017-10-30",48.5,48.5,46.0,46.1,1070.0],["2017-10-31",46.7,47.05,46.61,46.96,510.0],["2017-11-01",46.7,47.0,45.3,46.61,750.0],["2017-11-02",44.7,44.7,44.2,44.2,360.0],["2017-11-03",43.22,43.74,43.22,43.74,140.0],["2017-11-06",45.4,45.4,43.9,43.9,1110.0],["2017-11-07",44.2,44.2,43.4,43.8,280.0],["2017-11-08",44.2,44.2,42.1,43.1,1360.0],["2017-11-09",43.0,43.1,42.9,43.0,260.0],["2017-11-10",43.1,43.1,41.6,42.4,1510.0],["2017-11-13",44.5,44.5,43.5,44.0,2250.0],["2017-11-14",45.0,46.5,42.5,43.0,16100.0],["2017-11-15",43.8,44.3,42.9,43.0,3680.0],["2017-11-16",43.0,45.2,42.6,42.9,8620.0],["2017-11-17",43.4,45.1,41.65,43.0,4200.0],["2017-11-20",43.9,44.0,42.4,42.4,1660.0],["2017-11-21",41.3,43.1,38.7,40.5,6920.0],["2017-11-22",39.9,39.9,39.0,39.5,970.0],["2017-11-24",39.0,39.61,37.33,39.0,300.0],["2017-11-27",39.8,41.9,38.01,39.44,1910.0],["2017-11-28",39.2,42.0,39.2,40.5,1490.0],["2017-11-29",41.4,41.4,40.0,40.6,990.0],["2017-11-30",41.3,41.4,39.31,39.7,1640.0],["2017-12-01",39.6,39.8,39.1,39.4,110.0],["2017-12-04",37.6,37.6,35.4,35.7,5480.0],["2017-12-05",35.4,37.4,31.2,34.1,2440.0],["2017-12-06",33.9,38.6,33.8,35.8,880.0],["2017-12-07",34.7,35.0,32.7,33.5,3990.0],["2017-12-08",33.5,38.2,33.5,34.4,18040.0],["2017-12-11",38.1,38.1,35.8,37.4,3950.0],["2017-12-12",36.5,36.96,35.2,35.4,2650.0],["2017-12-13",34.9,35.8,34.5,35.7,940.0],["2017-12-14",34.9,34.99,33.6,34.85,750.0],["2017-12-15",33.87,34.3,33.87,34.2,230.0],["2017-12-18",33.9,33.9,32.1,32.37,3420.0],["2017-12-19",31.6,31.6,29.0,29.5,4290.0],["2017-12-20",30.9,31.52,29.4,30.3,1350.0],["2017-12-21",29.5,31.4,29.5,31.4,3000.0],["2017-12-22",31.0,31.4,29.6,30.5,990.0],["2017-12-26",30.8,32.2,30.8,31.1,2780.0],["2017-12-27",31.2,34.1,31.2,31.9,4960.0],["2017-12-28",32.8,33.27,30.1,32.2,1360.0],["2017-12-29",32.2,32.2,30.1,30.7,4050.0],["2018-01-02",31.5,33.86,31.5,32.7,1500.0],["2018-01-03",32.2,34.3,32.1,33.1,1880.0],["2018-01-04",33.2,33.5,32.43,32.8,1920.0],["2018-01-05",33.5,33.5,33.0,33.3,1420.0],["2018-01-08",33.3,33.3,32.0,32.2,1160.0],["2018-01-09",32.8,34.0,32.8,33.1,1090.0],["2018-01-10",33.5,33.5,32.8,33.1,1820.0],["2018-01-11",33.7,33.7,32.0,32.4,790.0],["2018-01-12",33.0,33.0,31.1,32.0,3040.0],["2018-01-16",37.8,38.9,35.6,37.3,8080.0],["2018-01-17",37.5,37.8,35.81,37.2,2150.0],["2018-01-18",36.7,37.6,34.8,35.0,2220.0],["2018-01-19",37.6,37.9,35.7,36.2,830.0],["2018-01-22",36.7,37.7,35.4,36.7,2070.0],["2018-01-23",37.7,38.8,36.2,37.1,4730.0],["2018-01-24",37.2,37.2,35.23,35.9,1260.0],["2018-01-25",36.2,36.5,35.3,35.3,850.0],["2018-01-26",35.1,36.9,35.1,36.4,3000.0],["2018-01-29",36.6,36.6,35.01,35.4,270.0],["2018-01-30",35.6,35.9,34.5,34.5,310.0],["2018-01-31",34.6,34.6,33.1,33.3,1300.0],["2018-02-01",33.2,34.04,32.2,32.6,850.0],["2018-02-02",32.9,32.9,31.8,31.8,460.0],["2018-02-05",31.7,34.2,29.2,29.2,970.0],["2018-02-06",28.7,29.54,28.1,29.1,2250.0],["2018-02-07",29.8,31.9,28.2,30.1,6870.0],["2018-02-08",29.2,29.36,27.6,28.25,1950.0],["2018-02-09",28.68,28.7,26.5,27.2,2310.0],["2018-02-12",28.0,30.4,28.0,29.0,1400.0],["2018-02-13",28.5,30.0,27.0,29.3,5580.0],["2018-02-14",29.1,30.7,29.0,30.64,490.0],["2018-02-15",30.6,34.7,28.74,32.9,6130.0],["2018-02-16",19.9,23.5,19.6,23.0,135310.0],["2018-02-20",23.7,23.9,22.01,23.2,29110.0],["2018-02-21",22.8,22.8,21.6,22.0,18270.0],["2018-02-22",22.4,23.08,21.3,21.3,11780.0],["2018-02-23",21.5,22.1,21.4,22.1,6520.0],["2018-02-26",22.6,23.0,22.1,22.6,14690.0],["2018-02-27",22.6,23.0,21.6,22.0,6400.0],["2018-02-28",22.8,22.9,21.7,22.0,3460.0],["2018-03-01",22.8,22.8,21.8,21.8,3140.0],["2018-03-02",21.8,22.3,21.6,22.3,5150.0],["2018-03-05",22.3,23.0,21.4,22.0,7450.0],["2018-03-06",21.9,22.29,21.6,22.0,3330.0],["2018-03-07",22.1,22.5,21.7,22.0,3630.0],["2018-03-08",22.0,22.05,20.5,21.4,3270.0],["2018-03-09",21.5,21.55,21.0,21.55,1880.0],["2018-03-12",21.6,22.0,21.41,21.5,850.0],["2018-03-13",21.8,21.8,20.5,21.1,5510.0],["2018-03-14",22.0,22.5,21.5,22.0,18490.0],["2018-03-15",21.0,21.46,20.8,21.0,3470.0],["2018-03-16",21.4,21.5,20.5,20.67,2800.0],["2018-03-19",20.3,20.69,20.0,20.3,6800.0],["2018-03-20",20.6,21.0,20.0,20.23,3640.0],["2018-03-21",20.1,20.6,20.0,20.4,3150.0],["2018-03-22",20.4,20.5,19.8,19.9,2170.0],["2018-03-23",20.4,20.4,18.61,19.5,4400.0],["2018-03-26",19.5,19.9,18.56,19.2,6000.0],["2018-03-27",19.0,19.9,18.6,18.7,5810.0],["2018-03-28",18.6,19.0,18.2,18.3,1820.0],["2018-03-29",18.3,18.8,18.0,18.6,840.0],["2018-04-02",18.7,18.7,17.6,17.8,2710.0],["2018-04-03",18.1,19.6,16.7,18.0,3960.0],["2018-04-04",17.6,18.0,17.0,17.7,2640.0],["2018-04-05",18.1,18.3,17.4,17.4,1460.0],["2018-04-06",17.4,18.4,17.1,17.6,2410.0],["2018-04-09",18.1,18.7,17.6,18.6,2810.0],["2018-04-10",17.9,18.4,17.5,17.5,600.0],["2018-04-11",17.9,17.9,16.9,17.2,2760.0],["2018-04-12",17.3,17.9,16.9,17.0,2340.0],["2018-04-13",17.7,18.0,17.2,17.3,1330.0],["2018-04-16",17.3,17.4,16.3,17.2,4390.0],["2018-04-17",16.9,16.99,15.9,16.3,3970.0],["2018-04-18",16.5,16.7,15.21,15.8,5880.0],["2018-04-19",15.7,16.4,15.5,15.59,990.0],["2018-04-20",16.05,16.05,15.6,15.9,470.0],["2018-04-23",15.9,15.9,14.6,14.6,5530.0],["2018-04-24",15.3,15.3,13.1,14.1,9830.0],["2018-04-25",14.3,14.5,13.7,13.7,1770.0],["2018-04-26",14.6,15.2,13.5,13.8,5220.0],["2018-04-27",13.9,14.1,13.2,13.7,9020.0],["2018-04-30",14.2,14.3,13.4,14.3,7490.0],["2018-05-01",14.0,14.06,13.6,13.7,2790.0],["2018-05-02",13.6,13.81,13.0,13.7,7920.0],["2018-05-03",13.6,13.6,12.1,12.94,11100.0],["2018-05-04",13.0,13.7,12.9,13.3,2030.0],["2018-05-07",13.0,13.5,12.4,12.4,5470.0],["2018-05-08",12.4,14.71,12.4,14.1,7730.0],["2018-05-09",14.2,14.23,12.8,13.4,4540.0],["2018-05-10",13.9,13.9,12.4,13.9,5030.0],["2018-05-11",13.6,13.77,12.81,13.1,2010.0],["2018-05-14",13.2,13.9,13.1,13.9,4190.0],["2018-05-15",13.8,14.0,13.2,13.2,2390.0],["2018-05-16",13.89,14.0,12.8,13.3,8080.0],["2018-05-17",13.7,13.7,12.4,12.87,4390.0],["2018-05-18",13.5,13.5,12.8,13.4,3220.0],["2018-05-21",14.0,16.0,13.1,13.95,10600.0],["2018-05-22",14.16,14.5,13.5,13.8,6650.0],["2018-05-23",14.0,14.69,13.5,14.4,7390.0],["2018-05-24",14.0,14.1,13.7,13.8,1400.0],["2018-05-25",13.8,14.0,13.7,13.95,1610.0],["2018-05-29",13.9,14.0,13.1,13.8,2250.0],["2018-05-30",13.8,14.1,13.1,13.1,3310.0],["2018-05-31",13.1,13.29,12.5,12.55,3150.0],["2018-06-01",13.5,13.5,12.61,13.4,2840.0],["2018-06-04",13.7,13.7,12.6,12.66,1540.0],["2018-06-05",13.1,13.4,12.5,12.79,3080.0],["2018-06-06",13.0,13.0,12.79,13.0,3290.0],["2018-06-07",13.0,17.0,12.81,13.9,22890.0],["2018-06-08",14.0,14.0,13.31,13.31,3280.0],["2018-06-11",24.2,33.5,24.0,26.8,4620350.0],["2018-06-12",26.5,28.2,22.5,24.6,556480.0],["2018-06-13",26.0,26.3,24.0,24.0,108100.0],["2018-06-14",23.9,24.68,20.4,21.4,147920.0],["2018-06-15",21.9,24.6,21.4,23.3,181110.0],["2018-06-18",24.4,28.5,24.0,28.4,318130.0],["2018-06-19",28.0,28.49,26.0,27.4,87190.0],["2018-06-20",27.4,27.8,26.0,26.5,40880.0],["2018-06-21",27.7,27.7,23.5,24.2,63720.0],["2018-06-22",24.2,24.6,23.5,24.2,28090.0],["2018-06-25",23.6,24.1,21.2,22.2,47550.0],["2018-06-26",22.2,24.0,22.2,23.1,14970.0],["2018-06-27",23.0,23.0,21.4,21.7,18690.0],["2018-06-28",22.1,22.1,20.0,20.6,22890.0],["2018-06-29",20.6,21.2,20.2,21.0,18500.0],["2018-07-02",20.5,21.2,18.7,19.5,36540.0],["2018-07-03",19.8,20.0,19.11,19.5,5730.0],["2018-07-05",19.5,19.7,18.3,19.2,18050.0],["2018-07-06",19.1,19.8,18.5,19.3,10300.0],["2018-07-09",23.8,25.9,21.7,23.3,300410.0],["2018-07-10",23.2,23.2,21.7,22.6,37700.0],["2018-07-11",22.2,22.2,21.35,21.7,14660.0],["2018-07-12",23.0,23.0,21.4,22.2,21170.0],["2018-07-13",22.3,22.9,21.7,22.2,15660.0],["2018-07-16",22.4,22.6,21.0,21.7,24950.0],["2018-07-17",22.0,22.0,21.11,21.4,10390.0],["2018-07-18",21.2,21.5,21.1,21.5,5960.0],["2018-07-19",21.3,21.5,20.1,21.2,23620.0],["2018-07-20",21.3,21.4,20.4,20.7,10830.0],["2018-07-23",20.5,21.3,20.1,20.8,12300.0],["2018-07-24",20.7,20.7,19.6,20.1,14550.0],["2018-07-25",20.1,20.1,19.6,20.1,5170.0],["2018-07-26",20.1,20.3,18.81,20.3,12560.0],["2018-07-27",20.6,20.6,19.1,19.4,6390.0],["2018-07-30",19.2,20.1,19.2,19.9,16150.0],["2018-07-31",20.5,20.5,19.36,20.3,2640.0],["2018-08-01",20.3,21.2,19.9,20.3,7650.0],["2018-08-02",19.7,20.7,19.7,20.0,7020.0],["2018-08-03",20.1,22.0,20.0,21.3,30610.0],["2018-08-06",23.0,23.1,21.73,22.7,40690.0],["2018-08-07",22.6,22.6,20.8,21.7,10110.0],["2018-08-08",21.6,21.65,20.7,21.0,10920.0],["2018-08-09",20.9,21.0,20.3,20.3,8210.0],["2018-08-10",20.5,21.3,19.9,20.5,7550.0],["2018-08-13",20.7,20.7,19.0,20.0,12840.0],["2018-08-14",19.8,19.8,18.6,19.2,7890.0],["2018-08-15",19.1,19.5,18.7,19.0,4430.0],["2018-08-16",18.9,19.8,18.5,18.8,7360.0],["2018-08-17",18.5,19.61,17.6,18.9,9240.0],["2018-08-20",19.4,19.9,18.9,19.8,9470.0],["2018-08-21",19.7,19.8,18.9,19.4,5950.0],["2018-08-22",19.3,19.5,19.2,19.31,2290.0],["2018-08-23",19.05,19.3,19.01,19.18,2520.0],["2018-08-24",19.4,19.4,18.91,19.1,4880.0],["2018-08-27",21.1,21.7,20.0,20.4,47650.0],["2018-08-28",20.7,21.5,20.0,21.1,17420.0],["2018-08-29",21.3,22.3,21.3,22.3,22400.0],["2018-08-30",22.6,24.2,22.5,23.1,51600.0],["2018-08-31",23.4,23.99,21.1,22.4,26530.0],["2018-09-04",23.0,23.5,22.4,23.0,21990.0],["2018-09-05",22.0,22.5,21.5,21.7,10420.0],["2018-09-06",22.0,22.2,20.8,21.0,11050.0],["2018-09-07",20.8,21.92,20.5,20.5,4590.0],["2018-09-10",20.6,20.89,20.53,20.8,5250.0],["2018-09-11",20.8,21.0,20.5,21.0,6190.0],["2018-09-12",21.0,21.5,20.5,20.7,7870.0],["2018-09-13",20.5,21.55,20.3,20.3,8330.0],["2018-09-14",20.3,21.0,20.1,20.1,4140.0],["2018-09-17",20.3,20.9,20.3,20.8,8280.0],["2018-09-18",20.8,20.8,20.1,20.2,6840.0],["2018-09-19",20.3,21.2,20.2,20.9,8750.0],["2018-09-20",21.2,21.9,20.4,21.3,10770.0],["2018-09-21",20.8,21.27,20.2,20.7,6790.0],["2018-09-24",20.5,21.3,20.5,20.9,7070.0],["2018-09-25",20.6,21.1,20.1,20.2,8690.0],["2018-09-26",20.6,20.8,20.2,20.4,4970.0],["2018-09-27",20.3,20.3,19.7,19.9,8020.0],["2018-09-28",19.8,20.0,19.2,19.7,7790.0],["2018-10-01",19.7,19.7,19.2,19.2,7380.0],["2018-10-02",21.2,21.4,19.5,20.4,29960.0],["2018-10-03",20.5,20.65,19.5,20.3,7880.0],["2018-10-04",20.1,20.4,19.2,19.2,5380.0],["2018-10-05",19.2,19.4,18.5,19.2,7180.0],["2018-10-08",18.9,19.5,18.5,18.6,8210.0],["2018-10-09",18.5,19.0,17.3,18.1,18290.0],["2018-10-10",18.3,18.7,17.0,17.9,12240.0],["2018-10-11",17.7,17.89,16.23,16.9,9410.0],["2018-10-12",17.3,17.92,16.6,17.61,10610.0],["2018-10-15",19.4,19.4,18.2,18.5,9270.0],["2018-10-16",19.4,19.45,18.0,19.0,6910.0],["2018-10-17",19.0,19.4,18.7,19.2,2380.0],["2018-10-18",19.0,19.4,17.4,18.4,4910.0],["2018-10-19",18.4,18.6,18.06,18.6,1910.0],["2018-10-22",19.1,19.5,18.2,19.0,6020.0],["2018-10-23",18.5,18.56,17.55,18.0,9870.0],["2018-10-24",18.1,18.7,17.2,17.7,4850.0],["2018-10-25",17.4,17.9,17.3,17.4,4610.0],["2018-10-26",17.4,17.7,17.08,17.6,1700.0],["2018-10-29",17.6,18.24,17.25,18.0,3690.0],["2018-10-30",17.8,18.4,17.5,18.4,3770.0],["2018-10-31",18.1,18.3,17.0,18.0,4590.0],["2018-11-01",18.1,18.39,17.6,18.2,4780.0],["2018-11-02",18.1,18.11,17.2,18.0,5920.0],["2018-11-05",17.8,18.2,17.38,17.5,12110.0],["2018-11-06",17.1,17.95,17.1,17.7,3310.0],["2018-11-07",20.1,20.6,19.7,20.27,43970.0],["2018-11-08",20.6,21.3,19.7,21.3,10410.0],["2018-11-09",21.5,21.52,20.5,21.3,6420.0],["2018-11-12",21.3,21.3,18.7,20.3,7410.0],["2018-11-13",21.2,21.2,20.3,20.5,4320.0],["2018-11-14",20.5,20.9,19.49,20.4,4960.0],["2018-11-15",19.0,20.0,18.4,18.9,9260.0],["2018-11-16",19.4,19.6,18.2,18.91,5180.0],["2018-11-19",19.2,19.3,17.8,19.0,5920.0],["2018-11-20",18.7,18.7,17.7,18.2,3710.0],["2018-11-21",18.1,18.9,18.0,18.9,2690.0],["2018-11-23",17.0,18.1,17.0,17.5,7690.0],["2018-11-26",17.7,17.7,16.49,16.5,12610.0],["2018-11-27",17.0,17.0,16.0,16.22,5650.0],["2018-11-28",15.8,17.02,15.4,16.4,5200.0],["2018-11-29",16.2,17.1,16.0,16.4,8440.0],["2018-11-30",17.0,17.0,16.28,16.6,1320.0],["2018-12-03",16.7,17.0,15.9,16.2,5610.0],["2018-12-04",16.3,16.3,14.5,15.0,13710.0],["2018-12-06",14.6,15.03,14.0,15.01,5400.0],["2018-12-07",15.2,15.2,14.1,14.3,7250.0],["2018-12-10",14.3,14.4,13.0,13.5,12560.0],["2018-12-11",13.7,13.95,12.7,13.0,8340.0],["2018-12-12",13.0,13.5,12.5,13.0,8840.0],["2018-12-13",13.4,13.4,12.4,13.0,7030.0],["2018-12-14",15.8,15.8,12.3,12.5,10620.0],["2018-12-17",12.6,13.4,11.19,11.65,18520.0],["2018-12-18",11.8,12.44,11.35,11.45,8010.0],["2018-12-19",11.8,12.0,11.2,11.5,8820.0],["2018-12-20",11.6,11.78,10.6,11.2,11070.0],["2018-12-21",10.8,11.06,9.9,10.0,13080.0],["2018-12-24",11.1,11.1,9.39,9.5,15860.0],["2018-12-26",10.2,10.4,9.5,10.0,11390.0],["2018-12-27",10.4,10.7,9.5,9.92,8230.0],["2018-12-28",9.6,10.5,9.6,10.2,9840.0],["2018-12-31",11.5,14.5,9.81,11.1,57390.0],["2019-01-02",11.2,12.4,10.8,12.3,14070.0],["2019-01-03",12.3,12.3,11.8,11.8,3150.0],["2019-01-04",11.8,12.92,11.8,12.6,4110.0],["2019-01-07",12.9,12.9,12.0,12.1,6420.0],["2019-01-08",12.1,12.4,12.0,12.0,4780.0],["2019-01-09",12.2,12.6,12.0,12.3,2980.0],["2019-01-10",12.5,12.7,11.86,12.7,2240.0],["2019-01-11",12.7,12.7,12.2,12.2,1630.0],["2019-01-14",13.0,13.3,12.2,12.5,9330.0],["2019-01-15",12.6,13.0,12.1,12.7,12570.0],["2019-01-16",12.9,13.1,12.4,12.8,3010.0],["2019-01-17",12.7,13.0,12.4,12.9,7430.0],["2019-01-18",12.99,13.8,12.5,13.4,3370.0],["2019-01-22",13.2,13.4,12.4,12.4,5570.0],["2019-01-23",12.4,12.9,12.4,12.77,3000.0],["2019-01-24",12.4,12.86,12.4,12.6,3310.0],["2019-01-25",12.4,13.0,12.4,12.5,4530.0],["2019-01-28",13.0,13.2,12.5,12.5,5120.0],["2019-01-29",12.3,12.4,11.1,11.45,20460.0],["2019-01-30",11.0,11.1,9.3,10.6,62010.0],["2019-01-31",10.2,10.3,9.48,9.67,42880.0],["2019-02-01",7.3,8.7,7.05,8.58,289130.0],["2019-02-04",9.03,9.2,8.8,9.1,118130.0],["2019-02-05",9.25,9.25,8.5,8.7,42440.0],["2019-02-06",8.6,8.6,7.79,8.15,45100.0],["2019-02-07",8.4,8.4,7.8,8.0,21760.0],["2019-02-08",8.3,8.3,7.8,8.06,13710.0],["2019-02-11",8.1,8.8,8.1,8.21,17830.0],["2019-02-12",8.2,8.6,8.1,8.21,29200.0],["2019-02-13",8.65,9.09,8.6,8.7,110780.0],["2019-02-14",8.31,8.7,8.3,8.38,39380.0],["2019-02-15",8.5,8.5,8.26,8.49,13700.0],["2019-02-19",8.5,8.8,8.26,8.45,16500.0],["2019-02-20",8.5,8.86,8.3,8.3,15420.0],["2019-02-21",8.69,8.69,8.2,8.25,14230.0],["2019-02-22",8.3,8.34,8.1,8.34,4080.0],["2019-02-25",9.0,9.09,8.45,8.79,53980.0],["2019-02-26",9.0,9.0,8.3,8.58,56150.0],["2019-02-27",8.6,8.6,8.32,8.42,17310.0],["2019-02-28",8.6,8.6,8.3,8.4,16140.0],["2019-03-01",8.5,8.5,8.25,8.4,14380.0],["2019-03-04",8.2,8.4,8.2,8.3,18940.0],["2019-03-05",8.3,8.4,8.2,8.35,8290.0],["2019-03-06",8.3,8.5,8.1,8.31,19050.0],["2019-03-07",8.35,8.45,8.0,8.2,40680.0],["2019-03-08",8.15,8.39,8.0,8.39,17600.0],["2019-03-11",8.3,8.5,8.1,8.26,11800.0],["2019-03-12",8.2,8.49,8.12,8.37,26800.0],["2019-03-13",8.5,8.6,8.35,8.51,23820.0],["2019-03-14",8.7,8.8,6.73,7.31,113180.0],["2019-03-15",8.2,8.2,7.1,7.5,55350.0],["2019-03-18",7.65,7.7,7.3,7.5,21290.0],["2019-03-19",8.0,8.0,7.44,7.6,9060.0],["2019-03-20",7.51,7.6,7.5,7.6,7030.0],["2019-03-21",7.8,7.88,7.4,7.7,6210.0],["2019-03-22",7.54,7.74,7.4,7.46,3620.0],["2019-03-25",7.5,7.5,7.2,7.23,12160.0],["2019-03-26",7.4,7.4,7.0,7.01,22990.0],["2019-03-27",7.28,7.28,6.9,7.02,8840.0],["2019-03-28",7.4,7.4,6.7,6.79,13620.0],["2019-03-29",6.96,7.2,6.8,7.1,7570.0],["2019-04-01",7.4,7.4,7.06,7.16,13710.0],["2019-04-02",8.0,8.1,7.52,7.85,29330.0],["2019-04-03",7.5,7.9,7.5,7.9,12890.0],["2019-04-04",7.6,7.85,7.4,7.67,10350.0],["2019-04-05",7.8,7.85,7.5,7.68,5080.0],["2019-04-08",8.0,8.0,7.5,7.7,4450.0],["2019-04-09",7.51,7.86,7.05,7.86,4720.0],["2019-04-10",7.51,7.82,7.5,7.55,4170.0],["2019-04-11",7.7,7.7,7.11,7.21,6250.0],["2019-04-12",7.2,7.4,7.2,7.4,2980.0],["2019-04-15",7.6,7.6,7.3,7.42,2590.0],["2019-04-16",7.6,7.6,7.2,7.38,5530.0],["2019-04-17",7.6,7.6,7.12,7.3,6240.0],["2019-04-18",7.3,7.5,7.0,7.0,10540.0],["2019-04-22",7.4,7.5,7.25,7.32,5570.0],["2019-04-23",7.6,7.8,7.1,7.8,6830.0],["2019-04-24",7.8,7.8,7.4,7.6,4280.0],["2019-04-25",7.9,7.9,7.4,7.54,1380.0],["2019-04-26",7.5,7.7,7.5,7.5,2500.0],["2019-04-29",7.6,7.6,7.2,7.3,10730.0],["2019-04-30",7.5,7.6,7.3,7.3,35640.0],["2019-05-01",7.5,7.5,7.11,7.3,6550.0],["2019-05-02",7.5,7.5,7.0,7.19,9570.0],["2019-05-03",7.45,7.45,7.12,7.2,3300.0],["2019-05-06",7.5,7.5,7.1,7.35,9060.0],["2019-05-07",7.35,7.35,7.1,7.3,3570.0],["2019-05-08",7.4,7.4,7.0,7.22,6330.0],["2019-05-09",7.22,7.22,6.8,6.91,7770.0],["2019-05-10",7.0,7.0,6.8,6.83,6820.0],["2019-05-13",6.9,7.04,6.7,6.73,10410.0],["2019-05-14",6.83,7.04,6.72,6.78,3720.0],["2019-05-15",6.9,6.9,6.51,6.6,15790.0],["2019-05-16",6.6,6.8,6.5,6.59,19160.0],["2019-05-17",6.8,6.8,5.8,5.96,30630.0],["2019-05-20",6.2,6.27,5.7,5.75,4950.0],["2019-05-21",5.83,5.83,5.5,5.69,11110.0],["2019-05-22",5.8,5.8,5.3,5.5,8850.0],["2019-05-23",5.46,5.53,5.3,5.34,4910.0],["2019-05-24",5.5,5.5,5.0,5.2,10780.0],["2019-05-28",5.3,5.3,5.05,5.1,4220.0],["2019-05-29",5.5,5.53,4.9,4.97,7080.0],["2019-05-30",5.1,5.2,4.95,5.0,5220.0],["2019-05-31",4.87,5.0,4.7,4.8,3160.0],["2019-06-03",5.0,5.41,4.9,5.35,59410.0],["2019-06-04",5.02,5.2,4.9,4.98,30280.0],["2019-06-05",5.0,5.0,4.5,4.7,23520.0],["2019-06-06",4.75,4.9,4.5,4.64,13070.0],["2019-06-07",4.5,4.64,4.5,4.53,12780.0],["2019-06-10",4.8,4.8,4.25,4.33,24160.0],["2019-06-11",4.4,4.5,4.2,4.22,14400.0],["2019-06-12",5.02,5.29,4.5,4.7,178700.0],["2019-06-13",4.9,5.0,4.4,5.0,27100.0],["2019-06-14",4.8,4.97,4.57,4.8,5370.0],["2019-06-17",4.62,5.1,4.62,4.99,5390.0],["2019-06-18",4.96,4.99,4.7,4.92,8750.0],["2019-06-19",4.76,5.1,4.6,4.98,7860.0],["2019-06-20",4.98,5.0,4.8,5.0,1750.0],["2019-06-21",5.2,5.2,4.5,4.96,6220.0],["2019-06-24",4.98,5.2,4.75,4.75,1690.0],["2019-06-25",4.76,4.8,4.56,4.65,2610.0],["2019-06-26",4.7,4.75,4.61,4.68,4330.0],["2019-06-27",4.67,4.9,4.5,4.75,5250.0],["2019-06-28",4.62,4.88,4.62,4.8,1570.0],["2019-07-01",5.0,5.0,4.53,4.83,1930.0],["2019-07-02",4.9,5.04,4.8,4.9,6810.0],["2019-07-03",4.9,5.35,4.9,5.25,21230.0],["2019-07-05",5.3,5.3,5.0,5.15,1990.0],["2019-07-08",4.3,4.4,3.9,4.1,43840.0],["2019-07-09",4.27,4.34,4.0,4.15,13310.0],["2019-07-10",4.4,4.4,4.2,4.29,7610.0],["2019-07-11",4.39,4.39,4.0,4.1,8940.0],["2019-07-12",4.1,4.36,4.1,4.21,9070.0],["2019-07-15",3.73,4.1,3.73,4.06,20780.0],["2019-07-16",4.03,4.3,3.9,3.93,6590.0],["2019-07-17",4.0,4.0,3.75,3.85,4760.0],["2019-07-18",3.95,3.95,3.8,3.8,6340.0],["2019-07-19",3.85,4.0,3.7,3.8,7360.0],["2019-07-22",3.82,3.9,3.7,3.7,4390.0],["2019-07-23",3.7,3.75,3.6,3.6,4190.0],["2019-07-24",3.92,4.5,3.69,4.37,93780.0],["2019-07-25",4.1,4.4,3.8,3.9,18420.0],["2019-07-26",4.02,4.02,3.95,4.02,3660.0],["2019-07-29",3.94,4.1,3.9,4.04,11420.0],["2019-07-30",4.5,4.5,4.02,4.07,10950.0],["2019-07-31",4.25,4.25,3.8,4.02,13530.0],["2019-08-01",3.89,4.2,3.89,4.03,11390.0],["2019-08-02",3.9,4.19,3.8,3.86,6560.0],["2019-08-05",3.9,3.9,3.3,3.48,13350.0],["2019-08-06",3.85,3.85,3.4,3.65,3270.0],["2019-08-07",3.65,3.7,3.54,3.64,8000.0],["2019-08-08",3.7,3.85,3.5,3.8,5420.0],["2019-08-09",3.8,3.8,3.4,3.67,710.0],["2019-08-12",3.69,3.69,3.48,3.6,5410.0],["2019-08-13",3.8,3.8,3.42,3.5,12890.0],["2019-08-14",3.5,3.5,3.1,3.25,10530.0],["2019-08-15",3.1,3.1,3.0,3.05,8270.0],["2019-08-16",3.15,3.4,3.01,3.16,5810.0],["2019-08-19",3.29,3.29,3.2,3.24,4110.0],["2019-08-20",3.27,3.27,2.9,3.1,9120.0],["2019-08-21",3.0,3.15,2.9,3.15,4730.0],["2019-08-22",3.03,3.06,2.92,3.0,13040.0],["2019-08-23",3.0,3.0,2.92,2.99,5090.0],["2019-08-26",3.14,3.14,2.92,2.96,7170.0],["2019-08-27",2.92,3.0,2.75,2.92,8710.0],["2019-08-28",2.77,3.06,2.77,2.9,11300.0],["2019-08-29",2.94,3.05,2.9,2.9,3450.0],["2019-08-30",3.0,3.3,2.9,3.0,2480.0],["2019-09-03",3.22,3.3,3.0,3.0,12220.0],["2019-09-04",3.1,3.15,2.98,3.0,24710.0],["2019-09-05",3.5,3.8,3.0,3.02,360950.0],["2019-09-06",3.1,3.12,2.86,2.9,51020.0],["2019-09-09",2.9,3.0,2.7,2.8,83010.0],["2019-09-10",2.85,3.05,2.8,2.95,32350.0],["2019-09-11",3.05,3.05,2.95,2.95,12430.0],["2019-09-12",3.3,3.3,3.12,3.24,30720.0],["2019-09-13",3.23,3.4,3.18,3.35,23600.0],["2019-09-16",3.33,3.39,3.12,3.24,16340.0],["2019-09-17",3.3,3.3,3.2,3.21,2990.0],["2019-09-18",3.2,3.36,3.1,3.11,5140.0],["2019-09-19",3.22,3.49,3.2,3.33,23420.0],["2019-09-20",3.4,3.4,3.2,3.3,10590.0],["2019-09-23",3.3,3.3,3.16,3.19,18780.0],["2019-09-24",3.2,4.5,2.8,3.49,216120.0],["2019-09-25",3.7,3.75,3.5,3.7,121140.0],["2019-09-26",4.1,4.3,3.78,4.1,119350.0],["2019-09-27",4.1,4.16,3.93,3.93,27670.0],["2019-09-30",3.93,4.14,3.9,4.01,19470.0],["2019-10-01",4.1,4.69,4.0,4.45,65780.0],["2019-10-02",4.28,4.89,4.28,4.75,34190.0],["2019-10-03",4.9,4.9,4.12,4.6,18580.0],["2019-10-04",4.4,4.7,4.2,4.3,9390.0],["2019-10-07",4.0,4.18,3.8,3.92,33240.0],["2019-10-08",3.75,3.75,3.6,3.64,7950.0],["2019-10-09",3.7,4.0,3.7,3.77,14930.0],["2019-10-10",3.77,3.95,3.61,3.7,7510.0],["2019-10-11",3.8,3.9,3.65,3.8,14580.0],["2019-10-14",3.79,3.87,3.6,3.76,13350.0],["2019-10-15",3.76,3.76,3.6,3.6,3590.0],["2019-10-16",3.7,3.7,3.3,3.55,20630.0],["2019-10-17",3.56,3.59,3.45,3.49,7700.0],["2019-10-18",3.45,3.5,3.31,3.5,13000.0],["2019-10-21",3.32,3.67,3.32,3.53,6140.0],["2019-10-22",3.7,3.79,2.15,2.87,508500.0],["2019-10-23",4.5,4.86,2.8,3.24,11750800.0],["2019-10-24",3.46,3.47,3.02,3.34,1210900.0],["2019-10-25",3.29,3.36,3.07,3.12,209100.0],["2019-10-28",3.2,3.29,3.1,3.21,100400.0],["2019-10-29",3.16,3.8,3.11,3.45,566200.0],["2019-10-30",3.41,3.448,3.2,3.2,89900.0],["2019-10-31",3.327,3.33,3.13,3.19,35100.0],["2019-11-01",3.18,3.27,3.12,3.19,90200.0],["2019-11-04",3.19,3.3,3.15,3.17,51400.0],["2019-11-05",3.14,3.236,2.95,3.0,66100.0],["2019-11-06",3.11,3.16,2.95,2.95,62000.0],["2019-11-07",3.02,3.11,2.965,2.97,31900.0],["2019-11-08",2.97,3.09,2.97,3.09,21900.0],["2019-11-11",3.05,3.05,2.87,2.96,71000.0],["2019-11-12",3.0,3.059,2.819,2.93,86300.0],["2019-11-13",2.95,2.95,2.61,2.77,80100.0],["2019-11-14",2.71,2.776,2.56,2.61,68800.0],["2019-11-15",2.57,2.75,2.57,2.74,38700.0],["2019-11-18",2.7,2.78,2.62,2.76,27000.0],["2019-11-19",2.85,2.9,2.729,2.75,55000.0],["2019-11-20",2.7,2.86,2.62,2.69,29300.0],["2019-11-21",2.67,2.79,2.656,2.656,18800.0],["2019-11-22",2.69,2.75,2.67,2.68,24300.0],["2019-11-25",2.78,2.78,2.66,2.69,8600.0],["2019-11-26",2.74,2.8,2.55,2.635,25500.0],["2019-11-27",2.714,2.747,2.61,2.62,15500.0],["2019-11-29",2.66,2.673,2.56,2.6,30300.0],["2019-12-02",2.688,2.69,2.591,2.608,14400.0],["2019-12-03",2.73,2.73,2.61,2.65,11600.0],["2019-12-04",2.68,2.77,2.585,2.655,23300.0],["2019-12-05",2.8,2.88,2.7,2.73,29200.0],["2019-12-06",2.83,2.95,2.71,2.865,61000.0],["2019-12-09",2.86,2.95,2.81,2.9,18200.0],["2019-12-10",2.8,2.87,2.68,2.724,30300.0],["2019-12-11",2.7,2.729,2.63,2.675,12700.0],["2019-12-12",2.63,2.73,2.538,2.638,14700.0],["2019-12-13",2.64,2.64,2.551,2.63,16300.0],["2019-12-16",2.61,2.664,2.58,2.58,8200.0],["2019-12-17",2.55,2.615,2.55,2.57,5600.0],["2019-12-18",2.56,2.6,2.46,2.55,56800.0],["2019-12-19",2.51,2.563,2.45,2.46,11000.0],["2019-12-20",2.46,2.51,2.43,2.51,16300.0],["2019-12-23",2.51,2.59,2.51,2.553,12500.0],["2019-12-24",2.52,2.57,2.5,2.504,8200.0],["2019-12-26",2.47,2.55,2.405,2.405,31300.0],["2019-12-27",2.47,2.47,2.4,2.45,20200.0],["2019-12-30",2.4,2.5,2.36,2.389,31300.0],["2019-12-31",2.54,2.54,2.42,2.53,38400.0],["2020-01-02",2.63,2.63,2.53,2.55,18700.0],["2020-01-03",2.56,2.58,2.51,2.51,8900.0],["2020-01-06",2.47,2.58,2.45,2.5,20600.0],["2020-01-07",2.48,2.499,2.4,2.41,14100.0],["2020-01-08",2.51,2.51,2.429,2.45,17900.0],["2020-01-09",2.44,2.44,2.395,2.422,11200.0],["2020-01-10",2.432,2.47,2.4,2.412,11100.0],["2020-01-13",2.39,2.414,2.3,2.367,58300.0],["2020-01-14",2.33,2.37,2.32,2.362,10500.0],["2020-01-15",2.37,2.37,2.26,2.26,15100.0],["2020-01-16",2.28,2.34,2.28,2.29,13600.0],["2020-01-17",2.3,2.34,2.285,2.289,23200.0],["2020-01-21",2.35,2.72,2.35,2.566,92300.0],["2020-01-22",2.55,2.578,2.5,2.54,15100.0],["2020-01-23",2.6,2.7,2.516,2.7,65700.0],["2020-01-24",2.7,2.7,2.51,2.55,36400.0],["2020-01-27",2.62,2.62,2.29,2.34,30200.0],["2020-01-28",2.476,2.476,2.34,2.42,11200.0],["2020-01-29",2.42,2.472,2.3,2.31,16700.0],["2020-01-30",2.36,2.45,2.285,2.3,14600.0],["2020-01-31",2.3,2.4,2.24,2.24,24400.0],["2020-02-03",2.41,2.41,2.21,2.22,38500.0],["2020-02-04",2.24,2.24,1.83,1.91,100000.0],["2020-02-05",1.55,1.57,1.47,1.5,1188600.0],["2020-02-06",1.59,1.59,1.47,1.47,210900.0],["2020-02-07",1.47,1.5,1.4,1.4,75800.0],["2020-02-10",1.45,1.45,1.31,1.33,113000.0],["2020-02-11",1.36,1.38,1.23,1.26,225100.0],["2020-02-12",1.3,1.36,1.25,1.27,99200.0],["2020-02-13",1.32,1.32,1.24,1.298,36800.0],["2020-02-14",1.3,1.32,1.26,1.32,60200.0],["2020-02-18",1.4,1.42,1.33,1.36,44500.0],["2020-02-19",1.34,1.39,1.29,1.36,94300.0],["2020-02-20",1.28,1.41,1.26,1.41,92800.0],["2020-02-21",1.36,1.4,1.34,1.35,19900.0],["2020-02-24",1.29,1.31,1.26,1.28,98400.0],["2020-02-25",1.26,1.29,1.26,1.27,71800.0],["2020-02-26",1.28,1.336,1.27,1.275,43900.0],["2020-02-27",1.27,1.3,1.27,1.295,69100.0],["2020-02-28",1.3,1.38,1.15,1.33,80900.0],["2020-03-02",1.32,1.37,1.18,1.27,42500.0],["2020-03-03",1.32,1.32,1.25,1.27,17400.0],["2020-03-04",1.37,1.37,1.21,1.28,34800.0],["2020-03-05",1.29,1.372,1.25,1.28,58100.0],["2020-03-06",1.28,1.3,1.216,1.27,30700.0],["2020-03-09",1.13,1.15,1.0,1.08,96500.0],["2020-03-10",1.06,1.19,1.02,1.05,38600.0],["2020-03-11",1.03,1.08,1.0,1.06,26500.0],["2020-03-12",0.88,1.0,0.83,0.88,36900.0],["2020-03-13",0.88,0.985,0.88,0.98,16300.0],["2020-03-16",0.86,0.86,0.78,0.846,46100.0],["2020-03-17",0.79,0.82,0.75,0.8,36800.0],["2020-03-18",0.728,0.728,0.65,0.66,33400.0],["2020-03-19",0.68,0.8,0.625,0.7,106900.0],["2020-03-20",0.71,0.77,0.602,0.746,22100.0],["2020-03-23",0.712,0.712,0.65,0.707,29700.0],["2020-03-24",0.69,0.74,0.69,0.734,22800.0],["2020-03-25",0.74,0.74,0.69,0.74,34500.0],["2020-03-26",0.737,0.737,0.69,0.697,49400.0],["2020-03-27",0.715,0.895,0.7,0.85,249900.0],["2020-03-30",1.07,1.54,0.86,1.15,3008000.0],["2020-03-31",1.15,1.15,0.86,0.94,547500.0],["2020-04-01",0.9,0.9,0.7,0.75,247700.0],["2020-04-02",0.788,0.825,0.714,0.721,103900.0],["2020-04-03",0.7,0.716,0.51,0.649,155300.0],["2020-04-06",0.989,0.989,0.7,0.71,161200.0],["2020-04-07",0.82,0.868,0.747,0.825,203200.0],["2020-04-08",0.78,0.89,0.745,0.84,196100.0],["2020-04-09",0.89,1.37,0.84,1.08,1943000.0],["2020-04-13",1.03,1.05,0.88,0.946,1286300.0],["2020-04-14",0.99,1.22,0.989,1.14,695200.0],["2020-04-15",1.19,1.66,1.14,1.49,1946700.0],["2020-04-16",1.56,1.6,1.26,1.34,1007800.0],["2020-04-17",1.29,1.35,1.21,1.28,454800.0],["2020-04-20",1.3,1.32,1.18,1.24,723000.0],["2020-04-21",1.22,1.23,1.03,1.03,759300.0],["2020-04-22",0.8,0.88,0.65,0.7,5603400.0],["2020-04-23",0.76,0.77,0.736,0.757,1974500.0],["2020-04-24",0.77,0.77,0.711,0.74,1591800.0],["2020-04-27",0.77,0.78,0.741,0.774,1806700.0],["2020-04-28",0.785,0.785,0.743,0.754,889200.0],["2020-04-29",0.76,0.77,0.733,0.76,993200.0],["2020-04-30",0.753,0.99,0.734,0.813,10934700.0],["2020-05-01",0.88,0.88,0.725,0.768,2413100.0],["2020-05-04",0.79,0.82,0.74,0.76,996500.0],["2020-05-05",0.761,0.79,0.721,0.747,833400.0],["2020-05-06",0.74,0.74,0.705,0.73,578900.0],["2020-05-07",0.76,0.835,0.74,0.783,1853700.0],["2020-05-08",0.79,1.02,0.79,0.904,3990600.0],["2020-05-11",0.891,1.07,0.82,0.981,2353700.0],["2020-05-12",0.965,0.97,0.84,0.869,1258600.0],["2020-05-13",0.89,0.89,0.74,0.839,836600.0],["2020-05-14",0.765,0.78,0.705,0.78,949700.0],["2020-05-15",0.78,0.824,0.73,0.8,457600.0],["2020-05-18",0.79,0.79,0.757,0.77,656600.0],["2020-05-19",1.24,3.97,1.14,3.4,331855200.0],["2020-05-20",3.21,4.889,2.81,2.96,147139200.0],["2020-05-21",2.75,3.46,2.34,3.09,64271200.0],["2020-05-22",2.99,3.35,2.81,3.03,16739400.0],["2020-05-26",3.05,3.11,2.71,2.85,12737400.0],["2020-05-27",2.76,2.8,2.51,2.59,8773400.0],["2020-05-28",2.62,2.87,2.51,2.67,7313000.0],["2020-05-29",2.65,2.7,2.51,2.59,5059700.0],["2020-06-01",2.54,2.61,2.4,2.48,5259700.0],["2020-06-02",2.39,3.31,2.3,3.08,31082500.0],["2020-06-03",2.9,2.99,2.65,2.75,9837900.0],["2020-06-04",2.6,2.89,2.48,2.63,7699900.0],["2020-06-05",2.56,2.75,2.53,2.61,4220800.0],["2020-06-08",2.72,2.84,2.6,2.62,5932900.0],["2020-06-09",2.62,2.7,2.52,2.6,3413000.0],["2020-06-10",2.64,2.64,2.51,2.53,4550300.0],["2020-06-11",2.4,2.5,2.28,2.36,3767200.0],["2020-06-12",2.42,2.45,2.27,2.31,2554000.0],["2020-06-15",2.25,2.46,2.16,2.36,3294400.0],["2020-06-16",2.44,2.45,2.28,2.42,2981800.0],["2020-06-17",2.28,2.305,2.21,2.25,3537400.0],["2020-06-18",2.19,2.29,2.1,2.19,2677500.0],["2020-06-19",2.23,2.43,2.16,2.31,4345300.0],["2020-06-22",2.27,2.33,2.21,2.24,2049400.0],["2020-06-23",2.51,2.57,2.26,2.31,6483000.0],["2020-06-24",2.29,2.31,2.11,2.25,3114600.0],["2020-06-25",2.21,2.29,2.16,2.2,1934200.0],["2020-06-26",2.19,2.19,2.08,2.1,2421100.0],["2020-06-29",2.11,2.2,2.05,2.12,1501100.0],["2020-06-30",2.13,2.23,2.07,2.2,1420500.0],["2020-07-01",2.25,2.25,2.09,2.12,1543800.0],["2020-07-02",2.13,2.17,2.09,2.12,1116900.0],["2020-07-06",2.15,2.18,2.08,2.15,1881000.0],["2020-07-07",2.1,2.14,2.01,2.03,2212700.0],["2020-07-08",2.05,2.05,1.9,1.94,2627700.0],["2020-07-09",1.95,1.96,1.75,1.88,3034000.0],["2020-07-10",1.96,2.05,1.89,1.93,1757400.0],["2020-07-13",1.92,1.92,1.827,1.83,1715700.0],["2020-07-14",1.8,1.825,1.63,1.71,2081800.0],["2020-07-15",1.75,1.87,1.71,1.82,1466300.0],["2020-07-16",1.82,1.99,1.735,1.99,1378700.0],["2020-07-17",2.04,2.43,2.03,2.15,7678200.0],["2020-07-20",2.28,2.295,2.15,2.23,2531500.0],["2020-07-21",2.24,2.265,2.12,2.22,1370400.0],["2020-07-22",2.22,2.42,2.15,2.4,2942500.0],["2020-07-23",2.43,2.5,2.21,2.26,2456400.0],["2020-07-24",2.29,2.48,2.13,2.4,3412000.0],["2020-07-27",2.44,2.48,2.23,2.27,1873100.0],["2020-07-28",2.29,2.3,2.17,2.23,987000.0],["2020-07-29",2.23,2.32,2.2,2.29,1139100.0],["2020-07-30",2.27,2.37,2.25,2.35,1189800.0],["2020-07-31",2.35,2.35,2.25,2.29,807200.0],["2020-08-03",2.29,2.4,2.29,2.35,1274300.0],["2020-08-04",2.39,2.8,2.36,2.56,5765500.0],["2020-08-05",2.65,2.73,2.35,2.46,3435900.0],["2020-08-06",2.35,2.361,2.01,2.23,2530800.0],["2020-08-07",2.2,2.33,2.18,2.18,1343800.0],["2020-08-10",2.19,2.255,2.15,2.16,1069900.0],["2020-08-11",2.16,2.197,1.96,2.0,1898600.0],["2020-08-12",2.02,2.1,2.0,2.05,939200.0],["2020-08-13",1.9,2.02,1.86,1.91,1965200.0],["2020-08-14",1.94,2.09,1.92,1.97,891300.0],["2020-08-17",1.98,1.99,1.86,1.89,1147100.0],["2020-08-18",1.9,1.99,1.8,1.83,1095300.0],["2020-08-19",1.82,1.85,1.77,1.82,1012300.0],["2020-08-20",1.81,1.81,1.73,1.78,917300.0],["2020-08-21",1.78,1.78,1.71,1.76,790800.0],["2020-08-24",1.78,1.785,1.7,1.72,693200.0],["2020-08-25",1.72,1.74,1.65,1.7,972100.0],["2020-08-26",1.66,1.75,1.66,1.72,521900.0],["2020-08-27",1.74,1.74,1.66,1.68,550900.0],["2020-08-28",1.72,1.79,1.65,1.69,1606100.0],["2020-08-31",1.7,1.75,1.61,1.65,843900.0],["2020-09-01",1.64,1.64,1.55,1.59,860600.0],["2020-09-02",1.59,1.6,1.53,1.59,632900.0],["2020-09-03",1.59,1.6,1.44,1.45,1315100.0],["2020-09-04",1.43,1.46,1.31,1.38,1366300.0],["2020-09-08",1.4,1.49,1.32,1.41,916200.0],["2020-09-09",1.41,1.47,1.38,1.41,495800.0],["2020-09-10",1.5,1.83,1.5,1.54,6226900.0],["2020-09-11",1.57,1.59,1.47,1.52,1021900.0],["2020-09-14",1.54,1.68,1.533,1.67,1234300.0],["2020-09-15",1.7,1.72,1.56,1.6,880000.0],["2020-09-16",1.56,1.63,1.5,1.52,907800.0],["2020-09-17",1.46,1.62,1.46,1.54,785500.0],["2020-09-18",1.56,1.6,1.53,1.58,620000.0],["2020-09-21",1.59,1.59,1.47,1.53,736600.0],["2020-09-22",1.54,1.54,1.47,1.51,544100.0],["2020-09-23",1.49,1.51,1.38,1.43,769700.0],["2020-09-24",1.88,1.9,1.44,1.78,18249000.0],["2020-09-25",1.54,1.63,1.5,1.55,2437100.0],["2020-09-28",1.58,1.62,1.5,1.58,1268000.0],["2020-09-29",1.75,2.23,1.65,2.13,13465200.0],["2020-09-30",2.6,3.28,2.36,2.86,119118700.0],["2020-10-01",2.395,2.47,2.14,2.4,19218100.0],["2020-10-02",2.17,2.63,2.17,2.36,11613700.0],["2020-10-05",2.4,2.47,2.27,2.35,5465500.0],["2020-10-06",2.3,2.32,2.15,2.21,6529100.0],["2020-10-07",2.22,2.5,2.19,2.36,8495100.0],["2020-10-08",2.44,2.46,2.27,2.39,3675700.0],["2020-10-09",2.39,2.63,2.33,2.62,8685200.0],["2020-10-12",2.73,3.13,2.68,3.06,22229500.0],["2020-10-13",3.06,3.399,2.85,2.99,19389100.0],["2020-10-14",3.02,3.9,3.02,3.65,25718000.0],["2020-10-15",3.52,4.48,3.38,4.48,32981400.0],["2020-10-16",4.6,6.0,4.59,4.91,106026000.0],["2020-10-19",5.15,5.31,4.261,4.38,28027700.0],["2020-10-20",4.02,4.35,3.4,3.74,23672100.0],["2020-10-21",3.6,4.1,3.55,3.78,11026200.0],["2020-10-22",3.9,4.205,3.65,4.14,8755800.0],["2020-10-23",4.22,4.38,3.91,3.98,7327200.0],["2020-10-26",3.17,3.51,3.0,3.13,19055700.0],["2020-10-27",3.31,3.36,3.15,3.25,6895500.0],["2020-10-28",3.1,3.15,2.82,3.03,9211300.0],["2020-10-29",3.06,3.09,2.88,2.9,8573500.0],["2020-10-30",2.96,3.04,2.67,3.04,10424500.0],["2020-11-02",3.04,3.08,2.86,2.95,4991000.0],["2020-11-03",3.0,3.19,2.91,3.02,6924400.0],["2020-11-04",3.1,3.15,2.87,2.94,6485500.0],["2020-11-05",2.99,3.98,2.93,3.77,24640300.0],["2020-11-06",3.75,4.22,3.61,3.98,19759900.0],["2020-11-09",4.42,4.61,3.98,4.32,15528300.0],["2020-11-10",4.462,4.57,3.75,4.12,11142600.0],["2020-11-11",4.12,4.12,3.85,3.96,5999700.0],["2020-11-12",3.48,3.86,3.37,3.58,11200300.0],["2020-11-13",3.64,3.95,3.6,3.68,7289600.0],["2020-11-16",3.83,4.24,3.791,4.21,13750500.0],["2020-11-17",4.06,4.85,4.01,4.47,17585600.0],["2020-11-18",4.59,4.95,4.55,4.77,11877500.0],["2020-11-19",5.008,5.88,4.96,5.86,26155900.0],["2020-11-20",4.32,4.69,4.2,4.43,55620200.0],["2020-11-23",4.82,5.3,4.8,5.18,29031400.0],["2020-11-24",5.425,5.55,4.63,4.99,22808400.0],["2020-11-25",4.95,5.73,4.9,5.73,25120300.0],["2020-11-27",6.3,7.39,6.26,6.53,45821800.0],["2020-11-30",6.2,7.15,5.9,6.4,56374700.0],["2020-12-01",6.62,6.89,6.07,6.33,23694400.0],["2020-12-02",6.0,6.42,5.76,6.4,22191000.0],["2020-12-03",6.843,7.72,6.79,7.58,47084600.0],["2020-12-04",7.52,7.97,7.06,7.44,33338300.0],["2020-12-07",6.585,7.16,6.55,6.67,60254500.0],["2020-12-08",7.33,7.36,6.85,7.1,27919400.0],["2020-12-09",7.09,7.251,6.35,6.67,28557700.0],["2020-12-10",6.5,6.76,6.39,6.44,17754100.0],["2020-12-11",6.41,6.48,6.03,6.14,20135100.0],["2020-12-14",6.507,6.94,6.27,6.65,23829900.0],["2020-12-15",6.774,6.97,6.332,6.48,16287600.0],["2020-12-16",6.432,6.46,6.142,6.27,13171100.0],["2020-12-17",6.27,7.04,6.12,6.85,30694500.0],["2020-12-18",6.87,7.29,6.61,7.15,33024000.0],["2020-12-21",7.097,8.42,7.001,8.41,45693600.0],["2020-12-22",8.86,9.54,8.51,9.08,41183500.0],["2020-12-23",9.55,10.49,8.63,8.77,52014100.0],["2020-12-24",9.367,9.64,8.65,8.81,20315000.0],["2020-12-28",8.08,8.62,8.0,8.15,69153700.0],["2020-12-29",8.63,8.88,8.05,8.59,44545200.0],["2020-12-30",8.65,9.75,8.61,9.55,39457100.0],["2020-12-31",9.9,9.915,9.03,9.1,30190500.0],["2021-01-04",9.255,9.33,8.31,8.53,32706900.0],["2021-01-05",8.28,8.99,8.23,8.54,20715700.0],["2021-01-06",8.422,8.65,7.88,8.09,25837700.0],["2021-01-07",8.34,9.53,8.34,9.34,37108500.0],["2021-01-08",9.59,9.61,8.8,9.13,24495900.0],["2021-01-11",8.92,9.85,8.86,9.29,25041400.0],["2021-01-12",9.3,9.56,9.1,9.4,14957300.0],["2021-01-13",9.75,11.45,9.66,11.43,59695200.0],["2021-01-14",10.45,10.61,10.1,10.37,84971700.0],["2021-01-15",10.76,10.95,10.27,10.38,32918100.0],["2021-01-19",11.05,11.61,10.68,10.94,38709500.0],["2021-01-20",11.24,11.86,11.12,11.52,33155300.0],["2021-01-21",11.9,13.3,11.5,12.6,48019900.0],["2021-01-22",12.6,14.66,12.4,14.39,52580300.0],["2021-01-25",16.45,17.86,13.21,16.66,65243500.0],["2021-01-26",16.9,17.89,15.58,15.59,44667300.0],["2021-01-27",14.49,16.21,14.05,14.52,38893600.0],["2021-01-28",15.004,15.15,13.4,14.35,29033300.0],["2021-01-29",13.97,15.13,13.5,13.74,28163500.0],["2021-02-01",14.15,14.44,12.96,14.14,26373000.0],["2021-02-02",14.14,15.18,13.76,14.67,30665800.0],["2021-02-03",15.19,16.239,15.04,15.47,25622200.0],["2021-02-04",15.26,15.66,14.47,14.72,19598400.0],["2021-02-05",14.8,15.37,14.165,14.9,18279900.0],["2021-02-08",15.04,16.66,15.01,16.04,28923300.0],["2021-02-09",15.98,17.1,15.512,16.72,24704900.0],["2021-02-10",17.0,17.77,15.02,15.67,27090700.0],["2021-02-11",15.851,16.1,14.55,15.47,16889100.0],["2021-02-12",15.28,16.14,14.82,15.6,14198900.0],["2021-02-16",14.51,15.15,14.0,14.53,69044300.0],["2021-02-17",14.97,15.48,14.25,14.54,27427000.0],["2021-02-18",14.09,14.43,13.5,13.55,28052600.0],["2021-02-19",14.02,14.59,13.6,13.87,23500700.0],["2021-02-22",13.5,13.67,12.26,12.45,31932800.0],["2021-02-23",10.72,11.97,9.6,11.26,45907900.0],["2021-02-24",11.65,12.45,11.08,11.82,21596000.0],["2021-02-25",11.4,11.78,10.0,10.18,29415500.0],["2021-02-26",9.95,10.75,9.5,9.84,29252600.0],["2021-03-01",10.36,10.66,9.87,10.26,20020100.0],["2021-03-02",10.44,10.49,9.575,9.61,20118100.0],["2021-03-03",9.7,9.83,8.56,8.77,29701300.0],["2021-03-04",8.4,9.25,7.08,7.79,53144400.0],["2021-03-05",7.99,8.08,6.5,7.61,50793700.0],["2021-03-08",8.12,8.85,7.78,7.95,39487100.0],["2021-03-09",8.61,9.74,8.261,9.48,36138200.0],["2021-03-10",10.22,10.48,9.115,9.38,37878700.0],["2021-03-11",9.0,11.16,8.82,11.1,46024700.0],["2021-03-12",10.41,11.39,10.111,11.31,27982500.0],["2021-03-15",11.59,11.6,11.03,11.49,21008900.0],["2021-03-16",11.44,11.57,10.01,10.29,25698700.0],["2021-03-17",9.93,11.13,9.75,11.09,22667600.0],["2021-03-18",10.84,11.05,10.02,10.13,19754100.0],["2021-03-19",9.95,10.43,9.72,10.2,17588400.0],["2021-03-22",10.38,10.44,9.83,9.83,16523300.0],["2021-03-23",9.88,9.95,9.03,9.12,18095000.0],["2021-03-24",9.25,9.35,8.36,8.38,20305800.0],["2021-03-25",8.03,9.1,7.79,8.96,22100800.0],["2021-03-26",8.91,9.02,8.26,8.75,16495900.0],["2021-03-29",8.73,8.95,8.115,8.21,14887100.0],["2021-03-30",7.955,8.48,7.68,8.35,18016000.0],["2021-03-31",8.6,8.75,8.38,8.59,14666300.0],["2021-04-01",9.052,9.06,8.24,8.33,18666100.0],["2021-04-05",8.4,8.55,8.08,8.18,12482900.0],["2021-04-06",8.05,8.31,7.877,8.27,12417500.0],["2021-04-07",8.19,8.22,7.62,7.68,17277500.0],["2021-04-08",7.74,8.02,7.67,7.93,13092300.0],["2021-04-09",7.84,8.1,7.79,7.82,7669700.0],["2021-04-12",7.87,7.9,7.26,7.34,15490400.0],["2021-04-13",7.459,7.74,7.35,7.63,14928000.0],["2021-04-14",7.72,8.16,7.55,7.6,15805900.0],["2021-04-15",7.691,7.698,6.83,7.08,21333200.0],["2021-04-16",6.916,7.33,6.69,7.32,14042700.0],["2021-04-19",7.18,7.2,6.57,6.64,21253100.0],["2021-04-20",7.05,7.79,6.87,7.14,68308500.0],["2021-04-21",7.12,7.44,6.85,7.39,22544500.0],["2021-04-22",7.71,7.77,7.09,7.25,20716800.0],["2021-04-23",7.26,7.56,7.14,7.49,12259400.0],["2021-04-26",7.66,8.35,7.57,8.23,21040600.0],["2021-04-27",9.15,9.33,7.86,8.13,59087700.0],["2021-04-28",8.11,8.19,7.83,7.96,18724200.0],["2021-04-29",8.0,8.094,7.47,7.71,17635500.0],["2021-04-30",7.52,7.81,7.28,7.34,13968200.0],["2021-05-03",7.33,7.38,6.93,7.11,14867000.0],["2021-05-04",6.95,7.0,6.61,6.98,17400000.0],["2021-05-05",7.035,7.18,6.76,6.87,12738400.0],["2021-05-06",6.77,6.79,6.24,6.48,21348400.0],["2021-05-07",6.62,6.89,6.53,6.67,13026800.0],["2021-05-10",6.602,6.609,6.21,6.22,14705500.0],["2021-05-11",5.62,6.35,5.51,6.23,19000500.0],["2021-05-12",6.04,6.23,5.9,5.91,11899700.0],["2021-05-13",5.95,6.16,5.39,5.53,19627100.0],["2021-05-14",5.67,6.31,5.65,6.23,15756400.0],["2021-05-17",6.17,6.36,5.95,6.31,15976700.0],["2021-05-18",6.27,6.71,6.155,6.49,12533100.0],["2021-05-19",6.16,6.35,6.05,6.19,11853700.0],["2021-05-20",6.33,6.55,6.06,6.41,12723200.0],["2021-05-21",6.383,6.47,6.174,6.18,8889100.0],["2021-05-24",6.21,6.59,6.1,6.43,13035600.0],["2021-05-25",6.52,6.64,6.32,6.52,12832600.0],["2021-05-26",6.57,7.43,6.52,7.13,22482500.0],["2021-05-27",7.27,7.44,6.92,7.38,21940400.0],["2021-05-28",7.5,7.71,7.05,7.1,12764300.0],["2021-06-01",7.202,7.3,7.04,7.22,10226200.0],["2021-06-02",7.244,7.67,7.16,7.55,12802500.0],["2021-06-03",7.47,7.605,7.25,7.27,9981700.0],["2021-06-04",7.429,8.29,7.29,7.69,25012800.0],["2021-06-07",7.84,8.3,7.615,8.15,16068300.0],["2021-06-08",8.34,8.42,7.78,8.3,15667100.0],["2021-06-09",8.29,8.38,7.76,7.9,12743700.0],["2021-06-10",7.974,8.16,7.61,7.68,9082700.0],["2021-06-11",7.78,8.1,7.655,7.76,8378700.0],["2021-06-14",7.88,8.41,7.64,8.01,16083400.0],["2021-06-15",7.99,8.08,7.365,7.42,13775700.0],["2021-06-16",7.417,7.58,7.24,7.54,9290400.0],["2021-06-17",7.47,8.18,7.45,8.14,22329900.0],["2021-06-18",8.0,8.218,7.61,7.68,12782700.0],["2021-06-21",7.67,7.69,7.275,7.59,8889600.0],["2021-06-22",7.49,8.11,7.36,8.07,20786100.0],["2021-06-23",8.03,8.77,8.02,8.65,29768200.0],["2021-06-24",8.68,8.73,8.33,8.62,12645100.0],["2021-06-25",8.64,9.075,8.41,8.77,19596700.0],["2021-06-28",8.9,9.3,8.77,8.86,15246600.0],["2021-06-29",9.015,9.06,8.42,8.52,12391900.0],["2021-06-30",8.46,8.47,8.14,8.24,10356500.0],["2021-07-01",8.453,8.49,7.902,8.0,10442000.0],["2021-07-02",7.96,8.12,7.67,7.7,8511700.0],["2021-07-06",7.72,7.93,7.43,7.6,8678600.0],["2021-07-07",7.603,7.69,7.01,7.09,11963400.0],["2021-07-08",6.92,7.27,6.762,7.13,9973000.0],["2021-07-09",7.15,7.3,7.01,7.27,5741000.0],["2021-07-12",7.23,7.34,6.95,7.12,6907600.0],["2021-07-13",7.09,7.1,6.77,6.79,6548000.0],["2021-07-14",6.86,6.91,6.48,6.52,7953400.0],["2021-07-15",6.5,6.75,6.29,6.48,7334900.0],["2021-07-16",6.52,6.862,6.48,6.63,11605700.0],["2021-07-19",6.32,6.46,6.17,6.41,10050900.0],["2021-07-20",6.515,6.69,6.17,6.59,7968100.0],["2021-07-21",6.59,6.96,6.59,6.87,6920400.0],["2021-07-22",6.851,6.96,6.43,6.52,8278600.0],["2021-07-23",6.595,6.62,6.31,6.42,5850100.0],["2021-07-26",6.37,6.6,6.25,6.35,5706800.0],["2021-07-27",6.33,6.33,5.96,6.2,9134000.0],["2021-07-28",6.19,6.639,6.16,6.51,6826500.0],["2021-07-29",6.59,6.625,6.36,6.43,4456200.0],["2021-07-30",6.39,6.52,6.28,6.33,4022500.0],["2021-08-02",6.35,6.47,6.29,6.3,4632400.0],["2021-08-03",6.35,6.37,6.06,6.22,6092900.0],["2021-08-04",6.15,6.335,6.08,6.09,6050900.0],["2021-08-05",6.15,6.43,6.07,6.26,6102500.0],["2021-08-06",6.27,6.31,6.1,6.24,4552100.0],["2021-08-09",6.21,6.48,6.173,6.34,5119900.0],["2021-08-10",6.56,6.98,6.46,6.56,12862500.0],["2021-08-11",6.62,6.63,6.23,6.38,6623300.0],["2021-08-12",6.5,6.51,6.21,6.34,5109100.0],["2021-08-13",6.25,6.26,5.77,5.78,16414300.0],["2021-08-16",5.79,5.8,5.57,5.64,8206100.0],["2021-08-17",5.55,5.62,5.29,5.39,12242600.0],["2021-08-18",5.51,5.91,5.23,5.65,16103500.0],["2021-08-19",5.51,5.685,5.41,5.45,7742000.0],["2021-08-20",5.46,5.69,5.41,5.64,6326000.0],["2021-08-23",5.692,5.94,5.648,5.94,7616500.0],["2021-08-24",5.98,6.1,5.745,6.09,8400700.0],["2021-08-25",6.09,6.14,5.94,6.0,5699200.0],["2021-08-26",5.96,6.27,5.86,5.88,6756700.0],["2021-08-27",5.9,6.14,5.87,6.07,5335700.0],["2021-08-30",6.08,6.22,5.88,6.13,7381000.0],["2021-08-31",6.15,6.48,6.15,6.4,8170500.0],["2021-09-01",6.519,6.57,6.33,6.33,7620400.0],["2021-09-02",6.41,6.64,6.33,6.46,5501600.0],["2021-09-03",6.49,6.54,6.29,6.42,4532000.0],["2021-09-07",6.36,6.48,6.3,6.35,5073300.0],["2021-09-08",6.502,6.575,6.08,6.12,7116900.0],["2021-09-09",6.092,6.48,6.02,6.31,6603800.0],["2021-09-10",6.34,6.45,6.1,6.13,4153900.0],["2021-09-13",6.18,6.18,5.91,6.02,4816000.0],["2021-09-14",6.058,6.12,5.77,5.85,5887600.0],["2021-09-15",5.83,6.02,5.792,6.02,4235000.0],["2021-09-16",5.98,6.16,5.96,6.01,4700300.0],["2021-09-17",6.042,6.16,5.929,6.12,4655600.0],["2021-09-20",5.86,5.9,5.56,5.66,9929100.0],["2021-09-21",5.682,5.775,5.58,5.67,5313600.0],["2021-09-22",5.704,6.23,5.68,6.12,10549400.0],["2021-09-23",6.11,6.33,6.01,6.26,7071500.0],["2021-09-24",6.15,6.18,5.93,5.97,5102400.0],["2021-09-27",5.97,6.19,5.85,6.13,4746600.0],["2021-09-28",6.04,6.08,5.77,5.8,6256800.0],["2021-09-29",5.88,5.9,5.55,5.56,5837800.0],["2021-09-30",5.62,5.77,5.57,5.64,4094700.0],["2021-10-01",5.67,5.71,5.51,5.64,3478400.0],["2021-10-04",5.6,5.62,5.35,5.38,5947700.0],["2021-10-05",5.43,5.57,5.377,5.51,5179300.0],["2021-10-06",5.44,5.59,5.4,5.52,4489300.0],["2021-10-07",5.587,5.85,5.575,5.68,5702000.0],["2021-10-08",5.69,5.775,5.62,5.64,3575000.0],["2021-10-11",5.64,5.78,5.58,5.59,2869200.0],["2021-10-12",5.609,5.69,5.51,5.62,3227100.0],["2021-10-13",5.63,5.767,5.58,5.68,4447400.0],["2021-10-14",5.739,5.76,5.62,5.69,3726300.0],["2021-10-15",5.68,5.75,5.56,5.6,4082100.0],["2021-10-18",5.54,5.615,5.51,5.51,4119900.0],["2021-10-19",5.57,5.93,5.55,5.89,7069700.0],["2021-10-20",5.8,5.98,5.78,5.84,4960000.0],["2021-10-21",5.81,5.95,5.71,5.73,4207700.0],["2021-10-22",5.77,5.77,5.48,5.56,5403100.0],["2021-10-25",5.53,5.83,5.5,5.78,7216300.0],["2021-10-26",5.78,6.15,5.74,5.89,11168600.0],["2021-10-27",6.03,6.15,5.68,5.7,8275000.0],["2021-10-28",5.74,5.88,5.717,5.88,4015100.0],["2021-10-29",5.87,6.03,5.833,5.88,4104200.0],["2021-11-01",5.92,6.38,5.87,6.28,11216500.0],["2021-11-02",6.31,6.35,6.085,6.27,7660800.0],["2021-11-03",6.55,6.745,6.16,6.25,14998800.0],["2021-11-04",6.27,6.48,6.01,6.05,9142500.0],["2021-11-05",6.08,6.09,5.76,5.8,8284800.0],["2021-11-08",5.87,6.19,5.85,6.13,7744100.0],["2021-11-09",6.089,6.15,5.85,5.96,6857400.0],["2021-11-10",5.86,5.895,5.48,5.57,9437000.0],["2021-11-11",5.65,5.72,5.54,5.62,5193700.0],["2021-11-12",5.62,5.68,5.49,5.66,5004700.0],["2021-11-15",5.639,5.66,5.47,5.52,5810800.0],["2021-11-16",5.5,5.51,5.28,5.42,6526600.0],["2021-11-17",5.4,5.52,5.17,5.18,7217000.0],["2021-11-18",5.2,5.2,4.715,4.84,13614800.0],["2021-11-19",4.78,5.0,4.76,4.85,5651100.0],["2021-11-22",4.87,4.88,4.45,4.62,11429200.0],["2021-11-23",4.6,4.72,4.51,4.62,7215500.0],["2021-11-24",4.8,5.26,4.65,5.1,14732600.0],["2021-11-26",4.876,4.99,4.82,4.98,4670200.0],["2021-11-29",5.06,5.1,4.76,4.8,7704900.0],["2021-11-30",4.73,4.83,4.53,4.79,7513500.0],["2021-12-01",4.85,4.87,4.45,4.46,5990700.0],["2021-12-02",4.4,4.51,4.2,4.45,6580700.0],["2021-12-03",4.39,4.47,4.16,4.24,8360500.0],["2021-12-06",4.2,4.44,3.98,4.33,10216900.0],["2021-12-07",4.44,4.62,4.38,4.52,6138400.0],["2021-12-08",4.52,4.7,4.43,4.64,3359500.0],["2021-12-09",4.62,4.65,4.4,4.43,3289900.0],["2021-12-10",4.45,4.54,4.28,4.33,3600900.0],["2021-12-13",4.29,4.29,4.02,4.07,7118600.0],["2021-12-14",4.02,4.17,3.995,4.06,4665100.0],["2021-12-15",4.02,4.26,3.89,4.2,8111400.0],["2021-12-16",4.28,4.28,3.92,3.95,6063500.0],["2021-12-17",3.9,4.18,3.84,4.15,10084900.0],["2021-12-20",4.0,4.05,3.89,3.96,6545400.0],["2021-12-21",4.03,4.14,3.99,4.12,5504300.0],["2021-12-22",4.1,4.145,4.01,4.07,6064500.0],["2021-12-23",4.04,4.18,4.0,4.11,5624400.0],["2021-12-27",4.09,4.1,3.9,3.91,7337300.0],["2021-12-28",3.91,3.97,3.78,3.83,8411600.0],["2021-12-29",3.81,3.88,3.71,3.76,7543100.0],["2021-12-30",3.75,4.0,3.74,3.88,7002500.0],["2021-12-31",3.81,3.98,3.77,3.8,6766100.0],["2022-01-03",3.85,4.145,3.85,4.06,5060000.0],["2022-01-04",4.055,4.12,3.845,3.98,4810800.0],["2022-01-05",3.99,4.125,3.87,3.88,8323500.0],["2022-01-06",3.93,3.93,3.67,3.8,5003200.0],["2022-01-07",3.75,3.9,3.73,3.81,3613000.0],["2022-01-10",3.77,3.78,3.6,3.73,6250900.0],["2022-01-11",3.73,3.93,3.68,3.87,4253600.0],["2022-01-12",3.88,3.925,3.74,3.76,3698600.0],["2022-01-13",3.79,3.81,3.62,3.62,3364600.0],["2022-01-14",3.6,3.71,3.57,3.71,4051300.0],["2022-01-18",3.58,3.64,3.455,3.46,6246000.0],["2022-01-19",3.5,3.551,3.36,3.36,6222200.0],["2022-01-20",3.42,3.61,3.38,3.38,6050100.0],["2022-01-21",3.33,3.38,3.17,3.24,7689100.0],["2022-01-24",3.07,3.33,3.0,3.32,13600600.0],["2022-01-25",3.22,3.45,3.22,3.35,6288100.0],["2022-01-26",3.45,3.78,3.42,3.51,12461100.0],["2022-01-27",3.533,3.55,3.21,3.24,7517300.0],["2022-01-28",3.24,3.37,3.13,3.37,5921000.0],["2022-01-31",3.49,3.73,3.46,3.67,8656700.0],["2022-02-01",3.7,3.88,3.62,3.8,5396800.0],["2022-02-02",3.89,3.92,3.65,3.73,7143800.0],["2022-02-03",3.58,3.69,3.53,3.59,4135700.0],["2022-02-04",3.61,3.75,3.55,3.72,2868400.0],["2022-02-07",3.74,3.858,3.7,3.73,3926100.0],["2022-02-08",3.72,3.92,3.72,3.87,3184500.0],["2022-02-09",3.95,4.0,3.825,3.92,5103800.0],["2022-02-10",3.81,4.16,3.79,3.92,6237500.0],["2022-02-11",3.92,4.02,3.75,3.79,4706900.0],["2022-02-14",3.745,3.89,3.73,3.76,3091300.0],["2022-02-15",3.84,3.965,3.823,3.95,3359400.0],["2022-02-16",3.92,4.03,3.84,3.9,2813600.0],["2022-02-17",3.87,3.9,3.685,3.72,2783400.0],["2022-02-18",3.66,3.756,3.59,3.62,2702500.0],["2022-02-22",3.47,3.63,3.425,3.49,3553200.0],["2022-02-23",3.53,3.585,3.35,3.38,3099100.0],["2022-02-24",3.08,3.5,3.08,3.5,5371700.0],["2022-02-25",3.48,3.52,3.36,3.49,3339200.0],["2022-02-28",3.43,3.58,3.43,3.54,2906000.0],["2022-03-01",3.49,3.58,3.435,3.47,3034500.0],["2022-03-02",3.45,3.49,3.345,3.46,2808700.0],["2022-03-03",3.46,3.46,3.3,3.32,2487300.0],["2022-03-04",3.26,3.35,3.165,3.2,3186100.0],["2022-03-07",3.14,3.259,3.11,3.16,4180900.0],["2022-03-08",3.17,3.32,3.07,3.23,3897600.0],["2022-03-09",3.26,3.4,3.225,3.35,2494300.0],["2022-03-10",3.27,3.385,3.22,3.37,2264700.0],["2022-03-11",3.38,3.38,3.21,3.23,3147900.0],["2022-03-14",3.2,3.2,3.0,3.06,5287200.0],["2022-03-15",3.09,3.24,3.06,3.24,3230800.0],["2022-03-16",3.3,3.46,3.265,3.46,3782700.0],["2022-03-17",3.43,3.65,3.385,3.64,3031100.0],["2022-03-18",3.6,3.71,3.575,3.68,2583000.0],["2022-03-21",3.69,3.875,3.64,3.75,3301100.0],["2022-03-22",3.75,3.945,3.73,3.87,3292000.0],["2022-03-23",3.83,3.915,3.75,3.8,2060300.0],["2022-03-24",3.83,3.85,3.71,3.84,1871200.0],["2022-03-25",3.87,3.87,3.645,3.75,2765400.0],["2022-03-28",3.75,3.764,3.58,3.74,2426900.0],["2022-03-29",3.77,3.96,3.74,3.94,3755800.0],["2022-03-30",3.89,3.98,3.78,3.82,3240500.0],["2022-03-31",3.8,3.84,3.43,3.56,5679600.0],["2022-04-01",3.55,3.565,3.44,3.46,2771000.0],["2022-04-04",3.48,3.63,3.45,3.57,3833300.0],["2022-04-05",3.56,3.56,3.343,3.37,2912700.0],["2022-04-06",3.32,3.34,3.2,3.26,3101700.0],["2022-04-07",3.23,3.292,3.14,3.22,3071200.0],["2022-04-08",3.21,3.23,3.14,3.18,1628700.0],["2022-04-11",3.11,3.195,3.082,3.15,2143900.0],["2022-04-12",3.23,3.24,3.1,3.12,2512700.0],["2022-04-13",3.14,3.2,3.09,3.12,2338900.0],["2022-04-14",3.12,3.12,3.04,3.06,3114200.0],["2022-04-18",3.04,3.08,2.87,2.9,6211000.0],["2022-04-19",2.92,3.098,2.895,3.02,2934200.0],["2022-04-20",3.04,3.07,2.98,3.05,2660000.0],["2022-04-21",3.08,3.12,2.89,2.93,2812800.0],["2022-04-22",2.9,2.97,2.87,2.9,3184400.0],["2022-04-25",2.88,2.97,2.85,2.97,3222500.0],["2022-04-26",2.96,2.96,2.79,2.83,3750200.0],["2022-04-27",2.83,2.92,2.8,2.82,2969300.0],["2022-04-28",2.84,2.9,2.67,2.88,4003800.0],["2022-04-29",2.84,2.97,2.83,2.84,2465300.0],["2022-05-02",2.83,2.95,2.79,2.95,2776000.0],["2022-05-03",2.97,3.04,2.94,2.99,2146800.0],["2022-05-04",2.97,3.09,2.89,3.08,2672000.0],["2022-05-05",3.0,3.005,2.86,2.92,2430100.0],["2022-05-06",2.87,2.909,2.77,2.8,3402000.0],["2022-05-09",2.73,2.78,2.58,2.61,8342100.0],["2022-05-10",2.665,2.72,2.41,2.47,8941900.0],["2022-05-11",2.37,2.49,2.25,2.27,7280400.0],["2022-05-12",2.21,2.48,2.17,2.34,5826100.0],["2022-05-13",2.42,2.635,2.41,2.55,4604900.0],["2022-05-16",2.53,2.59,2.46,2.54,3519800.0],["2022-05-17",2.84,3.04,2.765,2.91,10789500.0],["2022-05-18",2.83,3.13,2.82,2.99,8127200.0],["2022-05-19",2.91,3.07,2.908,2.985,5030300.0],["2022-05-20",3.01,3.07,2.745,2.82,4128300.0],["2022-05-23",2.8,2.82,2.7,2.78,2338600.0],["2022-05-24",2.73,2.76,2.66,2.73,2492800.0],["2022-05-25",2.7,2.78,2.67,2.73,3244200.0],["2022-05-26",2.73,2.82,2.7,2.74,2407100.0],["2022-05-27",2.75,2.93,2.75,2.9,3798100.0],["2022-05-31",2.98,3.1,2.86,2.98,3927800.0],["2022-06-01",3.005,3.1,2.93,2.98,3017800.0],["2022-06-02",2.99,3.09,2.96,3.06,2358300.0],["2022-06-03",2.98,3.12,2.93,3.05,3307700.0],["2022-06-06",3.08,3.12,2.97,3.0,2341800.0],["2022-06-07",2.94,3.07,2.92,3.06,1601300.0],["2022-06-08",3.05,3.21,3.03,3.18,3146100.0],["2022-06-09",3.14,3.21,3.07,3.08,2124400.0],["2022-06-10",3.04,3.15,2.94,2.98,2296500.0],["2022-06-13",2.802,2.92,2.76,2.76,4343500.0],["2022-06-14",2.8,2.9,2.72,2.86,2195800.0],["2022-06-15",2.88,3.09,2.873,3.03,3345100.0],["2022-06-16",2.92,2.982,2.86,2.9,2887000.0],["2022-06-17",2.9,3.1,2.89,3.02,3870200.0],["2022-06-21",3.055,3.13,3.04,3.09,2752800.0],["2022-06-22",3.03,3.18,3.03,3.11,2354600.0],["2022-06-23",3.11,3.2,3.1,3.16,2008300.0],["2022-06-24",3.2,3.25,3.17,3.19,2709200.0],["2022-06-27",3.2,3.26,3.16,3.24,3077600.0],["2022-06-28",3.24,3.35,3.18,3.2,3481900.0],["2022-06-29",3.14,3.17,3.07,3.12,2301700.0],["2022-06-30",3.05,3.18,3.01,3.14,2413900.0],["2022-07-01",3.13,3.19,3.06,3.1,1916100.0],["2022-07-05",3.06,3.31,3.03,3.31,3455400.0],["2022-07-06",3.28,3.39,3.23,3.27,2803900.0],["2022-07-07",3.26,3.46,3.255,3.36,3211200.0],["2022-07-08",3.31,3.46,3.27,3.41,2453400.0],["2022-07-11",3.35,3.39,3.27,3.27,1834300.0],["2022-07-12",3.29,3.335,3.225,3.29,1799000.0],["2022-07-13",3.24,3.42,3.22,3.4,2334900.0],["2022-07-14",3.35,3.43,3.31,3.39,2026300.0],["2022-07-15",3.4,3.423,3.29,3.34,3415600.0],["2022-07-18",3.39,3.45,3.083,3.12,5159500.0],["2022-07-19",3.19,3.24,3.121,3.21,2179000.0],["2022-07-20",3.2,3.47,3.195,3.46,4300400.0],["2022-07-21",3.42,3.539,3.41,3.47,2615600.0],["2022-07-22",3.46,3.46,3.31,3.35,2342200.0],["2022-07-25",3.35,3.35,3.25,3.3,1069400.0],["2022-07-26",3.27,3.28,3.15,3.16,1317400.0],["2022-07-27",3.24,3.27,3.17,3.25,1368700.0],["2022-07-28",3.25,3.345,3.22,3.32,1383100.0],["2022-07-29",3.32,3.345,3.25,3.29,2139600.0],["2022-08-01",3.24,3.31,3.21,3.29,1015000.0],["2022-08-02",3.255,3.45,3.23,3.44,2282000.0],["2022-08-03",3.5,3.55,3.38,3.39,3796200.0],["2022-08-04",3.41,3.59,3.39,3.48,2804700.0],["2022-08-05",3.4,3.45,3.33,3.42,3569300.0],["2022-08-08",3.42,3.47,3.35,3.38,2825200.0],["2022-08-09",3.36,3.36,3.26,3.27,1906300.0],["2022-08-10",3.34,3.47,3.275,3.45,3094200.0],["2022-08-11",3.5,3.74,3.5,3.53,4664000.0],["2022-08-12",3.52,3.59,3.426,3.58,2428400.0],["2022-08-15",3.55,3.61,3.49,3.55,1876000.0],["2022-08-16",3.53,3.56,3.43,3.53,2522300.0],["2022-08-17",3.46,3.585,3.415,3.53,2850800.0],["2022-08-18",3.51,3.51,3.44,3.45,1534900.0],["2022-08-19",3.43,3.43,3.25,3.26,2361600.0],["2022-08-22",3.22,3.23,3.1,3.1,2215600.0],["2022-08-23",3.11,3.16,3.06,3.07,1585500.0],["2022-08-24",3.08,3.2,3.065,3.16,1107200.0],["2022-08-25",3.19,3.23,3.14,3.21,1171000.0],["2022-08-26",3.19,3.19,3.04,3.04,2063900.0],["2022-08-29",3.0,3.115,2.98,3.05,1560700.0],["2022-08-30",3.08,3.09,2.94,2.98,1392500.0],["2022-08-31",2.99,3.025,2.94,2.97,2129100.0],["2022-09-01",3.02,3.02,2.74,2.78,4197100.0],["2022-09-02",2.84,2.852,2.575,2.62,11229400.0],["2022-09-06",2.63,2.63,2.46,2.49,5838000.0],["2022-09-07",2.53,2.7,2.41,2.68,18717900.0],["2022-09-08",2.62,2.72,2.57,2.7,4547800.0],["2022-09-09",2.72,2.77,2.7,2.76,2160200.0],["2022-09-12",2.77,2.77,2.67,2.77,2094300.0],["2022-09-13",2.68,2.705,2.64,2.67,3408100.0],["2022-09-14",2.65,2.68,2.62,2.66,2392200.0],["2022-09-15",2.64,2.67,2.53,2.54,2775200.0],["2022-09-16",2.5,2.53,2.46,2.49,2205500.0],["2022-09-19",2.45,2.48,2.44,2.45,1766700.0],["2022-09-20",2.45,2.475,2.44,2.45,1402500.0],["2022-09-21",2.43,2.47,2.38,2.41,2101400.0],["2022-09-22",2.41,2.43,2.35,2.39,2378400.0],["2022-09-23",2.36,2.455,2.32,2.43,3051200.0],["2022-09-26",2.42,2.46,2.37,2.4,2338000.0],["2022-09-27",2.41,2.49,2.39,2.45,1807800.0],["2022-09-28",2.39,2.52,2.39,2.49,2007400.0],["2022-09-29",2.44,2.45,2.37,2.41,1927100.0],["2022-09-30",2.41,2.495,2.38,2.39,1561300.0],["2022-10-03",2.39,2.47,2.36,2.43,2362700.0],["2022-10-04",2.48,2.54,2.45,2.49,2131600.0],["2022-10-05",2.43,2.47,2.41,2.46,1073900.0],["2022-10-06",2.4,2.455,2.38,2.45,1999200.0],["2022-10-07",2.43,2.43,2.37,2.38,2089700.0],["2022-10-10",2.385,2.39,2.29,2.32,2771900.0],["2022-10-11",2.31,2.415,2.295,2.35,2120600.0],["2022-10-12",2.34,2.34,2.3,2.3,1323200.0],["2022-10-13",2.25,2.4,2.233,2.38,2636000.0],["2022-10-14",2.37,2.4,2.31,2.33,1227200.0],["2022-10-17",2.36,2.485,2.36,2.43,2503600.0],["2022-10-18",2.46,2.49,2.325,2.35,3135300.0],["2022-10-19",2.35,2.38,2.32,2.36,1908800.0],["2022-10-20",2.33,2.41,2.33,2.35,1422100.0],["2022-10-21",2.33,2.47,2.33,2.46,2781400.0],["2022-10-24",2.45,2.51,2.39,2.49,2683100.0],["2022-10-25",2.45,2.555,2.45,2.54,2176200.0],["2022-10-26",2.47,2.56,2.47,2.49,1689100.0],["2022-10-27",2.49,2.53,2.46,2.46,4979500.0],["2022-10-28",2.46,2.5,2.42,2.49,1424100.0],["2022-10-31",2.46,2.5,2.42,2.48,1537500.0],["2022-11-01",2.5,2.53,2.46,2.47,2303800.0],["2022-11-02",2.45,2.5,2.4,2.41,1786600.0],["2022-11-03",2.37,2.97,2.37,2.67,15231400.0],["2022-11-04",2.71,2.79,2.6,2.76,4148000.0],["2022-11-07",2.75,2.765,2.662,2.71,1869300.0],["2022-11-08",2.7,2.74,2.61,2.66,1712300.0],["2022-11-09",2.6,2.65,2.515,2.53,2902800.0],["2022-11-10",2.63,2.715,2.59,2.65,3417500.0],["2022-11-11",2.65,2.73,2.62,2.71,2213500.0],["2022-11-14",2.69,2.765,2.65,2.7,1591200.0],["2022-11-15",2.75,2.78,2.62,2.63,4001000.0],["2022-11-16",2.6,2.62,2.54,2.56,2087100.0],["2022-11-17",2.5,2.56,2.46,2.55,1313300.0],["2022-11-18",2.55,2.57,2.47,2.5,1444900.0],["2022-11-21",2.45,2.48,2.42,2.42,1428100.0],["2022-11-22",2.43,2.45,2.39,2.41,1587800.0],["2022-11-23",2.4,2.43,2.385,2.41,1617600.0],["2022-11-25",2.43,2.47,2.4,2.46,587500.0],["2022-11-28",2.42,2.47,2.41,2.41,4548600.0],["2022-11-29",2.39,2.415,2.33,2.37,2736000.0],["2022-11-30",2.38,2.49,2.34,2.47,2515700.0],["2022-12-01",2.52,2.552,2.37,2.38,3570800.0],["2022-12-02",2.35,2.37,2.3,2.34,3090300.0],["2022-12-05",2.35,2.449,2.345,2.35,2892900.0],["2022-12-06",2.35,2.37,2.18,2.19,6833600.0],["2022-12-07",2.19,2.22,2.11,2.17,4055000.0],["2022-12-08",2.16,2.19,2.12,2.15,2026900.0],["2022-12-09",2.16,2.16,2.06,2.07,2310900.0],["2022-12-12",2.06,2.22,2.06,2.18,3130400.0],["2022-12-13",2.25,2.36,2.21,2.36,5532600.0],["2022-12-14",2.4,2.52,2.37,2.47,3860200.0],["2022-12-15",2.45,2.51,2.42,2.46,3549800.0],["2022-12-16",2.44,2.5,2.41,2.41,8445500.0],["2022-12-19",2.4,2.43,2.28,2.41,4771200.0],["2022-12-20",2.38,2.42,2.35,2.4,2793100.0],["2022-12-21",2.4,2.43,2.37,2.4,1783600.0],["2022-12-22",2.37,2.44,2.325,2.41,3879500.0],["2022-12-23",2.4,2.45,2.39,2.41,1551900.0],["2022-12-27",2.38,2.43,2.37,2.41,4286200.0],["2022-12-28",2.36,2.445,2.36,2.38,1845500.0],["2022-12-29",2.38,2.42,2.3,2.35,3354800.0],["2022-12-30",2.31,2.34,2.26,2.3,2824800.0],["2023-01-03",2.38,2.39,2.27,2.32,2492900.0],["2023-01-04",2.3,2.47,2.29,2.47,2110300.0],["2023-01-05",2.46,2.55,2.45,2.54,1017400.0],["2023-01-06",2.49,2.52,2.48,2.49,1514500.0],["2023-01-09",2.51,2.55,2.49,2.51,3370800.0],["2023-01-10",2.51,2.55,2.49,2.51,4134100.0],["2023-01-11",2.51,2.57,2.485,2.5,3779700.0],["2023-01-12",2.5,2.557,2.44,2.52,4153400.0],["2023-01-13",2.5,2.57,2.48,2.53,948000.0],["2023-01-17",2.52,2.57,2.495,2.51,1659000.0],["2023-01-18",2.53,2.54,2.35,2.35,2468200.0],["2023-01-19",2.34,2.37,2.275,2.35,3579500.0],["2023-01-20",2.35,2.485,2.35,2.48,2530200.0],["2023-01-23",2.47,2.605,2.44,2.57,3919400.0],["2023-01-24",2.57,2.75,2.554,2.72,5015700.0],["2023-01-25",2.67,2.79,2.64,2.71,3024100.0],["2023-01-26",2.73,2.77,2.68,2.72,1603600.0],["2023-01-27",2.71,2.91,2.69,2.86,3056100.0],["2023-01-30",2.82,2.83,2.71,2.73,2400900.0],["2023-01-31",2.73,2.78,2.725,2.76,2859100.0],["2023-02-01",2.77,2.78,2.68,2.73,3306800.0],["2023-02-02",2.75,2.99,2.74,2.82,8106600.0],["2023-02-03",2.79,2.91,2.769,2.81,2604300.0],["2023-02-06",2.755,2.78,2.67,2.69,1902100.0],["2023-02-07",2.69,2.7,2.555,2.61,1542100.0],["2023-02-08",2.6,2.62,2.56,2.58,1266300.0],["2023-02-09",2.6,2.606,2.52,2.53,1588000.0],["2023-02-10",2.53,2.53,2.42,2.5,1387600.0],["2023-02-13",2.52,2.57,2.46,2.56,1972700.0],["2023-02-14",2.55,2.64,2.525,2.63,1772300.0],["2023-02-15",2.77,2.99,2.7,2.95,7968200.0],["2023-02-16",2.89,3.019,2.85,2.91,4013500.0],["2023-02-17",2.89,2.92,2.82,2.89,2133200.0],["2023-02-21",2.885,2.9,2.75,2.79,2051300.0],["2023-02-22",2.8,2.9,2.8,2.87,1577900.0],["2023-02-23",2.86,2.93,2.84,2.84,1154700.0],["2023-02-24",2.8,2.88,2.8,2.83,1535700.0],["2023-02-27",2.83,2.95,2.83,2.91,1586000.0],["2023-02-28",2.89,2.99,2.89,2.94,1804900.0],["2023-03-01",2.95,3.0,2.93,2.96,1742700.0],["2023-03-02",2.93,3.11,2.92,3.11,2616900.0],["2023-03-03",3.11,3.18,3.095,3.1,1898400.0],["2023-03-06",3.12,3.22,3.07,3.08,2649700.0],["2023-03-07",3.08,3.08,2.98,3.04,2284900.0],["2023-03-08",3.03,3.055,3.0,3.04,2433000.0],["2023-03-09",3.06,3.15,3.031,3.1,4446900.0],["2023-03-10",2.85,3.02,2.66,2.77,6485100.0],["2023-03-13",2.665,2.81,2.66,2.72,3442100.0],["2023-03-14",2.73,2.74,2.51,2.56,5940100.0],["2023-03-15",2.49,2.6,2.46,2.49,2977900.0],["2023-03-16",2.49,2.63,2.43,2.61,2245900.0],["2023-03-17",2.61,2.62,2.58,2.6,1427200.0],["2023-03-20",2.59,2.62,2.57,2.57,1378900.0],["2023-03-21",2.62,2.63,2.49,2.54,1951300.0],["2023-03-22",2.51,2.51,2.38,2.38,2901100.0],["2023-03-23",2.41,2.475,2.39,2.4,2106800.0],["2023-03-24",2.42,2.66,2.388,2.59,4625900.0],["2023-03-27",2.61,2.65,2.55,2.6,1473900.0],["2023-03-28",2.59,2.595,2.55,2.56,1233100.0],["2023-03-29",2.58,2.645,2.53,2.595,1862400.0],["2023-03-30",2.65,2.93,2.62,2.87,3625100.0],["2023-03-31",2.88,2.93,2.86,2.89,2062200.0],["2023-04-03",2.84,2.9,2.8,2.89,1407200.0],["2023-04-04",2.87,2.935,2.825,2.84,2034200.0],["2023-04-05",2.84,2.86,2.51,2.55,2980000.0],["2023-04-06",2.56,2.6,2.51,2.55,1131000.0],["2023-04-10",2.6,2.62,2.485,2.55,1898600.0],["2023-04-11",2.52,2.56,2.51,2.53,990500.0],["2023-04-12",2.54,2.555,2.475,2.48,1291700.0],["2023-04-13",2.51,2.56,2.48,2.52,1249500.0],["2023-04-14",2.5,2.53,2.47,2.49,876500.0],["2023-04-17",2.485,2.58,2.47,2.53,1653500.0],["2023-04-18",2.53,2.57,2.48,2.5,1041000.0],["2023-04-19",2.48,2.5,2.42,2.47,1490200.0],["2023-04-20",2.44,2.46,2.405,2.42,1543700.0],["2023-04-21",2.42,2.47,2.375,2.47,1375500.0],["2023-04-24",2.45,2.46,2.413,2.42,850000.0],["2023-04-25",2.41,2.41,2.36,2.39,1524900.0],["2023-04-26",2.39,2.428,2.36,2.39,872800.0],["2023-04-27",2.38,2.46,2.37,2.45,905800.0],["2023-04-28",2.45,2.525,2.41,2.47,890200.0],["2023-05-01",2.45,2.53,2.44,2.52,909700.0],["2023-05-02",2.52,2.525,2.45,2.5,953900.0],["2023-05-03",2.47,2.57,2.47,2.54,1081100.0],["2023-05-04",2.49,2.55,2.48,2.52,529300.0],["2023-05-05",2.55,2.57,2.5,2.5,916500.0],["2023-05-08",2.48,2.66,2.46,2.65,2051100.0],["2023-05-09",2.64,2.66,2.57,2.6,728100.0],["2023-05-10",2.6,2.66,2.6,2.63,814400.0],["2023-05-11",2.61,2.64,2.55,2.59,878600.0],["2023-05-12",2.55,2.6,2.51,2.52,1060800.0],["2023-05-15",2.5,2.565,2.46,2.53,4058400.0],["2023-05-16",2.5,2.54,2.46,2.46,1431900.0],["2023-05-17",2.46,2.5,2.44,2.48,1101300.0],["2023-05-18",2.5,2.53,2.46,2.48,1214900.0],["2023-05-19",2.46,2.515,2.45,2.45,1448000.0],["2023-05-22",2.45,2.48,2.41,2.45,3264000.0],["2023-05-23",2.42,2.47,2.41,2.45,1116900.0],["2023-05-24",2.43,2.44,2.38,2.43,1031600.0],["2023-05-25",2.41,2.47,2.33,2.36,4858300.0],["2023-05-26",2.35,2.39,2.32,2.38,1646900.0],["2023-05-30",2.4,2.405,2.275,2.36,2441500.0],["2023-05-31",2.33,2.41,2.31,2.41,1615000.0],["2023-06-01",2.41,2.45,2.38,2.39,931100.0],["2023-06-02",2.39,2.45,2.35,2.44,895900.0],["2023-06-05",2.38,2.41,2.28,2.4,3912000.0],["2023-06-06",2.4,2.415,2.37,2.38,2345300.0],["2023-06-07",2.39,2.48,2.39,2.39,3401000.0],["2023-06-08",2.39,2.41,2.36,2.37,2587000.0],["2023-06-09",2.39,2.43,2.365,2.4,2021700.0],["2023-06-12",2.39,2.43,2.3,2.43,2974300.0],["2023-06-13",2.38,2.495,2.38,2.46,1991800.0],["2023-06-14",2.48,2.49,2.415,2.42,1611000.0],["2023-06-15",2.43,2.48,2.4,2.43,1549400.0],["2023-06-16",2.46,2.53,2.45,2.51,6009300.0],["2023-06-20",2.49,2.52,2.35,2.35,2416700.0],["2023-06-21",2.37,2.381,2.3,2.33,2321400.0],["2023-06-22",2.32,2.32,2.27,2.3,1339200.0],["2023-06-23",2.3,2.3,2.21,2.21,1640400.0],["2023-06-26",2.19,2.29,2.16,2.28,1772400.0],["2023-06-27",2.29,2.33,2.27,2.32,1621500.0],["2023-06-28",2.33,2.42,2.33,2.41,2833300.0],["2023-06-29",2.48,2.81,2.48,2.76,9559600.0],["2023-06-30",2.77,2.95,2.75,2.89,7573600.0],["2023-07-03",2.96,2.99,2.84,2.93,3243700.0],["2023-07-05",2.92,3.067,2.89,2.98,4467600.0],["2023-07-06",2.97,2.97,2.8,2.89,3285400.0],["2023-07-07",2.9,3.04,2.9,3.02,2972600.0],["2023-07-10",3.0,3.08,2.97,3.05,4055800.0],["2023-07-11",3.05,3.155,3.03,3.11,4974000.0],["2023-07-12",3.13,3.15,3.07,3.14,4128700.0],["2023-07-13",3.15,3.24,3.12,3.15,4095000.0],["2023-07-14",3.14,3.19,3.1,3.11,2493000.0],["2023-07-17",3.03,3.19,3.02,3.18,3581800.0],["2023-07-18",3.15,3.205,3.13,3.16,2546900.0],["2023-07-19",3.14,3.19,3.13,3.15,3395000.0],["2023-07-20",3.13,3.255,3.13,3.2,3474500.0],["2023-07-21",3.16,3.29,3.15,3.17,4081400.0],["2023-07-24",3.15,3.29,3.14,3.23,2600200.0],["2023-07-25",3.25,3.323,3.25,3.26,2784100.0],["2023-07-26",3.22,3.33,3.21,3.28,2766500.0],["2023-07-27",3.29,3.35,3.16,3.17,3800300.0],["2023-07-28",3.2,3.33,3.16,3.23,5793700.0],["2023-07-31",3.21,3.285,3.08,3.1,4424100.0],["2023-08-01",3.07,3.17,3.05,3.11,3291700.0],["2023-08-02",3.06,3.09,2.99,2.99,2319400.0],["2023-08-03",2.94,2.941,2.78,2.79,2569600.0],["2023-08-04",2.8,2.81,2.72,2.79,2265900.0],["2023-08-07",2.99,3.075,2.91,2.99,3856800.0],["2023-08-08",2.96,2.96,2.89,2.95,1421200.0],["2023-08-09",2.95,2.95,2.88,2.91,1345400.0],["2023-08-10",2.91,2.92,2.89,2.9,1227400.0],["2023-08-11",2.85,2.9,2.85,2.87,1428600.0],["2023-08-14",2.88,2.93,2.86,2.91,945700.0],["2023-08-15",2.89,2.98,2.85,2.9,1801700.0],["2023-08-16",2.88,2.9,2.84,2.85,1179400.0],["2023-08-17",2.85,2.87,2.82,2.85,1701300.0],["2023-08-18",2.85,2.87,2.785,2.86,1554500.0],["2023-08-21",2.85,2.88,2.802,2.84,1401100.0],["2023-08-22",2.83,2.9,2.8,2.83,1224100.0],["2023-08-23",2.8,2.895,2.8,2.86,931500.0],["2023-08-24",2.87,2.87,2.78,2.78,1331000.0],["2023-08-25",2.78,2.85,2.75,2.85,1311900.0],["2023-08-28",2.9,3.025,2.88,2.98,2704800.0],["2023-08-29",2.96,3.1,2.94,3.05,1987500.0],["2023-08-30",3.05,3.15,3.02,3.13,2791200.0],["2023-08-31",3.12,3.23,3.12,3.18,2218800.0],["2023-09-01",3.18,3.19,2.96,2.96,1567500.0],["2023-09-05",2.92,2.925,2.68,2.71,3065000.0],["2023-09-06",2.7,2.76,2.67,2.75,1270600.0],["2023-09-07",2.7,2.86,2.64,2.84,2606500.0],["2023-09-08",2.82,2.83,2.7,2.72,951300.0],["2023-09-11",2.71,2.72,2.64,2.66,1416300.0],["2023-09-12",2.64,2.715,2.63,2.67,792500.0],["2023-09-13",2.67,2.67,2.58,2.59,1327800.0],["2023-09-14",2.6,2.65,2.57,2.61,1139200.0],["2023-09-15",2.61,2.615,2.52,2.54,1182600.0],["2023-09-18",2.53,2.55,2.5,2.52,1103600.0],["2023-09-19",2.51,2.6,2.51,2.53,1302600.0],["2023-09-20",2.66,2.775,2.61,2.74,3106200.0],["2023-09-21",2.68,2.8,2.55,2.57,2394600.0],["2023-09-22",2.57,2.68,2.57,2.58,1678600.0],["2023-09-25",2.55,2.63,2.55,2.6,1546100.0],["2023-09-26",2.58,2.66,2.555,2.57,1293300.0],["2023-09-27",2.59,2.745,2.59,2.72,1827200.0],["2023-09-28",2.7,2.76,2.67,2.68,2099200.0],["2023-09-29",2.7,2.79,2.68,2.72,1730300.0],["2023-10-02",2.7,2.74,2.64,2.65,1307200.0],["2023-10-03",2.65,2.7,2.61,2.64,1267400.0],["2023-10-04",2.63,2.71,2.63,2.69,1500000.0],["2023-10-05",2.67,2.73,2.66,2.69,1161700.0],["2023-10-06",2.66,2.81,2.66,2.79,1260600.0],["2023-10-09",2.68,2.802,2.67,2.69,1826800.0],["2023-10-10",2.7,2.82,2.7,2.8,1842000.0],["2023-10-11",2.8,2.85,2.74,2.75,1388900.0],["2023-10-12",2.74,2.81,2.73,2.76,1132700.0],["2023-10-13",2.76,2.77,2.63,2.67,1172400.0],["2023-10-16",2.61,2.645,2.54,2.55,1044300.0],["2023-10-17",2.54,2.61,2.53,2.6,816200.0],["2023-10-18",2.58,2.58,2.45,2.48,1158500.0],["2023-10-19",2.59,2.83,2.59,2.73,5781100.0],["2023-10-20",2.69,2.82,2.69,2.79,2710100.0],["2023-10-23",2.71,2.91,2.71,2.79,2853900.0],["2023-10-24",2.8,2.88,2.79,2.87,1628300.0],["2023-10-25",2.86,2.86,2.7,2.72,1728800.0],["2023-10-26",2.67,2.77,2.67,2.71,1469500.0],["2023-10-27",2.7,2.72,2.58,2.59,1471100.0],["2023-10-30",2.6,2.645,2.55,2.57,1379600.0],["2023-10-31",2.54,2.66,2.525,2.66,943100.0],["2023-11-01",2.66,2.66,2.53,2.57,1030600.0],["2023-11-02",2.59,2.655,2.58,2.63,1020300.0],["2023-11-03",2.65,2.68,2.55,2.57,1465600.0],["2023-11-06",2.58,2.62,2.53,2.53,929500.0],["2023-11-07",2.53,2.57,2.5,2.54,594900.0],["2023-11-08",2.52,2.54,2.47,2.47,1103700.0],["2023-11-09",2.48,2.491,2.41,2.42,1248700.0],["2023-11-10",2.42,2.48,2.395,2.48,1042400.0],["2023-11-13",2.48,2.48,2.4,2.42,1003300.0],["2023-11-14",2.45,2.5,2.42,2.5,1560000.0],["2023-11-15",2.5,2.575,2.49,2.54,1464200.0],["2023-11-16",2.48,2.495,2.4,2.42,1182800.0],["2023-11-17",2.42,2.47,2.4,2.45,1648000.0],["2023-11-20",2.45,2.519,2.435,2.47,1245800.0],["2023-11-21",2.43,2.46,2.41,2.42,656500.0],["2023-11-22",2.42,2.465,2.4,2.42,883600.0],["2023-11-24",2.4,2.5,2.4,2.48,587600.0],["2023-11-27",2.45,2.51,2.435,2.46,1333300.0],["2023-11-28",2.44,2.47,2.35,2.36,2272700.0],["2023-11-29",2.37,2.41,2.31,2.31,1561300.0],["2023-11-30",2.3,2.36,2.26,2.3,3192900.0],["2023-12-01",2.28,2.33,2.26,2.32,1689300.0],["2023-12-04",2.29,2.38,2.29,2.37,1116000.0],["2023-12-05",2.37,2.37,2.29,2.32,1295500.0],["2023-12-06",2.3,2.35,2.3,2.32,953100.0],["2023-12-07",2.31,2.42,2.31,2.41,1594300.0],["2023-12-08",2.41,2.5,2.37,2.4,1266800.0],["2023-12-11",2.38,2.38,2.23,2.26,2870200.0],["2023-12-12",2.26,2.27,2.21,2.21,1767700.0],["2023-12-13",2.21,2.3,2.2,2.29,1968200.0],["2023-12-14",2.32,2.395,2.3,2.34,2155700.0],["2023-12-15",2.32,2.39,2.29,2.39,7044300.0],["2023-12-18",2.38,2.46,2.34,2.43,2020800.0],["2023-12-19",2.42,2.5,2.41,2.48,1608500.0],["2023-12-20",2.45,2.479,2.36,2.36,1809600.0],["2023-12-21",2.36,2.4,2.35,2.4,1150000.0],["2023-12-22",2.38,2.44,2.362,2.4,1469200.0],["2023-12-26",2.37,2.535,2.37,2.5,2818900.0],["2023-12-27",2.5,2.578,2.43,2.47,1584700.0],["2023-12-28",2.46,2.51,2.45,2.46,1513800.0],["2023-12-29",2.5,2.51,2.4,2.4,1842100.0],["2024-01-02",2.38,2.415,2.33,2.34,1722700.0],["2024-01-03",2.31,2.345,2.28,2.29,1731300.0],["2024-01-04",2.3,2.35,2.275,2.33,774900.0],["2024-01-05",2.36,2.365,2.29,2.31,889200.0],["2024-01-08",2.32,2.34,2.28,2.3,757200.0],["2024-01-09",2.28,2.31,2.27,2.29,921400.0],["2024-01-10",2.28,2.29,2.22,2.24,1235200.0],["2024-01-11",2.23,2.26,2.19,2.2,1888800.0],["2024-01-12",2.21,2.27,2.18,2.23,1995800.0],["2024-01-16",2.2,2.2,2.14,2.14,1313400.0],["2024-01-17",2.11,2.12,2.09,2.11,1189900.0],["2024-01-18",2.1,2.135,2.07,2.09,1682800.0],["2024-01-19",2.1,2.22,2.06,2.22,3402000.0],["2024-01-22",2.21,2.33,2.2,2.29,3233300.0],["2024-01-23",2.31,2.38,2.31,2.34,2241500.0],["2024-01-24",2.34,2.346,2.28,2.29,1931100.0],["2024-01-25",2.28,2.366,2.28,2.36,1707600.0],["2024-01-26",2.33,2.43,2.33,2.38,1807400.0],["2024-01-29",2.34,2.44,2.33,2.43,1702600.0],["2024-01-30",2.4,2.44,2.35,2.35,1554700.0],["2024-01-31",2.33,2.49,2.311,2.4,2123400.0],["2024-02-01",2.4,2.48,2.4,2.44,1610000.0],["2024-02-02",2.41,2.49,2.405,2.47,1185400.0],["2024-02-05",2.44,2.47,2.35,2.4,2164400.0],["2024-02-06",2.38,2.48,2.38,2.43,1624600.0],["2024-02-07",2.45,2.53,2.44,2.49,2399200.0],["2024-02-08",2.47,2.57,2.47,2.55,1940700.0],["2024-02-09",2.57,2.66,2.56,2.56,2168600.0],["2024-02-12",2.55,2.645,2.55,2.61,2257900.0],["2024-02-13",2.51,2.57,2.48,2.49,1617600.0],["2024-02-14",2.52,2.66,2.52,2.62,2094800.0],["2024-02-15",2.6,2.74,2.6,2.72,2282200.0],["2024-02-16",2.71,2.89,2.71,2.84,2763400.0],["2024-02-20",2.8,2.865,2.69,2.69,1977800.0],["2024-02-21",2.7,2.795,2.66,2.67,1773400.0],["2024-02-22",2.71,2.81,2.71,2.71,1630500.0],["2024-02-23",2.7,2.74,2.68,2.72,1242900.0],["2024-02-26",2.69,2.85,2.69,2.82,2398300.0],["2024-02-27",2.81,2.9,2.81,2.88,2552200.0],["2024-02-28",2.9,2.99,2.825,2.84,2005400.0],["2024-02-29",2.85,2.91,2.84,2.85,1790900.0],["2024-03-01",2.82,2.92,2.81,2.89,1862400.0],["2024-03-04",2.93,3.01,2.8,2.81,3308400.0],["2024-03-05",2.75,2.83,2.7,2.75,2198800.0],["2024-03-06",2.78,2.9,2.78,2.85,1974600.0],["2024-03-07",2.8,2.91,2.8,2.88,1865800.0],["2024-03-08",2.85,2.96,2.85,2.92,2331700.0],["2024-03-11",2.9,2.995,2.87,2.92,2482200.0],["2024-03-12",2.9,2.98,2.9,2.92,1406000.0],["2024-03-13",2.9,2.99,2.9,2.95,1500100.0],["2024-03-14",2.91,2.955,2.78,2.79,2595000.0],["2024-03-15",2.83,2.92,2.82,2.89,2262100.0],["2024-03-18",2.86,2.915,2.78,2.78,1167200.0],["2024-03-19",2.75,2.8,2.725,2.75,1442500.0],["2024-03-20",2.7,2.85,2.7,2.83,1794300.0],["2024-03-21",2.89,3.0,2.68,2.69,4073500.0],["2024-03-22",2.7,2.82,2.7,2.73,1523600.0],["2024-03-25",2.72,2.785,2.7,2.7,1086700.0],["2024-03-26",2.74,2.83,2.7,2.75,1083500.0],["2024-03-27",2.76,2.83,2.755,2.8,1246100.0],["2024-03-28",2.79,2.87,2.773,2.785,1122500.0],["2024-04-01",2.79,2.845,2.71,2.73,1025000.0],["2024-04-02",2.68,2.725,2.67,2.7,815800.0],["2024-04-03",2.69,2.75,2.67,2.74,869600.0],["2024-04-04",2.74,2.795,2.66,2.67,932200.0],["2024-04-05",2.64,2.7,2.61,2.68,1104600.0],["2024-04-08",2.66,2.8,2.65,2.8,1256900.0],["2024-04-09",2.79,2.83,2.74,2.81,1056100.0],["2024-04-10",2.74,2.8,2.71,2.74,878900.0],["2024-04-11",2.74,2.79,2.7,2.7,1111800.0],["2024-04-12",2.68,2.73,2.58,2.61,1171900.0],["2024-04-15",2.61,2.64,2.5,2.51,1066300.0],["2024-04-16",2.51,2.54,2.395,2.47,1641200.0],["2024-04-17",2.44,2.545,2.44,2.46,760200.0],["2024-04-18",2.46,2.48,2.385,2.43,847200.0],["2024-04-19",2.41,2.45,2.38,2.39,1251800.0],["2024-04-22",2.4,2.455,2.38,2.42,890000.0],["2024-04-23",2.41,2.5,2.4,2.46,610000.0],["2024-04-24",2.46,2.535,2.46,2.51,587700.0],["2024-04-25",2.47,2.5,2.46,2.46,561700.0],["2024-04-26",2.46,2.51,2.44,2.45,644300.0],["2024-04-29",2.43,2.515,2.43,2.47,832600.0],["2024-04-30",2.43,2.45,2.385,2.41,803300.0],["2024-05-01",2.4,2.53,2.39,2.45,709900.0],["2024-05-02",2.45,2.54,2.45,2.49,829300.0],["2024-05-03",2.5,2.56,2.495,2.51,888600.0],["2024-05-06",2.5,2.58,2.5,2.52,760200.0],["2024-05-07",2.5,2.54,2.37,2.38,1882100.0],["2024-05-08",2.38,2.41,2.37,2.37,781700.0],["2024-05-09",2.38,2.415,2.34,2.4,908400.0],["2024-05-10",2.4,2.436,2.34,2.35,708900.0],["2024-05-13",2.35,2.57,2.35,2.55,1802700.0],["2024-05-14",2.56,2.739,2.54,2.66,2551800.0],["2024-05-15",2.67,2.7,2.56,2.59,1187000.0],["2024-05-16",2.56,2.68,2.56,2.67,1026800.0],["2024-05-17",2.65,2.75,2.65,2.71,1655200.0],["2024-05-20",2.67,2.709,2.62,2.63,1308000.0],["2024-05-21",2.61,2.68,2.57,2.57,963900.0],["2024-05-22",2.55,2.65,2.55,2.6,926200.0],["2024-05-23",2.58,2.59,2.543,2.56,734800.0],["2024-05-24",2.55,2.695,2.55,2.64,873200.0],["2024-05-28",2.64,2.74,2.64,2.69,1378900.0],["2024-05-29",2.64,2.68,2.61,2.65,648100.0],["2024-05-30",2.65,2.73,2.64,2.68,765600.0],["2024-05-31",2.66,2.74,2.65,2.72,2052700.0],["2024-06-03",2.67,2.74,2.55,2.61,1527100.0],["2024-06-04",2.57,2.655,2.57,2.59,770300.0],["2024-06-05",2.6,2.67,2.57,2.59,1299300.0],["2024-06-06",2.56,2.65,2.55,2.64,1037500.0],["2024-06-07",2.58,2.648,2.58,2.59,818600.0],["2024-06-10",2.55,2.62,2.51,2.55,888200.0],["2024-06-11",2.52,2.57,2.5,2.51,757700.0],["2024-06-12",2.5,2.58,2.435,2.44,1300600.0],["2024-06-13",2.41,2.41,2.35,2.37,1033700.0],["2024-06-14",2.35,2.38,2.3,2.31,1289700.0],["2024-06-17",2.3,2.315,2.25,2.25,1190100.0],["2024-06-18",2.25,2.26,2.21,2.25,1161600.0],["2024-06-20",2.21,2.24,2.2,2.21,881800.0],["2024-06-21",2.21,2.24,2.205,2.21,1233400.0],["2024-06-24",2.22,2.24,2.19,2.2,1134800.0],["2024-06-25",2.19,2.21,2.15,2.19,1097900.0],["2024-06-26",2.16,2.2,2.15,2.18,1119500.0],["2024-06-27",2.18,2.21,2.17,2.2,521000.0],["2024-06-28",2.2,2.22,2.18,2.2,758200.0],["2024-07-01",2.2,2.22,2.2,2.2,632000.0],["2024-07-02",2.19,2.215,2.16,2.16,690300.0],["2024-07-03",2.34,2.62,2.28,2.52,7266000.0],["2024-07-05",2.51,2.55,2.395,2.45,1912900.0],["2024-07-08",2.43,2.485,2.38,2.42,1259500.0],["2024-07-09",2.4,2.42,2.35,2.35,950800.0],["2024-07-10",2.34,2.37,2.31,2.32,1208100.0],["2024-07-11",2.33,2.39,2.33,2.39,890100.0],["2024-07-12",2.4,2.44,2.35,2.36,892700.0],["2024-07-15",2.35,2.36,2.3,2.33,976700.0],["2024-07-16",2.32,2.498,2.31,2.48,1481400.0],["2024-07-17",2.46,2.52,2.4,2.4,1145100.0],["2024-07-18",2.4,2.41,2.29,2.29,887600.0],["2024-07-19",2.28,2.33,2.25,2.29,1040500.0],["2024-07-22",2.29,2.35,2.26,2.3,681900.0],["2024-07-23",2.3,2.36,2.29,2.35,521300.0],["2024-07-24",2.31,2.35,2.28,2.31,583500.0],["2024-07-25",2.3,2.34,2.27,2.285,1052500.0],["2024-07-26",2.38,2.5,2.37,2.46,3060100.0],["2024-07-29",2.5,2.52,2.413,2.46,1703300.0],["2024-07-30",2.53,2.53,2.44,2.475,1470100.0],["2024-07-31",2.52,2.525,2.42,2.43,2417000.0],["2024-08-01",2.45,2.45,2.32,2.34,1287100.0],["2024-08-02",2.33,2.33,2.22,2.26,1134700.0],["2024-08-05",2.18,2.21,2.1,2.18,1677000.0],["2024-08-06",2.19,2.24,2.165,2.2,835300.0],["2024-08-07",2.24,2.255,2.1,2.11,1064200.0],["2024-08-08",2.15,2.22,2.12,2.2,712100.0],["2024-08-09",2.16,2.19,2.04,2.04,5465300.0],["2024-08-12",2.06,2.12,2.06,2.06,823600.0],["2024-08-13",2.07,2.12,2.07,2.09,911000.0],["2024-08-14",2.1,2.11,2.06,2.09,670800.0],["2024-08-15",2.06,2.16,2.06,2.14,703700.0],["2024-08-16",2.15,2.15,2.1,2.14,919100.0],["2024-08-19",2.13,2.17,2.11,2.16,1128000.0],["2024-08-20",2.2,2.23,2.12,2.19,1358100.0],["2024-08-21",2.19,2.23,2.16,2.19,794000.0],["2024-08-22",2.19,2.22,2.18,2.19,760500.0],["2024-08-23",2.2,2.25,2.163,2.23,965200.0],["2024-08-26",2.24,2.28,2.22,2.25,594400.0],["2024-08-27",2.25,2.27,2.24,2.25,494800.0],["2024-08-28",2.2,2.23,2.15,2.16,775500.0],["2024-08-29",2.16,2.19,2.15,2.18,729800.0],["2024-08-30",2.2,2.2,2.16,2.19,657900.0],["2024-09-03",2.16,2.18,2.08,2.14,1599000.0],["2024-09-04",2.12,2.16,2.09,2.15,613300.0],["2024-09-05",2.14,2.17,2.13,2.14,571500.0],["2024-09-06",2.13,2.15,2.044,2.08,976800.0],["2024-09-09",2.07,2.14,2.06,2.11,787500.0],["2024-09-10",2.1,2.105,2.06,2.1,579500.0],["2024-09-11",2.09,2.15,2.08,2.15,490900.0],["2024-09-12",2.14,2.2,2.12,2.18,773700.0],["2024-09-13",2.17,2.2,2.14,2.14,563000.0],["2024-09-16",2.16,2.18,2.11,2.16,662500.0],["2024-09-17",2.16,2.2,2.13,2.14,1098900.0],["2024-09-18",2.17,2.25,2.16,2.2,995200.0],["2024-09-19",2.26,2.26,2.174,2.18,723200.0],["2024-09-20",2.18,2.22,2.16,2.22,757300.0],["2024-09-23",2.22,2.22,2.15,2.15,732100.0],["2024-09-24",2.15,2.21,2.15,2.21,525400.0],["2024-09-25",2.2,2.47,2.14,2.46,4001200.0],["2024-09-26",2.49,2.54,2.4,2.5,1969500.0],["2024-09-27",2.52,2.6,2.51,2.53,1383500.0],["2024-09-30",2.52,2.52,2.41,2.45,939900.0],["2024-10-01",2.45,2.45,2.342,2.36,1047100.0],["2024-10-02",2.33,2.39,2.3,2.34,614700.0],["2024-10-03",2.38,2.43,2.37,2.39,903100.0],["2024-10-04",2.42,2.46,2.385,2.46,761100.0],["2024-10-07",2.42,2.44,2.355,2.4,566100.0],["2024-10-08",2.39,2.4,2.37,2.38,468900.0],["2024-10-09",2.36,2.375,2.34,2.34,457100.0],["2024-10-10",2.3,2.315,2.27,2.3,572300.0],["2024-10-11",2.27,2.34,2.27,2.32,497000.0],["2024-10-14",2.31,2.32,2.285,2.29,655500.0],["2024-10-15",2.29,2.29,2.241,2.28,943000.0],["2024-10-16",2.3,2.44,2.295,2.35,1275500.0],["2024-10-17",2.35,2.38,2.34,2.35,764400.0],["2024-10-18",2.35,2.37,2.3,2.3,703800.0],["2024-10-21",2.31,2.36,2.293,2.34,734400.0],["2024-10-22",2.34,2.4,2.31,2.39,1149000.0],["2024-10-23",2.38,2.38,2.29,2.3,537800.0],["2024-10-24",2.3,2.34,2.27,2.34,626200.0],["2024-10-25",2.32,2.36,2.31,2.31,501400.0],["2024-10-28",2.33,2.4,2.31,2.39,1220800.0],["2024-10-29",2.38,2.39,2.3,2.32,844500.0],["2024-10-30",2.32,2.32,2.23,2.23,988500.0],["2024-10-31",2.22,2.23,2.17,2.17,819700.0],["2024-11-01",2.2,2.26,2.17,2.18,893600.0],["2024-11-04",2.17,2.22,2.161,2.22,563600.0],["2024-11-05",2.2,2.23,2.175,2.21,529200.0],["2024-11-06",2.2,2.22,2.13,2.18,1166000.0],["2024-11-07",2.2,2.22,2.17,2.2,933800.0],["2024-11-08",2.18,2.18,2.13,2.14,935700.0],["2024-11-11",2.13,2.169,2.12,2.15,1232200.0],["2024-11-12",2.12,2.15,2.1,2.1,1189600.0],["2024-11-13",2.13,2.265,2.13,2.16,1957300.0],["2024-11-14",2.19,2.19,2.13,2.17,826200.0],["2024-11-15",2.15,2.16,2.06,2.09,1811700.0],["2024-11-18",2.08,2.09,2.04,2.05,1816000.0],["2024-11-19",2.05,2.1,2.04,2.09,1311000.0],["2024-11-20",2.16,2.21,2.1,2.13,2137300.0],["2024-11-21",2.15,2.19,2.09,2.16,1670000.0],["2024-11-22",2.14,2.16,2.08,2.11,1843700.0],["2024-11-25",2.12,2.32,2.12,2.28,3504800.0],["2024-11-26",2.28,2.28,2.155,2.19,1635400.0],["2024-11-27",2.18,2.23,2.155,2.21,1339600.0],["2024-11-29",2.22,2.245,2.15,2.16,1228800.0],["2024-12-02",2.16,2.27,2.12,2.24,1751800.0],["2024-12-03",2.23,2.23,2.125,2.15,1020700.0],["2024-12-04",2.15,2.19,2.12,2.15,1396300.0],["2024-12-05",2.14,2.19,2.12,2.17,1317300.0],["2024-12-06",2.15,2.44,2.15,2.41,5062200.0],["2024-12-09",2.37,2.5,2.33,2.46,3747800.0],["2024-12-10",2.45,2.48,2.375,2.44,2874800.0],["2024-12-11",2.42,2.44,2.37,2.38,1650500.0],["2024-12-12",2.34,2.4,2.28,2.39,1289400.0],["2024-12-13",2.38,2.385,2.27,2.27,1237200.0],["2024-12-16",2.24,2.29,2.21,2.21,1740700.0],["2024-12-17",2.32,2.58,2.3,2.57,5706500.0],["2024-12-18",2.5,2.61,2.46,2.5,2768300.0],["2024-12-19",2.46,2.55,2.42,2.49,1592200.0],["2024-12-20",2.47,2.535,2.42,2.49,1312000.0],["2024-12-23",2.45,2.51,2.39,2.49,1927200.0],["2024-12-24",2.48,2.53,2.45,2.52,1395100.0],["2024-12-26",2.54,2.74,2.54,2.68,5117700.0],["2024-12-27",2.68,2.68,2.555,2.57,2149800.0],["2024-12-30",2.51,2.55,2.48,2.52,1900700.0],["2024-12-31",2.5,2.55,2.44,2.48,2258200.0],["2025-01-02",2.49,2.58,2.47,2.51,1814200.0],["2025-01-03",2.51,2.53,2.44,2.5,1905500.0],["2025-01-06",2.5,2.68,2.45,2.62,3645700.0],["2025-01-07",2.62,2.62,2.35,2.42,3844600.0],["2025-01-08",2.38,2.385,2.24,2.33,3388400.0],["2025-01-10",2.27,2.395,2.26,2.38,3006500.0],["2025-01-13",2.32,2.32,2.18,2.28,3530000.0],["2025-01-14",2.3,2.37,2.22,2.24,1619300.0],["2025-01-15",2.3,2.308,2.23,2.26,1559400.0],["2025-01-16",2.26,2.28,2.23,2.26,1691300.0],["2025-01-17",2.26,2.34,2.26,2.33,2044400.0],["2025-01-21",2.31,2.325,2.27,2.3,1838000.0],["2025-01-22",2.3,2.34,2.29,2.34,1157000.0],["2025-01-23",2.32,2.34,2.31,2.32,771900.0],["2025-01-24",2.33,2.42,2.295,2.34,1537800.0],["2025-01-27",2.28,2.305,2.215,2.25,1828800.0],["2025-01-28",2.31,2.5,2.31,2.44,3904600.0],["2025-01-29",2.41,2.44,2.31,2.38,1426600.0],["2025-01-30",2.4,2.44,2.37,2.37,892900.0],["2025-01-31",2.37,2.395,2.29,2.31,1004000.0],["2025-02-03",2.25,2.35,2.22,2.33,1457700.0],["2025-02-04",2.33,2.545,2.33,2.54,2090800.0],["2025-02-05",2.52,2.67,2.47,2.66,3553700.0],["2025-02-06",2.66,2.69,2.59,2.66,1726900.0],["2025-02-07",2.63,2.69,2.57,2.59,1803700.0],["2025-02-10",2.6,2.65,2.54,2.64,1033800.0],["2025-02-11",2.6,2.68,2.58,2.58,1345800.0],["2025-02-12",2.48,2.51,2.31,2.5,2949400.0],["2025-02-13",2.53,2.58,2.47,2.51,1783600.0],["2025-02-14",2.53,2.61,2.45,2.49,1506700.0],["2025-02-18",2.5,2.5,2.36,2.4,2732500.0],["2025-02-19",2.4,2.44,2.365,2.38,1567900.0],["2025-02-20",2.38,2.396,2.29,2.31,1573600.0],["2025-02-21",2.33,2.335,2.23,2.25,1890300.0],["2025-02-24",2.26,2.265,2.2,2.24,1977300.0],["2025-02-25",2.22,2.26,2.18,2.2,1821800.0],["2025-02-26",2.2,2.25,2.18,2.2,1597900.0],["2025-02-27",2.2,2.22,2.1,2.1,3223100.0],["2025-02-28",2.11,2.19,2.108,2.13,10762800.0],["2025-03-03",2.14,2.21,2.1,2.11,1692200.0],["2025-03-04",2.1,2.22,2.06,2.18,2074900.0],["2025-03-05",2.2,2.24,2.16,2.22,1491500.0],["2025-03-06",2.19,2.22,2.15,2.17,1199100.0],["2025-03-07",2.13,2.2,2.13,2.2,1190800.0],["2025-03-10",2.17,2.2,2.11,2.17,1560000.0],["2025-03-11",2.15,2.185,2.1,2.15,1243900.0],["2025-03-12",2.18,2.22,2.165,2.21,941800.0],["2025-03-13",2.18,2.19,2.115,2.12,1244100.0],["2025-03-14",2.15,2.18,2.13,2.15,901500.0],["2025-03-17",2.14,2.21,2.14,2.19,1179400.0],["2025-03-18",2.18,2.2,2.14,2.15,507100.0],["2025-03-19",2.14,2.17,2.115,2.14,822000.0],["2025-03-20",2.12,2.155,2.1,2.13,978800.0],["2025-03-21",2.1,2.13,2.07,2.11,738600.0],["2025-03-24",2.12,2.13,2.06,2.08,1223700.0],["2025-03-25",1.78,1.78,1.67,1.73,12418300.0],["2025-03-26",1.75,1.85,1.72,1.78,5304600.0],["2025-03-27",1.77,1.789,1.64,1.71,4809100.0],["2025-03-28",1.7,1.72,1.62,1.68,2656500.0],["2025-03-31",1.62,1.639,1.58,1.59,3171400.0],["2025-04-01",1.57,1.6,1.53,1.56,3310500.0],["2025-04-02",1.54,1.575,1.53,1.55,2542600.0],["2025-04-03",1.51,1.53,1.48,1.5,2686500.0],["2025-04-04",1.48,1.48,1.38,1.43,3248000.0],["2025-04-07",1.37,1.46,1.335,1.42,4224500.0],["2025-04-08",1.43,1.46,1.36,1.38,2738300.0],["2025-04-09",1.37,1.45,1.34,1.41,3111600.0],["2025-04-10",1.39,1.44,1.36,1.43,2807100.0],["2025-04-11",1.43,1.5,1.39,1.49,2226000.0],["2025-04-14",1.49,1.53,1.485,1.5,1623900.0],["2025-04-15",1.49,1.5,1.43,1.47,1540700.0],["2025-04-16",1.45,1.48,1.43,1.47,1168500.0],["2025-04-17",1.49,1.52,1.44,1.51,2054600.0],["2025-04-21",1.5,1.52,1.41,1.43,1582000.0],["2025-04-22",1.43,1.47,1.43,1.45,813400.0],["2025-04-23",1.5,1.53,1.47,1.48,1060800.0],["2025-04-24",1.48,1.58,1.47,1.55,1409800.0],["2025-04-25",1.57,1.71,1.57,1.65,3289400.0],["2025-04-28",1.68,1.689,1.63,1.635,1876600.0],["2025-04-29",1.65,1.66,1.62,1.625,1047500.0],["2025-04-30",1.64,1.64,1.5,1.56,1603200.0],["2025-05-01",1.55,1.615,1.55,1.61,2460400.0],["2025-05-02",1.63,1.65,1.6,1.63,1025300.0],["2025-05-05",1.63,1.65,1.59,1.62,1623600.0],["2025-05-06",1.61,1.62,1.585,1.61,1548400.0],["2025-05-07",1.61,1.625,1.57,1.59,1143800.0],["2025-05-08",1.62,1.68,1.61,1.65,1562200.0],["2025-05-09",1.67,1.68,1.62,1.63,1587900.0],["2025-05-12",1.65,1.68,1.63,1.64,1336900.0],["2025-05-13",1.62,1.63,1.58,1.59,1458800.0],["2025-05-14",1.6,1.6,1.55,1.57,1721500.0],["2025-05-15",1.55,1.58,1.53,1.56,1076300.0],["2025-05-16",1.55,1.58,1.55,1.56,730900.0],["2025-05-19",1.53,1.58,1.52,1.57,588400.0],["2025-05-20",1.57,1.625,1.57,1.6,1099800.0],["2025-05-21",1.58,1.61,1.564,1.61,1275400.0],["2025-05-22",1.6,1.61,1.58,1.59,752700.0],["2025-05-23",1.56,1.56,1.54,1.55,888500.0],["2025-05-27",1.55,1.63,1.55,1.61,1869700.0],["2025-05-28",1.63,1.63,1.58,1.59,839300.0],["2025-05-29",1.6,1.6,1.56,1.59,918700.0],["2025-05-30",1.57,1.57,1.53,1.55,1734100.0],["2025-06-02",1.54,1.55,1.52,1.55,905900.0],["2025-06-03",1.55,1.57,1.51,1.55,1072100.0],["2025-06-04",1.55,1.559,1.52,1.52,597500.0],["2025-06-05",1.52,1.54,1.48,1.49,1624700.0],["2025-06-06",1.51,1.54,1.499,1.51,1705300.0],["2025-06-09",1.53,1.56,1.49,1.49,1769200.0],["2025-06-10",1.5,1.54,1.5,1.51,1090300.0],["2025-06-11",1.53,1.54,1.5,1.53,1386800.0],["2025-06-12",1.54,1.57,1.49,1.56,2244300.0],["2025-06-13",1.48,1.5,1.41,1.44,3231600.0],["2025-06-16",1.42,1.47,1.41,1.43,1139600.0],["2025-06-17",1.41,1.43,1.4,1.4,1179100.0],["2025-06-18",1.4,1.42,1.38,1.39,2113900.0],["2025-06-20",1.39,1.4,1.34,1.39,2057400.0],["2025-06-23",1.38,1.44,1.364,1.42,1350200.0],["2025-06-24",1.42,1.44,1.39,1.42,1973900.0],["2025-06-25",1.43,1.44,1.41,1.44,1515900.0],["2025-06-26",1.43,1.55,1.43,1.52,2651000.0],["2025-06-27",1.53,1.69,1.53,1.64,3707000.0],["2025-06-30",1.67,1.67,1.57,1.62,1921000.0],["2025-07-01",1.61,1.61,1.55,1.56,1221400.0],["2025-07-02",1.55,1.57,1.54,1.55,1159900.0],["2025-07-03",1.55,1.61,1.54,1.61,1458200.0],["2025-07-07",1.58,1.61,1.53,1.54,1307200.0],["2025-07-08",1.56,1.569,1.54,1.54,742500.0],["2025-07-09",1.54,1.6,1.54,1.58,1071600.0],["2025-07-10",1.57,1.6,1.57,1.57,1076700.0],["2025-07-11",1.57,1.65,1.555,1.58,4367600.0],["2025-07-14",1.6,1.63,1.57,1.59,2977400.0],["2025-07-15",1.595,1.6,1.54,1.54,1666500.0],["2025-07-16",1.55,1.57,1.47,1.5,2421100.0],["2025-07-17",1.515,1.59,1.49,1.54,10882100.0],["2025-07-18",1.54,1.56,1.525,1.53,3234700.0],["2025-07-21",1.53,1.56,1.5,1.51,3003000.0],["2025-07-22",1.51,1.53,1.47,1.52,2669900.0],["2025-07-23",1.53,1.54,1.5,1.525,3391400.0],["2025-07-24",1.53,1.54,1.49,1.52,1658900.0],["2025-07-25",1.51,1.52,1.47,1.485,3001500.0],["2025-07-28",1.48,1.49,1.42,1.44,2874400.0],["2025-07-29",1.41,1.44,1.37,1.4,3938400.0],["2025-07-30",1.4,1.44,1.38,1.41,1297300.0],["2025-07-31",1.4,1.43,1.37,1.4,2223900.0],["2025-08-01",1.39,1.397,1.35,1.35,1846600.0],["2025-08-04",1.35,1.4,1.35,1.39,1649600.0],["2025-08-05",1.39,1.42,1.37,1.39,1335700.0],["2025-08-06",1.39,1.405,1.35,1.38,1327300.0],["2025-08-07",1.38,1.4,1.34,1.35,1465000.0],["2025-08-08",1.35,1.37,1.32,1.33,1648600.0],["2025-08-11",1.33,1.355,1.32,1.33,1806500.0],["2025-08-12",1.32,1.39,1.31,1.38,1525600.0],["2025-08-13",1.37,1.41,1.365,1.41,1382300.0],["2025-08-14",1.38,1.39,1.35,1.38,1541000.0],["2025-08-15",1.37,1.4,1.365,1.38,935500.0],["2025-08-18",1.38,1.4,1.355,1.38,1428500.0],["2025-08-19",1.37,1.4,1.36,1.38,1427600.0],["2025-08-20",1.37,1.38,1.34,1.36,1296000.0],["2025-08-21",1.37,1.469,1.36,1.4,1897600.0],["2025-08-22",1.39,1.43,1.38,1.42,1194700.0],["2025-08-25",1.41,1.44,1.4,1.42,1071200.0],["2025-08-26",1.41,1.44,1.4,1.42,952300.0],["2025-08-27",1.425,1.45,1.4,1.44,1136800.0],["2025-08-28",1.43,1.44,1.39,1.4,1406200.0],["2025-08-29",1.4,1.42,1.37,1.38,1864000.0],["2025-09-02",1.36,1.38,1.331,1.36,1231500.0],["2025-09-03",1.36,1.4,1.35,1.36,985300.0],["2025-09-04",1.36,1.36,1.33,1.36,1211000.0],["2025-09-05",1.36,1.38,1.32,1.35,2138500.0],["2025-09-08",1.35,1.45,1.34,1.44,1730100.0],["2025-09-09",1.44,1.53,1.42,1.52,2193100.0],["2025-09-10",1.52,1.52,1.41,1.43,1880400.0],["2025-09-11",1.43,1.48,1.42,1.47,1570200.0],["2025-09-12",1.45,1.46,1.42,1.42,2165300.0],["2025-09-15",1.42,1.44,1.39,1.42,2339200.0],["2025-09-16",1.43,1.47,1.41,1.47,2362800.0],["2025-09-17",1.48,1.54,1.46,1.48,4930800.0],["2025-09-18",1.43,1.47,1.37,1.41,4683200.0],["2025-09-19",1.4,1.43,1.38,1.39,3004600.0],["2025-09-22",1.395,1.485,1.37,1.47,3566200.0],["2025-09-23",1.48,1.61,1.48,1.56,5767700.0],["2025-09-24",1.56,1.6,1.549,1.59,2818400.0],["2025-09-25",1.57,1.62,1.54,1.58,3281200.0],["2025-09-26",1.575,1.62,1.575,1.59,4155800.0],["2025-09-29",1.6,1.61,1.57,1.59,3806100.0],["2025-09-30",1.58,1.59,1.55,1.57,2299900.0],["2025-10-01",1.55,1.58,1.53,1.53,2402600.0],["2025-10-02",1.53,1.6,1.53,1.57,2052000.0],["2025-10-03",1.57,1.63,1.565,1.6,7285200.0],["2025-10-06",1.61,1.72,1.605,1.68,7372100.0],["2025-10-07",1.7,1.735,1.65,1.69,6325000.0],["2025-10-08",1.69,1.73,1.67,1.71,3549300.0],["2025-10-09",1.71,1.77,1.685,1.76,4918800.0],["2025-10-10",1.76,1.819,1.65,1.655,5788100.0],["2025-10-13",1.68,1.86,1.68,1.84,6157100.0],["2025-10-14",1.9,2.096,1.88,2.03,8733600.0],["2025-10-15",2.07,2.11,1.93,1.96,4467800.0],["2025-10-16",1.98,1.99,1.76,1.77,5419100.0],["2025-10-17",1.75,1.826,1.75,1.78,3536200.0],["2025-10-20",1.8,1.87,1.78,1.85,3456100.0],["2025-10-21",1.86,1.86,1.775,1.79,3147600.0],["2025-10-22",1.77,1.77,1.63,1.7,4420200.0],["2025-10-23",1.7,1.73,1.69,1.71,1168500.0],["2025-10-24",1.73,1.75,1.68,1.68,1237500.0],["2025-10-27",1.7,1.767,1.695,1.74,2360900.0],["2025-10-28",1.74,1.78,1.68,1.69,2746700.0],["2025-10-29",1.69,1.7,1.62,1.62,2980000.0],["2025-10-30",1.62,1.79,1.59,1.75,10510400.0],["2025-10-31",1.86,1.86,1.7,1.73,4686900.0],["2025-11-03",1.71,1.73,1.65,1.67,3911200.0],["2025-11-04",1.63,1.66,1.57,1.59,3051300.0],["2025-11-05",1.59,1.61,1.57,1.58,3155500.0],["2025-11-06",1.59,1.6,1.52,1.54,3844200.0],["2025-11-07",1.5,1.54,1.47,1.52,3558200.0],["2025-11-10",1.55,1.64,1.53,1.63,3588000.0],["2025-11-11",1.61,1.62,1.56,1.57,923700.0],["2025-11-12",1.56,1.58,1.54,1.57,1059400.0],["2025-11-13",1.55,1.56,1.5,1.53,2036100.0],["2025-11-14",1.49,1.56,1.49,1.54,2805900.0],["2025-11-17",1.55,1.59,1.52,1.54,1966400.0],["2025-11-18",1.56,1.575,1.49,1.54,3176400.0],["2025-11-19",1.53,1.595,1.52,1.57,3161800.0],["2025-11-20",1.53,1.625,1.43,1.44,6638000.0],["2025-11-21",1.44,1.65,1.44,1.58,7161200.0],["2025-11-24",1.58,1.61,1.54,1.61,2365000.0],["2025-11-25",1.59,1.7,1.59,1.67,2963900.0],["2025-11-26",1.66,1.73,1.655,1.72,1818400.0],["2025-11-28",1.72,1.8,1.71,1.77,2301100.0],["2025-12-01",1.73,1.81,1.73,1.76,4293400.0],["2025-12-02",1.75,1.81,1.75,1.78,3266000.0],["2025-12-03",1.77,1.81,1.77,1.8,1971400.0],["2025-12-04",1.8,1.83,1.79,1.79,2417600.0],["2025-12-05",1.79,1.85,1.79,1.82,2310300.0],["2025-12-08",1.82,1.85,1.8,1.83,1877400.0],["2025-12-09",1.81,1.81,1.79,1.8,1015300.0],["2025-12-10",1.79,1.81,1.75,1.78,1697800.0],["2025-12-11",1.76,1.815,1.75,1.78,2064600.0],["2025-12-12",1.79,1.81,1.75,1.77,3204900.0],["2025-12-15",1.77,1.87,1.76,1.8,5346800.0],["2025-12-16",1.8,1.915,1.78,1.83,3620400.0],["2025-12-17",1.83,1.89,1.78,1.79,3848600.0],["2025-12-18",1.83,1.895,1.79,1.79,3642000.0],["2025-12-19",1.8,1.877,1.78,1.81,14998900.0],["2025-12-22",1.82,1.85,1.75,1.76,3229400.0],["2025-12-23",1.75,1.75,1.68,1.7,2007100.0],["2025-12-24",1.71,1.72,1.681,1.71,1456300.0],["2025-12-26",1.68,1.68,1.6,1.61,1990500.0],["2025-12-29",1.595,1.61,1.57,1.6,2360100.0],["2025-12-30",1.59,1.62,1.56,1.56,2100800.0],["2025-12-31",1.55,1.57,1.51,1.54,2297000.0],["2026-01-02",1.54,1.6,1.54,1.56,2037700.0],["2026-01-05",1.56,1.63,1.56,1.6,1848600.0],["2026-01-06",1.6,1.69,1.59,1.68,1665400.0],["2026-01-07",1.65,1.67,1.64,1.65,700500.0],["2026-01-08",1.64,1.69,1.625,1.68,1123300.0],["2026-01-09",1.69,1.72,1.66,1.69,1526300.0],["2026-01-12",1.68,1.745,1.68,1.7,2456100.0],["2026-01-13",1.71,1.74,1.67,1.73,2310900.0],["2026-01-14",1.72,1.755,1.7,1.73,1396000.0],["2026-01-15",1.73,1.76,1.7,1.725,1391700.0],["2026-01-16",1.72,1.795,1.71,1.75,1621400.0],["2026-01-20",1.7,1.81,1.7,1.77,2718000.0],["2026-01-21",1.8,1.92,1.8,1.88,3198700.0],["2026-01-22",1.88,1.95,1.85,1.92,3677800.0],["2026-01-23",1.91,1.91,1.85,1.85,3041000.0],["2026-01-26",1.87,1.88,1.825,1.86,2484700.0],["2026-01-27",1.87,1.955,1.84,1.95,3608500.0],["2026-01-28",1.95,1.95,1.89,1.92,2379000.0],["2026-01-29",1.92,1.93,1.83,1.87,5662300.0],["2026-01-30",1.85,1.88,1.78,1.78,1711900.0],["2026-02-02",1.78,1.89,1.767,1.88,2303400.0],["2026-02-03",1.89,1.965,1.84,1.95,3574700.0],["2026-02-04",1.94,1.95,1.78,1.82,4585700.0],["2026-02-05",1.77,1.8,1.7,1.76,4422900.0],["2026-02-06",1.77,2.0,1.765,1.93,4957700.0],["2026-02-09",1.93,2.165,1.885,2.11,5599700.0],["2026-02-10",2.1,2.32,2.1,2.14,5329500.0],["2026-02-11",2.17,2.2,2.01,2.03,3380200.0],["2026-02-12",2.03,2.03,1.92,1.93,2120400.0],["2026-02-13",1.95,1.99,1.9,1.9,1896100.0],["2026-02-17",1.89,2.09,1.89,2.0,5207200.0],["2026-02-18",1.99,2.05,1.98,2.0,2568000.0],["2026-02-19",2.0,2.05,1.95,2.04,2174700.0],["2026-02-20",2.02,2.056,2.0,2.0,835200.0],["2026-02-23",1.98,2.02,1.935,2.0,3006700.0],["2026-02-24",2.0,2.06,1.98,1.99,754700.0],["2026-02-25",1.98,1.99,1.925,1.93,916400.0],["2026-02-26",1.93,1.98,1.9,1.97,1365100.0],["2026-02-27",1.94,1.945,1.88,1.88,912100.0],["2026-03-02",1.82,1.95,1.82,1.94,1772400.0],["2026-03-03",1.88,1.895,1.8,1.85,1415200.0],["2026-03-04",1.86,1.9,1.85,1.88,700600.0],["2026-03-05",1.87,1.91,1.83,1.89,1009800.0],["2026-03-06",1.84,1.89,1.82,1.82,1204400.0],["2026-03-09",1.77,1.86,1.74,1.84,2145500.0],["2026-03-10",1.81,1.9,1.81,1.86,1358900.0],["2026-03-11",1.86,1.89,1.83,1.89,789300.0],["2026-03-12",1.86,1.88,1.82,1.83,994600.0],["2026-03-13",1.845,1.86,1.725,1.74,1934600.0],["2026-03-16",1.74,1.765,1.62,1.64,3051400.0],["2026-03-17",1.64,1.69,1.625,1.64,1800600.0],["2026-03-18",1.61,1.66,1.59,1.6,1669500.0],["2026-03-19",1.56,1.615,1.55,1.6,2085300.0],["2026-03-20",1.6,1.6,1.55,1.59,1968700.0],["2026-03-23",1.6,1.71,1.59,1.67,5100200.0],["2026-03-24",1.66,1.76,1.645,1.72,2790500.0],["2026-03-25",1.73,1.8,1.73,1.78,2567500.0],["2026-03-26",1.75,1.85,1.74,1.79,2548100.0],["2026-03-27",1.74,1.76,1.68,1.69,3218800.0],["2026-03-30",1.7,1.73,1.625,1.63,3243100.0],["2026-03-31",1.63,1.725,1.63,1.7,2739500.0],["2026-04-01",1.68,1.73,1.6,1.67,3279700.0],["2026-04-02",1.64,1.705,1.62,1.66,2495300.0],["2026-04-06",1.66,1.76,1.65,1.72,2478800.0],["2026-04-07",1.68,1.71,1.605,1.63,2582200.0],["2026-04-08",1.71,1.74,1.665,1.67,1936700.0],["2026-04-09",1.66,1.73,1.66,1.72,1344400.0],["2026-04-10",1.72,1.74,1.685,1.71,1253200.0],["2026-04-13",1.68,1.73,1.665,1.72,1575100.0],["2026-04-14",1.72,1.79,1.712,1.73,1816500.0],["2026-04-15",1.73,1.77,1.73,1.77,1151300.0],["2026-04-16",1.76,1.82,1.75,1.8,1597500.0],["2026-04-17",1.81,1.84,1.77,1.77,1319800.0],["2026-04-20",1.76,1.865,1.76,1.84,1821800.0],["2026-04-21",1.85,1.85,1.775,1.79,1541000.0],["2026-04-22",1.8,1.85,1.78,1.81,1675900.0],["2026-04-23",1.82,1.82,1.75,1.8,1192000.0],["2026-04-24",1.8,1.815,1.77,1.8,1021100.0],["2026-04-27",1.78,1.83,1.775,1.79,1697100.0],["2026-04-28",1.78,1.78,1.7,1.75,1273700.0],["2026-04-29",1.77,1.795,1.645,1.67,2632300.0],["2026-04-30",1.67,1.76,1.66,1.73,1097400.0],["2026-05-01",1.74,1.955,1.73,1.93,6261100.0],["2026-05-04",1.92,1.955,1.88,1.9,2342400.0],["2026-05-05",1.9,1.92,1.87,1.9,1681500.0],["2026-05-06",1.91,1.95,1.854,1.9,2952100.0],["2026-05-07",1.9,1.9,1.82,1.85,1940000.0],["2026-05-08",1.7,1.77,1.58,1.58,5133100.0],["2026-05-11",1.59,1.68,1.59,1.65,1691400.0],["2026-05-12",1.64,1.64,1.55,1.61,2765500.0],["2026-05-13",1.61,1.75,1.6,1.65,4626400.0],["2026-05-14",1.65,1.7,1.63,1.64,3005300.0],["2026-05-15",1.62,1.62,1.57,1.58,1685500.0],["2026-05-18",1.57,1.59,1.5,1.53,3234000.0],["2026-05-19",1.52,1.53,1.49,1.5,1372800.0],["2026-05-20",1.5,1.535,1.5,1.52,1892200.0],["2026-05-21",1.525,1.62,1.52,1.61,1672700.0],["2026-05-22",1.61,1.695,1.61,1.66,1899100.0],["2026-05-26",1.66,1.85,1.64,1.78,3976500.0],["2026-05-27",1.77,1.795,1.65,1.69,2324400.0],["2026-05-28",1.67,1.74,1.6,1.7,3491700.0],["2026-05-29",1.7,1.785,1.655,1.75,3811900.0],["2026-06-01",1.73,1.76,1.7,1.71,2356400.0],["2026-06-02",1.71,1.8,1.66,1.76,3654700.0],["2026-06-03",1.76,1.77,1.63,1.65,2397000.0],["2026-06-04",1.65,1.665,1.63,1.63,1360800.0],["2026-06-05",1.63,1.64,1.51,1.56,2938800.0],["2026-06-08",1.57,1.6,1.51,1.51,2407900.0],["2026-06-09",1.52,1.545,1.44,1.49,2910500.0],["2026-06-10",1.45,1.58,1.45,1.52,2748400.0],["2026-06-11",1.5,1.54,1.49,1.52,1720800.0],["2026-06-12",1.51,1.53,1.47,1.49,1664900.0],["2026-06-15",1.51,1.53,1.195,1.25,46175300.0],["2026-06-16",1.22,1.35,1.2,1.23,6164900.0],["2026-06-17",1.23,1.37,1.19,1.34,7704400.0],["2026-06-18",1.35,1.37,1.29,1.35,29310100.0],["2026-06-22",1.35,1.42,1.32,1.39,14360800.0],["2026-06-23",1.37,1.44,1.33,1.38,5116300.0],["2026-06-24",1.37,1.385,1.3,1.37,4807100.0],["2026-06-25",1.35,1.42,1.35,1.39,3543800.0],["2026-06-26",1.36,1.41,1.33,1.38,2996800.0],["2026-06-29",1.36,1.44,1.36,1.43,2037300.0],["2026-06-30",1.42,1.46,1.41,1.45,1272900.0],["2026-07-01",1.48,1.53,1.465,1.49,1553300.0],["2026-07-02",1.5,1.53,1.422,1.45,1791900.0],["2026-07-06",1.45,1.48,1.445,1.46,1177138.648511],["2026-07-07",1.46,1.46,1.41,1.46,1103267.890734],["2026-07-08",1.45,1.5264,1.44,1.51,1885431.332264],["2026-07-09",1.51,1.53,1.48,1.5,2270340.121336],["2026-07-10",1.5,1.51,1.475,1.5,2453687.111029],["2026-07-13",1.49,1.505,1.48,1.48,1120141.054598],["2026-07-14",1.48,1.52,1.47,1.5,3091568.817051],["2026-07-15",1.49,1.52,1.48,1.48,1784973.752246],["2026-07-16",1.48,1.5,1.46,1.48,2641065.923694],["2026-07-17",1.48,1.555,1.47,1.55,2386175.254028],["2026-07-20",1.54,1.58,1.48,1.53,13938357.877889],["2026-07-21",1.53,1.55,1.46,1.49,3199058.039929],["2026-07-22",1.49,1.5,1.46,1.48,2602173.257133],["2026-07-23",1.485,1.5,1.44,1.47,3340700.412947],["2026-07-24",1.47,1.48,1.455,1.47,1457346.641946],["2026-07-27",1.47,1.5,1.4601,1.48,1363360.570671],["2026-07-28",1.48,1.5,1.45,1.49,1450097.531066],["2026-07-29",1.48,1.515,1.475,1.49,1871055.520228],["2026-07-30",1.49,1.56,1.49,1.54,2323055.882832],["2026-07-31",1.55,1.56,1.49,1.5,1318220.705739],["2026-08-03",1.49,1.57,1.47,1.56,3536477.496885],["2026-08-04",1.56,1.6,1.56,1.58,3099205.959929],["2026-08-05",1.58,1.595,1.53,1.56,1536534.956154],["2026-08-06",1.55,1.6,1.55,1.57,1161840.659148],["2026-08-07",1.57,1.645,1.57,1.63,3390104.909042],["2026-08-10",1.63,1.68,1.62,1.67,1058010.368576],["2026-08-11",1.65,1.68,1.635,1.66,1515366.351866],["2026-08-12",1.67,1.69,1.62,1.63,1497565.672476],["2026-08-13",1.66,1.67,1.62,1.65,1684434.070885],["2026-08-14",1.66,1.665,1.615,1.63,1292678.700782]]}