{"t":"OCGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-12-03",681.0,778.2,678.6,705.0,27305.0],["2014-12-04",718.2,718.62,660.0,665.4,4412.0],["2014-12-05",660.0,674.4,644.4,660.0,5295.0],["2014-12-08",666.0,675.0,648.0,660.0,965.0],["2014-12-09",645.0,667.2,645.0,660.0,437.0],["2014-12-10",655.2,665.4,645.0,660.0,1873.0],["2014-12-11",677.4,678.0,659.7,672.0,1488.0],["2014-12-12",678.0,678.0,645.0,660.0,717.0],["2014-12-15",663.6,674.88,644.4,660.0,1247.0],["2014-12-16",651.0,661.2,615.0,660.06,1510.0],["2014-12-17",658.2,663.0,630.3,660.0,1298.0],["2014-12-18",646.8,664.8,630.0,660.0,1380.0],["2014-12-19",660.0,663.0,651.6,660.0,663.0],["2014-12-22",661.2,678.0,661.2,669.0,1975.0],["2014-12-23",678.0,678.0,615.0,658.2,1757.0],["2014-12-24",645.6,651.0,630.0,630.3,523.0],["2014-12-26",631.8,645.0,628.8,645.0,1042.0],["2014-12-29",658.8,662.82,633.6,652.8,530.0],["2014-12-30",655.2,660.0,629.1,636.6,607.0],["2014-12-31",637.8,660.0,632.4,660.0,413.0],["2015-01-02",658.14,663.0,644.1,663.0,143.0],["2015-01-05",678.0,748.2,675.0,708.0,2577.0],["2015-01-06",718.2,741.0,631.2,655.2,1688.0],["2015-01-07",648.0,695.4,648.0,657.6,772.0],["2015-01-08",691.98,692.4,661.2,677.4,707.0],["2015-01-09",673.2,688.2,663.18,673.2,403.0],["2015-01-12",670.2,690.0,661.8,666.6,673.0],["2015-01-13",672.6,677.4,628.8,650.4,1285.0],["2015-01-14",652.8,659.4,636.0,640.2,555.0],["2015-01-15",651.0,669.0,628.8,637.8,872.0],["2015-01-16",648.0,648.0,616.2,621.6,868.0],["2015-01-20",622.2,653.4,622.2,629.4,342.0],["2015-01-21",624.0,636.0,559.2,577.8,647.0],["2015-01-22",541.2,565.2,496.5,505.8,1278.0],["2015-01-23",516.0,532.8,500.4,516.0,975.0],["2015-01-26",528.0,585.0,501.0,501.0,1660.0],["2015-01-27",511.8,569.4,462.0,468.6,2157.0],["2015-01-28",486.0,509.7,422.4,426.6,2070.0],["2015-01-29",444.0,495.0,433.8,483.6,1917.0],["2015-01-30",480.6,526.08,465.24,507.24,970.0],["2015-02-02",498.6,515.4,485.34,498.0,628.0],["2015-02-03",495.0,498.0,459.0,459.6,797.0],["2015-02-04",463.2,505.62,460.2,469.8,265.0],["2015-02-05",488.4,492.0,466.2,478.8,415.0],["2015-02-06",483.6,483.6,469.62,475.8,122.0],["2015-02-09",487.2,501.0,468.0,501.0,342.0],["2015-02-10",516.12,522.6,480.6,507.0,892.0],["2015-02-11",506.4,519.0,491.4,517.8,507.0],["2015-02-12",517.2,529.8,503.52,520.8,317.0],["2015-02-13",505.2,524.4,501.6,516.6,447.0],["2015-02-17",534.0,534.0,516.6,528.0,500.0],["2015-02-18",554.4,554.4,517.86,520.2,262.0],["2015-02-19",531.6,553.2,519.0,538.2,302.0],["2015-02-20",539.52,576.0,517.2,576.0,513.0],["2015-02-23",596.4,612.0,568.2,599.4,467.0],["2015-02-24",627.6,627.6,583.5,598.2,192.0],["2015-02-25",600.0,600.0,574.2,577.8,235.0],["2015-02-26",621.6,621.84,582.0,597.6,368.0],["2015-02-27",615.0,642.0,598.2,640.2,995.0],["2015-03-02",660.0,660.6,636.0,658.8,302.0],["2015-03-03",660.0,660.0,609.18,654.0,163.0],["2015-03-04",643.8,645.0,615.6,639.0,335.0],["2015-03-05",631.2,658.8,624.6,630.0,213.0],["2015-03-06",625.2,645.0,621.0,621.0,323.0],["2015-03-09",618.0,642.0,578.58,600.0,175.0],["2015-03-10",609.0,609.0,593.4,595.2,117.0],["2015-03-11",592.2,596.4,571.2,581.4,172.0],["2015-03-12",588.78,595.8,574.2,585.0,247.0],["2015-03-13",587.4,589.8,535.2,556.8,488.0],["2015-03-16",573.0,622.8,525.6,599.4,297.0],["2015-03-17",599.4,627.0,540.6,627.0,317.0],["2015-03-18",619.2,657.6,591.0,625.8,322.0],["2015-03-19",642.6,659.4,571.8,612.6,420.0],["2015-03-20",613.8,649.2,570.6,570.6,937.0],["2015-03-23",563.4,609.0,563.4,586.8,117.0],["2015-03-24",592.8,599.4,582.0,588.3,302.0],["2015-03-25",588.0,593.4,553.8,567.6,233.0],["2015-03-26",570.0,570.0,510.6,526.8,153.0],["2015-03-27",543.0,581.4,525.0,581.4,98.0],["2015-03-30",563.4,579.6,543.0,548.7,112.0],["2015-03-31",560.4,599.4,542.4,599.4,308.0],["2015-04-01",592.2,594.6,553.8,582.0,102.0],["2015-04-02",541.8,595.2,541.8,594.0,90.0],["2015-04-06",564.6,594.0,564.6,577.2,63.0],["2015-04-07",565.2,588.0,563.4,580.2,115.0],["2015-04-08",582.0,588.0,532.8,585.0,377.0],["2015-04-09",591.0,591.0,545.4,545.4,227.0],["2015-04-10",566.4,568.8,531.6,544.8,175.0],["2015-04-13",526.8,546.0,516.0,516.0,117.0],["2015-04-14",515.4,516.3,511.32,516.0,38.0],["2015-04-15",528.0,530.4,507.0,510.0,197.0],["2015-04-16",510.0,511.8,504.0,504.0,68.0],["2015-04-17",519.0,519.0,499.2,499.8,70.0],["2015-04-20",497.7,507.6,472.2,472.2,265.0],["2015-04-21",483.0,492.0,453.0,453.0,402.0],["2015-04-22",459.6,489.0,453.0,475.2,175.0],["2015-04-23",488.4,501.6,485.4,486.0,88.0],["2015-04-24",501.0,531.6,501.0,513.0,293.0],["2015-04-27",519.6,529.8,495.0,507.6,103.0],["2015-04-28",512.4,552.0,475.8,552.0,435.0],["2015-04-29",489.0,534.0,482.82,513.0,142.0],["2015-04-30",530.4,530.4,481.2,489.6,77.0],["2015-05-01",490.8,495.0,480.6,481.2,57.0],["2015-05-04",533.4,533.4,480.0,498.0,77.0],["2015-05-05",502.2,502.2,483.0,483.0,68.0],["2015-05-06",483.0,495.6,483.0,483.6,100.0],["2015-05-07",488.52,520.8,483.0,494.16,270.0],["2015-05-08",510.6,515.4,490.2,490.2,127.0],["2015-05-11",489.6,514.8,489.6,505.2,83.0],["2015-05-12",508.8,536.4,505.8,514.8,50.0],["2015-05-13",497.88,533.4,483.6,495.0,425.0],["2015-05-14",483.0,496.8,459.6,472.8,253.0],["2015-05-15",495.0,519.6,480.0,482.4,102.0],["2015-05-18",499.5,514.8,467.4,468.0,307.0],["2015-05-19",465.6,492.6,465.6,491.4,140.0],["2015-05-20",492.6,492.6,466.2,477.0,53.0],["2015-05-21",481.8,505.44,477.0,489.6,80.0],["2015-05-22",488.4,512.4,482.4,498.0,207.0],["2015-05-26",495.6,522.0,495.6,498.0,172.0],["2015-05-27",511.2,522.0,493.8,493.8,218.0],["2015-05-28",495.0,498.72,480.0,498.0,82.0],["2015-05-29",496.2,517.8,496.2,501.0,100.0],["2015-06-01",480.6,517.8,480.6,510.0,33.0],["2015-06-02",515.4,517.2,492.0,492.0,200.0],["2015-06-03",509.4,509.4,499.2,499.2,72.0],["2015-06-04",502.2,504.0,465.0,480.0,2168.0],["2015-06-05",466.2,484.8,466.2,478.8,235.0],["2015-06-08",483.6,485.4,471.0,479.4,87.0],["2015-06-09",479.4,480.0,471.0,476.4,258.0],["2015-06-10",471.0,471.0,395.4,416.4,1863.0],["2015-06-11",422.4,442.2,413.76,441.0,613.0],["2015-06-12",439.8,439.8,414.6,434.4,345.0],["2015-06-15",430.8,434.4,406.5,418.8,237.0],["2015-06-16",419.4,420.0,410.4,419.4,172.0],["2015-06-17",409.8,415.2,382.8,384.6,352.0],["2015-06-18",399.0,409.8,391.8,398.4,317.0],["2015-06-19",396.6,407.4,374.4,374.4,427.0],["2015-06-22",402.0,414.0,396.6,399.0,165.0],["2015-06-23",396.0,423.0,390.0,414.0,935.0],["2015-06-24",420.0,420.0,408.6,411.6,258.0],["2015-06-25",417.6,418.8,397.8,397.8,245.0],["2015-06-26",403.2,417.0,390.6,417.0,208.0],["2015-06-29",407.4,407.4,376.2,376.2,382.0],["2015-06-30",366.0,391.2,360.6,387.6,360.0],["2015-07-01",386.4,391.2,381.0,384.6,160.0],["2015-07-02",365.4,383.4,362.4,382.2,82.0],["2015-07-06",382.2,386.4,379.2,383.4,128.0],["2015-07-07",381.24,385.8,379.2,379.8,112.0],["2015-07-08",367.32,372.0,362.04,363.6,422.0],["2015-07-09",370.2,381.6,364.56,379.8,50.0],["2015-07-10",376.2,376.44,372.6,373.8,43.0],["2015-07-13",366.6,375.18,366.0,372.0,67.0],["2015-07-14",368.4,387.48,361.5,384.0,600.0],["2015-07-15",391.8,404.4,390.0,396.6,360.0],["2015-07-16",384.0,418.2,383.4,404.4,1403.0],["2015-07-17",410.4,420.0,403.8,413.4,475.0],["2015-07-20",407.4,413.4,390.0,396.6,200.0],["2015-07-21",402.0,402.96,388.8,394.2,297.0],["2015-07-22",396.0,406.8,382.2,383.4,185.0],["2015-07-23",379.2,403.62,373.8,378.0,213.0],["2015-07-24",401.4,401.4,360.0,366.0,420.0],["2015-07-27",360.0,379.2,357.6,366.0,245.0],["2015-07-28",369.6,385.2,360.0,375.6,133.0],["2015-07-29",383.4,383.4,352.2,366.6,102.0],["2015-07-30",376.8,376.8,360.0,361.8,20.0],["2015-07-31",381.6,383.4,360.6,382.5,153.0],["2015-08-03",382.2,384.0,369.3,374.4,177.0],["2015-08-04",374.4,381.6,374.4,378.0,45.0],["2015-08-05",381.6,390.0,381.0,384.0,793.0],["2015-08-06",381.6,386.4,363.6,369.6,210.0],["2015-08-07",374.4,378.0,363.6,371.4,143.0],["2015-08-10",375.6,382.8,375.0,382.2,52.0],["2015-08-11",378.0,383.4,375.0,382.2,152.0],["2015-08-12",352.2,379.8,352.2,367.8,202.0],["2015-08-13",375.0,393.6,372.96,393.6,503.0],["2015-08-14",379.32,399.0,379.26,398.4,137.0],["2015-08-17",391.38,413.4,386.4,406.8,267.0],["2015-08-18",406.8,406.8,400.2,400.2,78.0],["2015-08-19",408.0,408.0,375.6,376.2,160.0],["2015-08-20",375.6,397.8,360.0,371.4,195.0],["2015-08-21",360.0,364.8,344.4,351.0,655.0],["2015-08-24",325.2,330.6,305.4,330.6,230.0],["2015-08-25",349.8,373.8,337.2,342.0,188.0],["2015-08-26",336.0,384.6,333.0,346.8,70.0],["2015-08-27",354.6,366.0,346.8,365.4,53.0],["2015-08-28",351.6,390.0,351.6,370.2,152.0],["2015-08-31",325.8,378.0,325.8,371.4,187.0],["2015-09-01",360.0,363.0,330.6,362.4,87.0],["2015-09-02",373.8,374.4,358.8,360.0,35.0],["2015-09-03",360.0,366.0,333.0,360.0,70.0],["2015-09-04",357.6,357.6,345.0,355.8,58.0],["2015-09-08",360.6,372.6,350.1,370.2,168.0],["2015-09-09",372.0,385.2,360.0,371.4,195.0],["2015-09-10",364.8,381.6,363.6,364.8,150.0],["2015-09-11",364.5,375.0,319.8,334.8,460.0],["2015-09-14",340.8,360.6,319.2,336.0,152.0],["2015-09-15",340.8,353.4,331.8,338.4,252.0],["2015-09-16",339.0,364.8,334.8,358.2,318.0],["2015-09-17",340.2,363.0,340.2,357.6,162.0],["2015-09-18",361.2,374.4,357.0,357.0,305.0],["2015-09-21",361.2,361.2,340.2,342.6,108.0],["2015-09-22",339.0,342.6,315.0,315.0,138.0],["2015-09-23",324.0,324.0,294.0,298.2,200.0],["2015-09-24",316.2,332.4,270.0,282.0,200.0],["2015-09-25",279.18,320.4,279.0,284.4,87.0],["2015-09-28",289.2,310.8,260.4,270.6,477.0],["2015-09-29",267.6,267.6,234.6,237.6,137.0],["2015-09-30",240.0,253.2,235.8,239.04,82.0],["2015-10-01",253.2,253.2,226.8,239.4,145.0],["2015-10-02",234.0,253.2,230.7,238.68,293.0],["2015-10-05",244.2,266.4,244.2,264.0,140.0],["2015-10-06",261.6,268.8,254.4,262.2,57.0],["2015-10-07",262.2,265.8,252.6,264.0,90.0],["2015-10-08",273.6,282.6,272.52,282.6,13.0],["2015-10-09",276.6,287.82,264.0,264.0,182.0],["2015-10-12",295.2,295.2,265.2,265.2,150.0],["2015-10-13",288.0,288.0,264.0,264.6,138.0],["2015-10-14",263.4,263.4,258.0,258.0,8.0],["2015-10-15",276.0,289.8,275.4,276.0,22.0],["2015-10-16",265.2,271.2,264.0,264.0,107.0],["2015-10-19",257.4,283.8,257.4,268.8,95.0],["2015-10-20",268.8,268.8,268.8,268.8,0.0],["2015-10-21",282.0,282.0,268.8,268.8,7.0],["2015-10-22",269.4,269.4,269.4,269.4,2.0],["2015-10-23",269.4,269.4,269.4,269.4,10.0],["2015-10-26",265.8,283.8,225.6,231.0,123.0],["2015-10-27",228.0,273.0,228.0,242.4,100.0],["2015-10-28",262.8,266.4,240.0,254.4,40.0],["2015-10-29",247.2,267.6,246.0,259.8,42.0],["2015-10-30",259.2,261.0,246.6,246.6,30.0],["2015-11-02",249.6,298.2,247.2,256.2,73.0],["2015-11-03",288.6,293.4,261.0,263.4,115.0],["2015-11-04",259.26,283.2,255.0,255.0,135.0],["2015-11-05",279.0,293.4,249.0,249.0,58.0],["2015-11-06",266.4,269.4,249.0,261.0,33.0],["2015-11-09",276.0,276.0,246.6,252.6,63.0],["2015-11-10",259.2,282.66,252.0,265.2,137.0],["2015-11-11",276.0,276.0,259.8,264.6,133.0],["2015-11-12",246.6,275.4,222.0,251.4,2103.0],["2015-11-13",240.0,252.0,201.0,220.8,337.0],["2015-11-16",222.0,228.0,204.0,224.4,308.0],["2015-11-17",210.0,210.6,201.0,210.0,208.0],["2015-11-18",190.8,217.2,188.4,195.0,170.0],["2015-11-19",193.2,208.2,162.6,188.4,133.0],["2015-11-20",175.8,207.0,169.2,203.4,302.0],["2015-11-23",206.4,209.4,180.0,208.8,233.0],["2015-11-24",210.0,210.0,185.4,208.8,78.0],["2015-11-25",178.8,205.2,178.8,205.2,75.0],["2015-11-27",199.62,199.62,199.62,199.62,8.0],["2015-11-30",201.6,203.4,187.8,197.4,97.0],["2015-12-01",207.0,207.0,193.8,193.8,107.0],["2015-12-02",190.8,205.68,189.0,192.0,875.0],["2015-12-03",196.62,202.2,165.0,187.8,1908.0],["2015-12-04",196.8,199.2,183.0,192.0,103.0],["2015-12-07",189.0,189.6,180.0,188.4,130.0],["2015-12-08",188.4,192.6,188.4,188.4,17.0],["2015-12-09",189.0,189.0,183.06,185.4,52.0],["2015-12-10",188.4,188.4,169.8,181.8,230.0],["2015-12-11",178.62,186.0,171.6,181.2,107.0],["2015-12-14",187.56,187.56,174.0,186.6,142.0],["2015-12-15",184.8,185.4,171.6,172.2,67.0],["2015-12-16",180.0,186.0,168.6,171.6,165.0],["2015-12-17",174.0,182.4,172.8,173.4,190.0],["2015-12-18",180.96,188.4,175.2,178.2,398.0],["2015-12-21",192.0,192.0,168.6,174.6,247.0],["2015-12-22",173.4,186.0,171.6,175.5,687.0],["2015-12-23",179.4,180.0,174.0,179.7,520.0],["2015-12-24",183.6,183.6,176.4,176.4,87.0],["2015-12-28",180.0,185.4,172.2,183.0,763.0],["2015-12-29",183.0,187.8,177.0,181.2,357.0],["2015-12-30",184.2,209.4,180.0,195.6,640.0],["2015-12-31",206.4,262.2,192.0,210.0,3193.0],["2016-01-04",214.2,214.2,190.02,195.6,952.0],["2016-01-05",193.2,215.4,192.0,192.6,1178.0],["2016-01-06",191.4,208.2,187.56,208.2,1003.0],["2016-01-07",216.0,216.0,191.4,198.0,1628.0],["2016-01-08",187.8,204.0,184.2,184.2,1638.0],["2016-01-11",177.6,199.2,168.6,194.4,3143.0],["2016-01-12",195.0,198.0,168.0,171.6,3375.0],["2016-01-13",172.2,180.0,151.2,153.0,1345.0],["2016-01-14",156.0,159.0,127.2,146.4,1392.0],["2016-01-15",147.0,147.0,117.0,133.8,678.0],["2016-01-19",136.8,154.8,130.8,154.2,317.0],["2016-01-20",142.8,142.8,121.2,138.3,377.0],["2016-01-21",137.28,145.2,129.06,135.6,115.0],["2016-01-22",135.6,138.6,132.0,138.6,110.0],["2016-01-25",137.4,173.4,137.4,160.8,198.0],["2016-01-26",154.8,194.4,154.8,184.2,317.0],["2016-01-27",180.6,188.4,161.4,170.1,77.0],["2016-01-28",169.8,180.0,168.6,177.6,102.0],["2016-01-29",180.0,192.6,180.0,180.6,98.0],["2016-02-01",164.4,180.0,160.2,168.6,638.0],["2016-02-02",159.0,176.4,159.0,173.4,117.0],["2016-02-03",169.56,175.2,151.2,151.8,100.0],["2016-02-04",160.2,160.2,141.6,150.0,117.0],["2016-02-05",154.62,154.8,145.2,145.2,145.0],["2016-02-08",136.8,150.6,122.1,150.6,243.0],["2016-02-09",157.8,157.8,129.0,139.2,53.0],["2016-02-10",156.6,158.4,144.0,158.4,130.0],["2016-02-11",154.2,156.0,138.0,148.38,72.0],["2016-02-12",144.12,169.2,144.12,157.8,63.0],["2016-02-16",161.4,174.0,153.0,174.0,58.0],["2016-02-17",163.2,180.0,160.8,178.2,353.0],["2016-02-18",170.4,174.6,149.4,156.0,243.0],["2016-02-19",164.4,165.0,150.6,156.0,118.0],["2016-02-22",160.2,166.2,150.6,150.6,35.0],["2016-02-23",144.6,153.6,143.4,150.12,38.0],["2016-02-24",140.4,161.94,140.4,147.0,115.0],["2016-02-25",141.0,169.2,130.8,131.4,198.0],["2016-02-26",130.8,160.2,130.8,153.6,398.0],["2016-02-29",162.0,165.84,156.0,156.0,258.0],["2016-03-01",176.16,176.16,151.8,168.6,113.0],["2016-03-02",176.04,177.0,159.0,165.0,643.0],["2016-03-03",170.88,170.88,154.2,157.2,157.0],["2016-03-04",163.8,172.8,157.8,158.4,133.0],["2016-03-07",165.6,165.6,153.0,156.0,118.0],["2016-03-08",153.0,164.4,153.0,153.0,55.0],["2016-03-09",154.8,162.0,142.8,148.2,102.0],["2016-03-10",147.72,162.0,144.0,156.0,233.0],["2016-03-11",174.36,176.4,153.0,161.4,103.0],["2016-03-14",167.4,167.4,153.0,156.6,217.0],["2016-03-15",155.28,166.8,155.28,159.6,165.0],["2016-03-16",171.6,171.6,156.0,157.8,122.0],["2016-03-17",158.4,162.0,139.2,139.2,192.0],["2016-03-18",145.2,145.8,138.6,145.8,130.0],["2016-03-21",147.0,178.8,146.4,147.6,348.0],["2016-03-22",147.0,164.76,145.8,147.0,135.0],["2016-03-23",155.4,155.4,143.4,143.4,192.0],["2016-03-24",147.0,150.0,141.6,148.8,80.0],["2016-03-28",152.7,152.7,144.0,147.0,157.0],["2016-03-29",147.6,147.6,135.6,139.8,213.0],["2016-03-30",148.2,159.0,144.0,149.4,155.0],["2016-03-31",147.96,148.2,137.4,137.4,218.0],["2016-04-01",140.4,154.8,138.0,143.4,217.0],["2016-04-04",141.6,165.0,141.6,153.6,67.0],["2016-04-05",162.0,165.0,148.2,148.2,40.0],["2016-04-06",162.0,165.0,141.96,149.64,270.0],["2016-04-07",159.0,159.0,144.0,144.6,228.0],["2016-04-08",144.6,147.6,141.0,141.6,43.0],["2016-04-11",145.8,145.8,135.0,142.8,347.0],["2016-04-12",150.3,150.3,140.4,142.8,65.0],["2016-04-13",159.0,159.0,138.0,141.0,75.0],["2016-04-14",143.4,150.6,141.0,144.0,178.0],["2016-04-15",144.0,156.0,139.08,141.0,167.0],["2016-04-18",146.4,148.8,141.0,142.8,73.0],["2016-04-19",145.2,149.4,141.6,144.0,110.0],["2016-04-20",142.32,151.68,141.6,151.68,45.0],["2016-04-21",154.2,154.8,142.8,144.0,155.0],["2016-04-22",147.0,147.0,141.0,141.0,178.0],["2016-04-25",143.4,143.4,139.8,139.8,20.0],["2016-04-26",140.4,141.12,139.8,139.8,40.0],["2016-04-27",138.0,138.0,134.4,134.4,135.0],["2016-04-28",138.0,144.0,136.2,136.2,32.0],["2016-04-29",136.2,136.2,136.2,136.2,0.0],["2016-05-02",136.2,141.54,135.0,135.0,118.0],["2016-05-03",135.0,135.0,135.0,135.0,33.0],["2016-05-04",132.0,144.0,117.0,129.0,2218.0],["2016-05-05",125.4,125.4,96.0,101.4,910.0],["2016-05-06",100.8,107.7,90.6,99.3,482.0],["2016-05-09",96.0,109.8,92.4,94.2,183.0],["2016-05-10",100.2,104.4,83.4,83.4,1067.0],["2016-05-11",95.4,97.2,84.72,85.8,513.0],["2016-05-12",83.4,123.6,83.4,108.0,3805.0],["2016-05-13",115.8,120.0,108.6,112.8,792.0],["2016-05-16",115.8,118.8,110.4,114.0,215.0],["2016-05-17",114.6,120.0,114.0,114.0,597.0],["2016-05-18",120.0,120.0,116.4,118.2,215.0],["2016-05-19",115.2,119.4,107.4,110.4,577.0],["2016-05-20",111.0,112.8,108.0,108.6,128.0],["2016-05-23",109.8,118.8,108.6,111.6,42.0],["2016-05-24",112.8,120.0,112.8,119.4,93.0],["2016-05-25",119.1,120.0,115.8,115.8,827.0],["2016-05-26",116.4,121.8,116.4,117.6,1948.0],["2016-05-27",120.0,120.0,117.6,120.0,690.0],["2016-05-31",115.8,115.8,111.6,111.6,183.0],["2016-06-01",111.0,120.0,111.0,120.0,353.0],["2016-06-02",120.0,120.0,114.0,114.0,225.0],["2016-06-03",115.2,120.0,115.2,115.8,178.0],["2016-06-06",117.0,120.0,117.0,119.4,85.0],["2016-06-07",118.98,120.0,118.38,120.0,257.0],["2016-06-08",120.0,120.0,119.28,120.0,465.0],["2016-06-09",120.0,120.0,113.4,113.4,1010.0],["2016-06-10",114.0,114.0,108.6,110.4,88.0],["2016-06-13",110.4,110.4,108.0,108.0,93.0],["2016-06-14",108.0,112.8,108.0,108.6,72.0],["2016-06-15",111.0,111.0,103.8,106.8,303.0],["2016-06-16",110.4,121.8,106.2,119.4,2768.0],["2016-06-17",112.2,120.0,109.8,115.8,407.0],["2016-06-20",111.96,114.0,108.0,108.0,125.0],["2016-06-21",111.6,112.8,108.0,109.8,88.0],["2016-06-22",110.1,111.6,106.8,106.8,152.0],["2016-06-23",106.8,112.44,106.8,109.8,308.0],["2016-06-24",107.4,111.0,105.6,107.4,235.0],["2016-06-27",104.52,108.6,102.6,106.2,23.0],["2016-06-28",106.8,109.2,105.6,106.8,77.0],["2016-06-29",105.0,106.8,105.0,105.0,43.0],["2016-06-30",106.2,106.8,102.6,102.6,85.0],["2016-07-01",103.2,106.8,103.2,106.2,445.0],["2016-07-05",105.84,106.2,102.42,105.6,105.0],["2016-07-06",104.4,104.4,96.0,99.6,75.0],["2016-07-07",97.8,101.94,97.8,98.4,77.0],["2016-07-08",97.8,114.0,97.8,110.88,1115.0],["2016-07-11",112.5,130.2,111.0,120.6,2112.0],["2016-07-12",123.12,123.12,112.2,117.6,113.0],["2016-07-13",119.4,124.8,117.0,120.0,260.0],["2016-07-14",120.0,120.0,117.0,120.0,63.0],["2016-07-15",117.0,117.0,110.94,111.6,118.0],["2016-07-18",111.0,115.8,111.0,112.8,30.0],["2016-07-19",114.0,114.0,109.5,110.4,63.0],["2016-07-20",111.6,111.6,111.0,111.0,12.0],["2016-07-21",112.8,114.0,112.8,114.0,12.0],["2016-07-22",110.4,120.0,110.4,111.66,1163.0],["2016-07-25",119.34,120.0,118.8,118.8,12.0],["2016-07-26",120.0,120.0,114.6,117.9,262.0],["2016-07-27",117.0,143.4,117.0,120.0,2065.0],["2016-07-28",117.6,123.0,114.6,120.0,1277.0],["2016-07-29",119.94,120.0,114.0,115.08,212.0],["2016-08-01",114.06,121.2,111.12,120.0,133.0],["2016-08-02",118.8,120.0,117.0,119.4,98.0],["2016-08-03",114.0,120.0,108.0,119.4,2758.0],["2016-08-04",119.4,120.0,114.0,117.6,512.0],["2016-08-05",115.8,122.4,115.2,120.0,1050.0],["2016-08-08",120.0,128.4,119.4,123.0,1427.0],["2016-08-09",124.2,124.8,118.2,120.0,650.0],["2016-08-10",121.2,123.0,118.8,118.8,648.0],["2016-08-11",122.4,122.4,117.0,119.94,200.0],["2016-08-12",120.0,137.4,117.6,127.2,2045.0],["2016-08-15",129.6,178.2,126.6,169.2,2198.0],["2016-08-16",174.0,228.0,169.2,221.4,11155.0],["2016-08-17",214.8,219.0,170.4,198.6,4305.0],["2016-08-18",201.0,201.0,176.1,190.8,603.0],["2016-08-19",193.8,195.0,177.36,185.4,440.0],["2016-08-22",184.8,184.8,171.0,173.4,575.0],["2016-08-23",169.8,180.3,169.8,169.8,398.0],["2016-08-24",169.8,180.0,169.8,173.4,627.0],["2016-08-25",172.8,181.8,169.2,175.8,200.0],["2016-08-26",178.8,180.0,171.6,178.2,140.0],["2016-08-29",178.8,183.0,175.86,177.6,525.0],["2016-08-30",177.6,195.0,177.0,178.2,87.0],["2016-08-31",193.2,193.2,180.6,186.6,247.0],["2016-09-01",196.8,196.8,186.6,193.2,203.0],["2016-09-02",189.12,204.0,189.12,196.8,243.0],["2016-09-06",200.4,200.4,181.2,181.2,528.0],["2016-09-07",179.4,218.4,177.0,213.6,1203.0],["2016-09-08",220.2,268.2,205.2,240.6,1628.0],["2016-09-09",243.6,243.6,216.6,217.2,878.0],["2016-09-12",219.0,225.0,211.2,216.6,192.0],["2016-09-13",218.4,218.4,192.6,200.4,603.0],["2016-09-14",201.6,207.3,195.6,198.6,250.0],["2016-09-15",198.6,213.0,192.0,206.4,338.0],["2016-09-16",180.0,193.8,169.2,192.6,2190.0],["2016-09-19",192.6,201.0,179.4,184.2,325.0],["2016-09-20",183.6,199.2,175.2,197.4,990.0],["2016-09-21",191.4,204.0,186.0,191.4,940.0],["2016-09-22",187.8,196.8,182.4,183.6,898.0],["2016-09-23",184.8,196.8,184.8,195.3,98.0],["2016-09-26",194.4,198.0,190.2,190.2,1435.0],["2016-09-27",191.4,195.0,190.8,191.4,735.0],["2016-09-28",192.0,203.4,190.2,190.2,1090.0],["2016-09-29",192.6,195.0,180.66,193.2,242.0],["2016-09-30",193.2,194.4,189.54,192.6,88.0],["2016-10-03",183.6,193.2,180.6,186.0,1340.0],["2016-10-04",192.0,192.6,184.62,191.4,318.0],["2016-10-05",195.6,213.6,193.2,194.4,1338.0],["2016-10-06",201.0,207.0,192.0,192.9,962.0],["2016-10-07",201.48,201.48,174.6,183.0,487.0],["2016-10-10",180.6,186.0,168.6,185.4,510.0],["2016-10-11",183.6,190.5,183.6,183.6,355.0],["2016-10-12",181.62,184.8,168.96,176.4,195.0],["2016-10-13",176.4,181.2,172.8,173.4,145.0],["2016-10-14",171.0,177.0,171.0,171.0,198.0],["2016-10-17",171.0,180.0,162.6,165.6,172.0],["2016-10-18",165.0,173.4,159.84,170.4,535.0],["2016-10-19",170.4,174.0,163.44,164.4,372.0],["2016-10-20",171.0,171.0,163.2,166.2,88.0],["2016-10-21",161.4,163.8,159.0,159.6,207.0],["2016-10-24",163.8,171.6,162.0,171.0,1150.0],["2016-10-25",173.94,175.2,163.2,173.4,1070.0],["2016-10-26",169.8,178.2,168.9,178.2,1150.0],["2016-10-27",174.0,176.4,147.0,149.1,2098.0],["2016-10-28",150.6,152.34,145.2,146.4,317.0],["2016-10-31",147.0,161.4,140.4,161.4,293.0],["2016-11-01",160.2,165.48,146.46,150.6,183.0],["2016-11-02",151.8,154.2,140.04,146.4,172.0],["2016-11-03",151.2,151.2,139.2,139.74,70.0],["2016-11-04",135.24,139.2,135.24,138.6,85.0],["2016-11-07",145.68,145.68,138.6,138.6,63.0],["2016-11-08",152.4,152.4,152.4,152.4,10.0],["2016-11-09",151.8,151.8,143.4,146.4,568.0],["2016-11-10",144.0,149.94,120.6,133.8,2802.0],["2016-11-11",135.0,144.66,126.6,141.0,912.0],["2016-11-14",138.6,144.0,128.4,135.0,942.0],["2016-11-15",132.0,138.6,129.6,132.6,328.0],["2016-11-16",132.6,135.0,127.5,135.0,703.0],["2016-11-17",134.4,139.2,129.6,139.2,712.0],["2016-11-18",137.4,138.6,132.6,133.8,188.0],["2016-11-21",132.6,136.8,123.3,136.8,380.0],["2016-11-22",135.6,136.2,120.0,135.0,2025.0],["2016-11-23",126.6,135.0,124.2,126.0,615.0],["2016-11-25",126.0,127.2,120.0,122.4,695.0],["2016-11-28",120.0,123.0,115.8,120.0,1468.0],["2016-11-29",120.0,127.2,116.4,120.0,847.0],["2016-11-30",123.6,123.6,102.0,115.8,83.0],["2016-12-01",121.2,123.0,115.8,120.0,293.0],["2016-12-02",117.0,118.8,115.2,115.8,502.0],["2016-12-05",115.2,122.4,109.5,119.4,1162.0],["2016-12-06",117.6,117.6,111.6,117.6,412.0],["2016-12-07",119.4,119.4,111.0,114.6,2830.0],["2016-12-08",112.8,119.28,107.4,114.6,6533.0],["2016-12-09",110.4,116.4,103.2,111.6,773.0],["2016-12-12",112.68,112.68,105.0,107.4,528.0],["2016-12-13",108.0,109.8,100.8,102.6,993.0],["2016-12-14",101.4,108.0,96.6,103.2,1193.0],["2016-12-15",99.6,109.8,96.0,96.6,2042.0],["2016-12-16",96.0,101.4,94.8,94.8,1922.0],["2016-12-19",102.0,115.2,96.0,108.0,2272.0],["2016-12-20",108.6,118.8,105.0,105.6,1880.0],["2016-12-21",108.0,109.8,104.4,106.8,497.0],["2016-12-22",110.4,110.4,102.0,102.6,328.0],["2016-12-23",102.6,105.0,100.2,104.4,975.0],["2016-12-27",104.4,105.84,104.4,105.6,173.0],["2016-12-28",104.4,110.16,98.4,106.8,2863.0],["2016-12-29",107.22,107.22,98.4,101.4,3733.0],["2016-12-30",101.46,101.64,94.8,100.2,3492.0],["2017-01-03",97.32,105.6,96.6,99.6,1108.0],["2017-01-04",99.0,108.0,96.6,99.6,3043.0],["2017-01-05",99.0,106.2,95.4,97.2,1943.0],["2017-01-06",99.0,104.4,93.9,95.4,2680.0],["2017-01-09",96.6,97.2,91.8,94.2,1597.0],["2017-01-10",94.2,96.6,90.6,92.4,635.0],["2017-01-11",92.4,93.6,88.8,91.2,8930.0],["2017-01-12",123.0,134.4,96.6,99.0,105323.0],["2017-01-13",99.6,105.6,94.8,103.2,11267.0],["2017-01-17",105.0,105.0,96.0,102.0,5592.0],["2017-01-18",99.0,102.0,93.0,98.4,5580.0],["2017-01-19",96.0,98.7,90.0,91.8,3542.0],["2017-01-20",90.0,92.4,87.0,91.2,3148.0],["2017-01-23",90.0,90.36,87.0,88.8,3390.0],["2017-01-24",90.0,91.2,87.6,90.6,1285.0],["2017-01-25",90.6,98.4,88.8,92.4,2108.0],["2017-01-26",95.4,95.4,88.8,92.4,1295.0],["2017-01-27",93.0,93.6,88.8,91.2,807.0],["2017-01-30",93.12,94.8,88.8,94.2,1707.0],["2017-01-31",91.8,97.8,91.2,95.4,1545.0],["2017-02-01",95.4,104.4,94.2,102.6,4673.0],["2017-02-02",105.6,122.4,100.2,113.4,36537.0],["2017-02-03",114.6,114.6,99.0,100.8,17457.0],["2017-02-06",105.6,111.0,90.0,97.5,9877.0],["2017-02-07",96.0,103.8,96.0,99.6,3183.0],["2017-02-08",99.6,106.8,95.4,106.8,3602.0],["2017-02-09",106.8,106.8,100.8,105.6,1823.0],["2017-02-10",107.4,107.4,102.0,105.6,1670.0],["2017-02-13",105.6,109.8,104.4,106.8,4193.0],["2017-02-14",107.4,107.4,102.0,103.2,1608.0],["2017-02-15",103.8,107.4,103.2,106.2,1515.0],["2017-02-16",107.4,108.0,102.6,103.8,1303.0],["2017-02-17",103.8,105.6,102.6,104.4,332.0],["2017-02-21",104.4,106.8,102.6,105.0,1667.0],["2017-02-22",105.6,105.84,99.0,102.0,1560.0],["2017-02-23",103.2,103.2,96.0,100.2,1183.0],["2017-02-24",100.8,100.8,96.0,99.6,1270.0],["2017-02-27",100.2,101.4,96.66,101.4,1125.0],["2017-02-28",98.4,102.66,97.8,100.2,363.0],["2017-03-01",100.2,103.2,99.6,100.8,923.0],["2017-03-02",102.0,104.94,102.0,102.6,1143.0],["2017-03-03",101.7,105.0,96.0,102.6,1238.0],["2017-03-06",102.6,104.4,99.6,100.2,688.0],["2017-03-07",100.8,104.4,100.2,100.8,1027.0],["2017-03-08",102.0,106.2,102.0,104.4,1152.0],["2017-03-09",107.4,112.8,105.0,108.72,5058.0],["2017-03-10",109.2,116.4,105.0,110.4,10198.0],["2017-03-13",111.6,113.7,109.8,111.6,2833.0],["2017-03-14",113.22,113.22,102.0,106.8,1728.0],["2017-03-15",106.2,109.8,104.4,106.8,620.0],["2017-03-16",110.4,110.4,105.0,107.4,1370.0],["2017-03-17",105.6,108.0,103.8,108.0,650.0],["2017-03-20",105.0,105.0,103.2,103.8,3617.0],["2017-03-21",104.4,104.4,93.0,97.2,3098.0],["2017-03-22",98.4,98.4,96.0,96.6,580.0],["2017-03-23",97.2,100.8,96.6,100.2,1043.0],["2017-03-24",99.6,102.6,97.2,100.8,535.0],["2017-03-27",100.8,103.8,100.8,103.2,1353.0],["2017-03-28",103.8,104.4,101.4,102.0,640.0],["2017-03-29",103.2,106.2,102.0,106.2,1858.0],["2017-03-30",105.6,106.2,102.0,105.0,695.0],["2017-03-31",102.78,106.2,99.06,103.8,1877.0],["2017-04-03",100.8,109.44,99.0,99.0,1243.0],["2017-04-04",102.0,106.8,100.8,105.0,1557.0],["2017-04-05",106.2,106.8,100.2,100.2,1032.0],["2017-04-06",102.6,106.8,100.8,102.6,5627.0],["2017-04-07",103.2,106.8,102.6,103.8,842.0],["2017-04-10",105.6,109.8,105.6,106.8,2035.0],["2017-04-11",106.8,108.6,104.16,106.2,472.0],["2017-04-12",105.84,107.4,105.84,106.2,132.0],["2017-04-13",106.8,106.8,103.8,106.8,425.0],["2017-04-17",105.36,105.36,102.0,104.1,582.0],["2017-04-18",99.6,104.4,98.4,100.8,2130.0],["2017-04-19",100.8,103.2,99.6,100.8,968.0],["2017-04-20",99.6,101.4,97.2,99.6,325.0],["2017-04-21",103.2,103.2,99.3,99.6,157.0],["2017-04-24",99.96,101.82,96.6,97.8,572.0],["2017-04-25",97.2,103.8,95.4,102.0,387.0],["2017-04-26",101.4,108.0,99.6,103.5,1695.0],["2017-04-27",103.8,109.2,97.8,105.0,663.0],["2017-04-28",105.6,107.22,102.6,104.4,302.0],["2017-05-01",103.8,106.8,102.0,102.6,570.0],["2017-05-02",107.4,108.0,99.6,105.6,1080.0],["2017-05-03",102.0,104.4,101.4,103.8,188.0],["2017-05-04",104.4,104.4,99.6,102.0,972.0],["2017-05-05",100.86,106.8,99.6,102.6,1308.0],["2017-05-08",106.8,108.0,99.6,103.2,1950.0],["2017-05-09",102.0,103.8,99.6,102.0,432.0],["2017-05-10",101.4,104.4,100.8,102.0,128.0],["2017-05-11",105.0,109.2,99.6,103.8,7097.0],["2017-05-12",103.2,104.4,100.8,100.8,2530.0],["2017-05-15",102.0,103.8,100.8,100.8,547.0],["2017-05-16",102.6,103.14,100.8,100.8,995.0],["2017-05-17",102.0,102.0,99.0,99.3,753.0],["2017-05-18",100.2,102.6,99.3,102.0,228.0],["2017-05-19",100.26,102.6,99.0,102.0,627.0],["2017-05-22",102.0,102.3,96.0,100.8,1393.0],["2017-05-23",99.6,100.8,96.6,100.8,218.0],["2017-05-24",99.0,100.8,97.86,100.14,75.0],["2017-05-25",99.6,101.4,97.2,99.0,317.0],["2017-05-26",97.2,101.4,97.2,99.6,663.0],["2017-05-30",98.94,100.8,96.6,100.2,1045.0],["2017-05-31",99.6,99.6,95.4,96.6,437.0],["2017-06-01",99.0,100.2,95.4,99.0,588.0],["2017-06-02",99.06,105.0,99.0,103.2,1477.0],["2017-06-05",98.4,102.6,98.4,100.2,453.0],["2017-06-06",99.6,105.0,99.12,100.8,757.0],["2017-06-07",103.2,103.2,97.8,99.0,197.0],["2017-06-08",99.6,102.0,99.0,100.8,777.0],["2017-06-09",101.4,104.4,101.04,102.0,2213.0],["2017-06-12",102.0,103.8,98.22,99.6,723.0],["2017-06-13",99.54,103.2,99.06,103.2,458.0],["2017-06-14",103.2,103.2,98.4,99.6,342.0],["2017-06-15",99.6,101.82,99.0,99.0,485.0],["2017-06-16",99.0,101.4,96.0,96.0,1070.0],["2017-06-19",97.8,102.0,97.8,99.0,368.0],["2017-06-20",99.72,101.4,98.4,101.4,692.0],["2017-06-21",102.0,105.0,100.2,102.6,2605.0],["2017-06-22",102.84,108.6,102.06,107.4,2263.0],["2017-06-23",109.2,113.4,104.4,111.0,1915.0],["2017-06-26",111.6,111.6,106.2,111.0,565.0],["2017-06-27",111.0,111.0,103.2,108.0,688.0],["2017-06-28",110.4,113.4,106.8,107.4,883.0],["2017-06-29",108.6,110.4,105.6,109.8,378.0],["2017-06-30",109.2,109.2,105.0,107.4,312.0],["2017-07-03",105.6,105.84,102.0,103.8,368.0],["2017-07-05",104.4,108.6,103.8,105.0,412.0],["2017-07-06",105.6,107.4,102.9,104.4,318.0],["2017-07-07",105.0,105.0,102.0,102.0,88.0],["2017-07-10",103.8,105.0,102.0,103.8,222.0],["2017-07-11",105.0,105.0,102.6,103.2,323.0],["2017-07-12",104.4,108.6,104.04,106.2,600.0],["2017-07-13",106.8,110.4,105.9,109.8,1135.0],["2017-07-14",110.4,117.0,106.2,114.0,5468.0],["2017-07-17",115.8,120.0,111.48,113.4,2087.0],["2017-07-18",110.1,115.74,110.1,114.6,3070.0],["2017-07-19",115.5,119.4,114.0,117.0,3285.0],["2017-07-20",119.4,120.0,114.0,118.2,3728.0],["2017-07-21",118.2,120.0,115.38,116.94,2610.0],["2017-07-24",117.0,117.6,115.8,117.0,1167.0],["2017-07-25",117.6,117.6,115.2,115.2,1093.0],["2017-07-26",114.6,116.7,112.8,115.14,457.0],["2017-07-27",115.2,115.2,112.8,114.0,220.0],["2017-07-28",116.22,116.22,109.2,112.2,418.0],["2017-07-31",111.6,114.0,105.6,111.0,968.0],["2017-08-01",114.6,114.6,106.8,109.8,203.0],["2017-08-02",108.0,113.4,108.0,108.6,112.0],["2017-08-03",110.4,114.24,105.0,111.6,683.0],["2017-08-04",112.2,113.4,108.0,112.2,390.0],["2017-08-07",112.8,115.02,111.6,112.8,675.0],["2017-08-08",112.8,112.8,108.0,108.0,698.0],["2017-08-09",108.6,110.76,105.0,108.0,808.0],["2017-08-10",107.4,108.6,105.0,107.58,1157.0],["2017-08-11",106.8,110.4,105.0,110.4,1183.0],["2017-08-14",111.6,112.2,106.92,110.4,292.0],["2017-08-15",109.2,109.2,103.8,107.4,893.0],["2017-08-16",109.5,109.68,106.8,107.22,655.0],["2017-08-17",109.2,109.2,103.8,106.44,580.0],["2017-08-18",106.8,108.6,104.4,108.0,397.0],["2017-08-21",106.8,108.6,105.0,107.4,198.0],["2017-08-22",105.6,106.2,105.0,105.0,205.0],["2017-08-23",105.6,105.6,96.0,100.8,2358.0],["2017-08-24",102.6,105.3,100.8,101.4,448.0],["2017-08-25",102.0,111.0,102.0,109.2,755.0],["2017-08-28",108.0,111.0,105.84,106.8,862.0],["2017-08-29",106.44,109.8,106.44,109.2,240.0],["2017-08-30",105.6,110.4,105.48,109.8,840.0],["2017-08-31",109.2,112.8,109.2,110.4,2878.0],["2017-09-01",113.4,114.0,108.06,111.6,1170.0],["2017-09-05",111.0,114.0,109.8,111.6,835.0],["2017-09-06",112.8,112.8,109.2,111.0,320.0],["2017-09-07",111.6,114.0,110.4,113.4,867.0],["2017-09-08",113.4,116.4,112.32,115.2,1065.0],["2017-09-11",114.6,118.8,111.6,117.0,1900.0],["2017-09-12",117.0,123.0,115.26,122.28,3213.0],["2017-09-13",122.4,131.4,121.98,127.8,6563.0],["2017-09-14",129.0,130.02,118.5,126.0,2753.0],["2017-09-15",126.6,129.6,120.6,124.8,2943.0],["2017-09-18",126.0,130.14,121.2,123.0,2870.0],["2017-09-19",121.8,125.4,117.6,120.6,2210.0],["2017-09-20",123.0,123.0,111.0,120.0,2120.0],["2017-09-21",118.8,120.0,113.4,117.6,340.0],["2017-09-22",117.0,120.6,117.0,120.6,178.0],["2017-09-25",120.0,120.0,117.0,117.6,307.0],["2017-09-26",117.0,119.4,114.0,116.1,328.0],["2017-09-27",116.4,120.0,115.2,118.8,783.0],["2017-09-28",117.0,120.0,114.0,118.8,548.0],["2017-09-29",118.8,120.6,116.4,118.8,1622.0],["2017-10-02",118.8,120.0,117.24,120.0,3192.0],["2017-10-03",120.0,125.4,120.0,121.8,2140.0],["2017-10-04",120.0,125.7,120.0,123.0,1750.0],["2017-10-05",126.0,132.0,120.0,130.8,2777.0],["2017-10-06",132.0,132.6,123.0,131.4,1537.0],["2017-10-09",129.0,132.36,126.6,127.2,293.0],["2017-10-10",126.0,132.0,126.0,127.2,1190.0],["2017-10-11",127.8,129.0,126.6,128.4,887.0],["2017-10-12",127.2,144.0,126.0,139.8,8277.0],["2017-10-13",141.0,142.14,130.26,133.44,4380.0],["2017-10-16",134.4,135.0,128.4,130.2,1350.0],["2017-10-17",129.6,130.38,120.6,126.0,11348.0],["2017-10-18",128.4,128.4,123.3,127.2,1295.0],["2017-10-19",126.6,136.2,125.76,130.8,3230.0],["2017-10-20",133.8,135.0,127.2,135.0,1180.0],["2017-10-23",133.2,136.8,129.06,135.0,818.0],["2017-10-24",135.0,135.6,131.4,132.0,625.0],["2017-10-25",130.2,130.2,123.0,129.0,1525.0],["2017-10-26",129.0,131.4,124.2,130.2,550.0],["2017-10-27",132.0,132.0,123.78,127.8,1313.0],["2017-10-30",127.5,131.4,126.0,129.0,520.0],["2017-10-31",129.0,129.6,124.2,127.8,383.0],["2017-11-01",129.0,134.4,124.2,128.4,865.0],["2017-11-02",127.2,129.0,124.2,128.4,1757.0],["2017-11-03",126.6,130.8,126.6,128.4,377.0],["2017-11-06",128.4,129.6,127.8,128.4,928.0],["2017-11-07",129.0,129.6,126.0,127.5,2620.0],["2017-11-08",127.2,131.4,126.6,127.8,612.0],["2017-11-09",126.6,128.94,117.0,121.8,3788.0],["2017-11-10",120.66,125.4,120.6,121.2,890.0],["2017-11-13",123.0,123.0,117.0,118.8,1078.0],["2017-11-14",118.2,121.8,114.0,115.32,903.0],["2017-11-15",115.2,118.8,113.4,115.2,702.0],["2017-11-16",114.0,117.0,111.0,111.0,757.0],["2017-11-17",112.2,115.2,112.2,114.6,210.0],["2017-11-20",117.6,121.8,114.0,119.1,512.0],["2017-11-21",118.8,123.6,114.6,118.2,678.0],["2017-11-22",120.0,123.0,119.4,121.8,723.0],["2017-11-24",122.4,123.0,120.6,123.0,578.0],["2017-11-27",123.0,123.0,118.8,122.4,412.0],["2017-11-28",121.38,123.0,120.0,122.4,353.0],["2017-11-29",123.0,123.0,118.86,120.0,453.0],["2017-11-30",121.74,121.74,118.2,119.4,353.0],["2017-12-01",120.0,120.6,115.8,118.2,572.0],["2017-12-04",120.0,120.0,116.4,118.2,673.0],["2017-12-05",117.6,118.2,114.0,117.6,512.0],["2017-12-06",115.8,117.6,115.2,115.2,307.0],["2017-12-07",117.0,117.6,115.8,115.8,343.0],["2017-12-08",116.82,119.34,115.2,115.2,928.0],["2017-12-11",117.6,119.4,114.0,114.0,2302.0],["2017-12-12",115.8,115.8,113.4,114.0,680.0],["2017-12-13",113.4,115.86,111.0,112.8,485.0],["2017-12-14",112.8,113.4,108.0,108.6,3390.0],["2017-12-15",108.6,114.54,105.6,111.6,947.0],["2017-12-18",111.0,113.1,106.2,106.2,1500.0],["2017-12-19",106.2,109.2,103.2,103.2,2195.0],["2017-12-20",104.4,107.94,103.8,104.4,1142.0],["2017-12-21",114.6,132.0,114.0,123.6,15210.0],["2017-12-22",124.2,124.2,120.0,122.4,2237.0],["2017-12-26",121.2,125.4,117.6,123.6,1143.0],["2017-12-27",124.2,124.2,114.0,120.6,2137.0],["2017-12-28",117.66,123.0,114.0,121.8,1003.0],["2017-12-29",120.0,123.0,120.0,123.0,493.0],["2018-01-02",123.0,126.0,121.44,124.2,1315.0],["2018-01-03",123.0,132.6,121.8,126.6,1673.0],["2018-01-04",128.16,138.0,127.74,133.8,2350.0],["2018-01-05",133.2,135.6,132.6,133.2,1222.0],["2018-01-08",132.6,136.8,132.0,134.4,6140.0],["2018-01-09",136.8,151.8,135.6,147.6,5630.0],["2018-01-10",146.4,161.4,143.4,159.0,8148.0],["2018-01-11",159.0,177.0,159.0,175.2,9138.0],["2018-01-12",175.8,187.68,166.2,166.8,8447.0],["2018-01-16",168.0,170.4,154.8,161.4,2973.0],["2018-01-17",160.8,161.16,150.6,156.0,1592.0],["2018-01-18",154.2,154.98,145.8,150.0,840.0],["2018-01-19",148.8,156.0,144.66,153.6,1053.0],["2018-01-22",154.8,162.0,147.0,153.6,2003.0],["2018-01-23",159.0,162.0,146.7,156.0,6792.0],["2018-01-24",157.2,162.0,154.8,156.6,2583.0],["2018-01-25",158.4,160.8,157.2,160.2,2300.0],["2018-01-26",160.2,185.4,139.8,151.8,13825.0],["2018-01-29",151.8,162.06,147.0,158.4,1597.0],["2018-01-30",157.8,171.0,157.2,169.2,2888.0],["2018-01-31",171.0,176.4,165.0,166.2,2432.0],["2018-02-01",167.4,169.2,165.0,167.4,1160.0],["2018-02-02",166.8,170.4,166.8,170.4,3417.0],["2018-02-05",171.0,172.2,155.4,156.6,2692.0],["2018-02-06",158.4,159.6,145.8,149.4,5885.0],["2018-02-07",148.2,161.4,148.2,156.0,808.0],["2018-02-08",158.4,158.4,150.0,154.2,895.0],["2018-02-09",152.4,157.8,148.8,156.0,913.0],["2018-02-12",158.4,159.0,153.0,155.4,1185.0],["2018-02-13",155.4,159.0,153.0,157.2,433.0],["2018-02-14",154.8,158.4,151.8,154.2,1062.0],["2018-02-15",155.4,157.8,150.6,156.6,893.0],["2018-02-16",151.8,159.0,151.26,157.8,338.0],["2018-02-20",159.6,160.2,153.6,157.2,342.0],["2018-02-21",156.48,159.0,150.0,153.18,445.0],["2018-02-22",154.2,155.4,148.2,155.4,225.0],["2018-02-23",156.0,156.0,148.8,155.4,298.0],["2018-02-26",159.0,159.0,154.32,157.2,425.0],["2018-02-27",157.2,157.2,153.6,156.0,243.0],["2018-02-28",155.4,155.94,153.6,154.8,197.0],["2018-03-01",151.56,157.8,151.56,156.0,402.0],["2018-03-02",153.0,161.1,150.0,160.2,415.0],["2018-03-05",157.8,163.2,157.26,158.4,722.0],["2018-03-06",159.6,165.3,156.0,158.4,2378.0],["2018-03-07",156.0,173.58,156.0,168.0,2437.0],["2018-03-08",167.4,172.8,164.7,169.8,1603.0],["2018-03-09",172.2,172.2,169.8,171.6,1780.0],["2018-03-12",171.6,171.6,169.2,170.7,387.0],["2018-03-13",170.4,172.2,168.0,168.06,448.0],["2018-03-14",168.6,187.14,168.0,182.4,5808.0],["2018-03-15",186.0,201.0,159.0,174.0,4337.0],["2018-03-16",174.0,176.76,162.0,176.4,1430.0],["2018-03-19",178.8,182.4,170.1,174.0,3013.0],["2018-03-20",175.2,182.4,174.6,180.0,2078.0],["2018-03-21",180.0,180.0,175.8,179.4,3572.0],["2018-03-22",180.0,183.0,169.8,173.4,1222.0],["2018-03-23",172.2,172.2,165.54,169.2,768.0],["2018-03-26",171.0,171.3,159.0,163.2,1585.0],["2018-03-27",165.0,169.14,160.44,163.2,1165.0],["2018-03-28",164.4,170.4,162.0,165.0,262.0],["2018-03-29",166.2,169.2,159.0,165.0,778.0],["2018-04-02",166.8,169.8,156.0,161.4,1580.0],["2018-04-03",163.2,166.2,159.0,160.2,583.0],["2018-04-04",160.2,170.4,160.2,170.4,413.0],["2018-04-05",171.0,171.0,165.96,168.0,613.0],["2018-04-06",167.4,169.8,162.6,168.0,435.0],["2018-04-09",170.4,170.4,163.2,163.8,178.0],["2018-04-10",167.4,167.4,160.8,160.8,918.0],["2018-04-11",165.6,168.0,160.8,165.6,612.0],["2018-04-12",165.6,171.0,165.6,170.4,1438.0],["2018-04-13",170.4,174.0,166.92,172.8,1627.0],["2018-04-16",172.8,172.8,162.0,170.4,765.0],["2018-04-17",169.2,171.6,163.2,163.2,375.0],["2018-04-18",164.4,169.74,163.2,163.2,688.0],["2018-04-19",164.4,165.6,159.6,161.7,1033.0],["2018-04-20",162.0,163.2,159.6,160.8,2208.0],["2018-04-23",161.4,168.0,159.72,160.8,308.0],["2018-04-24",160.2,162.0,159.0,162.0,597.0],["2018-04-25",161.4,163.44,157.14,160.2,232.0],["2018-04-26",160.2,160.2,154.8,156.0,1807.0],["2018-04-27",156.0,159.6,155.4,158.4,640.0],["2018-04-30",159.0,161.4,156.9,159.0,473.0],["2018-05-01",159.6,160.32,151.86,156.6,958.0],["2018-05-02",155.4,158.4,153.0,156.6,117.0],["2018-05-03",157.2,164.4,157.2,159.6,232.0],["2018-05-04",156.06,160.8,153.84,157.8,320.0],["2018-05-07",159.0,161.4,159.0,160.8,607.0],["2018-05-08",159.6,161.34,153.0,155.46,642.0],["2018-05-09",153.0,157.2,153.0,156.0,590.0],["2018-05-10",153.0,156.78,144.0,149.4,2685.0],["2018-05-11",151.2,152.4,144.06,152.4,1397.0],["2018-05-14",150.6,153.6,145.8,147.0,843.0],["2018-05-15",144.6,147.6,126.6,129.0,4652.0],["2018-05-16",132.3,133.2,129.0,129.0,1563.0],["2018-05-17",123.0,130.8,123.0,124.2,2010.0],["2018-05-18",126.0,130.8,123.6,130.8,1497.0],["2018-05-21",132.6,138.3,131.4,133.2,647.0],["2018-05-22",133.8,133.8,127.8,130.8,518.0],["2018-05-23",132.0,135.6,127.2,135.0,1175.0],["2018-05-24",136.8,140.4,133.74,140.4,1735.0],["2018-05-25",136.8,141.0,135.6,140.4,1417.0],["2018-05-29",138.6,141.6,136.2,137.4,573.0],["2018-05-30",138.6,139.2,135.6,135.6,552.0],["2018-05-31",136.2,141.6,135.6,138.6,740.0],["2018-06-01",140.4,143.4,135.6,141.0,1895.0],["2018-06-04",143.4,143.4,139.32,141.6,445.0],["2018-06-05",141.6,156.0,141.3,154.2,1173.0],["2018-06-06",147.0,156.0,147.0,154.8,760.0],["2018-06-07",153.0,161.4,151.2,151.8,1377.0],["2018-06-08",152.4,173.4,152.4,167.4,4050.0],["2018-06-11",171.0,173.34,162.9,165.6,950.0],["2018-06-12",165.6,171.0,159.6,159.6,2635.0],["2018-06-13",159.0,167.04,159.0,163.2,695.0],["2018-06-14",167.4,174.6,165.3,172.8,1697.0],["2018-06-15",173.4,183.0,169.14,178.2,4625.0],["2018-06-18",180.6,180.6,171.6,171.6,1938.0],["2018-06-19",172.8,175.5,161.52,162.6,985.0],["2018-06-20",175.2,175.2,165.6,169.8,5460.0],["2018-06-21",172.8,178.2,168.6,173.4,2253.0],["2018-06-22",170.4,171.0,165.6,168.6,1292.0],["2018-06-25",168.0,172.2,161.4,162.0,1035.0],["2018-06-26",163.2,163.2,150.6,153.6,2168.0],["2018-06-27",153.0,162.6,142.8,147.0,2103.0],["2018-06-28",149.4,150.0,145.32,149.4,930.0],["2018-06-29",150.0,151.8,148.8,150.0,588.0],["2018-07-02",151.2,156.6,146.4,147.0,587.0],["2018-07-03",150.0,152.4,147.6,150.0,407.0],["2018-07-05",151.44,156.6,147.6,151.8,193.0],["2018-07-06",153.0,153.9,147.6,148.8,918.0],["2018-07-09",149.4,150.6,147.0,148.8,1130.0],["2018-07-10",150.0,154.5,149.4,149.4,373.0],["2018-07-11",150.0,151.2,147.0,147.6,778.0],["2018-07-12",150.0,154.2,148.8,150.6,442.0],["2018-07-13",151.8,152.64,147.6,149.4,553.0],["2018-07-16",150.0,150.54,145.8,147.6,1668.0],["2018-07-17",146.4,148.2,144.6,146.4,1653.0],["2018-07-18",145.2,145.8,144.0,144.0,527.0],["2018-07-19",144.0,145.8,141.0,145.8,2487.0],["2018-07-20",144.0,150.0,141.0,142.2,777.0],["2018-07-23",144.0,144.0,141.0,142.2,500.0],["2018-07-24",143.4,143.4,141.6,141.6,1213.0],["2018-07-25",141.0,143.4,138.6,139.8,1227.0],["2018-07-26",138.6,140.1,128.46,130.2,1045.0],["2018-07-27",154.8,154.8,127.2,132.0,2763.0],["2018-07-30",138.0,144.0,132.0,136.2,832.0],["2018-07-31",135.0,136.2,131.4,132.6,1838.0],["2018-08-01",135.0,141.6,135.0,136.8,3230.0],["2018-08-02",137.4,145.8,136.26,142.8,2907.0],["2018-08-03",144.0,150.0,141.6,144.6,10842.0],["2018-08-06",144.0,144.84,139.2,141.0,1975.0],["2018-08-07",139.2,145.14,137.22,140.1,1493.0],["2018-08-08",141.0,142.26,135.0,138.0,1052.0],["2018-08-09",147.0,147.0,136.8,144.0,6088.0],["2018-08-10",145.2,148.2,141.0,146.4,2892.0],["2018-08-13",145.2,159.6,145.2,156.9,9872.0],["2018-08-14",157.8,169.8,157.8,162.0,5758.0],["2018-08-15",160.8,165.0,158.4,159.0,4765.0],["2018-08-16",158.4,165.0,158.4,162.6,3728.0],["2018-08-17",162.0,162.0,156.6,158.4,2940.0],["2018-08-20",156.0,157.2,150.6,156.0,1580.0],["2018-08-21",154.8,154.8,147.0,147.6,8788.0],["2018-08-22",148.2,148.8,142.8,142.8,2688.0],["2018-08-23",142.8,150.06,142.2,142.8,2838.0],["2018-08-24",141.6,147.6,139.2,144.6,2555.0],["2018-08-27",145.8,150.0,145.8,148.8,1390.0],["2018-08-28",150.0,150.6,146.4,148.8,2387.0],["2018-08-29",150.0,154.8,145.8,154.2,2000.0],["2018-08-30",153.0,159.96,153.0,153.0,1865.0],["2018-08-31",156.0,177.3,156.0,175.2,14087.0],["2018-09-04",177.6,180.0,162.0,166.2,9082.0],["2018-09-05",48.0,68.4,44.1,45.6,242365.0],["2018-09-06",45.6,48.0,41.1,42.66,75433.0],["2018-09-07",42.0,47.34,39.9,42.9,40417.0],["2018-09-10",43.2,44.4,36.6,37.62,49142.0],["2018-09-11",39.0,40.68,36.0,39.66,34943.0],["2018-09-12",41.4,41.76,36.0,38.64,22492.0],["2018-09-13",38.04,39.72,34.8,35.04,22713.0],["2018-09-14",34.8,35.4,30.6,31.8,20770.0],["2018-09-17",33.36,34.8,32.4,32.58,8522.0],["2018-09-18",33.6,34.56,31.8,32.4,8032.0],["2018-09-19",31.86,34.8,31.86,33.6,10787.0],["2018-09-20",34.5,38.4,33.9,35.82,31800.0],["2018-09-21",37.8,38.1,35.4,36.18,25025.0],["2018-09-24",38.1,38.7,36.3,37.2,13013.0],["2018-09-25",37.2,37.8,33.9,35.4,9240.0],["2018-09-26",34.86,36.0,34.2,34.5,20085.0],["2018-09-27",37.8,38.88,33.06,33.54,90937.0],["2018-09-28",34.2,34.92,31.2,32.7,33290.0],["2018-10-01",31.8,35.4,31.2,34.08,17905.0],["2018-10-02",34.74,35.04,33.0,33.3,11787.0],["2018-10-03",35.4,42.6,34.2,39.6,65730.0],["2018-10-04",40.8,85.8,40.2,60.0,766463.0],["2018-10-05",33.0,38.94,32.4,36.24,284950.0],["2018-10-08",37.8,37.8,34.5,35.4,46532.0],["2018-10-09",35.4,35.4,33.3,33.6,43448.0],["2018-10-10",34.68,37.5,30.3,31.2,129398.0],["2018-10-11",33.0,33.48,30.0,30.12,90618.0],["2018-10-12",35.46,36.3,32.1,33.78,128817.0],["2018-10-15",34.2,38.4,33.6,37.62,173193.0],["2018-10-16",41.28,44.4,37.2,40.8,232827.0],["2018-10-17",39.6,45.0,37.98,44.1,239370.0],["2018-10-18",46.8,57.0,46.2,52.5,432625.0],["2018-10-19",42.0,47.7,40.2,43.56,210493.0],["2018-10-22",45.6,46.2,40.8,41.22,77130.0],["2018-10-23",40.86,45.0,39.18,43.2,71702.0],["2018-10-24",43.2,47.16,42.6,42.6,95048.0],["2018-10-25",45.12,50.4,43.2,45.0,194832.0],["2018-10-26",48.0,49.2,45.06,47.04,115657.0],["2018-10-29",48.6,48.6,39.6,43.2,156248.0],["2018-10-30",42.9,42.9,39.0,40.5,49772.0],["2018-10-31",41.4,43.8,40.2,41.1,42878.0],["2018-11-01",40.8,41.4,37.2,40.14,106513.0],["2018-11-02",33.6,36.0,31.2,33.12,111393.0],["2018-11-05",33.6,34.2,32.16,32.94,50857.0],["2018-11-06",33.6,35.4,32.4,33.66,45473.0],["2018-11-07",33.6,33.66,31.8,32.1,64602.0],["2018-11-08",30.9,33.0,30.06,32.4,58673.0],["2018-11-09",32.1,32.4,30.6,30.6,30080.0],["2018-11-12",30.6,32.4,27.0,28.56,81333.0],["2018-11-13",28.2,28.62,25.8,26.4,44422.0],["2018-11-14",25.8,26.4,22.8,24.0,55260.0],["2018-11-15",24.0,27.6,22.5,26.4,52263.0],["2018-11-16",27.0,27.0,24.9,26.76,24767.0],["2018-11-19",28.08,28.08,25.8,27.0,16362.0],["2018-11-20",26.88,27.18,25.2,27.0,15907.0],["2018-11-21",27.0,32.76,25.8,32.4,64987.0],["2018-11-23",32.94,33.0,30.3,31.8,19372.0],["2018-11-26",32.7,35.22,32.1,33.06,50815.0],["2018-11-27",34.02,34.2,30.36,31.74,23963.0],["2018-11-28",32.1,32.82,27.6,32.4,22890.0],["2018-11-29",28.2,30.0,27.6,28.5,52852.0],["2018-11-30",28.8,28.8,24.9,25.68,40833.0],["2018-12-03",27.0,27.24,24.84,25.08,25873.0],["2018-12-04",25.2,25.98,24.96,25.26,16978.0],["2018-12-06",26.52,26.52,25.2,25.44,14603.0],["2018-12-07",25.8,30.0,25.8,29.1,36377.0],["2018-12-10",28.2,29.1,27.6,27.9,13428.0],["2018-12-11",27.78,28.2,25.8,26.52,10185.0],["2018-12-12",26.52,34.8,25.8,32.1,127105.0],["2018-12-13",31.2,32.7,29.82,31.08,26232.0],["2018-12-14",31.2,34.2,31.08,32.94,45082.0],["2018-12-17",32.94,34.8,31.86,34.02,55133.0],["2018-12-18",34.56,34.56,30.06,31.8,48593.0],["2018-12-19",30.6,33.0,27.84,31.98,62800.0],["2018-12-20",30.42,32.28,27.6,28.38,49088.0],["2018-12-21",28.8,28.8,25.26,28.2,209160.0],["2018-12-24",6.78,9.24,6.66,7.8,423993.0],["2018-12-26",7.8,7.8,6.24,6.9,154637.0],["2018-12-27",7.32,7.32,4.8,5.7,178448.0],["2018-12-28",6.3,6.48,5.4,5.52,145780.0],["2018-12-31",5.76,5.82,4.86,5.28,121622.0],["2019-01-02",5.34,7.98,4.8,7.38,348002.0],["2019-01-03",7.5,16.74,7.44,11.04,1529077.0],["2019-01-04",15.0,16.02,12.18,13.5,655968.0],["2019-01-07",13.8,13.8,11.34,12.9,270072.0],["2019-01-08",12.12,12.36,11.1,11.58,153048.0],["2019-01-09",11.64,11.64,10.2,11.28,160895.0],["2019-01-10",11.04,11.04,10.44,10.5,98573.0],["2019-01-11",10.74,10.8,9.3,10.26,130382.0],["2019-01-14",9.9,10.2,9.3,9.6,76060.0],["2019-01-15",9.6,9.9,8.7,9.18,83642.0],["2019-01-16",8.88,8.94,7.86,8.58,65468.0],["2019-01-17",8.16,10.2,7.8,9.3,195210.0],["2019-01-18",9.54,9.84,9.0,9.3,54528.0],["2019-01-22",9.06,9.06,7.98,8.82,59218.0],["2019-01-23",8.7,9.3,8.46,8.58,52620.0],["2019-01-24",8.82,8.88,8.16,8.46,48498.0],["2019-01-25",8.16,8.4,7.92,8.28,60375.0],["2019-01-28",8.4,8.7,8.1,8.22,61117.0],["2019-01-29",8.4,8.52,8.1,8.22,41878.0],["2019-01-30",8.28,8.34,7.8,8.28,43600.0],["2019-01-31",8.4,13.38,8.22,12.48,692855.0],["2019-02-01",12.6,13.2,10.2,10.62,245910.0],["2019-02-04",10.2,11.1,9.48,10.56,125217.0],["2019-02-05",10.44,10.8,9.9,10.08,60542.0],["2019-02-06",10.38,10.38,10.02,10.32,44057.0],["2019-02-07",10.5,11.82,10.2,10.44,113552.0],["2019-02-08",6.6,9.0,6.3,7.68,584892.0],["2019-02-11",8.4,8.46,7.62,7.8,179657.0],["2019-02-12",8.16,8.22,7.26,7.86,143770.0],["2019-02-13",7.86,8.16,7.56,8.04,102402.0],["2019-02-14",8.04,8.04,7.74,7.92,70133.0],["2019-02-15",7.8,7.98,7.74,7.8,50852.0],["2019-02-19",7.8,7.92,7.5,7.8,77445.0],["2019-02-20",7.8,8.28,7.68,7.92,73582.0],["2019-02-21",8.04,8.16,7.68,8.04,60932.0],["2019-02-22",7.8,7.92,7.68,7.8,45315.0],["2019-02-25",7.8,8.04,7.74,7.92,48360.0],["2019-02-26",7.98,7.98,7.68,7.74,81547.0],["2019-02-27",7.74,7.92,7.5,7.62,59040.0],["2019-02-28",7.2,7.86,6.78,7.44,68038.0],["2019-03-01",7.68,7.68,7.2,7.38,34852.0],["2019-03-04",7.2,7.44,6.9,7.2,55468.0],["2019-03-05",7.14,7.5,6.84,7.38,49305.0],["2019-03-06",7.2,7.2,6.78,6.96,29252.0],["2019-03-07",6.9,7.62,6.9,7.38,85713.0],["2019-03-08",7.32,7.68,6.96,7.08,51882.0],["2019-03-11",7.08,7.38,7.08,7.26,46668.0],["2019-03-12",7.2,7.56,7.14,7.26,44282.0],["2019-03-13",7.2,7.32,6.84,7.32,56755.0],["2019-03-14",7.26,7.26,6.96,7.2,41307.0],["2019-03-15",7.2,7.2,6.6,7.02,49362.0],["2019-03-18",6.96,7.62,6.66,7.14,119327.0],["2019-03-19",8.1,12.3,8.1,8.94,1116677.0],["2019-03-20",8.52,8.52,7.38,8.34,263170.0],["2019-03-21",8.28,8.28,7.5,7.62,105277.0],["2019-03-22",7.68,7.74,7.2,7.26,100372.0],["2019-03-25",7.2,7.62,6.78,7.08,101965.0],["2019-03-26",7.02,7.38,6.96,7.02,45463.0],["2019-03-27",7.2,7.2,6.84,7.02,65255.0],["2019-03-28",7.02,7.5,6.9,7.2,82168.0],["2019-03-29",7.2,7.26,6.84,6.96,53130.0],["2019-04-01",7.08,7.2,6.78,6.9,56398.0],["2019-04-02",7.02,7.08,6.9,6.96,47493.0],["2019-04-03",6.96,7.02,6.84,6.9,51037.0],["2019-04-04",6.96,6.96,6.6,6.66,57973.0],["2019-04-05",6.6,6.72,6.3,6.66,108045.0],["2019-04-08",14.46,17.4,9.72,10.38,1933087.0],["2019-04-09",13.2,14.1,11.64,12.72,771438.0],["2019-04-10",11.88,12.24,10.2,10.8,311977.0],["2019-04-11",10.56,10.8,9.3,10.26,182510.0],["2019-04-12",11.1,14.1,10.8,13.68,597107.0],["2019-04-15",13.2,13.32,11.7,12.6,253933.0],["2019-04-16",12.24,12.3,11.46,11.52,162677.0],["2019-04-17",11.64,12.6,10.86,12.0,125722.0],["2019-04-18",12.0,12.6,11.34,11.64,97032.0],["2019-04-22",11.34,11.52,10.86,10.92,75053.0],["2019-04-23",10.98,11.46,10.86,11.16,72570.0],["2019-04-24",11.16,11.4,10.86,10.98,56910.0],["2019-04-25",10.92,11.04,10.38,10.68,64213.0],["2019-04-26",10.8,10.8,10.02,10.26,89525.0],["2019-04-29",10.68,12.48,10.2,11.4,291887.0],["2019-04-30",11.88,11.94,11.1,11.34,117783.0],["2019-05-01",11.58,11.7,11.16,11.28,62203.0],["2019-05-02",11.28,11.28,10.8,11.04,72540.0],["2019-05-03",10.98,11.4,10.8,11.04,52012.0],["2019-05-06",11.4,12.0,11.04,11.34,80383.0],["2019-05-07",11.58,11.7,11.1,11.22,43938.0],["2019-05-08",11.82,11.82,11.1,11.7,68125.0],["2019-05-09",11.7,13.8,11.64,12.42,351402.0],["2019-05-10",12.6,13.08,11.4,11.58,107900.0],["2019-05-13",12.3,12.6,11.22,11.58,102108.0],["2019-05-14",12.0,12.0,11.4,11.58,58147.0],["2019-05-15",11.64,11.7,11.1,11.52,86612.0],["2019-05-16",11.4,11.52,10.8,11.04,99738.0],["2019-05-17",10.8,10.8,9.6,10.44,114125.0],["2019-05-20",10.68,10.8,10.38,10.56,60195.0],["2019-05-21",10.68,10.8,10.26,10.62,51003.0],["2019-05-22",10.5,10.62,10.2,10.56,39705.0],["2019-05-23",10.38,10.5,10.08,10.26,39517.0],["2019-05-24",10.32,10.5,10.08,10.26,33620.0],["2019-05-28",10.56,10.86,10.26,10.38,33013.0],["2019-05-29",10.74,10.8,10.14,10.2,45723.0],["2019-05-30",10.32,10.5,10.08,10.26,66080.0],["2019-05-31",10.38,12.9,10.38,11.52,349240.0],["2019-06-03",12.0,12.0,11.04,11.4,71420.0],["2019-06-04",11.16,11.28,10.56,10.74,64648.0],["2019-06-05",10.74,11.16,10.5,10.8,51458.0],["2019-06-06",10.74,11.1,10.56,10.8,51268.0],["2019-06-07",10.8,11.4,10.74,11.1,62773.0],["2019-06-10",11.7,12.3,11.1,11.94,126582.0],["2019-06-11",12.6,13.68,12.24,13.2,160958.0],["2019-06-12",14.16,18.96,14.16,18.0,934370.0],["2019-06-13",17.94,21.6,17.16,18.6,684507.0],["2019-06-14",18.6,20.16,17.1,17.94,252055.0],["2019-06-17",17.28,17.28,12.0,14.34,372957.0],["2019-06-18",12.6,13.2,12.18,12.6,194140.0],["2019-06-19",12.3,13.2,11.52,12.3,120257.0],["2019-06-20",12.48,12.6,11.4,11.76,145973.0],["2019-06-21",11.4,11.52,10.74,11.28,94450.0],["2019-06-24",11.04,11.7,10.68,11.46,136233.0],["2019-06-25",12.06,13.2,11.52,11.76,121308.0],["2019-06-26",11.7,11.76,10.98,11.22,66678.0],["2019-06-27",11.1,11.4,10.98,11.22,84868.0],["2019-06-28",12.12,12.24,11.4,11.46,90410.0],["2019-07-01",11.7,12.3,11.58,11.88,61348.0],["2019-07-02",12.0,12.0,11.4,11.58,53048.0],["2019-07-03",11.4,11.88,11.28,11.58,45965.0],["2019-07-05",11.82,12.48,11.52,12.0,78472.0],["2019-07-08",12.18,13.5,12.0,12.78,158752.0],["2019-07-09",13.32,13.44,12.12,12.36,75248.0],["2019-07-10",12.0,12.3,11.7,11.88,75043.0],["2019-07-11",11.82,13.08,11.76,12.18,131545.0],["2019-07-12",12.24,12.36,12.0,12.0,51822.0],["2019-07-15",12.06,12.6,12.0,12.42,81750.0],["2019-07-16",12.6,13.68,12.48,13.2,146918.0],["2019-07-17",13.2,13.2,12.48,12.72,67523.0],["2019-07-18",12.6,12.9,12.0,12.24,60400.0],["2019-07-19",12.12,12.42,11.88,12.0,50953.0],["2019-07-22",12.0,12.18,11.52,11.76,64993.0],["2019-07-23",11.88,12.18,11.52,12.12,36705.0],["2019-07-24",12.12,12.24,11.64,11.82,30487.0],["2019-07-25",11.7,12.0,11.58,11.76,29572.0],["2019-07-26",11.7,11.82,11.4,11.52,37840.0],["2019-07-29",11.64,11.94,10.98,11.16,54333.0],["2019-07-30",11.52,11.52,11.16,11.4,29977.0],["2019-07-31",11.28,11.4,10.62,10.8,70740.0],["2019-08-01",10.86,11.1,10.5,11.04,45557.0],["2019-08-02",10.8,12.0,10.56,11.58,146758.0],["2019-08-05",11.7,11.76,10.8,10.92,55585.0],["2019-08-06",10.98,11.28,10.92,10.98,32765.0],["2019-08-07",11.22,11.34,10.92,11.16,38225.0],["2019-08-08",11.28,11.58,11.1,11.22,42395.0],["2019-08-09",11.22,11.46,11.04,11.28,29318.0],["2019-08-12",11.1,12.12,11.1,11.7,130420.0],["2019-08-13",11.46,11.7,11.22,11.34,56743.0],["2019-08-14",11.34,11.7,11.04,11.1,69745.0],["2019-08-15",11.22,11.28,10.8,10.98,44720.0],["2019-08-16",11.16,11.46,10.86,11.22,52650.0],["2019-08-19",11.4,12.0,11.28,11.64,68665.0],["2019-08-20",12.0,13.8,11.4,12.96,196810.0],["2019-08-21",12.96,14.76,12.18,12.66,261032.0],["2019-08-22",12.66,13.02,12.36,12.6,60983.0],["2019-08-23",12.6,12.66,12.0,12.3,55657.0],["2019-08-26",12.6,13.14,12.42,12.66,71502.0],["2019-08-27",12.9,13.2,12.6,13.02,52722.0],["2019-08-28",13.02,14.22,12.66,13.74,120765.0],["2019-08-29",14.22,15.0,13.5,13.68,178493.0],["2019-08-30",13.74,14.64,13.38,14.4,192527.0],["2019-09-03",14.7,16.62,14.4,15.66,311690.0],["2019-09-04",16.2,16.26,14.58,15.18,173093.0],["2019-09-05",15.6,15.9,14.94,15.06,100062.0],["2019-09-06",15.0,16.14,14.4,16.14,144668.0],["2019-09-09",16.2,17.4,16.14,16.26,149522.0],["2019-09-10",16.14,16.2,13.5,14.52,176760.0],["2019-09-11",14.7,15.0,13.86,14.52,188107.0],["2019-09-12",11.52,13.62,11.46,12.36,158388.0],["2019-09-13",12.42,13.74,12.24,13.32,159600.0],["2019-09-16",13.2,13.26,12.6,13.08,89575.0],["2019-09-17",12.66,13.56,12.6,13.26,87332.0],["2019-09-18",13.56,14.82,12.9,13.8,175293.0],["2019-09-19",14.52,14.52,13.38,13.5,95928.0],["2019-09-20",13.8,13.8,12.66,13.2,102223.0],["2019-09-23",13.74,13.8,13.14,13.14,53097.0],["2019-09-24",13.5,13.5,12.78,13.2,59577.0],["2019-09-25",13.32,14.64,12.18,14.22,136145.0],["2019-09-26",15.42,16.8,10.02,14.04,613907.0],["2019-09-27",12.48,12.6,9.0,9.72,486458.0],["2019-09-30",7.87,8.62,1.95,2.85,3371900.0],["2019-10-01",3.24,3.25,2.17,2.19,1859400.0],["2019-10-02",2.3,2.3,1.85,1.91,1624700.0],["2019-10-03",1.79,2.16,1.7,2.02,1453600.0],["2019-10-04",2.15,2.44,1.83,1.93,2596300.0],["2019-10-07",1.95,1.95,1.85,1.87,991800.0],["2019-10-08",1.64,1.683,1.22,1.28,2777100.0],["2019-10-09",1.58,2.04,1.39,1.72,19764400.0],["2019-10-10",1.69,1.81,1.53,1.59,4053600.0],["2019-10-11",1.58,1.6,1.45,1.53,1370000.0],["2019-10-14",1.49,1.56,1.41,1.44,1265400.0],["2019-10-15",1.43,1.55,1.3,1.53,2202500.0],["2019-10-16",1.64,2.73,1.53,2.07,10504100.0],["2019-10-17",2.05,2.1,1.79,1.82,1954200.0],["2019-10-18",1.81,2.19,1.75,2.15,3151700.0],["2019-10-21",2.13,2.38,1.95,2.01,1811800.0],["2019-10-22",1.98,2.05,1.88,1.97,615100.0],["2019-10-23",1.9,1.989,1.75,1.91,946400.0],["2019-10-24",1.9,1.92,1.82,1.9,420400.0],["2019-10-25",1.9,1.9,1.74,1.76,807800.0],["2019-10-28",1.73,1.78,1.67,1.67,431200.0],["2019-10-29",1.6,1.609,1.47,1.5,917500.0],["2019-10-30",1.48,1.53,1.42,1.52,385100.0],["2019-10-31",1.53,1.77,1.51,1.62,965400.0],["2019-11-01",1.6,1.6,1.46,1.52,583900.0],["2019-11-04",1.53,1.58,1.48,1.52,337400.0],["2019-11-05",1.53,1.53,1.44,1.45,507700.0],["2019-11-06",1.45,1.45,1.28,1.31,1603100.0],["2019-11-07",1.3,1.3,1.12,1.16,1764600.0],["2019-11-08",1.21,1.21,1.0,1.0,3773900.0],["2019-11-11",0.87,0.88,0.755,0.841,3488600.0],["2019-11-12",0.834,0.834,0.68,0.69,3103200.0],["2019-11-13",0.67,0.681,0.531,0.573,3775900.0],["2019-11-14",0.548,0.65,0.51,0.57,5252200.0],["2019-11-15",0.601,0.601,0.54,0.56,2410900.0],["2019-11-18",0.544,0.544,0.4,0.411,5849800.0],["2019-11-19",0.37,0.416,0.35,0.36,4609000.0],["2019-11-20",0.365,0.365,0.28,0.29,6729300.0],["2019-11-21",0.32,0.344,0.28,0.309,11009900.0],["2019-11-22",0.3,0.3,0.273,0.283,8557500.0],["2019-11-25",0.285,0.29,0.25,0.266,5926100.0],["2019-11-26",0.252,0.319,0.235,0.309,16663700.0],["2019-11-27",0.404,0.47,0.35,0.358,40658200.0],["2019-11-29",0.37,0.38,0.33,0.379,8567600.0],["2019-12-02",0.42,0.449,0.39,0.425,17114500.0],["2019-12-03",0.42,0.48,0.391,0.44,11425600.0],["2019-12-04",0.442,0.456,0.421,0.426,6206500.0],["2019-12-05",0.418,0.43,0.373,0.402,8959300.0],["2019-12-06",0.411,0.42,0.385,0.41,3958600.0],["2019-12-09",0.405,0.41,0.382,0.386,5744600.0],["2019-12-10",0.4,0.414,0.385,0.393,5570200.0],["2019-12-11",0.395,0.409,0.373,0.375,4502700.0],["2019-12-12",0.389,0.389,0.334,0.35,6125400.0],["2019-12-13",0.344,0.356,0.336,0.34,2694300.0],["2019-12-16",0.37,0.415,0.35,0.393,14104500.0],["2019-12-17",0.408,0.43,0.385,0.388,8235000.0],["2019-12-18",0.38,0.39,0.365,0.384,4576500.0],["2019-12-19",0.385,0.385,0.355,0.363,4180900.0],["2019-12-20",0.38,0.425,0.375,0.405,17129600.0],["2019-12-23",0.406,0.406,0.381,0.39,4711900.0],["2019-12-24",0.39,0.394,0.371,0.388,2236800.0],["2019-12-26",0.39,0.409,0.375,0.403,4161900.0],["2019-12-27",0.41,0.41,0.392,0.4,3471000.0],["2019-12-30",0.41,0.587,0.406,0.579,26588700.0],["2019-12-31",0.587,0.636,0.49,0.52,14734300.0],["2020-01-02",0.472,0.52,0.449,0.511,9503800.0],["2020-01-03",0.49,0.569,0.48,0.539,7979900.0],["2020-01-06",0.545,0.7,0.539,0.69,20322400.0],["2020-01-07",0.68,0.69,0.59,0.637,9715500.0],["2020-01-08",0.604,0.639,0.58,0.593,4841100.0],["2020-01-09",0.59,0.728,0.555,0.67,10371600.0],["2020-01-10",0.675,0.68,0.62,0.625,4547800.0],["2020-01-13",0.614,0.62,0.562,0.58,4870500.0],["2020-01-14",0.6,0.63,0.581,0.6,2884200.0],["2020-01-15",0.6,0.695,0.59,0.665,12880000.0],["2020-01-16",0.66,0.718,0.629,0.697,9020500.0],["2020-01-17",0.73,0.839,0.71,0.728,21466400.0],["2020-01-21",0.72,0.729,0.66,0.69,5559100.0],["2020-01-22",0.68,0.755,0.65,0.707,6723400.0],["2020-01-23",0.73,0.735,0.685,0.698,3022700.0],["2020-01-24",0.698,0.733,0.66,0.67,6225100.0],["2020-01-27",0.66,0.684,0.58,0.592,4600600.0],["2020-01-28",0.6,0.64,0.571,0.629,3477700.0],["2020-01-29",0.62,0.64,0.582,0.59,2084600.0],["2020-01-30",0.588,0.59,0.525,0.535,3879600.0],["2020-01-31",0.515,0.545,0.5,0.53,3117400.0],["2020-02-03",0.52,0.559,0.51,0.52,1879000.0],["2020-02-04",0.525,0.569,0.522,0.551,2217300.0],["2020-02-05",0.572,0.573,0.531,0.544,1666000.0],["2020-02-06",0.54,0.54,0.521,0.535,1481300.0],["2020-02-07",0.53,0.54,0.505,0.511,1883100.0],["2020-02-10",0.52,0.57,0.51,0.56,2622100.0],["2020-02-11",0.581,0.649,0.565,0.607,5232200.0],["2020-02-12",0.624,0.624,0.553,0.568,2476500.0],["2020-02-13",0.568,0.62,0.55,0.56,2013300.0],["2020-02-14",0.59,0.59,0.55,0.565,1540200.0],["2020-02-18",0.575,0.575,0.535,0.54,2076800.0],["2020-02-19",0.546,0.555,0.5,0.535,1887600.0],["2020-02-20",0.543,0.568,0.526,0.54,2382000.0],["2020-02-21",0.53,0.54,0.515,0.517,1835500.0],["2020-02-24",0.5,0.52,0.455,0.511,3001700.0],["2020-02-25",0.48,0.51,0.46,0.464,1616900.0],["2020-02-26",0.461,0.464,0.414,0.417,2073400.0],["2020-02-27",0.37,0.416,0.361,0.411,2534800.0],["2020-02-28",0.391,0.46,0.391,0.45,3735900.0],["2020-03-02",0.45,0.495,0.44,0.478,1828300.0],["2020-03-03",0.54,0.58,0.479,0.487,5491800.0],["2020-03-04",0.48,0.488,0.45,0.462,1847100.0],["2020-03-05",0.44,0.51,0.431,0.485,3164700.0],["2020-03-06",0.461,0.485,0.442,0.46,1526700.0],["2020-03-09",0.434,0.434,0.385,0.395,1781300.0],["2020-03-10",0.419,0.43,0.35,0.4,1631100.0],["2020-03-11",0.4,0.402,0.35,0.361,1320600.0],["2020-03-12",0.311,0.34,0.3,0.328,1386000.0],["2020-03-13",0.315,0.34,0.29,0.306,1571200.0],["2020-03-16",0.293,0.293,0.26,0.26,1351700.0],["2020-03-17",0.277,0.32,0.265,0.292,1598800.0],["2020-03-18",0.29,0.3,0.26,0.275,1065700.0],["2020-03-19",0.29,0.31,0.28,0.297,831700.0],["2020-03-20",0.32,0.335,0.3,0.306,1362300.0],["2020-03-23",0.265,0.335,0.26,0.288,1420700.0],["2020-03-24",0.32,0.325,0.29,0.305,1279100.0],["2020-03-25",0.315,0.317,0.293,0.304,1193800.0],["2020-03-26",0.321,0.37,0.3,0.35,2787200.0],["2020-03-27",0.35,0.355,0.288,0.3,3373900.0],["2020-03-30",0.29,0.306,0.28,0.295,1547500.0],["2020-03-31",0.3,0.304,0.27,0.281,1416000.0],["2020-04-01",0.283,0.296,0.278,0.283,1216400.0],["2020-04-02",0.293,0.295,0.278,0.28,1181700.0],["2020-04-03",0.289,0.289,0.277,0.28,951900.0],["2020-04-06",0.285,0.295,0.278,0.289,1014900.0],["2020-04-07",0.3,0.32,0.285,0.315,1476500.0],["2020-04-08",0.33,0.33,0.3,0.307,1153000.0],["2020-04-09",0.315,0.32,0.301,0.311,1010800.0],["2020-04-13",0.326,0.326,0.301,0.317,931100.0],["2020-04-14",0.32,0.35,0.31,0.32,1794100.0],["2020-04-15",0.329,0.449,0.32,0.42,8872700.0],["2020-04-16",0.445,0.54,0.418,0.431,11553500.0],["2020-04-17",0.44,0.5,0.44,0.465,3546500.0],["2020-04-20",0.45,0.45,0.41,0.43,2087700.0],["2020-04-21",0.415,0.42,0.37,0.395,1682900.0],["2020-04-22",0.4,0.447,0.32,0.34,16577400.0],["2020-04-23",0.321,0.325,0.3,0.322,5313800.0],["2020-04-24",0.33,0.33,0.302,0.311,5804800.0],["2020-04-27",0.329,0.329,0.304,0.32,4602100.0],["2020-04-28",0.31,0.33,0.305,0.319,4071300.0],["2020-04-29",0.322,0.324,0.31,0.317,3498000.0],["2020-04-30",0.311,0.32,0.305,0.313,3623400.0],["2020-05-01",0.31,0.345,0.305,0.336,24470000.0],["2020-05-04",0.36,0.378,0.326,0.344,22211600.0],["2020-05-05",0.352,0.353,0.316,0.34,8476700.0],["2020-05-06",0.34,0.361,0.33,0.334,8090000.0],["2020-05-07",0.335,0.342,0.32,0.33,5510900.0],["2020-05-08",0.321,0.324,0.306,0.315,6789700.0],["2020-05-11",0.311,0.342,0.311,0.33,6221300.0],["2020-05-12",0.336,0.345,0.33,0.335,3971400.0],["2020-05-13",0.315,0.33,0.3,0.313,5407700.0],["2020-05-14",0.305,0.317,0.29,0.301,5614600.0],["2020-05-15",0.302,0.314,0.295,0.3,4235300.0],["2020-05-18",0.303,0.309,0.3,0.305,4126700.0],["2020-05-19",0.306,0.33,0.302,0.315,9321600.0],["2020-05-20",0.319,0.32,0.302,0.31,6155400.0],["2020-05-21",0.319,0.32,0.305,0.319,5673300.0],["2020-05-22",0.317,0.344,0.3,0.312,18542800.0],["2020-05-26",0.325,0.342,0.316,0.33,19321700.0],["2020-05-27",0.33,0.339,0.312,0.323,11254200.0],["2020-05-28",0.321,0.323,0.307,0.312,9495700.0],["2020-05-29",0.32,0.321,0.303,0.31,11747100.0],["2020-06-01",0.25,0.3,0.17,0.23,49609400.0],["2020-06-02",0.23,0.23,0.215,0.221,10876700.0],["2020-06-03",0.225,0.228,0.215,0.223,12129000.0],["2020-06-04",0.226,0.23,0.22,0.225,12654000.0],["2020-06-05",0.23,0.264,0.225,0.25,34627000.0],["2020-06-08",0.267,0.297,0.255,0.284,24227100.0],["2020-06-09",0.289,0.299,0.27,0.299,15604300.0],["2020-06-10",0.31,0.31,0.28,0.281,14576400.0],["2020-06-11",0.259,0.264,0.23,0.25,9716300.0],["2020-06-12",0.27,0.272,0.25,0.27,6369500.0],["2020-06-15",0.26,0.27,0.255,0.27,5553500.0],["2020-06-16",0.267,0.28,0.265,0.273,8316400.0],["2020-06-17",0.266,0.269,0.251,0.251,6806600.0],["2020-06-18",0.25,0.253,0.243,0.245,5691100.0],["2020-06-19",0.252,0.255,0.23,0.23,6014600.0],["2020-06-22",0.245,0.245,0.23,0.233,7405700.0],["2020-06-23",0.233,0.269,0.232,0.254,57935500.0],["2020-06-24",0.277,0.281,0.242,0.247,42286300.0],["2020-06-25",0.236,0.24,0.215,0.235,23707100.0],["2020-06-26",0.23,0.235,0.223,0.23,8553900.0],["2020-06-29",0.225,0.229,0.22,0.222,9342100.0],["2020-06-30",0.225,0.227,0.211,0.22,8994600.0],["2020-07-01",0.22,0.24,0.219,0.225,9982000.0],["2020-07-02",0.23,0.235,0.218,0.221,5271500.0],["2020-07-06",0.22,0.225,0.211,0.219,6120400.0],["2020-07-07",0.216,0.218,0.201,0.205,9866000.0],["2020-07-08",0.207,0.214,0.203,0.209,7559400.0],["2020-07-09",0.222,0.224,0.213,0.22,7348400.0],["2020-07-10",0.221,0.23,0.213,0.216,5765700.0],["2020-07-13",0.21,0.216,0.2,0.201,7294900.0],["2020-07-14",0.201,0.203,0.185,0.196,6412300.0],["2020-07-15",0.202,0.216,0.195,0.214,8399900.0],["2020-07-16",0.218,0.22,0.205,0.209,6927100.0],["2020-07-17",0.209,0.214,0.205,0.207,5814700.0],["2020-07-20",0.213,0.256,0.205,0.248,28509800.0],["2020-07-21",0.259,0.495,0.25,0.4,218196700.0],["2020-07-22",0.376,0.38,0.282,0.315,71203900.0],["2020-07-23",0.299,0.3,0.28,0.284,21718100.0],["2020-07-24",0.28,0.408,0.28,0.377,103793900.0],["2020-07-27",0.45,0.76,0.41,0.628,400540000.0],["2020-07-28",0.752,0.958,0.674,0.72,301529400.0],["2020-07-29",0.588,0.651,0.5,0.59,113739000.0],["2020-07-30",0.549,0.648,0.54,0.554,42415100.0],["2020-07-31",0.55,0.59,0.51,0.515,24991200.0],["2020-08-03",0.51,0.55,0.451,0.53,36680200.0],["2020-08-04",0.535,0.545,0.5,0.504,14253600.0],["2020-08-05",0.505,0.51,0.48,0.491,14179400.0],["2020-08-06",0.495,0.495,0.455,0.461,13042900.0],["2020-08-07",0.47,0.599,0.456,0.55,56282500.0],["2020-08-10",0.8,0.802,0.64,0.705,106573100.0],["2020-08-11",0.662,0.67,0.59,0.6,27780000.0],["2020-08-12",0.588,0.602,0.55,0.598,16054500.0],["2020-08-13",0.647,0.648,0.58,0.623,18520800.0],["2020-08-14",0.57,0.58,0.55,0.565,15214200.0],["2020-08-17",0.53,0.532,0.481,0.497,15973500.0],["2020-08-18",0.508,0.514,0.47,0.485,13063100.0],["2020-08-19",0.486,0.492,0.473,0.48,8528200.0],["2020-08-20",0.5,0.5,0.465,0.48,9881000.0],["2020-08-21",0.47,0.479,0.432,0.472,11153100.0],["2020-08-24",0.469,0.47,0.406,0.41,13345400.0],["2020-08-25",0.473,0.475,0.43,0.461,15074300.0],["2020-08-26",0.427,0.434,0.406,0.415,11562700.0],["2020-08-27",0.41,0.41,0.368,0.406,11602600.0],["2020-08-28",0.393,0.4,0.383,0.4,4920400.0],["2020-08-31",0.393,0.395,0.296,0.348,18846100.0],["2020-09-01",0.318,0.337,0.31,0.33,8242100.0],["2020-09-02",0.312,0.319,0.292,0.309,8567800.0],["2020-09-03",0.31,0.395,0.31,0.383,28330800.0],["2020-09-04",0.371,0.375,0.312,0.342,11419100.0],["2020-09-08",0.341,0.342,0.316,0.325,6163400.0],["2020-09-09",0.355,0.36,0.326,0.34,7905000.0],["2020-09-10",0.33,0.332,0.318,0.327,6097500.0],["2020-09-11",0.328,0.331,0.31,0.319,5870100.0],["2020-09-14",0.318,0.332,0.305,0.33,6645400.0],["2020-09-15",0.335,0.347,0.322,0.329,11650800.0],["2020-09-16",0.328,0.339,0.313,0.336,9772900.0],["2020-09-17",0.333,0.363,0.325,0.342,12504400.0],["2020-09-18",0.345,0.37,0.336,0.356,15010200.0],["2020-09-21",0.38,0.383,0.332,0.342,13793300.0],["2020-09-22",0.34,0.342,0.318,0.334,9225400.0],["2020-09-23",0.32,0.328,0.305,0.31,7129500.0],["2020-09-24",0.294,0.308,0.28,0.297,7477600.0],["2020-09-25",0.293,0.315,0.285,0.304,5454600.0],["2020-09-28",0.302,0.309,0.295,0.299,4317900.0],["2020-09-29",0.3,0.325,0.298,0.306,5426700.0],["2020-09-30",0.308,0.31,0.3,0.31,3943900.0],["2020-10-01",0.307,0.31,0.297,0.303,3395800.0],["2020-10-02",0.299,0.309,0.296,0.309,4393300.0],["2020-10-05",0.308,0.334,0.301,0.333,8079100.0],["2020-10-06",0.341,0.357,0.318,0.328,11435800.0],["2020-10-07",0.318,0.336,0.317,0.331,4663700.0],["2020-10-08",0.331,0.343,0.322,0.339,8368700.0],["2020-10-09",0.382,0.383,0.35,0.357,15216600.0],["2020-10-12",0.352,0.354,0.33,0.339,6271000.0],["2020-10-13",0.336,0.339,0.326,0.331,3219000.0],["2020-10-14",0.346,0.346,0.323,0.334,3953900.0],["2020-10-15",0.33,0.33,0.315,0.325,4322100.0],["2020-10-16",0.326,0.33,0.312,0.316,4263300.0],["2020-10-19",0.322,0.322,0.31,0.314,4108100.0],["2020-10-20",0.313,0.335,0.309,0.323,5981500.0],["2020-10-21",0.324,0.324,0.31,0.315,2945300.0],["2020-10-22",0.32,0.327,0.312,0.32,2637800.0],["2020-10-23",0.317,0.324,0.312,0.323,2983000.0],["2020-10-26",0.321,0.324,0.297,0.307,3246200.0],["2020-10-27",0.305,0.307,0.291,0.3,3093800.0],["2020-10-28",0.295,0.296,0.28,0.29,3185600.0],["2020-10-29",0.3,0.3,0.283,0.292,2449400.0],["2020-10-30",0.29,0.292,0.28,0.281,2691200.0],["2020-11-02",0.29,0.29,0.25,0.275,3611800.0],["2020-11-03",0.28,0.29,0.278,0.287,2317800.0],["2020-11-04",0.29,0.296,0.281,0.284,2142100.0],["2020-11-05",0.289,0.29,0.277,0.287,2298500.0],["2020-11-06",0.291,0.301,0.273,0.28,4595100.0],["2020-11-09",0.285,0.297,0.276,0.291,5130000.0],["2020-11-10",0.278,0.327,0.275,0.308,11957700.0],["2020-11-11",0.31,0.314,0.291,0.298,4935400.0],["2020-11-12",0.298,0.299,0.285,0.291,2858300.0],["2020-11-13",0.292,0.292,0.281,0.288,3154800.0],["2020-11-16",0.288,0.291,0.282,0.284,4364900.0],["2020-11-17",0.287,0.3,0.283,0.291,14519600.0],["2020-11-18",0.292,0.315,0.292,0.306,23738900.0],["2020-11-19",0.308,0.324,0.29,0.319,25190600.0],["2020-11-20",0.323,0.342,0.301,0.312,23279100.0],["2020-11-23",0.3,0.304,0.29,0.297,12361100.0],["2020-11-24",0.297,0.298,0.285,0.289,10455900.0],["2020-11-25",0.29,0.299,0.29,0.292,7798700.0],["2020-11-27",0.3,0.306,0.292,0.299,6139100.0],["2020-11-30",0.3,0.321,0.288,0.319,22880000.0],["2020-12-01",0.35,0.385,0.32,0.34,42234500.0],["2020-12-02",0.308,0.324,0.29,0.319,18788700.0],["2020-12-03",0.312,0.315,0.3,0.303,10133800.0],["2020-12-04",0.302,0.317,0.3,0.31,11905000.0],["2020-12-07",0.307,0.314,0.3,0.305,9539600.0],["2020-12-08",0.3,0.304,0.293,0.303,9168400.0],["2020-12-09",0.3,0.302,0.29,0.296,10990300.0],["2020-12-10",0.287,0.296,0.285,0.291,14454400.0],["2020-12-11",0.315,0.316,0.291,0.305,18746100.0],["2020-12-14",0.296,0.304,0.294,0.295,8630700.0],["2020-12-15",0.292,0.3,0.29,0.297,6567700.0],["2020-12-16",0.298,0.307,0.296,0.3,7061100.0],["2020-12-17",0.3,0.304,0.294,0.299,6170600.0],["2020-12-18",0.299,0.3,0.289,0.294,5395600.0],["2020-12-21",0.291,0.296,0.286,0.294,7558000.0],["2020-12-22",0.473,0.83,0.407,0.805,706724200.0],["2020-12-23",2.04,3.05,1.84,2.6,918194300.0],["2020-12-24",2.24,2.25,1.61,1.76,157141100.0],["2020-12-28",2.39,2.47,2.1,2.25,141117800.0],["2020-12-29",2.16,2.2,1.85,2.17,52227000.0],["2020-12-30",1.99,2.09,1.9,1.97,40912400.0],["2020-12-31",1.88,1.9,1.72,1.83,38374600.0],["2021-01-04",3.42,3.5,2.8,3.07,169856700.0],["2021-01-05",2.98,2.99,2.46,2.77,52028000.0],["2021-01-06",2.6,2.7,2.4,2.61,36786600.0],["2021-01-07",2.56,2.85,2.42,2.8,30713100.0],["2021-01-08",2.68,2.75,2.56,2.69,23763100.0],["2021-01-11",2.58,2.67,2.46,2.49,21835400.0],["2021-01-12",2.358,2.38,2.11,2.23,27790100.0],["2021-01-13",2.08,2.84,1.96,2.5,90293300.0],["2021-01-14",2.35,2.44,2.18,2.18,22611500.0],["2021-01-15",2.26,2.38,2.12,2.22,17853800.0],["2021-01-19",2.443,2.45,2.28,2.34,26476000.0],["2021-01-20",2.39,2.39,2.16,2.23,16572500.0],["2021-01-21",2.21,2.34,2.13,2.25,17452200.0],["2021-01-22",2.21,2.25,2.16,2.18,13812400.0],["2021-01-25",2.073,2.15,2.0,2.08,23564600.0],["2021-01-26",2.027,2.03,1.86,1.92,25558100.0],["2021-01-27",1.67,1.81,1.4,1.66,35390300.0],["2021-01-28",1.595,1.98,1.595,1.82,27243000.0],["2021-01-29",1.84,1.95,1.74,1.77,16040800.0],["2021-02-01",1.829,1.85,1.72,1.81,11824500.0],["2021-02-02",2.08,3.73,2.01,3.26,410442100.0],["2021-02-03",2.83,3.03,2.57,2.81,69091100.0],["2021-02-04",3.26,3.69,3.17,3.25,68333500.0],["2021-02-05",3.42,5.9,3.11,5.25,364424800.0],["2021-02-08",9.28,18.77,9.13,15.81,719521500.0],["2021-02-09",12.94,14.59,11.21,12.61,153404000.0],["2021-02-10",11.54,11.59,9.5,10.25,80805100.0],["2021-02-11",9.6,13.5,8.92,10.99,124470800.0],["2021-02-12",9.85,10.91,9.6,10.28,34208600.0],["2021-02-16",11.32,11.97,10.63,10.96,26823100.0],["2021-02-17",10.8,10.85,9.91,10.23,16369100.0],["2021-02-18",9.95,10.95,9.88,10.17,19493900.0],["2021-02-19",10.45,10.68,10.1,10.27,12903700.0],["2021-02-22",10.21,10.41,9.05,9.18,20475900.0],["2021-02-23",7.71,8.92,6.0,8.59,38496700.0],["2021-02-24",8.84,9.87,8.65,8.93,19645500.0],["2021-02-25",8.36,8.66,7.84,8.0,15281400.0],["2021-02-26",8.05,11.95,7.62,10.95,95877400.0],["2021-03-01",10.724,10.77,9.23,10.02,37867800.0],["2021-03-02",9.52,10.37,9.37,9.6,17520600.0],["2021-03-03",12.03,14.05,10.4,10.46,181319400.0],["2021-03-04",10.07,10.4,8.4,8.97,36207800.0],["2021-03-05",9.16,9.34,7.48,8.74,33732300.0],["2021-03-08",8.93,9.29,8.3,8.63,23846100.0],["2021-03-09",8.39,9.11,8.2,8.78,29515600.0],["2021-03-10",8.64,8.72,7.93,8.11,24673400.0],["2021-03-11",8.1,10.65,8.03,9.6,94537600.0],["2021-03-12",9.97,10.8,9.75,10.0,34678600.0],["2021-03-15",9.7,10.45,9.245,9.9,46446800.0],["2021-03-16",9.86,10.15,8.84,9.13,20302800.0],["2021-03-17",8.85,9.56,8.84,9.55,17050500.0],["2021-03-18",9.21,10.35,8.76,8.9,32932800.0],["2021-03-19",8.92,9.06,8.64,8.92,24255800.0],["2021-03-22",8.92,9.04,8.41,8.53,14026900.0],["2021-03-23",8.4,8.58,7.955,8.08,14799900.0],["2021-03-24",8.04,8.16,7.36,7.42,16086700.0],["2021-03-25",7.11,7.88,6.66,7.7,16150100.0],["2021-03-26",7.75,7.75,6.9,7.13,12790900.0],["2021-03-29",6.98,7.0,6.49,6.5,13387800.0],["2021-03-30",6.15,7.07,5.85,6.75,23092500.0],["2021-03-31",7.75,7.75,6.72,6.79,29762400.0],["2021-04-01",6.9,6.96,6.63,6.7,11062000.0],["2021-04-05",6.755,6.8,6.44,6.57,10053100.0],["2021-04-06",6.53,6.53,6.15,6.35,10399000.0],["2021-04-07",6.4,8.25,6.28,6.89,86840500.0],["2021-04-08",7.07,7.33,6.65,6.91,21545300.0],["2021-04-09",6.79,7.25,6.758,6.96,18216000.0],["2021-04-12",6.94,7.08,6.66,6.68,11063500.0],["2021-04-13",6.84,6.98,6.55,6.71,13071300.0],["2021-04-14",6.748,7.49,6.68,6.9,32970000.0],["2021-04-15",6.86,6.89,6.06,6.15,18546800.0],["2021-04-16",5.92,5.99,5.51,5.78,17410100.0],["2021-04-19",5.39,5.93,5.29,5.64,12351100.0],["2021-04-20",5.61,5.67,5.238,5.52,13478700.0],["2021-04-21",6.65,6.76,5.83,6.5,136483100.0],["2021-04-22",6.71,9.55,6.58,9.29,231428300.0],["2021-04-23",9.68,13.65,8.7,9.63,492180800.0],["2021-04-26",11.06,12.6,10.78,11.59,270360000.0],["2021-04-27",10.74,11.72,9.91,11.66,115682200.0],["2021-04-28",11.19,11.86,10.81,11.21,81986000.0],["2021-04-29",11.0,12.35,10.4,11.96,140355200.0],["2021-04-30",11.45,13.37,11.39,12.67,164400900.0],["2021-05-03",13.93,16.2,13.83,15.68,282311400.0],["2021-05-04",13.84,13.84,11.865,12.51,90958400.0],["2021-05-05",12.89,13.75,10.88,10.91,95972500.0],["2021-05-06",9.61,10.53,9.02,9.58,83460500.0],["2021-05-07",8.035,9.86,7.61,9.185,177794500.0],["2021-05-10",8.885,10.62,8.62,10.17,118069600.0],["2021-05-11",9.4,10.16,9.18,9.9,66168000.0],["2021-05-12",9.8,10.63,8.52,8.61,67974900.0],["2021-05-13",8.97,9.25,7.813,8.23,53401000.0],["2021-05-14",8.25,8.8,8.01,8.75,42018300.0],["2021-05-17",8.74,9.11,8.48,8.6,31860000.0],["2021-05-18",8.54,9.59,8.36,9.3,53260600.0],["2021-05-19",8.9,9.245,8.52,8.76,29418300.0],["2021-05-20",8.89,9.37,8.68,9.08,30208000.0],["2021-05-21",9.04,9.28,8.66,8.66,19469100.0],["2021-05-24",8.709,8.71,7.89,7.96,26900300.0],["2021-05-25",8.55,8.65,7.87,7.95,41254500.0],["2021-05-26",7.34,7.855,7.26,7.66,42872800.0],["2021-05-27",7.73,8.76,7.68,8.71,58546500.0],["2021-05-28",8.87,9.1,8.32,8.73,38691500.0],["2021-06-01",8.37,8.7,8.26,8.57,20263000.0],["2021-06-02",8.3,9.55,8.03,9.455,52931400.0],["2021-06-03",9.012,9.54,8.81,8.89,38412000.0],["2021-06-04",8.95,9.09,8.64,8.72,22474900.0],["2021-06-07",8.898,10.94,8.88,10.3,72464100.0],["2021-06-08",10.17,11.05,9.42,10.14,39439600.0],["2021-06-09",9.87,10.08,9.04,9.31,30016000.0],["2021-06-10",6.84,8.0,6.51,6.69,143568500.0],["2021-06-11",6.89,7.05,6.15,6.34,46986400.0],["2021-06-14",6.02,6.53,5.96,6.13,29813700.0],["2021-06-15",7.08,7.35,6.26,6.26,100801900.0],["2021-06-16",6.43,6.58,6.22,6.51,26538300.0],["2021-06-17",6.48,6.8,6.4,6.54,23839900.0],["2021-06-18",6.5,6.67,6.33,6.57,22634600.0],["2021-06-21",6.42,7.55,6.28,7.4,59760800.0],["2021-06-22",7.32,7.45,6.885,7.41,34581300.0],["2021-06-23",7.36,7.65,7.11,7.56,26814600.0],["2021-06-24",7.43,8.57,7.4,8.17,49311700.0],["2021-06-25",8.2,8.43,7.84,8.35,46814900.0],["2021-06-28",8.43,8.7,8.19,8.63,25170300.0],["2021-06-29",8.53,9.02,8.34,8.46,32302400.0],["2021-06-30",8.48,8.54,7.9,8.03,23361400.0],["2021-07-01",7.918,8.02,7.57,7.83,16987200.0],["2021-07-02",7.51,7.75,7.02,7.29,20179600.0],["2021-07-06",8.28,8.29,7.46,7.53,31333800.0],["2021-07-07",7.35,7.46,6.96,7.16,20043300.0],["2021-07-08",6.81,7.69,6.75,7.5,24222800.0],["2021-07-09",7.471,7.471,7.13,7.27,13462300.0],["2021-07-12",7.3,7.38,6.86,6.98,15183900.0],["2021-07-13",6.9,6.96,6.63,6.72,13319500.0],["2021-07-14",6.71,6.84,6.42,6.44,13342100.0],["2021-07-15",6.8,6.85,6.11,6.36,20331200.0],["2021-07-16",6.44,6.85,6.325,6.66,19061200.0],["2021-07-19",6.49,7.67,6.37,7.52,39674900.0],["2021-07-20",7.5,7.64,7.0,7.42,23837700.0],["2021-07-21",7.3,7.74,7.21,7.7,15718800.0],["2021-07-22",7.59,7.675,7.06,7.08,11992100.0],["2021-07-23",7.08,7.36,6.92,6.94,10251500.0],["2021-07-26",7.001,7.077,6.78,6.82,11000400.0],["2021-07-27",6.89,7.02,6.665,6.9,8734500.0],["2021-07-28",6.89,7.3,6.834,7.06,10757300.0],["2021-07-29",7.08,7.105,6.82,6.82,7377000.0],["2021-07-30",6.863,6.93,6.67,6.71,7098300.0],["2021-08-02",6.782,7.02,6.68,6.85,8999400.0],["2021-08-03",6.87,7.1,6.69,7.05,13572500.0],["2021-08-04",6.96,7.29,6.78,6.79,12808800.0],["2021-08-05",7.129,7.78,6.98,7.49,35017400.0],["2021-08-06",7.2,8.35,7.19,7.86,30351900.0],["2021-08-09",7.94,8.37,7.9,8.12,15881100.0],["2021-08-10",8.212,9.35,8.17,8.51,32995800.0],["2021-08-11",8.66,8.67,7.56,7.88,21062200.0],["2021-08-12",7.68,8.35,7.6,7.97,13113000.0],["2021-08-13",7.904,7.94,7.4,7.42,9046800.0],["2021-08-16",7.35,7.37,7.025,7.06,8638300.0],["2021-08-17",7.08,7.36,7.015,7.18,8119800.0],["2021-08-18",7.11,7.25,6.821,7.16,7815400.0],["2021-08-19",7.09,7.13,6.86,6.88,8035700.0],["2021-08-20",6.91,7.348,6.88,7.3,8544400.0],["2021-08-23",7.33,7.75,7.3,7.65,7713300.0],["2021-08-24",7.67,7.72,7.37,7.58,8123800.0],["2021-08-25",7.535,7.98,7.45,7.68,8982500.0],["2021-08-26",7.65,7.92,7.42,7.45,6197200.0],["2021-08-27",7.46,7.67,7.41,7.54,6176100.0],["2021-08-30",7.6,7.658,7.25,7.27,6129600.0],["2021-08-31",7.258,7.76,7.258,7.59,7306900.0],["2021-09-01",7.589,7.78,7.48,7.52,6877900.0],["2021-09-02",7.52,7.73,7.5,7.65,4441800.0],["2021-09-03",7.67,7.67,7.3,7.43,6813800.0],["2021-09-07",7.38,7.51,7.21,7.31,5412900.0],["2021-09-08",7.33,7.38,7.065,7.11,4875300.0],["2021-09-09",7.134,7.569,7.0,7.36,6955700.0],["2021-09-10",7.45,7.478,7.14,7.15,4134900.0],["2021-09-13",7.36,8.75,7.14,8.28,77380200.0],["2021-09-14",8.15,8.17,7.41,7.55,21798200.0],["2021-09-15",7.64,7.93,7.3,7.53,15446500.0],["2021-09-16",7.49,7.58,7.27,7.54,7862400.0],["2021-09-17",7.6,7.94,7.52,7.93,14999200.0],["2021-09-20",7.469,7.87,7.361,7.44,9260800.0],["2021-09-21",7.53,7.7,7.429,7.55,7418800.0],["2021-09-22",7.6,7.65,7.42,7.5,5757400.0],["2021-09-23",7.57,7.625,7.46,7.61,6032700.0],["2021-09-24",7.525,8.08,7.52,7.53,15139100.0],["2021-09-27",7.59,7.95,7.54,7.67,10623500.0],["2021-09-28",7.49,7.5,7.11,7.14,13085600.0],["2021-09-29",7.207,7.24,6.77,6.82,11466100.0],["2021-09-30",6.87,7.24,6.847,7.18,6925100.0],["2021-10-01",7.15,7.16,6.75,6.98,10041700.0],["2021-10-04",7.02,7.045,6.72,6.75,9443600.0],["2021-10-05",7.25,7.59,6.72,6.93,33717100.0],["2021-10-06",6.83,7.01,6.79,6.8,7700600.0],["2021-10-07",6.85,7.12,6.78,7.09,7567500.0],["2021-10-08",7.11,7.37,7.01,7.07,10403900.0],["2021-10-11",7.08,7.75,6.96,7.69,15893500.0],["2021-10-12",8.22,9.47,8.01,9.11,105666400.0],["2021-10-13",8.78,9.32,8.32,9.23,36714600.0],["2021-10-14",8.9,10.6,8.81,10.05,73314800.0],["2021-10-15",10.06,10.07,8.56,8.66,44375900.0],["2021-10-18",8.14,8.81,8.1,8.26,23356400.0],["2021-10-19",8.24,8.659,8.23,8.33,12341500.0],["2021-10-20",8.5,9.1,8.41,8.78,18253200.0],["2021-10-21",8.779,9.04,8.27,8.46,14843500.0],["2021-10-22",8.032,8.39,7.75,8.32,21471500.0],["2021-10-25",8.262,9.38,8.2,9.34,37897500.0],["2021-10-26",11.12,13.23,8.315,9.15,238459300.0],["2021-10-27",9.19,9.85,9.09,9.61,40668400.0],["2021-10-28",9.43,10.63,9.41,10.48,38410000.0],["2021-10-29",10.39,11.98,10.35,11.84,53229700.0],["2021-11-01",12.59,14.5,12.33,13.98,108222800.0],["2021-11-02",14.24,16.28,11.85,15.67,179398900.0],["2021-11-03",17.41,17.65,12.3,12.73,214928400.0],["2021-11-04",11.14,11.48,9.55,10.06,97188600.0],["2021-11-05",10.11,10.55,9.841,10.24,50724900.0],["2021-11-08",10.281,10.4,9.31,9.63,34402000.0],["2021-11-09",8.94,9.95,8.8,8.92,31701900.0],["2021-11-10",9.07,9.39,8.48,8.53,26327300.0],["2021-11-11",8.515,8.98,8.03,8.69,29331400.0],["2021-11-12",8.67,8.86,8.36,8.82,12906100.0],["2021-11-15",8.743,8.773,8.27,8.3,11721000.0],["2021-11-16",8.2,8.31,7.83,8.13,15461900.0],["2021-11-17",8.1,8.15,7.65,7.65,13147600.0],["2021-11-18",7.76,7.9,7.18,7.26,14085900.0],["2021-11-19",7.26,8.11,7.17,7.72,22241600.0],["2021-11-22",7.79,7.905,7.375,7.58,11834600.0],["2021-11-23",7.34,7.55,7.08,7.31,12038100.0],["2021-11-24",7.42,7.42,7.06,7.1,8668900.0],["2021-11-26",6.0,7.17,5.99,6.45,36394200.0],["2021-11-29",6.74,6.75,6.4,6.43,17122800.0],["2021-11-30",6.49,6.59,6.19,6.34,13367800.0],["2021-12-01",6.31,6.66,6.03,6.03,14936500.0],["2021-12-02",5.97,6.36,5.83,6.31,13463000.0],["2021-12-03",6.315,6.4,5.65,5.76,17021000.0],["2021-12-06",5.445,5.61,5.25,5.4,13428400.0],["2021-12-07",5.55,6.19,5.4,5.97,17263700.0],["2021-12-08",5.98,6.125,5.8,6.03,8823200.0],["2021-12-09",6.48,6.5,5.59,5.65,22997900.0],["2021-12-10",5.63,5.69,5.26,5.35,12659700.0],["2021-12-13",5.36,5.45,5.14,5.3,10529800.0],["2021-12-14",5.209,5.28,4.68,4.81,21984100.0],["2021-12-15",5.08,5.58,4.74,5.42,25919900.0],["2021-12-16",5.46,5.52,5.0,5.02,12491500.0],["2021-12-17",4.95,5.25,4.88,5.24,21098400.0],["2021-12-20",5.78,5.78,5.04,5.17,23131800.0],["2021-12-21",5.22,5.53,5.122,5.46,13115700.0],["2021-12-22",5.38,5.41,5.04,5.14,10135000.0],["2021-12-23",5.12,5.37,5.027,5.3,8994900.0],["2021-12-27",5.21,5.28,5.08,5.11,7261800.0],["2021-12-28",5.09,5.19,4.66,4.72,13534400.0],["2021-12-29",4.652,4.678,4.21,4.38,15179500.0],["2021-12-30",4.17,5.06,4.13,4.83,24138100.0],["2021-12-31",4.87,4.88,4.53,4.55,11271500.0],["2022-01-03",4.57,4.9,4.46,4.72,10774500.0],["2022-01-04",4.64,4.67,4.35,4.47,10146500.0],["2022-01-05",4.384,4.453,4.16,4.18,10204400.0],["2022-01-06",4.18,4.33,3.905,4.13,8945400.0],["2022-01-07",4.06,4.23,4.02,4.06,7709900.0],["2022-01-10",4.25,4.36,3.88,4.32,16920700.0],["2022-01-11",4.14,4.375,4.1,4.16,9366000.0],["2022-01-12",4.6,4.64,4.15,4.17,23328900.0],["2022-01-13",4.17,4.32,4.01,4.02,11048500.0],["2022-01-14",3.975,4.26,3.91,4.25,11895500.0],["2022-01-18",4.074,4.25,4.0,4.0,10113000.0],["2022-01-19",4.04,4.12,3.73,3.73,15333300.0],["2022-01-20",3.691,3.84,3.545,3.56,12872800.0],["2022-01-21",3.45,3.46,3.18,3.28,16583700.0],["2022-01-24",3.15,3.34,2.87,3.32,15662000.0],["2022-01-25",3.22,3.44,3.161,3.38,6340900.0],["2022-01-26",3.45,3.51,3.12,3.15,9652100.0],["2022-01-27",3.33,3.355,2.93,2.95,10616600.0],["2022-01-28",2.97,3.13,2.87,3.12,9729100.0],["2022-01-31",3.22,3.67,3.19,3.55,16130900.0],["2022-02-01",3.55,3.94,3.48,3.87,15560600.0],["2022-02-02",3.92,3.955,3.541,3.63,9255700.0],["2022-02-03",3.518,3.72,3.43,3.48,5519200.0],["2022-02-04",3.51,3.65,3.477,3.59,6215500.0],["2022-02-07",3.57,3.77,3.52,3.57,5653400.0],["2022-02-08",3.57,3.61,3.42,3.51,3662500.0],["2022-02-09",3.52,3.986,3.512,3.98,12418500.0],["2022-02-10",3.789,4.16,3.76,3.87,10482300.0],["2022-02-11",3.88,4.1,3.75,3.8,6325400.0],["2022-02-14",3.8,3.88,3.63,3.64,5089300.0],["2022-02-15",3.755,3.9,3.72,3.9,6211900.0],["2022-02-16",3.89,3.89,3.72,3.82,4090800.0],["2022-02-17",3.73,3.808,3.47,3.5,6179800.0],["2022-02-18",3.56,3.6,3.391,3.46,12924400.0],["2022-02-22",3.85,4.53,3.72,4.23,69548800.0],["2022-02-23",3.43,3.48,3.12,3.13,29151000.0],["2022-02-24",2.97,3.13,2.89,3.055,21963600.0],["2022-02-25",3.18,3.26,2.93,3.22,14283100.0],["2022-02-28",3.14,3.565,3.11,3.52,15121800.0],["2022-03-01",3.46,3.69,3.43,3.57,7452300.0],["2022-03-02",3.6,3.61,3.35,3.51,6979500.0],["2022-03-03",3.49,3.5,3.27,3.29,5184700.0],["2022-03-04",2.41,2.86,2.37,2.53,33982400.0],["2022-03-07",2.35,2.54,2.35,2.5,11826700.0],["2022-03-08",2.35,2.51,2.16,2.44,19148500.0],["2022-03-09",2.47,2.69,2.45,2.65,12373300.0],["2022-03-10",2.57,2.66,2.48,2.65,5880900.0],["2022-03-11",2.62,2.67,2.41,2.45,6832100.0],["2022-03-14",2.42,2.6,2.285,2.34,9642200.0],["2022-03-15",2.36,2.8,2.36,2.71,13785700.0],["2022-03-16",2.71,2.89,2.6,2.87,12773000.0],["2022-03-17",2.85,3.29,2.81,3.29,12096700.0],["2022-03-18",3.2,3.74,3.2,3.72,43872600.0],["2022-03-21",3.692,4.03,3.6,3.72,16918400.0],["2022-03-22",3.75,3.9,3.68,3.84,10907100.0],["2022-03-23",3.75,3.98,3.65,3.67,9655400.0],["2022-03-24",3.71,3.76,3.51,3.74,8371000.0],["2022-03-25",3.65,3.71,3.47,3.48,6935200.0],["2022-03-28",3.33,3.54,3.215,3.35,9556400.0],["2022-03-29",3.34,3.72,3.34,3.58,9589500.0],["2022-03-30",3.56,3.7,3.36,3.37,7817100.0],["2022-03-31",3.44,3.44,3.29,3.3,4081200.0],["2022-04-01",3.32,3.469,3.12,3.3,10677000.0],["2022-04-04",3.09,3.48,3.06,3.45,8901200.0],["2022-04-05",3.34,3.45,3.25,3.26,6304400.0],["2022-04-06",3.25,3.253,3.07,3.19,5951000.0],["2022-04-07",3.2,3.2,2.97,3.05,4635800.0],["2022-04-08",3.02,3.15,2.93,2.96,4831900.0],["2022-04-11",2.91,3.04,2.869,2.9,5485900.0],["2022-04-12",2.69,2.89,2.66,2.79,10288600.0],["2022-04-13",2.77,3.02,2.77,2.97,7369000.0],["2022-04-14",3.02,3.02,2.745,2.76,5752700.0],["2022-04-18",2.9,2.92,2.6,2.6,12667600.0],["2022-04-19",2.61,2.775,2.589,2.71,6531800.0],["2022-04-20",2.72,2.77,2.63,2.7,4920700.0],["2022-04-21",2.72,2.73,2.43,2.46,7414000.0],["2022-04-22",2.46,2.5,2.36,2.4,5266800.0],["2022-04-25",2.37,2.52,2.36,2.48,6027800.0],["2022-04-26",2.45,2.52,2.26,2.27,8950000.0],["2022-04-27",2.3,2.417,2.22,2.22,5145000.0],["2022-04-28",2.34,2.375,2.101,2.3,7017200.0],["2022-04-29",2.25,2.41,2.19,2.19,5202500.0],["2022-05-02",2.19,2.349,2.12,2.34,7299100.0],["2022-05-03",2.3,2.44,2.3,2.4,4816800.0],["2022-05-04",2.41,2.51,2.25,2.5,6965200.0],["2022-05-05",2.4,2.43,2.24,2.28,7716900.0],["2022-05-06",2.17,2.349,2.11,2.16,5992900.0],["2022-05-09",2.105,2.115,1.94,2.0,9915800.0],["2022-05-10",2.06,2.18,1.96,2.13,8724900.0],["2022-05-11",2.07,2.1,1.82,1.83,8395700.0],["2022-05-12",1.8,1.98,1.67,1.91,10242900.0],["2022-05-13",1.95,2.13,1.89,2.1,8940300.0],["2022-05-16",2.05,2.155,2.0,2.01,4704400.0],["2022-05-17",2.1,2.23,2.06,2.22,7231100.0],["2022-05-18",2.11,2.24,2.02,2.06,8860200.0],["2022-05-19",1.99,2.28,1.97,2.24,7821800.0],["2022-05-20",2.28,2.33,2.045,2.23,5234300.0],["2022-05-23",2.28,2.29,2.115,2.19,5581300.0],["2022-05-24",2.2,2.22,2.02,2.08,10141000.0],["2022-05-25",2.05,2.205,2.05,2.17,4959200.0],["2022-05-26",2.15,2.29,2.11,2.21,5264700.0],["2022-05-27",2.22,2.39,2.16,2.39,6795800.0],["2022-05-31",2.36,2.46,2.29,2.37,6075900.0],["2022-06-01",2.36,2.39,2.15,2.17,5839700.0],["2022-06-02",2.195,2.44,2.16,2.44,6308100.0],["2022-06-03",2.375,2.449,2.26,2.29,8607700.0],["2022-06-06",2.34,2.4,2.2,2.22,5685000.0],["2022-06-07",2.2,2.5,2.19,2.49,8292800.0],["2022-06-08",2.38,2.58,2.37,2.47,7677900.0],["2022-06-09",2.42,2.46,2.27,2.27,6244900.0],["2022-06-10",2.29,2.32,2.15,2.17,6532100.0],["2022-06-13",2.08,2.115,1.95,1.98,8801900.0],["2022-06-14",2.02,2.02,1.91,1.94,4023300.0],["2022-06-15",1.94,2.09,1.86,2.08,10865200.0],["2022-06-16",2.01,2.01,1.87,1.95,5265400.0],["2022-06-17",2.01,2.21,2.01,2.16,11599600.0],["2022-06-21",2.24,2.38,2.17,2.26,8691300.0],["2022-06-22",2.14,2.46,2.13,2.37,6710700.0],["2022-06-23",2.34,2.54,2.33,2.54,7977200.0],["2022-06-24",2.57,2.67,2.42,2.51,9008800.0],["2022-06-27",2.52,2.52,2.39,2.44,4933100.0],["2022-06-28",2.42,2.445,2.2,2.25,6571400.0],["2022-06-29",2.25,2.32,2.2,2.26,4192100.0],["2022-06-30",2.21,2.36,2.2,2.27,5032400.0],["2022-07-01",2.27,2.44,2.265,2.42,5350200.0],["2022-07-05",2.4,2.61,2.33,2.6,7311900.0],["2022-07-06",2.59,2.72,2.51,2.52,5197800.0],["2022-07-07",2.52,2.75,2.49,2.74,7359000.0],["2022-07-08",2.7,3.11,2.66,3.1,9537100.0],["2022-07-11",3.06,3.07,2.79,2.8,5184300.0],["2022-07-12",2.78,2.83,2.6,2.75,3890500.0],["2022-07-13",2.65,2.99,2.65,2.91,6620700.0],["2022-07-14",2.86,2.87,2.61,2.63,4482500.0],["2022-07-15",2.71,2.72,2.37,2.58,5159900.0],["2022-07-18",2.6,2.69,2.47,2.48,5271200.0],["2022-07-19",2.51,2.71,2.51,2.71,6195400.0],["2022-07-20",2.74,2.86,2.63,2.71,6146300.0],["2022-07-21",2.74,2.74,2.6,2.63,3883300.0],["2022-07-22",2.65,2.65,2.405,2.41,5004300.0],["2022-07-25",2.455,2.48,2.33,2.45,3157700.0],["2022-07-26",2.42,2.54,2.33,2.44,5148600.0],["2022-07-27",2.5,2.64,2.41,2.63,5604200.0],["2022-07-28",2.6,2.68,2.49,2.62,4112600.0],["2022-07-29",2.62,2.65,2.51,2.58,4191700.0],["2022-08-01",2.51,2.64,2.485,2.52,3944400.0],["2022-08-02",2.48,2.67,2.48,2.62,4084200.0],["2022-08-03",2.62,2.765,2.62,2.7,4597100.0],["2022-08-04",2.71,2.79,2.68,2.77,5360700.0],["2022-08-05",2.73,2.95,2.68,2.86,6054300.0],["2022-08-08",2.85,2.9,2.723,2.85,4556300.0],["2022-08-09",2.75,2.8,2.57,2.67,5958600.0],["2022-08-10",2.755,2.865,2.735,2.83,5878100.0],["2022-08-11",2.86,2.95,2.665,2.68,6695300.0],["2022-08-12",2.75,2.875,2.697,2.84,5784200.0],["2022-08-15",2.8,2.89,2.78,2.88,3344500.0],["2022-08-16",2.87,2.88,2.72,2.77,5422700.0],["2022-08-17",2.77,2.77,2.67,2.67,4035500.0],["2022-08-18",2.7,2.7,2.49,2.56,4210000.0],["2022-08-19",2.47,2.57,2.45,2.45,4565900.0],["2022-08-22",2.42,2.43,2.34,2.34,3613800.0],["2022-08-23",2.44,2.649,2.4,2.56,6605800.0],["2022-08-24",2.57,2.935,2.53,2.88,9214700.0],["2022-08-25",2.86,2.91,2.76,2.83,4218600.0],["2022-08-26",2.84,2.84,2.62,2.64,6379300.0],["2022-08-29",2.59,2.675,2.55,2.56,4032400.0],["2022-08-30",2.62,2.65,2.52,2.56,4163800.0],["2022-08-31",2.6,2.61,2.51,2.58,3680600.0],["2022-09-01",2.54,2.64,2.475,2.62,3536500.0],["2022-09-02",2.66,2.69,2.4,2.4,5585800.0],["2022-09-06",2.45,2.45,2.2,2.21,4833600.0],["2022-09-07",2.25,2.35,2.2,2.35,5776600.0],["2022-09-08",2.32,2.5,2.29,2.45,3827700.0],["2022-09-09",2.47,2.51,2.445,2.48,3532500.0],["2022-09-12",2.52,2.52,2.37,2.45,3946700.0],["2022-09-13",2.36,2.395,2.225,2.26,7189700.0],["2022-09-14",2.28,2.34,2.19,2.3,5028600.0],["2022-09-15",2.24,2.36,2.24,2.36,4540400.0],["2022-09-16",2.31,2.32,2.16,2.17,11289300.0],["2022-09-19",2.15,2.16,2.05,2.13,5137900.0],["2022-09-20",2.07,2.12,2.04,2.08,3146900.0],["2022-09-21",2.08,2.11,1.93,1.93,5283500.0],["2022-09-22",1.95,1.95,1.813,1.84,5222000.0],["2022-09-23",1.79,1.83,1.72,1.79,6038400.0],["2022-09-26",1.825,1.9,1.75,1.75,4053800.0],["2022-09-27",1.81,1.86,1.775,1.82,6071500.0],["2022-09-28",2.07,2.089,1.85,2.03,12643800.0],["2022-09-29",1.94,1.975,1.78,1.8,5685100.0],["2022-09-30",1.77,1.86,1.76,1.78,4013700.0],["2022-10-03",1.8,1.83,1.72,1.78,4367800.0],["2022-10-04",1.84,1.88,1.81,1.87,5133500.0],["2022-10-05",1.81,1.87,1.765,1.84,4374000.0],["2022-10-06",1.83,1.855,1.76,1.8,4621600.0],["2022-10-07",1.76,1.77,1.655,1.67,5409500.0],["2022-10-10",1.7,1.7,1.58,1.61,4450900.0],["2022-10-11",1.59,1.75,1.55,1.65,4756600.0],["2022-10-12",1.66,1.67,1.582,1.64,3744200.0],["2022-10-13",1.58,1.71,1.55,1.71,4038100.0],["2022-10-14",1.71,1.74,1.54,1.56,4390600.0],["2022-10-17",1.57,1.69,1.56,1.66,5663100.0],["2022-10-18",1.68,1.71,1.58,1.64,4831000.0],["2022-10-19",1.61,1.65,1.58,1.62,6160100.0],["2022-10-20",1.6,1.7,1.59,1.61,2897900.0],["2022-10-21",1.61,1.72,1.575,1.72,4574400.0],["2022-10-24",1.68,1.705,1.61,1.64,3053300.0],["2022-10-25",1.62,1.75,1.62,1.73,4002200.0],["2022-10-26",1.71,1.87,1.685,1.76,4328400.0],["2022-10-27",1.78,1.81,1.65,1.67,3880400.0],["2022-10-28",1.69,1.76,1.62,1.75,4605300.0],["2022-10-31",1.72,1.76,1.69,1.72,3360700.0],["2022-11-01",1.76,1.85,1.68,1.7,4016400.0],["2022-11-02",1.68,1.73,1.59,1.59,5743000.0],["2022-11-03",1.59,1.67,1.55,1.58,3487400.0],["2022-11-04",1.63,1.65,1.56,1.6,5912900.0],["2022-11-07",1.63,1.63,1.53,1.53,4283200.0],["2022-11-08",1.57,1.68,1.52,1.64,5189500.0],["2022-11-09",1.63,1.63,1.48,1.48,5676600.0],["2022-11-10",1.56,1.73,1.56,1.71,10617600.0],["2022-11-11",1.69,1.83,1.68,1.77,5687500.0],["2022-11-14",1.75,1.8,1.7,1.71,5203200.0],["2022-11-15",1.75,1.79,1.69,1.72,5218500.0],["2022-11-16",1.71,1.715,1.65,1.65,4803400.0],["2022-11-17",1.6,1.64,1.58,1.61,2671700.0],["2022-11-18",1.67,1.67,1.595,1.61,2631900.0],["2022-11-21",1.61,1.61,1.54,1.56,2758500.0],["2022-11-22",1.58,1.59,1.5,1.55,3418300.0],["2022-11-23",1.54,1.59,1.52,1.55,2526100.0],["2022-11-25",1.55,1.56,1.51,1.51,1240500.0],["2022-11-28",1.5,1.54,1.45,1.46,3529800.0],["2022-11-29",1.49,1.499,1.44,1.47,2689700.0],["2022-11-30",1.47,1.56,1.44,1.56,5428000.0],["2022-12-01",1.53,1.57,1.48,1.52,3873800.0],["2022-12-02",1.51,1.61,1.47,1.61,4777100.0],["2022-12-05",1.61,1.62,1.44,1.5,4665300.0],["2022-12-06",1.5,1.5,1.39,1.4,3951000.0],["2022-12-07",1.38,1.42,1.32,1.38,3863300.0],["2022-12-08",1.43,1.44,1.36,1.4,2964100.0],["2022-12-09",1.4,1.42,1.34,1.35,3096700.0],["2022-12-12",1.33,1.49,1.32,1.47,4363500.0],["2022-12-13",1.53,1.57,1.46,1.55,5217900.0],["2022-12-14",1.54,1.62,1.508,1.59,3490900.0],["2022-12-15",1.57,1.57,1.43,1.45,6873000.0],["2022-12-16",1.54,1.55,1.37,1.53,10540500.0],["2022-12-19",1.49,1.5,1.33,1.34,4653600.0],["2022-12-20",1.34,1.35,1.3,1.32,2754900.0],["2022-12-21",1.31,1.33,1.24,1.27,5383000.0],["2022-12-22",1.24,1.3,1.17,1.29,4521100.0],["2022-12-23",1.27,1.29,1.18,1.21,4027700.0],["2022-12-27",1.18,1.2,1.11,1.11,4057100.0],["2022-12-28",1.11,1.16,1.09,1.13,3635400.0],["2022-12-29",1.14,1.29,1.13,1.26,7468700.0],["2022-12-30",1.2,1.31,1.2,1.3,4399500.0],["2023-01-03",1.3,1.37,1.24,1.25,3994400.0],["2023-01-04",1.26,1.33,1.24,1.33,3852100.0],["2023-01-05",1.3,1.3,1.25,1.29,3988800.0],["2023-01-06",1.31,1.32,1.25,1.3,3891800.0],["2023-01-09",1.54,1.55,1.25,1.25,29395100.0],["2023-01-10",1.258,1.3,1.24,1.29,7195200.0],["2023-01-11",1.28,1.29,1.24,1.26,6081800.0],["2023-01-12",1.26,1.33,1.22,1.33,8123000.0],["2023-01-13",1.28,1.35,1.26,1.3,7934400.0],["2023-01-17",1.31,1.31,1.25,1.26,5978600.0],["2023-01-18",1.25,1.3,1.2,1.21,5737500.0],["2023-01-19",1.21,1.21,1.15,1.16,3479200.0],["2023-01-20",1.185,1.22,1.14,1.21,4995200.0],["2023-01-23",1.21,1.25,1.18,1.24,6340200.0],["2023-01-24",1.23,1.27,1.205,1.26,4364900.0],["2023-01-25",1.22,1.26,1.21,1.26,3201600.0],["2023-01-26",1.26,1.28,1.19,1.2,5357700.0],["2023-01-27",1.22,1.27,1.19,1.27,4715800.0],["2023-01-30",1.23,1.28,1.21,1.21,3862200.0],["2023-01-31",1.23,1.27,1.21,1.27,3839100.0],["2023-02-01",1.25,1.28,1.21,1.27,5734400.0],["2023-02-02",1.3,1.4,1.28,1.33,10285100.0],["2023-02-03",1.29,1.35,1.27,1.29,4984000.0],["2023-02-06",1.29,1.31,1.24,1.25,3240400.0],["2023-02-07",1.25,1.26,1.21,1.24,5012000.0],["2023-02-08",1.22,1.24,1.15,1.16,6426800.0],["2023-02-09",1.2,1.2,1.1,1.12,5387700.0],["2023-02-10",1.12,1.14,1.09,1.12,4675900.0],["2023-02-13",1.11,1.13,1.08,1.11,3961200.0],["2023-02-14",1.1,1.12,1.06,1.09,3635100.0],["2023-02-15",1.09,1.1,1.07,1.1,2857900.0],["2023-02-16",1.06,1.1,1.03,1.04,4470000.0],["2023-02-17",1.05,1.09,1.02,1.08,4180200.0],["2023-02-21",1.05,1.06,0.966,0.966,11169700.0],["2023-02-22",0.97,1.01,0.968,1.01,3974800.0],["2023-02-23",1.01,1.012,0.927,0.978,10952900.0],["2023-02-24",0.96,0.968,0.931,0.939,3698700.0],["2023-02-27",0.96,1.01,0.955,0.976,5306800.0],["2023-02-28",0.975,1.03,0.95,0.996,10817100.0],["2023-03-01",1.01,1.02,0.99,0.998,7740100.0],["2023-03-02",0.979,1.01,0.97,1.0,6792600.0],["2023-03-03",1.01,1.05,0.995,1.04,4785100.0],["2023-03-06",1.02,1.04,0.97,0.983,5783100.0],["2023-03-07",0.982,1.01,0.96,0.965,6847900.0],["2023-03-08",0.97,0.989,0.912,0.937,11731800.0],["2023-03-09",0.95,0.962,0.884,0.891,9093400.0],["2023-03-10",0.886,0.94,0.845,0.924,10027100.0],["2023-03-13",0.891,0.96,0.891,0.91,6018200.0],["2023-03-14",0.91,0.966,0.91,0.941,6377400.0],["2023-03-15",0.921,0.94,0.9,0.921,10565300.0],["2023-03-16",0.912,1.02,0.901,1.01,11220800.0],["2023-03-17",1.0,1.05,0.951,0.968,37527400.0],["2023-03-20",0.969,0.97,0.91,0.946,10302100.0],["2023-03-21",0.945,0.961,0.932,0.953,7437800.0],["2023-03-22",0.969,0.969,0.891,0.911,7826800.0],["2023-03-23",0.923,0.94,0.862,0.88,5184900.0],["2023-03-24",0.867,0.939,0.867,0.923,4141500.0],["2023-03-27",0.935,0.939,0.88,0.887,4630100.0],["2023-03-28",0.9,0.907,0.83,0.83,4584500.0],["2023-03-29",0.852,0.899,0.84,0.882,4319600.0],["2023-03-30",0.888,0.894,0.821,0.824,4370600.0],["2023-03-31",0.837,0.869,0.82,0.853,3125500.0],["2023-04-03",0.858,0.889,0.856,0.862,2749000.0],["2023-04-04",0.865,0.865,0.81,0.815,3586600.0],["2023-04-05",0.82,0.824,0.76,0.763,3491900.0],["2023-04-06",0.78,0.81,0.75,0.784,2599700.0],["2023-04-10",0.79,0.798,0.75,0.752,3821800.0],["2023-04-11",0.76,0.815,0.753,0.807,5930600.0],["2023-04-12",0.82,0.829,0.78,0.786,2522800.0],["2023-04-13",0.815,0.868,0.8,0.851,4105600.0],["2023-04-14",0.868,0.872,0.79,0.8,4910000.0],["2023-04-17",0.811,0.821,0.791,0.82,2110800.0],["2023-04-18",0.827,0.89,0.811,0.875,6397700.0],["2023-04-19",0.85,0.889,0.834,0.872,3804000.0],["2023-04-20",0.859,0.87,0.811,0.822,3693700.0],["2023-04-21",0.82,0.836,0.781,0.786,4046300.0],["2023-04-24",0.8,0.81,0.705,0.72,7474000.0],["2023-04-25",0.72,0.74,0.698,0.71,8627400.0],["2023-04-26",0.71,0.732,0.68,0.72,9619000.0],["2023-04-27",0.728,0.75,0.701,0.707,5134400.0],["2023-04-28",0.706,0.731,0.685,0.714,5400000.0],["2023-05-01",0.719,0.719,0.696,0.699,3578500.0],["2023-05-02",0.7,0.705,0.672,0.676,5538900.0],["2023-05-03",0.685,0.72,0.675,0.698,5437500.0],["2023-05-04",0.702,0.717,0.676,0.695,4329000.0],["2023-05-05",0.727,0.727,0.69,0.7,5142000.0],["2023-05-08",0.71,0.75,0.71,0.718,7983800.0],["2023-05-09",0.721,0.74,0.7,0.728,5158900.0],["2023-05-10",0.74,0.769,0.73,0.746,5444000.0],["2023-05-11",0.755,0.76,0.7,0.7,5756500.0],["2023-05-12",0.71,0.713,0.663,0.676,5303100.0],["2023-05-15",0.676,0.742,0.67,0.734,6610900.0],["2023-05-16",0.7,0.747,0.682,0.693,5881900.0],["2023-05-17",0.7,0.7,0.676,0.692,2415100.0],["2023-05-18",0.696,0.7,0.631,0.658,10465400.0],["2023-05-19",0.658,0.677,0.651,0.674,6783000.0],["2023-05-22",0.67,0.732,0.659,0.717,8525400.0],["2023-05-23",0.72,0.778,0.718,0.719,9572700.0],["2023-05-24",0.552,0.567,0.441,0.467,45267800.0],["2023-05-25",0.483,0.49,0.448,0.45,15147500.0],["2023-05-26",0.45,0.47,0.44,0.463,12206500.0],["2023-05-30",0.471,0.477,0.45,0.458,10546300.0],["2023-05-31",0.46,0.466,0.45,0.46,7617100.0],["2023-06-01",0.465,0.465,0.445,0.452,6827900.0],["2023-06-02",0.451,0.472,0.451,0.472,7201900.0],["2023-06-05",0.474,0.489,0.47,0.471,7383100.0],["2023-06-06",0.47,0.47,0.456,0.47,7033800.0],["2023-06-07",0.475,0.485,0.456,0.465,8109500.0],["2023-06-08",0.46,0.469,0.445,0.463,10086200.0],["2023-06-09",0.459,0.466,0.451,0.458,7100700.0],["2023-06-12",0.458,0.469,0.449,0.459,6501000.0],["2023-06-13",0.467,0.475,0.458,0.469,8304600.0],["2023-06-14",0.48,0.51,0.465,0.501,9893600.0],["2023-06-15",0.5,0.539,0.492,0.537,11672200.0],["2023-06-16",0.55,0.553,0.502,0.514,11961400.0],["2023-06-20",0.53,0.558,0.52,0.553,8958100.0],["2023-06-21",0.575,0.588,0.555,0.587,10685300.0],["2023-06-22",0.59,0.59,0.551,0.583,6765100.0],["2023-06-23",0.575,0.575,0.523,0.53,30640100.0],["2023-06-26",0.553,0.553,0.49,0.49,9620200.0],["2023-06-27",0.49,0.514,0.476,0.505,5764600.0],["2023-06-28",0.505,0.528,0.49,0.524,6877100.0],["2023-06-29",0.524,0.532,0.51,0.524,4843000.0],["2023-06-30",0.529,0.559,0.52,0.543,5755900.0],["2023-07-03",0.554,0.568,0.541,0.563,3936700.0],["2023-07-05",0.568,0.575,0.54,0.54,6641800.0],["2023-07-06",0.532,0.544,0.525,0.54,4360400.0],["2023-07-07",0.547,0.56,0.54,0.56,5193800.0],["2023-07-10",0.56,0.619,0.56,0.58,8091400.0],["2023-07-11",0.59,0.62,0.581,0.588,6685600.0],["2023-07-12",0.6,0.612,0.561,0.599,5154800.0],["2023-07-13",0.603,0.603,0.57,0.592,5586400.0],["2023-07-14",0.591,0.6,0.574,0.584,4207700.0],["2023-07-17",0.589,0.613,0.58,0.596,3295600.0],["2023-07-18",0.6,0.608,0.591,0.599,3054600.0],["2023-07-19",0.596,0.612,0.592,0.601,5997500.0],["2023-07-20",0.605,0.612,0.593,0.6,6393900.0],["2023-07-21",0.601,0.622,0.595,0.601,6174400.0],["2023-07-24",0.61,0.618,0.556,0.563,9061600.0],["2023-07-25",0.575,0.577,0.56,0.56,3041600.0],["2023-07-26",0.569,0.587,0.562,0.574,4319500.0],["2023-07-27",0.58,0.597,0.571,0.579,3222700.0],["2023-07-28",0.58,0.597,0.571,0.596,3825400.0],["2023-07-31",0.6,0.619,0.599,0.615,4642500.0],["2023-08-01",0.62,0.62,0.586,0.605,4161800.0],["2023-08-02",0.6,0.604,0.57,0.574,3895200.0],["2023-08-03",0.57,0.589,0.57,0.572,2886900.0],["2023-08-04",0.572,0.583,0.55,0.555,3289300.0],["2023-08-07",0.564,0.564,0.52,0.543,4181100.0],["2023-08-08",0.52,0.532,0.512,0.522,4331200.0],["2023-08-09",0.533,0.535,0.483,0.491,7410200.0],["2023-08-10",0.506,0.516,0.477,0.498,3889600.0],["2023-08-11",0.498,0.501,0.483,0.501,2046100.0],["2023-08-14",0.495,0.5,0.481,0.492,2915200.0],["2023-08-15",0.5,0.5,0.475,0.476,1797900.0],["2023-08-16",0.47,0.48,0.44,0.444,3920000.0],["2023-08-17",0.452,0.463,0.437,0.439,3534800.0],["2023-08-18",0.438,0.45,0.425,0.442,2597100.0],["2023-08-21",0.45,0.454,0.432,0.443,3991800.0],["2023-08-22",0.432,0.442,0.397,0.403,7941400.0],["2023-08-23",0.42,0.475,0.416,0.471,9283900.0],["2023-08-24",0.47,0.48,0.44,0.467,2880800.0],["2023-08-25",0.46,0.46,0.44,0.457,1844600.0],["2023-08-28",0.47,0.47,0.445,0.452,1745300.0],["2023-08-29",0.452,0.464,0.444,0.46,1612800.0],["2023-08-30",0.46,0.462,0.445,0.452,1365500.0],["2023-08-31",0.452,0.458,0.425,0.431,3013700.0],["2023-09-01",0.431,0.441,0.421,0.43,1731800.0],["2023-09-05",0.428,0.452,0.42,0.452,2750900.0],["2023-09-06",0.452,0.453,0.428,0.43,2443300.0],["2023-09-07",0.421,0.433,0.416,0.43,1349200.0],["2023-09-08",0.43,0.43,0.412,0.415,1272000.0],["2023-09-11",0.42,0.432,0.405,0.42,1549200.0],["2023-09-12",0.42,0.437,0.415,0.42,1023500.0],["2023-09-13",0.438,0.448,0.422,0.438,2927900.0],["2023-09-14",0.436,0.442,0.422,0.43,1676600.0],["2023-09-15",0.428,0.431,0.409,0.409,3542800.0],["2023-09-18",0.414,0.42,0.395,0.4,5245000.0],["2023-09-19",0.397,0.41,0.39,0.402,1963300.0],["2023-09-20",0.403,0.406,0.396,0.396,1585400.0],["2023-09-21",0.391,0.406,0.391,0.4,2322500.0],["2023-09-22",0.4,0.403,0.4,0.4,1128800.0],["2023-09-25",0.401,0.403,0.398,0.4,1042600.0],["2023-09-26",0.403,0.421,0.4,0.405,1459000.0],["2023-09-27",0.411,0.415,0.403,0.407,774900.0],["2023-09-28",0.406,0.41,0.4,0.405,1118900.0],["2023-09-29",0.41,0.42,0.4,0.4,937200.0],["2023-10-02",0.41,0.411,0.399,0.4,1077200.0],["2023-10-03",0.4,0.408,0.399,0.408,1235500.0],["2023-10-04",0.408,0.408,0.398,0.405,802300.0],["2023-10-05",0.403,0.42,0.4,0.414,1359900.0],["2023-10-06",0.406,0.415,0.401,0.407,746200.0],["2023-10-09",0.412,0.412,0.401,0.408,716900.0],["2023-10-10",0.433,0.45,0.421,0.45,3594100.0],["2023-10-11",0.455,0.455,0.423,0.426,2262400.0],["2023-10-12",0.435,0.442,0.412,0.418,1719100.0],["2023-10-13",0.425,0.425,0.415,0.419,717500.0],["2023-10-16",0.42,0.435,0.416,0.433,1125600.0],["2023-10-17",0.433,0.44,0.426,0.426,1246800.0],["2023-10-18",0.433,0.433,0.41,0.425,1047300.0],["2023-10-19",0.417,0.421,0.4,0.408,1527300.0],["2023-10-20",0.406,0.408,0.4,0.4,881000.0],["2023-10-23",0.401,0.403,0.391,0.4,1997600.0],["2023-10-24",0.391,0.4,0.39,0.395,1572800.0],["2023-10-25",0.389,0.39,0.372,0.376,1904900.0],["2023-10-26",0.36,0.374,0.345,0.361,2507400.0],["2023-10-27",0.357,0.364,0.35,0.359,1005700.0],["2023-10-30",0.354,0.368,0.346,0.36,974300.0],["2023-10-31",0.366,0.375,0.355,0.368,1119800.0],["2023-11-01",0.367,0.367,0.352,0.358,682800.0],["2023-11-02",0.365,0.378,0.358,0.371,1473900.0],["2023-11-03",0.374,0.395,0.373,0.385,1401800.0],["2023-11-06",0.392,0.399,0.376,0.378,944900.0],["2023-11-07",0.38,0.388,0.374,0.38,845600.0],["2023-11-08",0.38,0.387,0.375,0.384,834800.0],["2023-11-09",0.383,0.387,0.355,0.369,1431900.0],["2023-11-10",0.369,0.374,0.351,0.36,1142800.0],["2023-11-13",0.36,0.369,0.351,0.365,879500.0],["2023-11-14",0.365,0.374,0.353,0.374,1648200.0],["2023-11-15",0.377,0.39,0.37,0.38,1278400.0],["2023-11-16",0.378,0.382,0.361,0.362,1131400.0],["2023-11-17",0.389,0.39,0.366,0.389,1190400.0],["2023-11-20",0.386,0.41,0.379,0.41,1608700.0],["2023-11-21",0.393,0.405,0.383,0.387,936800.0],["2023-11-22",0.386,0.39,0.373,0.389,909900.0],["2023-11-24",0.383,0.4,0.38,0.395,628500.0],["2023-11-27",0.395,0.405,0.385,0.389,1162300.0],["2023-11-28",0.39,0.39,0.372,0.378,893100.0],["2023-11-29",0.38,0.395,0.38,0.387,861800.0],["2023-11-30",0.386,0.39,0.374,0.387,992800.0],["2023-12-01",0.375,0.396,0.375,0.396,961400.0],["2023-12-04",0.39,0.4,0.386,0.394,1186500.0],["2023-12-05",0.4,0.4,0.386,0.389,1017300.0],["2023-12-06",0.393,0.399,0.39,0.398,1009000.0],["2023-12-07",0.397,0.398,0.386,0.39,967100.0],["2023-12-08",0.395,0.395,0.388,0.389,797600.0],["2023-12-11",0.395,0.395,0.375,0.376,1458100.0],["2023-12-12",0.37,0.375,0.36,0.36,1826100.0],["2023-12-13",0.368,0.37,0.36,0.368,1674300.0],["2023-12-14",0.375,0.375,0.37,0.374,1629600.0],["2023-12-15",0.373,0.378,0.372,0.378,1985100.0],["2023-12-18",0.373,0.38,0.37,0.372,1113600.0],["2023-12-19",0.39,0.398,0.375,0.394,4166700.0],["2023-12-20",0.394,0.394,0.375,0.38,1416800.0],["2023-12-21",0.38,0.407,0.37,0.406,7681600.0],["2023-12-22",0.4,0.456,0.393,0.45,5837900.0],["2023-12-26",0.458,0.55,0.458,0.519,14797000.0],["2023-12-27",0.54,0.57,0.52,0.54,9482300.0],["2023-12-28",0.56,0.571,0.554,0.565,6194000.0],["2023-12-29",0.595,0.6,0.561,0.575,5906300.0],["2024-01-02",0.586,0.679,0.58,0.658,14244200.0],["2024-01-03",0.716,0.72,0.56,0.653,13525300.0],["2024-01-04",0.65,0.67,0.62,0.653,3161100.0],["2024-01-05",0.675,0.675,0.64,0.669,2742100.0],["2024-01-08",0.678,0.678,0.64,0.65,2553200.0],["2024-01-09",0.661,0.661,0.615,0.648,2286700.0],["2024-01-10",0.653,0.655,0.57,0.585,3345100.0],["2024-01-11",0.58,0.625,0.562,0.615,2567700.0],["2024-01-12",0.614,0.63,0.582,0.599,1880200.0],["2024-01-16",0.595,0.598,0.541,0.56,2638600.0],["2024-01-17",0.55,0.557,0.52,0.52,1806700.0],["2024-01-18",0.524,0.528,0.5,0.517,1672700.0],["2024-01-19",0.51,0.522,0.491,0.512,1727100.0],["2024-01-22",0.52,0.555,0.517,0.534,1742200.0],["2024-01-23",0.533,0.551,0.52,0.534,1343300.0],["2024-01-24",0.56,0.573,0.546,0.546,2888300.0],["2024-01-25",0.55,0.583,0.548,0.575,1917600.0],["2024-01-26",0.58,0.58,0.541,0.541,1333200.0],["2024-01-29",0.55,0.574,0.533,0.566,1371500.0],["2024-01-30",0.572,0.574,0.54,0.551,1161400.0],["2024-01-31",0.554,0.568,0.535,0.536,1400000.0],["2024-02-01",0.534,0.55,0.53,0.53,1136400.0],["2024-02-02",0.53,0.554,0.507,0.528,1178600.0],["2024-02-05",0.519,0.523,0.495,0.504,1314900.0],["2024-02-06",0.52,0.53,0.505,0.522,1319300.0],["2024-02-07",0.513,0.531,0.5,0.53,1418700.0],["2024-02-08",0.525,0.535,0.52,0.52,1484200.0],["2024-02-09",0.53,0.542,0.525,0.538,1150400.0],["2024-02-12",0.55,0.65,0.55,0.634,6490800.0],["2024-02-13",0.63,0.631,0.565,0.61,2205300.0],["2024-02-14",0.61,0.69,0.61,0.667,5102200.0],["2024-02-15",0.705,0.755,0.685,0.746,7734600.0],["2024-02-16",0.76,0.98,0.76,0.949,20049500.0],["2024-02-20",1.26,1.28,1.0,1.04,41161900.0],["2024-02-21",1.15,1.15,0.9,1.06,26759800.0],["2024-02-22",1.04,1.04,0.908,0.997,15040000.0],["2024-02-23",0.95,0.96,0.743,0.795,16819300.0],["2024-02-26",0.855,0.988,0.84,0.9,13486300.0],["2024-02-27",0.923,1.0,0.863,0.99,9854700.0],["2024-02-28",1.01,1.02,0.912,0.941,6187300.0],["2024-02-29",0.95,0.984,0.9,0.936,4753600.0],["2024-03-01",0.95,0.98,0.9,0.96,3570100.0],["2024-03-04",0.96,0.975,0.874,0.88,5265200.0],["2024-03-05",0.88,0.89,0.802,0.863,4567900.0],["2024-03-06",0.847,0.878,0.842,0.87,2090300.0],["2024-03-07",0.89,1.03,0.871,1.01,7808200.0],["2024-03-08",1.04,1.09,0.98,0.988,6580500.0],["2024-03-11",1.0,1.02,0.93,0.942,3690700.0],["2024-03-12",0.96,1.01,0.96,0.984,3399200.0],["2024-03-13",1.0,1.08,0.99,1.04,5556500.0],["2024-03-14",1.06,1.089,1.01,1.02,3194100.0],["2024-03-15",1.05,1.09,1.02,1.08,3617900.0],["2024-03-18",1.09,1.22,1.01,1.03,10727100.0],["2024-03-19",1.05,1.1,1.03,1.1,3377300.0],["2024-03-20",1.11,1.25,1.1,1.24,8719800.0],["2024-03-21",1.32,1.6,1.3,1.34,29765600.0],["2024-03-22",1.45,1.71,1.41,1.64,32005100.0],["2024-03-25",1.87,2.105,1.72,1.83,44074800.0],["2024-03-26",1.83,2.0,1.52,1.73,27657700.0],["2024-03-27",1.73,1.85,1.62,1.78,10594800.0],["2024-03-28",1.75,1.76,1.57,1.64,9169100.0],["2024-04-01",1.61,1.61,1.43,1.54,9286200.0],["2024-04-02",1.44,1.45,1.34,1.38,9604700.0],["2024-04-03",1.37,1.6,1.361,1.505,10015000.0],["2024-04-04",1.56,1.67,1.51,1.51,8234700.0],["2024-04-05",1.58,1.91,1.55,1.83,20801100.0],["2024-04-08",2.01,2.08,1.84,1.88,19662600.0],["2024-04-09",1.87,1.92,1.691,1.71,10171400.0],["2024-04-10",1.76,1.82,1.72,1.8,5751900.0],["2024-04-11",1.85,1.86,1.66,1.69,6795800.0],["2024-04-12",1.69,1.76,1.6,1.71,8058300.0],["2024-04-15",1.67,1.69,1.52,1.59,6894800.0],["2024-04-16",1.55,1.6,1.52,1.59,2985100.0],["2024-04-17",1.595,1.64,1.4,1.44,7220800.0],["2024-04-18",1.48,1.53,1.27,1.32,8069800.0],["2024-04-19",1.29,1.37,1.27,1.32,6646600.0],["2024-04-22",1.35,1.36,1.21,1.24,7685000.0],["2024-04-23",1.21,1.31,1.18,1.25,6900700.0],["2024-04-24",1.27,1.29,1.15,1.18,7358000.0],["2024-04-25",1.15,1.25,1.11,1.18,6861500.0],["2024-04-26",1.21,1.31,1.19,1.28,5390900.0],["2024-04-29",1.26,1.44,1.26,1.39,7642700.0],["2024-04-30",1.38,1.39,1.251,1.32,4768300.0],["2024-05-01",1.32,1.44,1.31,1.39,5070500.0],["2024-05-02",1.41,1.41,1.32,1.32,5058800.0],["2024-05-03",1.36,1.42,1.32,1.33,4822200.0],["2024-05-06",1.34,1.65,1.33,1.63,13437000.0],["2024-05-07",1.6,1.71,1.51,1.57,6477800.0],["2024-05-08",1.56,1.75,1.51,1.72,10308200.0],["2024-05-09",1.7,1.715,1.615,1.67,5386100.0],["2024-05-10",1.67,1.69,1.54,1.59,4735700.0],["2024-05-13",1.64,1.83,1.632,1.81,10186500.0],["2024-05-14",1.69,1.82,1.641,1.7,8835100.0],["2024-05-15",1.74,2.0,1.69,1.96,15613600.0],["2024-05-16",1.91,2.06,1.9,1.98,9475700.0],["2024-05-17",1.97,2.025,1.86,1.91,6471300.0],["2024-05-20",1.93,1.97,1.87,1.92,3552800.0],["2024-05-21",1.89,1.89,1.76,1.85,6686100.0],["2024-05-22",1.83,1.835,1.68,1.72,6531500.0],["2024-05-23",1.75,1.82,1.68,1.78,4804200.0],["2024-05-24",1.78,1.82,1.71,1.75,3667200.0],["2024-05-28",1.75,1.79,1.62,1.71,5474800.0],["2024-05-29",1.65,1.685,1.56,1.63,4496000.0],["2024-05-30",1.63,1.735,1.58,1.59,4630500.0],["2024-05-31",1.6,1.73,1.58,1.73,4362000.0],["2024-06-03",1.73,1.78,1.67,1.7,3801100.0],["2024-06-04",1.72,1.8,1.67,1.79,4288200.0],["2024-06-05",1.77,1.85,1.75,1.81,3106900.0],["2024-06-06",1.8,1.84,1.71,1.73,3320700.0],["2024-06-07",1.69,1.7,1.57,1.6,5126500.0],["2024-06-10",1.62,1.66,1.54,1.55,4018100.0],["2024-06-11",1.54,1.55,1.47,1.525,3302000.0],["2024-06-12",1.57,1.65,1.51,1.54,3615600.0],["2024-06-13",1.55,1.595,1.5,1.52,2801000.0],["2024-06-14",1.51,1.515,1.4,1.42,4692100.0],["2024-06-17",1.44,1.496,1.34,1.34,5777500.0],["2024-06-18",1.37,1.425,1.34,1.38,3851100.0],["2024-06-20",1.36,1.38,1.26,1.285,5249900.0],["2024-06-21",1.3,1.35,1.28,1.33,16535600.0],["2024-06-24",1.35,1.365,1.21,1.26,6228600.0],["2024-06-25",1.24,1.3,1.17,1.18,4238800.0],["2024-06-26",1.21,1.308,1.15,1.28,5668900.0],["2024-06-27",1.27,1.43,1.245,1.43,7678400.0],["2024-06-28",1.51,1.595,1.4,1.55,42033400.0],["2024-07-01",1.53,1.64,1.49,1.625,7729400.0],["2024-07-02",1.59,1.75,1.58,1.61,5895700.0],["2024-07-03",1.59,1.7,1.57,1.64,2679800.0],["2024-07-05",1.64,1.71,1.56,1.71,5255400.0],["2024-07-08",1.69,1.76,1.65,1.745,6142300.0],["2024-07-09",1.73,1.83,1.72,1.805,5538500.0],["2024-07-10",1.76,1.81,1.725,1.81,4287700.0],["2024-07-11",1.81,1.88,1.79,1.84,5556900.0],["2024-07-12",1.8,1.9,1.77,1.88,5398300.0],["2024-07-15",1.86,1.94,1.82,1.91,5046200.0],["2024-07-16",1.93,1.979,1.89,1.95,4708800.0],["2024-07-17",1.9,1.93,1.8,1.83,5915100.0],["2024-07-18",1.75,1.8,1.58,1.635,6261500.0],["2024-07-19",1.64,1.77,1.62,1.66,3455200.0],["2024-07-22",1.67,1.69,1.6,1.64,3116600.0],["2024-07-23",1.61,1.72,1.61,1.7,3173300.0],["2024-07-24",1.7,1.7,1.58,1.6,2491000.0],["2024-07-25",1.57,1.67,1.57,1.63,2338700.0],["2024-07-26",1.63,1.66,1.58,1.64,2392700.0],["2024-07-29",1.62,1.659,1.48,1.48,4206400.0],["2024-07-30",1.5,1.55,1.39,1.47,5988000.0],["2024-07-31",1.49,1.5,1.39,1.405,5608900.0],["2024-08-01",1.3,1.42,1.25,1.3,23740400.0],["2024-08-02",1.28,1.28,1.2,1.225,5810100.0],["2024-08-05",1.18,1.27,1.08,1.215,7924700.0],["2024-08-06",1.33,1.37,1.27,1.295,4887400.0],["2024-08-07",1.37,1.37,1.18,1.18,5848100.0],["2024-08-08",1.27,1.305,1.17,1.28,4634300.0],["2024-08-09",1.27,1.27,1.2,1.25,3178400.0],["2024-08-12",1.26,1.32,1.25,1.3,4296100.0],["2024-08-13",1.32,1.35,1.28,1.32,3112300.0],["2024-08-14",1.33,1.33,1.27,1.28,2235300.0],["2024-08-15",1.28,1.32,1.28,1.31,3269500.0],["2024-08-16",1.3,1.31,1.22,1.24,3960100.0],["2024-08-19",1.26,1.31,1.24,1.29,2988900.0],["2024-08-20",1.26,1.275,1.2,1.21,6741200.0],["2024-08-21",1.2,1.3,1.2,1.29,3412900.0],["2024-08-22",1.29,1.3,1.22,1.23,2337200.0],["2024-08-23",1.25,1.3,1.23,1.3,2868700.0],["2024-08-26",1.28,1.4,1.28,1.36,4798500.0],["2024-08-27",1.38,1.39,1.31,1.33,3017300.0],["2024-08-28",1.32,1.33,1.24,1.29,4108500.0],["2024-08-29",1.315,1.33,1.27,1.27,2585000.0],["2024-08-30",1.28,1.31,1.26,1.3,2499500.0],["2024-09-03",1.3,1.3,1.18,1.21,5364400.0],["2024-09-04",1.195,1.2,1.16,1.16,2546900.0],["2024-09-05",1.15,1.19,1.14,1.18,3970800.0],["2024-09-06",1.19,1.2,1.12,1.14,3594600.0],["2024-09-09",1.15,1.25,1.13,1.25,4091500.0],["2024-09-10",1.22,1.25,1.19,1.24,2362900.0],["2024-09-11",1.24,1.268,1.21,1.23,2342200.0],["2024-09-12",1.23,1.24,1.19,1.2,2097500.0],["2024-09-13",1.21,1.23,1.18,1.21,3564500.0],["2024-09-16",1.22,1.239,1.16,1.17,3393800.0],["2024-09-17",1.2,1.205,1.1,1.12,5320800.0],["2024-09-18",1.13,1.18,1.1,1.12,3512800.0],["2024-09-19",1.13,1.17,1.12,1.14,3019500.0],["2024-09-20",1.14,1.15,1.09,1.11,6182800.0],["2024-09-23",1.12,1.12,1.04,1.04,4388800.0],["2024-09-24",1.03,1.04,0.936,0.976,9479200.0],["2024-09-25",0.99,1.06,0.99,1.025,3046900.0],["2024-09-26",1.03,1.04,0.97,0.985,4122400.0],["2024-09-27",0.99,1.05,0.99,1.02,2618600.0],["2024-09-30",1.01,1.03,0.96,0.992,4039600.0],["2024-10-01",1.0,1.0,0.946,0.95,3702400.0],["2024-10-02",0.94,0.994,0.921,0.97,3569000.0],["2024-10-03",0.96,0.976,0.94,0.948,2770400.0],["2024-10-04",0.97,1.03,0.96,1.01,3201100.0],["2024-10-07",0.99,1.03,0.981,0.992,2117100.0],["2024-10-08",0.99,1.0,0.95,0.958,1932000.0],["2024-10-09",0.96,0.98,0.941,0.949,2418500.0],["2024-10-10",0.949,0.965,0.921,0.949,1800300.0],["2024-10-11",0.96,1.01,0.935,0.985,2194300.0],["2024-10-14",1.0,1.008,0.944,0.95,3017800.0],["2024-10-15",0.98,0.98,0.93,0.947,5142600.0],["2024-10-16",0.955,0.96,0.91,0.939,2902000.0],["2024-10-17",0.931,0.954,0.922,0.93,1615300.0],["2024-10-18",0.93,0.972,0.922,0.94,2263300.0],["2024-10-21",0.945,0.97,0.931,0.938,1724300.0],["2024-10-22",0.936,0.95,0.906,0.93,3631300.0],["2024-10-23",0.93,0.95,0.909,0.91,2028000.0],["2024-10-24",0.91,0.924,0.89,0.893,2521400.0],["2024-10-25",0.9,0.99,0.9,0.925,4178900.0],["2024-10-28",0.948,1.04,0.931,1.01,5356600.0],["2024-10-29",1.03,1.04,0.951,0.963,4655200.0],["2024-10-30",0.958,1.02,0.936,0.974,3722600.0],["2024-10-31",0.974,0.989,0.903,0.911,3460800.0],["2024-11-01",0.928,0.957,0.915,0.949,2400200.0],["2024-11-04",0.93,0.977,0.91,0.958,2820800.0],["2024-11-05",0.95,0.96,0.93,0.95,1719700.0],["2024-11-06",0.97,1.0,0.949,0.992,4447700.0],["2024-11-07",1.07,1.1,1.04,1.08,5383200.0],["2024-11-08",1.09,1.13,0.95,0.986,8947700.0],["2024-11-11",1.0,1.08,1.0,1.07,4768800.0],["2024-11-12",1.03,1.06,1.0,1.02,3853700.0],["2024-11-13",1.01,1.05,0.951,0.958,3593600.0],["2024-11-14",0.971,1.08,0.95,1.0,4859500.0],["2024-11-15",1.02,1.02,0.938,0.939,5195400.0],["2024-11-18",0.94,0.965,0.901,0.911,4205600.0],["2024-11-19",0.914,0.922,0.864,0.874,5868200.0],["2024-11-20",0.88,0.94,0.853,0.919,4374800.0],["2024-11-21",0.914,0.938,0.891,0.901,2977500.0],["2024-11-22",0.912,0.93,0.889,0.907,2462400.0],["2024-11-25",0.919,0.97,0.915,0.922,4768000.0],["2024-11-26",0.936,0.938,0.9,0.909,2374700.0],["2024-11-27",0.93,1.01,0.927,0.97,4411900.0],["2024-11-29",0.97,1.02,0.97,0.982,2270000.0],["2024-12-02",0.97,0.995,0.93,0.944,3272700.0],["2024-12-03",0.93,0.95,0.9,0.905,3692400.0],["2024-12-04",0.917,0.927,0.88,0.883,4103000.0],["2024-12-05",0.882,0.906,0.866,0.868,4037400.0],["2024-12-06",0.873,0.909,0.862,0.87,3102200.0],["2024-12-09",0.885,0.93,0.87,0.889,4344200.0],["2024-12-10",0.88,0.915,0.842,0.883,4497700.0],["2024-12-11",0.879,0.883,0.833,0.87,3191200.0],["2024-12-12",0.855,0.896,0.842,0.852,3605300.0],["2024-12-13",0.86,0.88,0.823,0.857,5247700.0],["2024-12-16",0.831,0.89,0.813,0.847,5337600.0],["2024-12-17",0.84,0.85,0.818,0.832,3116800.0],["2024-12-18",0.824,0.842,0.742,0.755,9152200.0],["2024-12-19",0.77,0.78,0.749,0.768,7204300.0],["2024-12-20",0.751,0.8,0.73,0.774,21582700.0],["2024-12-23",0.761,0.77,0.723,0.74,8048000.0],["2024-12-24",0.76,0.76,0.71,0.718,4211600.0],["2024-12-26",0.71,0.83,0.69,0.814,6040900.0],["2024-12-27",0.815,0.87,0.79,0.846,4463200.0],["2024-12-30",0.87,0.876,0.787,0.809,4432400.0],["2024-12-31",0.816,0.839,0.791,0.805,2915100.0],["2025-01-02",0.865,0.969,0.845,0.9,9743900.0],["2025-01-03",0.987,1.0,0.882,0.895,7084200.0],["2025-01-06",0.948,0.948,0.879,0.9,6254100.0],["2025-01-07",0.91,0.936,0.872,0.876,3249600.0],["2025-01-08",0.87,0.874,0.816,0.831,3573700.0],["2025-01-10",0.836,0.838,0.78,0.787,3990700.0],["2025-01-13",0.8,0.81,0.735,0.751,5817000.0],["2025-01-14",0.753,0.771,0.73,0.733,3253500.0],["2025-01-15",0.75,0.759,0.695,0.729,7350900.0],["2025-01-16",0.739,0.741,0.7,0.715,4050700.0],["2025-01-17",0.72,0.724,0.701,0.71,4955900.0],["2025-01-21",0.735,0.769,0.72,0.75,5803500.0],["2025-01-22",0.751,0.769,0.742,0.756,3854500.0],["2025-01-23",0.75,0.79,0.73,0.78,3403600.0],["2025-01-24",0.786,0.82,0.77,0.78,4559800.0],["2025-01-27",0.78,0.789,0.713,0.731,5213000.0],["2025-01-28",0.73,0.743,0.705,0.712,3444600.0],["2025-01-29",0.71,0.747,0.71,0.74,2599600.0],["2025-01-30",0.746,0.777,0.731,0.769,2213100.0],["2025-01-31",0.77,0.774,0.725,0.727,2444700.0],["2025-02-03",0.718,0.746,0.701,0.72,3113000.0],["2025-02-04",0.73,0.754,0.71,0.742,2125200.0],["2025-02-05",0.742,0.78,0.72,0.751,2844600.0],["2025-02-06",0.75,0.76,0.725,0.725,2707900.0],["2025-02-07",0.722,0.743,0.708,0.712,3636200.0],["2025-02-10",0.72,0.73,0.7,0.7,4164600.0],["2025-02-11",0.714,0.715,0.65,0.672,5596100.0],["2025-02-12",0.678,0.679,0.64,0.66,4198200.0],["2025-02-13",0.68,0.71,0.67,0.703,3831500.0],["2025-02-14",0.705,0.749,0.701,0.718,2564100.0],["2025-02-18",0.73,0.76,0.722,0.729,4401900.0],["2025-02-19",0.73,0.735,0.687,0.696,4220200.0],["2025-02-20",0.686,0.71,0.672,0.7,3369800.0],["2025-02-21",0.71,0.71,0.68,0.68,2524100.0],["2025-02-24",0.682,0.685,0.625,0.63,3816600.0],["2025-02-25",0.66,0.66,0.602,0.605,4262600.0],["2025-02-26",0.61,0.625,0.602,0.61,2251000.0],["2025-02-27",0.618,0.644,0.608,0.61,4114400.0],["2025-02-28",0.628,0.66,0.6,0.652,3270400.0],["2025-03-03",0.665,0.67,0.6,0.605,4479900.0],["2025-03-04",0.61,0.61,0.567,0.59,5985100.0],["2025-03-05",0.587,0.6,0.552,0.574,3757900.0],["2025-03-06",0.58,0.688,0.575,0.631,7622300.0],["2025-03-07",0.63,0.64,0.603,0.61,2970900.0],["2025-03-10",0.6,0.605,0.55,0.556,4817200.0],["2025-03-11",0.567,0.57,0.517,0.547,4569700.0],["2025-03-12",0.553,0.585,0.553,0.577,2456200.0],["2025-03-13",0.574,0.578,0.542,0.543,2048900.0],["2025-03-14",0.551,0.57,0.535,0.537,2760900.0],["2025-03-17",0.56,0.585,0.545,0.573,2399700.0],["2025-03-18",0.56,0.57,0.515,0.516,6685200.0],["2025-03-19",0.515,0.55,0.515,0.549,2651500.0],["2025-03-20",0.537,0.587,0.531,0.576,4147700.0],["2025-03-21",0.575,0.607,0.56,0.605,4026700.0],["2025-03-24",0.62,0.643,0.61,0.637,2784700.0],["2025-03-25",0.684,0.715,0.635,0.715,6052900.0],["2025-03-26",0.736,0.742,0.71,0.739,4063800.0],["2025-03-27",0.745,0.745,0.691,0.724,3228300.0],["2025-03-28",0.713,0.8,0.7,0.8,7082900.0],["2025-03-31",0.76,0.77,0.68,0.706,5320700.0],["2025-04-01",0.7,0.718,0.635,0.647,3431200.0],["2025-04-02",0.647,0.712,0.631,0.689,3654400.0],["2025-04-03",0.656,0.665,0.621,0.639,3755200.0],["2025-04-04",0.608,0.69,0.605,0.662,3815500.0],["2025-04-07",0.6,0.666,0.585,0.649,5304700.0],["2025-04-08",0.64,0.659,0.582,0.583,3117100.0],["2025-04-09",0.589,0.72,0.57,0.694,6653600.0],["2025-04-10",0.68,0.68,0.64,0.67,2672400.0],["2025-04-11",0.671,0.737,0.64,0.69,4032700.0],["2025-04-14",0.72,0.742,0.655,0.671,4639100.0],["2025-04-15",0.688,0.71,0.674,0.699,4442200.0],["2025-04-16",0.68,0.697,0.64,0.653,4031900.0],["2025-04-17",0.65,0.69,0.65,0.679,3490800.0],["2025-04-21",0.68,0.684,0.653,0.677,1575900.0],["2025-04-22",0.68,0.704,0.677,0.688,2997500.0],["2025-04-23",0.71,0.75,0.699,0.717,3190200.0],["2025-04-24",0.715,0.74,0.71,0.737,2108600.0],["2025-04-25",0.74,0.748,0.711,0.719,2835800.0],["2025-04-28",0.734,0.735,0.682,0.708,3320800.0],["2025-04-29",0.71,0.74,0.681,0.728,2728500.0],["2025-04-30",0.72,0.75,0.691,0.747,2681100.0],["2025-05-01",0.744,0.765,0.73,0.738,2652100.0],["2025-05-02",0.741,0.78,0.741,0.765,3901700.0],["2025-05-05",0.754,0.78,0.745,0.76,2817500.0],["2025-05-06",0.767,0.767,0.695,0.715,2708900.0],["2025-05-07",0.71,0.717,0.65,0.662,2782100.0],["2025-05-08",0.67,0.704,0.66,0.689,3040600.0],["2025-05-09",0.716,0.735,0.652,0.67,3846900.0],["2025-05-12",0.683,0.705,0.673,0.7,3067200.0],["2025-05-13",0.691,0.718,0.671,0.703,3152100.0],["2025-05-14",0.7,0.74,0.687,0.695,1723200.0],["2025-05-15",0.685,0.71,0.64,0.709,5311400.0],["2025-05-16",0.686,0.81,0.68,0.758,8339500.0],["2025-05-19",0.742,0.776,0.73,0.77,2360700.0],["2025-05-20",0.745,0.849,0.733,0.81,6511000.0],["2025-05-21",0.82,0.85,0.786,0.83,4959500.0],["2025-05-22",0.819,0.963,0.805,0.914,9375200.0],["2025-05-23",0.92,1.01,0.911,0.931,10043600.0],["2025-05-27",0.999,1.01,0.928,0.958,7601700.0],["2025-05-28",0.97,0.981,0.855,0.883,6524500.0],["2025-05-29",0.89,0.908,0.812,0.834,5525800.0],["2025-05-30",0.834,0.877,0.808,0.836,2966200.0],["2025-06-02",0.831,0.87,0.8,0.837,3474000.0],["2025-06-03",0.83,0.859,0.81,0.852,3353400.0],["2025-06-04",0.863,0.896,0.856,0.887,3457600.0],["2025-06-05",0.9,1.01,0.9,0.953,11067300.0],["2025-06-06",0.99,1.06,0.975,1.06,8002300.0],["2025-06-09",1.13,1.24,1.05,1.09,10148900.0],["2025-06-10",1.1,1.15,1.06,1.13,3700500.0],["2025-06-11",1.18,1.24,1.14,1.16,5831200.0],["2025-06-12",1.19,1.23,1.13,1.2,4713000.0],["2025-06-13",1.17,1.17,1.1,1.13,4866500.0],["2025-06-16",1.22,1.29,1.14,1.16,7278600.0],["2025-06-17",1.17,1.2,1.08,1.09,5201800.0],["2025-06-18",1.08,1.12,1.044,1.09,5676600.0],["2025-06-20",1.11,1.11,1.0,1.06,7475700.0],["2025-06-23",1.04,1.065,0.954,0.981,11034400.0],["2025-06-24",1.07,1.15,1.01,1.035,7007500.0],["2025-06-25",1.08,1.09,1.02,1.04,5208100.0],["2025-06-26",1.04,1.06,1.0,1.03,5951100.0],["2025-06-27",1.06,1.09,0.984,0.984,48311200.0],["2025-06-30",1.0,1.01,0.92,0.97,10991900.0],["2025-07-01",0.955,0.96,0.91,0.924,4833900.0],["2025-07-02",0.91,0.935,0.903,0.926,3474800.0],["2025-07-03",0.93,0.968,0.93,0.957,3276700.0],["2025-07-07",0.96,0.995,0.909,0.97,4618100.0],["2025-07-08",0.98,1.08,0.979,1.05,5142800.0],["2025-07-09",1.06,1.13,1.05,1.13,6054400.0],["2025-07-10",1.13,1.18,1.121,1.15,5609800.0],["2025-07-11",1.16,1.19,1.11,1.14,4193600.0],["2025-07-14",1.1,1.15,1.07,1.11,3140800.0],["2025-07-15",1.12,1.16,1.06,1.07,3498600.0],["2025-07-16",1.07,1.09,1.02,1.04,3636100.0],["2025-07-17",1.03,1.06,0.99,1.0,4337200.0],["2025-07-18",1.0,1.04,0.97,1.02,3113800.0],["2025-07-21",1.03,1.06,1.0,1.01,3265700.0],["2025-07-22",1.02,1.05,0.99,1.03,2492700.0],["2025-07-23",1.05,1.17,1.05,1.17,6772100.0],["2025-07-24",1.17,1.18,1.09,1.12,3236200.0],["2025-07-25",1.1,1.12,1.07,1.09,1506500.0],["2025-07-28",1.09,1.1,1.01,1.03,3343300.0],["2025-07-29",1.05,1.07,1.03,1.03,1749200.0],["2025-07-30",1.05,1.11,1.031,1.07,2235100.0],["2025-07-31",1.05,1.065,1.02,1.03,2156700.0],["2025-08-01",1.0,1.02,0.943,0.994,4438800.0],["2025-08-04",1.0,1.02,0.966,1.0,2435200.0],["2025-08-05",1.01,1.01,0.95,0.955,3290600.0],["2025-08-06",0.952,0.97,0.931,0.958,2122300.0],["2025-08-07",0.97,1.01,0.945,1.0,2500800.0],["2025-08-08",1.01,1.01,0.97,0.998,2379900.0],["2025-08-11",0.98,1.02,0.96,0.981,2556900.0],["2025-08-12",0.978,1.04,0.978,1.03,2363200.0],["2025-08-13",1.03,1.069,1.03,1.03,1992100.0],["2025-08-14",1.02,1.05,1.01,1.03,1450300.0],["2025-08-15",1.02,1.055,1.02,1.05,1472800.0],["2025-08-18",1.05,1.06,1.02,1.04,1402600.0],["2025-08-19",1.04,1.04,0.991,1.0,1683800.0],["2025-08-20",1.0,1.02,0.98,1.01,2775900.0],["2025-08-21",0.99,1.02,0.99,1.01,854000.0],["2025-08-22",1.01,1.05,1.0,1.01,2293100.0],["2025-08-25",1.01,1.06,1.0,1.04,2472000.0],["2025-08-26",1.045,1.07,1.03,1.04,2280800.0],["2025-08-27",1.04,1.06,1.04,1.04,1494800.0],["2025-08-28",1.04,1.07,1.04,1.05,1207600.0],["2025-08-29",1.04,1.06,1.01,1.02,1789100.0],["2025-09-02",1.01,1.03,1.0,1.03,1631600.0],["2025-09-03",1.01,1.05,1.01,1.05,1397400.0],["2025-09-04",1.04,1.04,1.02,1.03,1034800.0],["2025-09-05",1.02,1.04,1.01,1.03,1104700.0],["2025-09-08",1.02,1.03,1.01,1.03,1394800.0],["2025-09-09",1.02,1.04,1.01,1.03,1655100.0],["2025-09-10",1.03,1.06,1.03,1.04,1675000.0],["2025-09-11",1.03,1.07,1.03,1.07,2566400.0],["2025-09-12",1.06,1.07,1.05,1.07,1722900.0],["2025-09-15",1.129,1.245,1.12,1.2,11019800.0],["2025-09-16",1.21,1.22,1.15,1.17,4785300.0],["2025-09-17",1.17,1.33,1.17,1.32,8919400.0],["2025-09-18",1.44,1.48,1.28,1.4,13151900.0],["2025-09-19",1.34,1.42,1.34,1.34,5983400.0],["2025-09-22",1.35,1.405,1.31,1.39,4336200.0],["2025-09-23",1.39,1.69,1.39,1.66,12114000.0],["2025-09-24",1.67,1.78,1.61,1.64,13415500.0],["2025-09-25",1.615,1.62,1.41,1.52,11615200.0],["2025-09-26",1.52,1.57,1.41,1.46,6191300.0],["2025-09-29",1.46,1.595,1.45,1.45,5492700.0],["2025-09-30",1.51,1.63,1.45,1.63,7296900.0],["2025-10-01",1.64,1.75,1.62,1.68,8001500.0],["2025-10-02",1.7,1.77,1.645,1.77,7900600.0],["2025-10-03",1.8,1.9,1.75,1.77,12148800.0],["2025-10-06",1.8,1.83,1.73,1.82,8418800.0],["2025-10-07",1.83,1.85,1.73,1.76,6324200.0],["2025-10-08",1.79,1.88,1.76,1.79,7385200.0],["2025-10-09",1.8,1.87,1.791,1.83,5150300.0],["2025-10-10",1.82,1.84,1.66,1.71,8817900.0],["2025-10-13",1.71,1.72,1.52,1.6,10359000.0],["2025-10-14",1.57,1.68,1.51,1.63,6781700.0],["2025-10-15",1.65,1.72,1.62,1.67,3809700.0],["2025-10-16",1.72,1.83,1.59,1.61,6807400.0],["2025-10-17",1.59,1.63,1.53,1.6,4295400.0],["2025-10-20",1.63,1.65,1.59,1.62,2546200.0],["2025-10-21",1.6,1.61,1.53,1.57,3007600.0],["2025-10-22",1.53,1.55,1.47,1.51,4450000.0],["2025-10-23",1.54,1.55,1.51,1.53,2249400.0],["2025-10-24",1.54,1.62,1.52,1.61,3633900.0],["2025-10-27",1.62,1.65,1.55,1.56,3123600.0],["2025-10-28",1.57,1.58,1.51,1.52,2306100.0],["2025-10-29",1.51,1.55,1.49,1.5,2119700.0],["2025-10-30",1.5,1.53,1.47,1.48,2192600.0],["2025-10-31",1.5,1.58,1.49,1.56,2889600.0],["2025-11-03",1.58,1.62,1.5,1.54,3541900.0],["2025-11-04",1.5,1.525,1.42,1.43,3463500.0],["2025-11-05",1.49,1.49,1.32,1.41,5595200.0],["2025-11-06",1.4,1.43,1.35,1.38,3377700.0],["2025-11-07",1.35,1.38,1.25,1.36,6115600.0],["2025-11-10",1.4,1.42,1.3,1.35,4034300.0],["2025-11-11",1.32,1.35,1.305,1.33,2280200.0],["2025-11-12",1.34,1.35,1.31,1.34,2066200.0],["2025-11-13",1.33,1.33,1.2,1.24,4440000.0],["2025-11-14",1.17,1.24,1.17,1.19,3110600.0],["2025-11-17",1.21,1.271,1.145,1.16,4408100.0],["2025-11-18",1.16,1.185,1.125,1.15,3446300.0],["2025-11-19",1.14,1.2,1.11,1.14,2260200.0],["2025-11-20",1.17,1.21,1.093,1.11,3656900.0],["2025-11-21",1.11,1.17,1.09,1.16,2366900.0],["2025-11-24",1.17,1.22,1.17,1.19,2534900.0],["2025-11-25",1.21,1.21,1.14,1.17,1854800.0],["2025-11-26",1.19,1.2,1.16,1.18,3103500.0],["2025-11-28",1.21,1.26,1.197,1.24,2701300.0],["2025-12-01",1.25,1.255,1.18,1.18,3198700.0],["2025-12-02",1.19,1.2,1.155,1.16,3016500.0],["2025-12-03",1.16,1.21,1.14,1.21,4616600.0],["2025-12-04",1.21,1.255,1.195,1.24,3279400.0],["2025-12-05",1.24,1.26,1.22,1.22,2361000.0],["2025-12-08",1.23,1.25,1.18,1.2,2693200.0],["2025-12-09",1.2,1.22,1.19,1.21,2597800.0],["2025-12-10",1.21,1.25,1.19,1.23,3177300.0],["2025-12-11",1.21,1.32,1.21,1.3,4023600.0],["2025-12-12",1.31,1.39,1.3,1.36,4048200.0],["2025-12-15",1.42,1.483,1.37,1.38,5104500.0],["2025-12-16",1.38,1.5,1.35,1.48,4050300.0],["2025-12-17",1.49,1.51,1.38,1.41,6374600.0],["2025-12-18",1.46,1.58,1.43,1.44,4725300.0],["2025-12-19",1.45,1.467,1.38,1.4,7709400.0],["2025-12-22",1.38,1.515,1.365,1.48,4194100.0],["2025-12-23",1.47,1.48,1.395,1.4,2810100.0],["2025-12-24",1.43,1.465,1.41,1.44,1342500.0],["2025-12-26",1.43,1.439,1.34,1.41,2297800.0],["2025-12-29",1.395,1.53,1.385,1.48,5146400.0],["2025-12-30",1.49,1.5,1.37,1.37,3854100.0],["2025-12-31",1.38,1.4,1.34,1.35,2578400.0],["2026-01-02",1.36,1.39,1.33,1.38,2573700.0],["2026-01-05",1.4,1.46,1.32,1.45,5007200.0],["2026-01-06",1.46,1.58,1.45,1.54,6015900.0],["2026-01-07",1.54,1.65,1.54,1.59,4632800.0],["2026-01-08",1.55,1.57,1.49,1.49,3775800.0],["2026-01-09",1.5,1.55,1.475,1.5,2891300.0],["2026-01-12",1.55,1.79,1.544,1.78,10184200.0],["2026-01-13",1.8,1.95,1.66,1.91,15597900.0],["2026-01-14",1.94,1.96,1.85,1.88,7118500.0],["2026-01-15",1.85,1.86,1.58,1.62,14300100.0],["2026-01-16",1.68,1.84,1.631,1.69,8198800.0],["2026-01-20",1.71,1.72,1.62,1.67,5039800.0],["2026-01-21",1.545,1.56,1.47,1.49,10728200.0],["2026-01-22",1.535,1.7,1.53,1.65,7219400.0],["2026-01-23",1.66,1.69,1.6,1.66,4653800.0],["2026-01-26",1.63,1.65,1.572,1.59,3844200.0],["2026-01-27",1.6,1.65,1.57,1.59,4222700.0],["2026-01-28",1.6,1.608,1.51,1.54,4684100.0],["2026-01-29",1.55,1.56,1.5,1.52,3201200.0],["2026-01-30",1.51,1.54,1.45,1.45,4409200.0],["2026-02-02",1.45,1.48,1.41,1.43,3343100.0],["2026-02-03",1.45,1.52,1.42,1.51,4891300.0],["2026-02-04",1.52,1.52,1.39,1.41,3743700.0],["2026-02-05",1.39,1.42,1.31,1.33,4455200.0],["2026-02-06",1.36,1.39,1.32,1.33,3749900.0],["2026-02-09",1.37,1.405,1.31,1.38,2740900.0],["2026-02-10",1.39,1.475,1.37,1.42,3299100.0],["2026-02-11",1.41,1.45,1.36,1.41,3068100.0],["2026-02-12",1.41,1.445,1.38,1.41,2195900.0],["2026-02-13",1.4,1.47,1.39,1.41,1627100.0],["2026-02-17",1.4,1.445,1.38,1.44,2424800.0],["2026-02-18",1.44,1.52,1.41,1.48,2388000.0],["2026-02-19",1.48,1.595,1.45,1.59,4586700.0],["2026-02-20",1.6,1.659,1.56,1.6,6163300.0],["2026-02-23",1.6,1.74,1.6,1.64,6131800.0],["2026-02-24",1.65,1.79,1.634,1.78,7321800.0],["2026-02-25",1.795,1.88,1.781,1.86,7137300.0],["2026-02-26",1.82,1.94,1.81,1.87,9875100.0],["2026-02-27",1.87,1.88,1.77,1.82,7898600.0],["2026-03-02",1.705,1.96,1.66,1.94,10235700.0],["2026-03-03",1.88,1.92,1.79,1.86,7270900.0],["2026-03-04",1.75,2.0,1.72,1.96,12083800.0],["2026-03-05",1.94,1.96,1.7,1.74,8246100.0],["2026-03-06",1.74,1.77,1.6,1.61,5628700.0],["2026-03-09",1.55,1.68,1.54,1.66,5437600.0],["2026-03-10",1.68,1.805,1.67,1.77,4795800.0],["2026-03-11",1.84,2.37,1.84,2.3,40979800.0],["2026-03-12",2.3,2.44,2.205,2.34,15902900.0],["2026-03-13",2.46,2.67,2.405,2.48,15475200.0],["2026-03-16",2.51,2.67,2.31,2.33,11827900.0],["2026-03-17",2.46,2.725,2.33,2.45,18033000.0],["2026-03-18",2.5,2.56,2.28,2.29,11422600.0],["2026-03-19",2.26,2.3,2.14,2.24,8845300.0],["2026-03-20",2.23,2.28,2.01,2.04,25070000.0],["2026-03-23",2.22,2.29,1.97,2.1,13625400.0],["2026-03-24",2.04,2.04,1.79,1.92,17385700.0],["2026-03-25",1.98,2.11,1.93,1.95,12756400.0],["2026-03-26",1.98,2.03,1.9,1.96,8020400.0],["2026-03-27",1.95,1.96,1.86,1.87,6240900.0],["2026-03-30",1.84,1.87,1.73,1.75,7312100.0],["2026-03-31",1.75,1.829,1.75,1.81,7516000.0],["2026-04-01",1.84,1.9,1.79,1.79,7324700.0],["2026-04-02",1.75,1.81,1.72,1.79,5037400.0],["2026-04-06",1.8,1.83,1.75,1.77,4408000.0],["2026-04-07",1.76,1.79,1.68,1.74,4926300.0],["2026-04-08",1.86,1.92,1.84,1.86,4656700.0],["2026-04-09",1.85,1.97,1.84,1.87,5771800.0],["2026-04-10",1.89,1.91,1.75,1.76,6490300.0],["2026-04-13",1.75,1.81,1.71,1.79,5693900.0],["2026-04-14",1.81,1.85,1.78,1.8,4608200.0],["2026-04-15",1.82,1.95,1.8,1.95,5999600.0],["2026-04-16",1.97,2.01,1.88,1.93,4806000.0],["2026-04-17",1.97,2.035,1.96,1.99,5193700.0],["2026-04-20",1.86,1.87,1.67,1.85,11641300.0],["2026-04-21",1.88,1.88,1.765,1.77,4009600.0],["2026-04-22",1.8,1.8,1.67,1.68,12455400.0],["2026-04-23",1.71,1.74,1.67,1.67,5548500.0],["2026-04-24",1.67,1.68,1.58,1.66,6141400.0],["2026-04-27",1.68,1.755,1.66,1.7,4531100.0],["2026-04-28",1.71,1.765,1.65,1.66,4561800.0],["2026-04-29",1.68,1.7,1.63,1.68,3597000.0],["2026-04-30",1.69,1.75,1.68,1.73,4041000.0],["2026-05-01",1.73,1.8,1.72,1.8,3785100.0],["2026-05-04",1.8,1.9,1.8,1.85,8716200.0],["2026-05-05",1.552,1.57,1.48,1.49,29509800.0],["2026-05-06",1.53,1.53,1.45,1.455,15444000.0],["2026-05-07",1.46,1.51,1.38,1.44,13597000.0],["2026-05-08",1.5,1.52,1.445,1.51,10152500.0],["2026-05-11",1.53,1.6,1.46,1.48,9629000.0],["2026-05-12",1.47,1.515,1.44,1.47,6725200.0],["2026-05-13",1.48,1.49,1.45,1.47,4418500.0],["2026-05-14",1.46,1.47,1.41,1.46,4238600.0],["2026-05-15",1.44,1.458,1.38,1.39,4785100.0],["2026-05-18",1.39,1.4,1.31,1.34,6563900.0],["2026-05-19",1.329,1.34,1.27,1.3,5555100.0],["2026-05-20",1.3,1.37,1.3,1.36,4044100.0],["2026-05-21",1.34,1.38,1.325,1.35,4141800.0],["2026-05-22",1.35,1.38,1.33,1.34,3928200.0],["2026-05-26",1.35,1.41,1.34,1.34,5568100.0],["2026-05-27",1.35,1.43,1.34,1.38,5308500.0],["2026-05-28",1.38,1.43,1.38,1.41,4691900.0],["2026-05-29",1.41,1.415,1.37,1.38,12722600.0],["2026-06-01",1.38,1.395,1.35,1.37,5571500.0],["2026-06-02",1.37,1.375,1.33,1.34,4377700.0],["2026-06-03",1.34,1.35,1.3,1.3,4432900.0],["2026-06-04",1.3,1.39,1.3,1.37,3531900.0],["2026-06-05",1.37,1.37,1.28,1.28,5284300.0],["2026-06-08",1.3,1.31,1.25,1.26,3389000.0],["2026-06-09",1.275,1.31,1.22,1.24,4580000.0],["2026-06-10",1.21,1.25,1.18,1.19,5758300.0],["2026-06-11",1.18,1.25,1.17,1.22,4858300.0],["2026-06-12",1.22,1.25,1.203,1.21,3725700.0],["2026-06-15",1.27,1.285,1.21,1.22,6340400.0],["2026-06-16",1.22,1.22,1.16,1.18,7714200.0],["2026-06-17",1.195,1.28,1.18,1.23,6326900.0],["2026-06-18",1.255,1.32,1.24,1.24,26269800.0],["2026-06-22",1.27,1.33,1.26,1.29,6219400.0],["2026-06-23",1.28,1.43,1.28,1.38,8225000.0],["2026-06-24",1.37,1.47,1.365,1.39,6545600.0],["2026-06-25",1.42,1.44,1.36,1.37,5749700.0],["2026-06-26",1.36,1.52,1.36,1.5,57047100.0],["2026-06-29",1.53,1.68,1.51,1.67,14239000.0],["2026-06-30",1.68,1.69,1.53,1.53,11445600.0],["2026-07-01",1.53,1.56,1.48,1.48,5810200.0],["2026-07-02",1.51,1.6,1.495,1.51,6961500.0],["2026-07-06",1.51,1.53,1.48,1.49,5463006.260676],["2026-07-07",1.51,1.52,1.42,1.5,4756647.046564],["2026-07-08",1.47,1.53,1.46,1.5,7568847.470517],["2026-07-09",1.5,1.5,1.41,1.47,5465926.729163],["2026-07-10",1.48,1.49,1.405,1.47,3513211.911493],["2026-07-13",1.44,1.465,1.4,1.41,5523764.248807],["2026-07-14",1.42,1.46,1.38,1.43,4909174.205344],["2026-07-15",1.46,1.48,1.42,1.43,3568352.781644],["2026-07-16",1.425,1.435,1.35,1.37,4986796.284799],["2026-07-17",1.35,1.38,1.34,1.36,3812677.861117],["2026-07-20",1.35,1.385,1.3,1.33,4632981.545229],["2026-07-21",1.32,1.35,1.26,1.3,7676109.733588],["2026-07-22",1.29,1.32,1.28,1.29,3286281.188413],["2026-07-23",1.28,1.28,1.24,1.27,3289976.983774],["2026-07-24",1.27,1.275,1.21,1.21,4119147.922778],["2026-07-27",1.25,1.315,1.24,1.26,5028391.856708],["2026-07-28",1.27,1.27,1.21,1.24,4875411.843914],["2026-07-29",1.25,1.255,1.17,1.19,6950979.679475],["2026-07-30",1.22,1.27,1.19,1.26,3504033.857923],["2026-07-31",1.29,1.2986,1.23,1.23,4075791.128373],["2026-08-03",1.245,1.28,1.23,1.25,3526874.060614],["2026-08-04",1.275,1.325,1.24,1.31,6534066.133844],["2026-08-05",1.3,1.33,1.27,1.28,6304968.606374],["2026-08-06",1.245,1.315,1.21,1.24,5555460.833308],["2026-08-07",1.26,1.3,1.25,1.28,4532302.585811],["2026-08-10",1.27,1.29,1.26,1.289,756736.214815],["2026-08-11",1.32,1.37,1.3,1.37,2461550.831644]]}