{"t":"RIOT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-03-31",2.06,2.5282,2.06,2.4078,81900.0],["2016-04-01",2.3186,2.3989,2.2027,2.3454,47900.0],["2016-04-04",2.3454,2.3454,2.3454,2.3454,0.0],["2016-04-05",2.5683,2.9429,2.3989,2.6932,223900.0],["2016-04-06",2.7556,2.8358,2.5416,2.6575,20600.0],["2016-04-07",2.6575,2.7734,2.4988,2.6664,134700.0],["2016-04-08",2.6842,2.8073,2.5861,2.6486,18300.0],["2016-04-11",2.6664,2.8002,2.5505,2.711,46400.0],["2016-04-12",2.7556,2.7645,2.6307,2.711,191500.0],["2016-04-13",2.7021,2.7734,2.6619,2.6664,48200.0],["2016-04-14",2.6842,2.8002,2.6575,2.6789,33400.0],["2016-04-15",2.818,2.818,2.6575,2.7021,7000.0],["2016-04-18",2.7199,2.7618,2.6575,2.6575,4000.0],["2016-04-19",2.6575,2.7868,2.6575,2.7645,26000.0],["2016-04-20",2.7288,2.7645,2.6664,2.7467,26200.0],["2016-04-21",2.711,2.7645,2.6397,2.6932,16500.0],["2016-04-22",2.6753,2.7645,2.6753,2.7377,28100.0],["2016-04-25",2.6932,2.711,2.5772,2.5951,7300.0],["2016-04-26",2.5059,2.7377,2.497,2.7288,41700.0],["2016-04-27",2.6932,2.7377,2.6575,2.6932,20600.0],["2016-04-28",2.6816,2.6842,2.604,2.6753,5000.0],["2016-04-29",2.8358,2.8358,2.6486,2.7556,10200.0],["2016-05-02",2.7556,2.7556,2.7556,2.7556,0.0],["2016-05-03",2.39,2.6664,2.2473,2.6307,25600.0],["2016-05-04",2.6218,2.6218,2.497,2.5772,2600.0],["2016-05-05",2.4702,2.6664,2.3097,2.5683,36300.0],["2016-05-06",2.4274,2.5416,2.4274,2.5059,8400.0],["2016-05-09",2.5683,2.604,2.5237,2.5237,26400.0],["2016-05-10",2.4256,2.8002,2.4256,2.7707,73900.0],["2016-05-11",2.3989,2.8091,2.3989,2.7823,45300.0],["2016-05-12",2.7823,2.8091,2.6842,2.6842,23300.0],["2016-05-13",2.6842,2.8537,2.6753,2.8537,37700.0],["2016-05-16",2.8269,3.4859,2.8269,3.2015,228700.0],["2016-05-17",3.3442,3.9506,3.3442,3.9506,491700.0],["2016-05-18",5.3506,5.9303,2.9785,3.2371,2137500.0],["2016-05-19",3.032,3.6028,3.0231,3.5403,182400.0],["2016-05-20",3.5671,3.5671,3.2104,3.2639,131400.0],["2016-05-23",3.2906,3.4066,3.0499,3.1569,70800.0],["2016-05-24",3.139,3.2639,2.9696,3.032,44700.0],["2016-05-25",3.0053,3.2193,2.8626,3.0945,146700.0],["2016-05-26",3.0945,3.1658,2.925,3.0677,26900.0],["2016-05-27",3.041,3.1212,2.8715,3.0142,34200.0],["2016-05-31",2.9964,3.0499,2.8983,2.9785,19800.0],["2016-06-01",2.9518,3.1301,2.8804,3.0499,58200.0],["2016-06-02",3.0588,3.3887,3.0588,3.2906,39400.0],["2016-06-03",3.3031,3.3031,3.1123,3.1934,14700.0],["2016-06-06",3.1658,3.4333,3.1658,3.3352,19300.0],["2016-06-07",3.2906,3.4779,3.2104,3.2193,47300.0],["2016-06-08",3.3005,3.3709,3.2996,3.3085,36700.0],["2016-06-09",3.4244,3.4244,3.2104,3.2461,5700.0],["2016-06-10",3.2193,3.2282,3.0588,3.1212,18200.0],["2016-06-13",3.0766,3.1301,2.8983,2.9518,42100.0],["2016-06-14",2.925,2.9839,2.925,2.9429,5200.0],["2016-06-15",2.9785,3.2193,2.9785,3.0142,8500.0],["2016-06-16",3.0855,3.0855,2.6753,2.9072,148800.0],["2016-06-17",2.8804,3.139,2.8715,3.1301,13000.0],["2016-06-20",3.1123,3.2104,3.1123,3.2015,19500.0],["2016-06-21",3.2104,3.2193,3.1836,3.2193,4100.0],["2016-06-22",3.1926,3.2282,3.09,3.139,7400.0],["2016-06-23",3.1836,3.3263,3.1836,3.2104,34000.0],["2016-06-24",3.139,3.1747,3.0142,3.1034,4500.0],["2016-06-27",3.0231,3.0231,2.8626,2.8626,24500.0],["2016-06-28",2.8358,2.9964,2.8358,2.8715,4500.0],["2016-06-29",2.9072,3.0766,2.8537,3.0499,4700.0],["2016-06-30",3.0588,3.1836,2.9696,3.1301,14700.0],["2016-07-01",3.1836,3.1926,3.032,3.1123,40600.0],["2016-07-05",3.0588,3.1123,3.0588,3.1123,1800.0],["2016-07-06",3.1212,3.1212,3.0677,3.0677,2600.0],["2016-07-07",3.0427,3.1105,3.0427,3.1052,1200.0],["2016-07-08",3.0097,3.1747,2.9964,3.1123,8600.0],["2016-07-11",3.1275,3.1275,3.0766,3.0766,2600.0],["2016-07-12",3.0677,3.2639,2.9696,3.0231,68500.0],["2016-07-13",2.9874,3.2452,2.9874,3.2452,26200.0],["2016-07-14",3.1212,3.1899,2.9883,3.0588,18700.0],["2016-07-15",3.041,3.255,2.9785,3.2461,25600.0],["2016-07-18",3.2639,3.2675,3.1533,3.1533,34600.0],["2016-07-19",3.1836,3.1836,2.925,3.0855,62200.0],["2016-07-20",3.148,3.148,3.0686,3.0855,2400.0],["2016-07-21",3.1301,3.1747,3.0686,3.1658,3800.0],["2016-07-22",3.2015,3.2996,3.1301,3.2015,135600.0],["2016-07-25",3.1212,3.1658,3.041,3.1658,8200.0],["2016-07-26",3.1034,3.2906,3.0142,3.041,6200.0],["2016-07-27",3.1034,3.139,2.9964,3.0766,16900.0],["2016-07-28",3.041,3.0677,2.9473,2.9607,16100.0],["2016-07-29",2.9874,3.032,2.9607,3.0053,39500.0],["2016-08-01",3.032,3.032,2.7155,2.983,55500.0],["2016-08-02",2.9429,3.0142,2.9161,2.9339,21900.0],["2016-08-03",2.9357,3.0142,2.8448,2.8537,91600.0],["2016-08-04",2.9866,2.9866,2.8448,2.8448,5600.0],["2016-08-05",2.9785,3.0169,2.8002,2.8153,35900.0],["2016-08-08",2.8626,2.9874,2.7913,2.8358,33600.0],["2016-08-09",2.8358,2.925,2.8091,2.818,14500.0],["2016-08-10",2.8002,2.8894,2.6664,2.8715,35600.0],["2016-08-11",2.8002,3.032,2.7823,2.9339,7400.0],["2016-08-12",2.8894,2.8894,2.818,2.818,8500.0],["2016-08-15",2.8091,2.9313,2.7556,2.8537,18600.0],["2016-08-16",2.8269,2.9161,2.7556,2.9161,1300.0],["2016-08-17",2.8626,2.8626,2.7556,2.8448,18300.0],["2016-08-18",2.7913,2.8537,2.7734,2.7734,5800.0],["2016-08-19",2.7913,2.8983,2.7627,2.7823,20800.0],["2016-08-22",2.8537,2.8983,2.7645,2.7645,3100.0],["2016-08-23",2.7645,3.0231,2.7645,3.0231,123800.0],["2016-08-24",3.0053,3.041,2.925,2.9874,14100.0],["2016-08-25",3.0053,3.0053,2.8983,2.9518,7900.0],["2016-08-26",2.9268,2.9607,2.9072,2.9161,4600.0],["2016-08-29",2.9607,3.2104,2.925,3.1926,99600.0],["2016-08-30",3.2015,3.263,3.1034,3.2461,66200.0],["2016-08-31",3.139,3.2996,3.1301,3.2461,36300.0],["2016-09-01",3.2371,3.4779,3.2371,3.4423,61400.0],["2016-09-02",3.4779,3.4779,3.2817,3.3531,229100.0],["2016-09-06",3.3798,3.4601,3.2817,3.4146,5700.0],["2016-09-07",3.3986,3.6474,3.1747,3.3887,102700.0],["2016-09-08",3.2906,3.5582,3.2906,3.5493,26200.0],["2016-09-09",3.5047,3.5225,3.3887,3.5136,20400.0],["2016-09-12",3.4244,3.7633,3.4244,3.6652,78600.0],["2016-09-13",3.6474,3.9862,3.6474,3.8881,84800.0],["2016-09-14",3.8168,3.8935,3.0766,3.3263,143100.0],["2016-09-15",3.3442,3.8881,3.3442,3.7365,133300.0],["2016-09-16",3.7455,3.9952,3.576,3.9952,99200.0],["2016-09-19",4.0041,4.0576,3.906,4.0487,124900.0],["2016-09-20",3.9684,3.9684,3.1836,3.2996,72900.0],["2016-09-21",3.3887,3.4423,3.2755,3.3709,12800.0],["2016-09-22",3.337,3.469,3.2728,3.2728,10400.0],["2016-09-23",3.2728,3.3352,3.0855,3.1836,34200.0],["2016-09-26",3.2996,3.3531,2.7377,2.8715,79900.0],["2016-09-27",2.8358,2.8537,2.6726,2.8269,32100.0],["2016-09-28",2.8091,2.8894,2.7065,2.7377,35400.0],["2016-09-29",2.7021,2.8448,2.5237,2.6218,62000.0],["2016-09-30",2.6129,2.7458,2.39,2.7021,42800.0],["2016-10-03",2.6486,2.6486,2.4881,2.4881,14100.0],["2016-10-04",2.5059,2.5059,2.4078,2.4345,9100.0],["2016-10-05",2.4881,2.4881,2.3186,2.4435,69300.0],["2016-10-06",2.4435,2.5683,2.3632,2.381,44100.0],["2016-10-07",2.4078,2.5059,2.3409,2.3632,5900.0],["2016-10-10",2.3596,2.3596,2.2919,2.2919,5400.0],["2016-10-11",2.2919,2.2919,2.0957,2.1403,39500.0],["2016-10-12",2.1224,2.1581,1.9084,2.06,13300.0],["2016-10-13",2.0511,2.167,1.953,2.0689,49800.0],["2016-10-14",2.0689,2.1581,2.0422,2.1403,26600.0],["2016-10-17",2.1403,2.2919,2.1403,2.2294,19800.0],["2016-10-18",2.2562,2.5772,2.2294,2.4256,65500.0],["2016-10-19",2.3989,2.5175,2.3641,2.4613,25700.0],["2016-10-20",2.4613,2.4613,2.4613,2.4613,0.0],["2016-10-21",2.2838,2.6486,2.2838,2.4613,7700.0],["2016-10-24",2.497,2.5986,2.497,2.5148,9800.0],["2016-10-25",2.5148,2.5148,2.4167,2.4167,3100.0],["2016-10-26",2.497,2.7288,2.497,2.604,7700.0],["2016-10-27",2.3561,2.4078,2.2829,2.2829,13100.0],["2016-10-28",2.3186,2.3721,2.2205,2.3632,4800.0],["2016-10-31",2.3641,2.4256,2.3641,2.4078,6200.0],["2016-11-01",2.4123,2.4791,2.4078,2.4301,8700.0],["2016-11-02",2.4524,2.4524,2.1759,2.1759,31200.0],["2016-11-03",2.2384,2.2829,2.2294,2.2651,13900.0],["2016-11-04",2.3721,2.3721,2.1492,2.1492,5300.0],["2016-11-07",2.3543,2.4435,2.0689,2.4435,22100.0],["2016-11-08",2.4078,2.5683,2.3454,2.3454,22500.0],["2016-11-09",2.2919,2.6031,2.2116,2.2473,15900.0],["2016-11-10",2.167,2.3008,2.1581,2.3008,6100.0],["2016-11-11",2.3177,2.4345,2.3177,2.3721,15500.0],["2016-11-14",2.1046,2.4435,2.0778,2.4345,69200.0],["2016-11-15",2.5951,2.5951,2.2027,2.381,93700.0],["2016-11-16",2.4265,2.6664,2.381,2.6486,38300.0],["2016-11-17",2.6486,2.7565,2.5148,2.5416,29900.0],["2016-11-18",2.6165,2.6307,2.4265,2.5059,5600.0],["2016-11-21",2.5059,2.5416,2.3989,2.5148,12600.0],["2016-11-22",2.4765,2.5148,2.4765,2.497,1300.0],["2016-11-23",2.4426,2.4791,2.4256,2.4524,8400.0],["2016-11-25",2.4524,2.497,2.4524,2.497,2000.0],["2016-11-28",2.5148,2.7199,2.5032,2.6129,10400.0],["2016-11-29",2.5683,2.5861,2.5683,2.5861,2700.0],["2016-11-30",2.5416,2.7199,2.373,2.6753,12900.0],["2016-12-01",2.7199,5.2793,2.7199,3.9238,2874300.0],["2016-12-02",3.5671,3.7811,3.3085,3.6117,322700.0],["2016-12-05",3.6117,3.6117,3.6117,3.6117,0.0],["2016-12-06",3.6117,4.1022,3.5939,3.7811,48100.0],["2016-12-07",3.7009,3.8614,3.5047,3.7722,25400.0],["2016-12-08",3.7009,3.7009,3.3887,3.5225,32900.0],["2016-12-09",3.3531,3.6117,3.1747,3.5136,116300.0],["2016-12-12",3.8614,3.9416,3.7365,3.7365,6200.0],["2016-12-13",3.5671,3.9238,3.148,3.148,8500.0],["2016-12-14",3.1658,3.5671,3.148,3.4735,19100.0],["2016-12-15",3.2996,3.3887,3.2104,3.2371,20100.0],["2016-12-16",3.041,3.5136,3.041,3.3531,11500.0],["2016-12-19",3.1301,3.2461,3.032,3.2461,33300.0],["2016-12-20",3.3798,3.4779,3.1836,3.255,66600.0],["2016-12-21",2.9696,3.3887,2.9696,3.3887,119700.0],["2016-12-22",3.3575,3.3575,3.1212,3.2104,18000.0],["2016-12-23",3.139,3.3798,3.0231,3.148,62000.0],["2016-12-27",3.2728,3.2728,3.1212,3.1212,15700.0],["2016-12-28",3.1212,3.2371,3.0766,3.1034,10400.0],["2016-12-29",3.1025,3.2817,3.1025,3.1747,20200.0],["2016-12-30",3.1301,3.4244,3.1212,3.4244,92600.0],["2017-01-03",3.2193,3.5225,3.2193,3.4066,44500.0],["2017-01-04",3.5403,4.2805,3.5403,3.906,59700.0],["2017-01-05",4.013,4.013,3.5671,3.6919,16800.0],["2017-01-06",3.5707,3.7455,3.5707,3.7455,1600.0],["2017-01-09",3.733,3.733,3.3442,3.3531,61900.0],["2017-01-10",3.4155,3.6474,3.2371,3.2371,19500.0],["2017-01-11",3.2371,3.3798,3.2371,3.2906,35100.0],["2017-01-12",2.9696,3.3406,2.9696,3.255,37100.0],["2017-01-13",3.4066,3.865,3.032,3.2639,352900.0],["2017-01-17",3.3977,3.3977,3.1141,3.148,11000.0],["2017-01-18",3.1123,3.2015,2.9964,3.1034,27200.0],["2017-01-19",3.032,3.0766,3.032,3.0499,4700.0],["2017-01-20",3.041,3.148,2.9429,3.0588,17700.0],["2017-01-23",3.0677,3.0704,2.9874,3.0026,9900.0],["2017-01-24",2.9874,3.0053,2.7377,2.7645,54100.0],["2017-01-25",2.7467,2.8715,2.7467,2.8715,1400.0],["2017-01-26",2.7734,2.7877,2.6932,2.7645,12300.0],["2017-01-27",2.7734,2.8002,2.7199,2.7734,30400.0],["2017-01-30",2.7556,2.7913,2.7467,2.7806,1800.0],["2017-01-31",2.7645,2.8091,2.7377,2.8091,6900.0],["2017-02-01",2.7467,2.8983,2.7467,2.8983,4800.0],["2017-02-02",2.9108,3.032,2.7823,2.7984,4700.0],["2017-02-03",2.7823,2.8626,2.7823,2.7913,5900.0],["2017-02-06",2.7645,2.9339,2.7645,2.8804,5700.0],["2017-02-07",2.9125,3.255,2.8225,3.032,58500.0],["2017-02-08",2.9473,3.049,2.8403,2.8403,18200.0],["2017-02-09",2.8091,3.032,2.8091,3.032,26400.0],["2017-02-10",3.1658,3.1658,2.9161,3.0142,13700.0],["2017-02-13",2.9429,2.9518,2.8537,2.8983,3200.0],["2017-02-14",2.7467,2.8894,2.7467,2.8626,35800.0],["2017-02-15",2.8537,2.966,2.8046,2.9607,12300.0],["2017-02-16",2.8983,3.0142,2.8715,2.8715,5300.0],["2017-02-17",2.8537,2.9429,2.8537,2.925,2400.0],["2017-02-21",2.8091,2.9429,2.8091,2.8537,5700.0],["2017-02-22",2.8323,2.8804,2.8091,2.8091,9700.0],["2017-02-23",2.8002,2.8448,2.8002,2.8358,6200.0],["2017-02-24",2.7377,2.9072,2.7377,2.8091,12600.0],["2017-02-27",2.8287,2.8894,2.818,2.8894,2400.0],["2017-02-28",2.8894,2.8894,2.7288,2.7467,17400.0],["2017-03-01",2.7467,2.8358,2.7288,2.8002,14900.0],["2017-03-02",2.7823,2.8626,2.7734,2.7823,4200.0],["2017-03-03",2.8082,2.8448,2.7734,2.7913,2000.0],["2017-03-06",2.7913,2.8358,2.7823,2.7913,11400.0],["2017-03-07",2.7823,2.7823,2.7823,2.7823,300.0],["2017-03-08",2.7823,2.8011,2.7823,2.7823,5500.0],["2017-03-09",2.7823,2.925,2.7823,2.8983,10600.0],["2017-03-10",2.9429,3.2148,2.9429,3.0677,49600.0],["2017-03-13",2.983,3.1747,2.983,3.148,2700.0],["2017-03-14",2.9785,3.1212,2.9785,3.0766,7800.0],["2017-03-15",3.0766,3.2371,3.032,3.1747,15500.0],["2017-03-16",3.1212,3.2452,3.1212,3.1747,12300.0],["2017-03-17",3.1123,3.1212,2.8474,2.9785,80100.0],["2017-03-20",2.8983,2.9518,2.8894,2.9518,3100.0],["2017-03-21",2.9518,2.9518,2.8537,2.8537,600.0],["2017-03-22",2.8448,3.1123,2.7288,3.1123,7300.0],["2017-03-23",3.1836,3.1836,2.9072,2.9696,8900.0],["2017-03-24",2.9473,3.1212,2.9473,3.0053,10100.0],["2017-03-27",3.041,3.1658,3.0053,3.1034,38800.0],["2017-03-28",3.1034,3.1836,3.1034,3.1301,1200.0],["2017-03-29",3.1168,3.6563,3.1168,3.5787,123700.0],["2017-03-30",3.4333,3.9318,3.4333,3.5225,96600.0],["2017-03-31",3.4958,3.7365,3.4958,3.5671,19700.0],["2017-04-03",3.5671,3.5671,3.4066,3.4512,15800.0],["2017-04-04",3.5225,3.626,3.3085,3.4868,18000.0],["2017-04-05",3.4066,3.7455,3.3977,3.3977,17700.0],["2017-04-06",3.576,3.7009,3.4333,3.6919,18500.0],["2017-04-07",3.6919,3.7365,3.5671,3.5849,15200.0],["2017-04-10",3.5849,3.741,3.2461,3.7276,12300.0],["2017-04-11",3.4779,3.7446,3.4779,3.683,9300.0],["2017-04-12",3.683,3.7811,3.6295,3.683,15400.0],["2017-04-13",3.6206,3.7009,3.4333,3.5849,16100.0],["2017-04-17",3.7098,3.7722,3.6384,3.7009,19700.0],["2017-04-18",3.7187,3.8168,3.5047,3.5047,23100.0],["2017-04-19",3.5403,3.6028,3.4512,3.5582,16600.0],["2017-04-20",3.5939,3.5939,3.3709,3.4423,9800.0],["2017-04-21",3.4333,3.5502,3.362,3.3977,31200.0],["2017-04-24",3.4155,3.7544,3.4155,3.4333,12700.0],["2017-04-25",3.2817,3.6117,3.2817,3.3531,12500.0],["2017-04-26",3.3887,3.6028,3.3085,3.3531,24900.0],["2017-04-27",3.3263,3.4779,3.3174,3.3174,12100.0],["2017-04-28",3.2817,3.3442,3.1569,3.255,18300.0],["2017-05-01",3.2996,3.3442,3.2371,3.2639,26500.0],["2017-05-02",3.2996,3.362,3.2104,3.3531,21700.0],["2017-05-03",3.3531,3.3977,3.2282,3.3442,17100.0],["2017-05-04",3.3085,3.3263,3.255,3.3085,17600.0],["2017-05-05",3.2282,3.3531,3.0945,3.3531,17300.0],["2017-05-08",3.2104,3.7009,3.2104,3.3352,36800.0],["2017-05-09",3.4423,3.6563,3.2817,3.3798,51000.0],["2017-05-10",3.4066,3.4137,3.1212,3.255,30500.0],["2017-05-11",3.2104,3.2282,3.1373,3.1569,10400.0],["2017-05-12",3.148,3.3611,3.032,3.2282,28200.0],["2017-05-15",3.2371,3.3691,3.2371,3.2996,4800.0],["2017-05-16",3.1212,3.255,3.0766,3.1212,8200.0],["2017-05-17",3.0588,3.1747,3.041,3.0499,13500.0],["2017-05-18",3.0499,3.2996,3.041,3.2371,11000.0],["2017-05-19",3.0829,3.2371,3.0829,3.2371,3100.0],["2017-05-22",3.5074,3.5074,3.1747,3.255,4600.0],["2017-05-23",3.3442,3.3442,3.1667,3.2015,6100.0],["2017-05-24",3.1747,3.255,3.1301,3.139,2800.0],["2017-05-25",3.2015,3.3798,3.1926,3.2371,2700.0],["2017-05-26",3.1034,3.2906,3.1034,3.2282,29400.0],["2017-05-30",3.2969,3.3085,3.2193,3.304,1200.0],["2017-05-31",3.2104,3.5136,3.2104,3.469,59400.0],["2017-06-01",3.428,3.4779,3.3887,3.3887,1100.0],["2017-06-02",3.4333,3.5225,3.3718,3.4868,14600.0],["2017-06-05",3.469,3.5314,3.4601,3.5225,11600.0],["2017-06-06",3.5047,3.5136,3.3887,3.5047,24000.0],["2017-06-07",3.5493,3.5582,3.3673,3.5225,11100.0],["2017-06-08",3.5493,3.6028,3.4779,3.576,20500.0],["2017-06-09",3.5493,3.5671,3.5136,3.5671,6500.0],["2017-06-12",3.5671,3.5671,3.3887,3.5493,7300.0],["2017-06-13",3.3861,3.6028,3.3861,3.5849,6300.0],["2017-06-14",3.5582,3.5671,3.5047,3.5047,7000.0],["2017-06-15",3.5359,3.6741,3.5225,3.5939,21600.0],["2017-06-16",3.6563,3.6652,3.2015,3.2015,37900.0],["2017-06-19",3.4244,3.6563,3.3442,3.5671,19100.0],["2017-06-20",3.5047,3.6117,3.469,3.576,9300.0],["2017-06-21",3.6117,3.6295,3.4788,3.4788,28800.0],["2017-06-22",3.4244,3.6563,3.4244,3.5136,18900.0],["2017-06-23",3.5582,3.5671,3.4868,3.5136,22300.0],["2017-06-26",3.5671,3.5778,3.4779,3.5751,15500.0],["2017-06-27",3.4868,3.6117,3.4868,3.5671,6200.0],["2017-06-28",3.5403,3.576,3.5047,3.5582,6000.0],["2017-06-29",3.5314,3.6028,3.5225,3.5582,4600.0],["2017-06-30",3.5225,3.6474,3.3085,3.6384,17800.0],["2017-07-03",3.5939,3.5939,3.255,3.4512,17500.0],["2017-07-05",3.6545,3.6545,3.4779,3.4958,2600.0],["2017-07-06",3.4779,3.4779,3.4779,3.4779,3300.0],["2017-07-07",3.4868,3.6001,3.4868,3.5314,18500.0],["2017-07-10",3.6028,3.6028,3.4244,3.4244,7400.0],["2017-07-11",3.3442,3.4155,3.3174,3.3442,4600.0],["2017-07-12",3.3887,3.3887,3.255,3.255,25300.0],["2017-07-13",3.2193,3.6046,3.2193,3.4155,50400.0],["2017-07-14",3.5671,3.6741,3.4155,3.4868,33100.0],["2017-07-17",3.5403,3.6474,3.5403,3.5671,7500.0],["2017-07-18",3.5314,3.6206,3.5314,3.5849,4600.0],["2017-07-19",3.5849,3.6474,3.5091,3.5849,5500.0],["2017-07-20",3.5136,3.5225,3.5136,3.5225,800.0],["2017-07-21",3.5466,3.5493,3.4423,3.4423,13000.0],["2017-07-24",3.5136,3.5403,3.2996,3.4868,11400.0],["2017-07-25",3.403,3.4868,3.3085,3.3977,9600.0],["2017-07-26",3.3709,3.3709,3.1569,3.2996,22600.0],["2017-07-27",3.139,3.255,3.139,3.2282,12500.0],["2017-07-28",3.1212,3.3887,3.1212,3.362,20600.0],["2017-07-31",3.3709,3.3709,3.1756,3.3352,11000.0],["2017-08-01",3.2817,3.3174,3.2193,3.3085,10200.0],["2017-08-02",3.3263,3.3263,3.2906,3.2906,1500.0],["2017-08-03",3.3442,3.469,3.3085,3.3352,6300.0],["2017-08-04",3.3263,3.5849,3.2728,3.4155,12500.0],["2017-08-07",3.3977,3.5493,3.3977,3.5484,4000.0],["2017-08-08",3.469,3.5216,3.4066,3.4423,8900.0],["2017-08-09",3.4387,3.4387,3.2817,3.3174,7500.0],["2017-08-10",3.362,3.3977,3.362,3.362,2100.0],["2017-08-11",3.2817,3.3442,3.2817,3.2817,2200.0],["2017-08-14",3.2817,3.3174,3.2728,3.3174,2100.0],["2017-08-15",3.2906,3.3442,3.2728,3.2817,4800.0],["2017-08-16",3.2728,3.2817,3.139,3.255,2900.0],["2017-08-17",3.148,3.2996,3.148,3.2996,600.0],["2017-08-18",3.0811,3.2603,3.0811,3.2282,2800.0],["2017-08-21",3.1185,3.1301,3.0766,3.1301,7000.0],["2017-08-22",3.3014,3.3014,3.1123,3.1658,8500.0],["2017-08-23",3.2104,3.2853,3.1123,3.1301,9700.0],["2017-08-24",3.115,3.2193,3.115,3.2104,6400.0],["2017-08-25",3.1212,3.2104,3.1007,3.1034,10100.0],["2017-08-28",3.1034,3.2461,3.1016,3.1658,8600.0],["2017-08-29",3.1569,3.255,3.1569,3.2282,2000.0],["2017-08-30",3.2371,3.3085,3.1926,3.2193,10400.0],["2017-08-31",3.2639,3.5671,3.2336,3.5314,22400.0],["2017-09-01",3.5671,3.5671,3.4333,3.4333,4900.0],["2017-09-05",3.3085,3.5047,3.3085,3.4958,8500.0],["2017-09-06",3.5225,3.5493,3.4333,3.5314,7300.0],["2017-09-07",3.4333,3.4779,3.3629,3.4779,55600.0],["2017-09-08",3.4066,3.5787,3.2906,3.5403,8300.0],["2017-09-11",3.4868,3.5493,3.3442,3.3887,8100.0],["2017-09-12",3.4333,3.6563,3.411,3.5403,50200.0],["2017-09-13",3.5493,3.79,3.5403,3.683,41200.0],["2017-09-14",3.5939,3.7187,3.576,3.6384,10600.0],["2017-09-15",3.5671,3.79,3.5225,3.79,50400.0],["2017-09-18",3.6117,3.9238,3.568,3.8346,17700.0],["2017-09-19",3.8221,4.1646,3.8221,4.1022,21500.0],["2017-09-20",3.9952,3.9952,3.906,3.9238,5600.0],["2017-09-21",3.9238,4.0754,3.8257,3.8257,51500.0],["2017-09-22",3.576,3.8435,3.576,3.8079,5700.0],["2017-09-25",3.8079,3.8168,3.5403,3.6652,16400.0],["2017-09-26",3.6652,4.0308,3.6652,3.8346,17100.0],["2017-09-27",3.9238,4.1022,3.8168,4.013,7200.0],["2017-09-28",4.0772,4.4589,4.0772,4.441,18300.0],["2017-09-29",4.3501,4.7353,4.3501,4.6016,38800.0],["2017-10-02",4.8067,6.452,4.5124,5.7475,66700.0],["2017-10-03",6.0641,7.3571,5.8055,7.2145,277000.0],["2017-10-04",8.4273,8.4719,7.1342,7.2947,567400.0],["2017-10-05",7.1253,7.1877,6.2513,6.51,318100.0],["2017-10-06",6.8845,7.0004,6.2603,6.5991,123500.0],["2017-10-09",7.0272,8.1651,6.6794,7.7941,1031600.0],["2017-10-10",7.8476,8.561,7.3571,7.803,993300.0],["2017-10-11",7.803,9.9611,7.803,8.24,2456200.0],["2017-10-12",9.35,9.35,7.4,8.2,910300.0],["2017-10-13",8.01,8.24,7.2,7.9,665200.0],["2017-10-16",7.89,7.99,7.293,7.55,275800.0],["2017-10-17",8.0,8.7,7.467,8.13,1093400.0],["2017-10-18",8.04,8.1,7.14,7.67,391600.0],["2017-10-19",7.68,8.4,7.52,7.789,221400.0],["2017-10-20",7.99,8.5,7.16,8.49,886100.0],["2017-10-23",8.84,9.5,8.3,8.75,1362700.0],["2017-10-24",8.73,8.755,7.6,7.9,681300.0],["2017-10-25",7.99,7.99,6.73,7.2,634400.0],["2017-10-26",7.35,7.6,6.74,7.26,392400.0],["2017-10-27",7.53,7.53,6.79,6.91,336500.0],["2017-10-30",7.06,7.44,6.91,7.05,227000.0],["2017-10-31",7.1,7.34,6.5,6.8,296700.0],["2017-11-01",6.98,7.2,6.75,6.95,323500.0],["2017-11-02",7.75,7.989,6.331,6.96,1084100.0],["2017-11-03",7.03,7.03,6.61,6.75,247300.0],["2017-11-06",7.0,7.9,6.8,7.64,913400.0],["2017-11-07",7.89,8.98,7.4,8.3,1236300.0],["2017-11-08",8.8,8.8,7.6,7.78,577100.0],["2017-11-09",7.65,7.824,7.3,7.5,423900.0],["2017-11-10",7.5,7.5,6.8,7.16,398800.0],["2017-11-13",7.1,7.4,7.0,7.25,329000.0],["2017-11-14",7.1,7.28,6.89,7.02,291900.0],["2017-11-15",7.1,8.017,7.02,7.93,815500.0],["2017-11-16",8.2,8.43,7.6,8.12,1199600.0],["2017-11-17",8.3,9.2,7.99,8.13,1505800.0],["2017-11-20",8.46,10.5,8.06,10.35,4995100.0],["2017-11-21",10.35,12.89,10.2,11.26,12113000.0],["2017-11-22",12.3,16.14,11.4,15.99,13679300.0],["2017-11-24",18.45,24.0,18.39,23.6,19192100.0],["2017-11-27",21.5,21.77,15.54,15.6,17360400.0],["2017-11-28",15.95,17.1,12.97,15.25,12540800.0],["2017-11-29",17.28,17.42,12.3,13.18,8082000.0],["2017-11-30",12.24,14.2,12.01,13.5,4652100.0],["2017-12-01",14.85,15.48,13.87,15.0,6026500.0],["2017-12-04",16.5,16.72,14.95,15.07,5423100.0],["2017-12-05",14.72,14.75,13.5,14.14,2979100.0],["2017-12-06",14.6,14.88,13.53,13.702,2228100.0],["2017-12-07",14.25,16.11,13.8,14.6,5686300.0],["2017-12-08",14.6,16.23,14.5,15.86,3894100.0],["2017-12-11",19.06,23.67,17.75,23.08,20292700.0],["2017-12-12",26.25,33.27,25.0,28.2,36521100.0],["2017-12-13",24.2,26.627,22.1,23.03,13532800.0],["2017-12-14",24.355,26.14,23.8,24.98,8212400.0],["2017-12-15",28.0,29.49,26.79,28.5,12417300.0],["2017-12-18",32.2,45.99,31.54,36.47,29520000.0],["2017-12-19",36.15,46.2,36.0,38.6,30962600.0],["2017-12-20",40.75,41.75,33.05,36.12,13993000.0],["2017-12-21",35.5,36.07,26.25,27.6,12707500.0],["2017-12-22",22.52,26.46,20.2,24.52,13191500.0],["2017-12-26",28.52,31.94,27.55,31.22,11406600.0],["2017-12-27",31.18,33.28,28.55,29.8,8561900.0],["2017-12-28",27.2,28.8,26.74,27.23,3767100.0],["2017-12-29",28.72,29.59,27.701,28.4,4757400.0],["2018-01-02",28.5,28.7,26.0,27.9,4169100.0],["2018-01-03",27.55,27.68,23.35,24.36,5281200.0],["2018-01-04",24.87,25.48,22.53,24.27,4474100.0],["2018-01-05",26.2,26.3,24.2,24.43,3485000.0],["2018-01-08",25.14,25.15,22.75,23.42,2933000.0],["2018-01-09",24.99,25.77,23.45,24.02,4632200.0],["2018-01-10",23.9,24.195,22.7,22.94,1993100.0],["2018-01-11",22.2,22.5,20.63,20.85,2843000.0],["2018-01-12",21.16,22.075,20.92,21.88,1679500.0],["2018-01-16",20.0,20.5,17.8,18.28,2898200.0],["2018-01-17",17.5,18.1,16.04,17.76,4031700.0],["2018-01-18",18.64,21.44,18.5,19.8,5540800.0],["2018-01-19",20.39,20.48,19.5,19.91,1567000.0],["2018-01-22",19.39,20.73,19.0,19.48,1671900.0],["2018-01-23",19.51,20.11,18.63,19.6,1416900.0],["2018-01-24",19.88,20.0,18.91,19.24,1038900.0],["2018-01-25",18.95,19.15,17.8,17.91,1026500.0],["2018-01-26",17.56,17.98,17.06,17.13,1056200.0],["2018-01-29",16.85,17.0,15.1,15.23,1656600.0],["2018-01-30",14.87,14.9,13.75,14.28,1665300.0],["2018-01-31",14.5,15.67,13.36,13.75,1701600.0],["2018-02-01",12.91,13.0,12.1,12.3,1953400.0],["2018-02-02",12.08,12.75,11.6,12.16,1793400.0],["2018-02-05",11.4,12.19,10.55,10.7,1493900.0],["2018-02-06",10.4,13.49,10.4,12.95,2756700.0],["2018-02-07",15.32,16.41,13.88,14.32,7206500.0],["2018-02-08",15.8,15.9,14.25,14.89,2144100.0],["2018-02-09",15.03,16.34,14.8,16.05,2522200.0],["2018-02-12",16.57,18.14,16.57,17.54,3972600.0],["2018-02-13",16.75,17.49,15.21,16.06,2853900.0],["2018-02-14",17.2,17.4,16.5,16.59,1643900.0],["2018-02-15",17.6,18.4,16.7,17.2,2700100.0],["2018-02-16",14.09,15.2,10.55,11.46,12278400.0],["2018-02-20",10.5,12.4,9.77,10.92,4636000.0],["2018-02-21",10.7,11.39,10.5,10.6,1551700.0],["2018-02-22",10.76,10.77,9.52,9.98,1809500.0],["2018-02-23",9.85,10.44,9.816,10.27,1084200.0],["2018-02-26",9.95,10.26,9.7,9.9,921100.0],["2018-02-27",9.95,10.12,9.651,9.96,567900.0],["2018-02-28",9.76,10.75,9.76,10.58,1229000.0],["2018-03-01",9.93,10.72,9.91,10.13,1134100.0],["2018-03-02",9.89,10.69,9.89,10.58,732400.0],["2018-03-05",10.67,10.85,10.25,10.83,716900.0],["2018-03-06",10.65,10.8,10.25,10.39,586400.0],["2018-03-07",10.09,10.37,10.02,10.08,578600.0],["2018-03-08",9.94,10.179,9.56,9.57,709700.0],["2018-03-09",9.55,9.78,9.05,9.24,746700.0],["2018-03-12",9.11,9.243,8.6,8.97,1322100.0],["2018-03-13",8.83,8.92,8.54,8.7,565900.0],["2018-03-14",8.3,8.7,8.05,8.15,727400.0],["2018-03-15",8.12,8.29,7.33,7.51,1024000.0],["2018-03-16",7.31,8.45,7.3,8.29,1203800.0],["2018-03-19",8.12,8.75,7.85,8.42,1029600.0],["2018-03-20",8.75,8.75,7.83,8.02,633900.0],["2018-03-21",8.15,8.43,7.74,7.94,477300.0],["2018-03-22",7.75,7.96,7.58,7.63,362400.0],["2018-03-23",7.65,7.76,7.4,7.5,426900.0],["2018-03-26",7.67,7.76,7.05,7.36,627100.0],["2018-03-27",7.34,7.55,6.83,6.95,310000.0],["2018-03-28",6.88,6.91,6.03,6.28,701400.0],["2018-03-29",6.25,6.65,6.0,6.62,512300.0],["2018-04-02",6.51,6.599,6.17,6.36,296500.0],["2018-04-03",6.39,6.89,6.231,6.53,474500.0],["2018-04-04",6.25,6.6,6.2,6.42,311000.0],["2018-04-05",6.4,7.81,6.38,7.22,3419600.0],["2018-04-06",7.18,7.77,6.53,6.64,1654500.0],["2018-04-09",6.58,6.78,6.25,6.4,525200.0],["2018-04-10",6.41,6.727,6.353,6.49,432200.0],["2018-04-11",6.35,7.1,6.35,6.62,564700.0],["2018-04-12",7.35,8.2,7.12,7.47,4072800.0],["2018-04-13",8.04,8.36,7.5,7.75,1567600.0],["2018-04-16",7.7,7.7,7.06,7.31,595400.0],["2018-04-17",7.32,7.87,7.29,7.3,635300.0],["2018-04-18",6.95,7.19,6.84,6.87,745700.0],["2018-04-19",6.75,6.75,6.25,6.7,745000.0],["2018-04-20",6.66,6.95,6.561,6.65,454100.0],["2018-04-23",6.66,6.899,6.46,6.55,356800.0],["2018-04-24",6.9,7.655,6.64,7.58,1451300.0],["2018-04-25",7.3,7.48,7.0,7.36,673500.0],["2018-04-26",7.32,7.88,7.241,7.47,658200.0],["2018-04-27",7.55,7.66,7.36,7.49,350400.0],["2018-04-30",7.46,7.49,7.13,7.22,409800.0],["2018-05-01",7.14,7.47,7.02,7.32,262300.0],["2018-05-02",7.37,7.37,7.143,7.24,215600.0],["2018-05-03",7.36,7.67,7.11,7.64,362000.0],["2018-05-04",7.9,8.15,7.411,7.56,672300.0],["2018-05-07",7.31,7.8,7.31,7.58,428700.0],["2018-05-08",7.56,7.774,7.34,7.4,280800.0],["2018-05-09",7.4,7.59,7.32,7.44,369800.0],["2018-05-10",7.41,7.65,7.15,7.23,430400.0],["2018-05-11",7.44,7.55,7.27,7.38,544400.0],["2018-05-14",7.4,7.73,7.38,7.63,374900.0],["2018-05-15",7.6,7.95,7.58,7.83,297400.0],["2018-05-16",7.8,8.64,7.65,8.5,998300.0],["2018-05-17",8.5,9.75,8.15,9.51,1868000.0],["2018-05-18",9.48,9.48,8.57,9.0,1467100.0],["2018-05-21",8.85,9.1,8.11,8.28,806500.0],["2018-05-22",8.06,8.5,7.84,7.85,617100.0],["2018-05-23",7.78,8.05,7.5,7.89,634400.0],["2018-05-24",7.79,7.88,7.6,7.79,327600.0],["2018-05-25",7.73,7.76,7.55,7.59,224400.0],["2018-05-29",7.53,7.56,7.0,7.08,516300.0],["2018-05-30",7.08,7.15,6.82,6.97,409100.0],["2018-05-31",6.97,7.11,6.82,6.98,238100.0],["2018-06-01",6.93,7.7,6.93,7.39,1010600.0],["2018-06-04",7.59,8.15,7.5,7.73,689000.0],["2018-06-05",7.73,8.03,7.61,7.8,298300.0],["2018-06-06",7.79,8.0,7.75,7.78,325700.0],["2018-06-07",7.71,7.92,7.5,7.65,220400.0],["2018-06-08",7.61,7.875,7.41,7.71,188500.0],["2018-06-11",7.61,7.68,7.2,7.44,336000.0],["2018-06-12",7.5,7.745,7.35,7.36,245300.0],["2018-06-13",7.31,7.474,7.21,7.26,232700.0],["2018-06-14",7.25,7.7,7.25,7.54,283300.0],["2018-06-15",7.41,7.57,7.26,7.4,248200.0],["2018-06-18",7.26,7.52,7.26,7.38,214100.0],["2018-06-19",7.33,7.48,7.16,7.32,163400.0],["2018-06-20",7.23,7.6,7.22,7.35,245900.0],["2018-06-21",7.67,7.75,7.01,7.27,426600.0],["2018-06-22",7.15,7.239,6.82,6.88,539100.0],["2018-06-25",6.8,6.85,6.41,6.57,509400.0],["2018-06-26",6.58,7.11,6.54,6.8,343600.0],["2018-06-27",6.8,6.93,6.53,6.59,226700.0],["2018-06-28",6.55,6.72,6.381,6.56,239000.0],["2018-06-29",6.65,6.75,6.28,6.34,316800.0],["2018-07-02",6.28,6.88,6.28,6.38,482000.0],["2018-07-03",6.46,6.489,6.111,6.25,272800.0],["2018-07-05",6.28,6.399,6.0,6.01,510700.0],["2018-07-06",6.01,6.08,5.036,5.15,1242000.0],["2018-07-09",5.29,5.29,4.8,4.865,902300.0],["2018-07-10",4.92,4.945,4.49,4.65,779700.0],["2018-07-11",4.55,4.9,4.41,4.68,490400.0],["2018-07-12",4.73,4.807,4.47,4.57,295900.0],["2018-07-13",4.6,4.799,4.43,4.66,237100.0],["2018-07-16",4.64,4.789,4.55,4.57,200400.0],["2018-07-17",4.6,6.6,4.57,6.29,8344400.0],["2018-07-18",6.13,6.46,5.6,5.73,5603600.0],["2018-07-19",5.77,6.3,5.77,6.07,2385000.0],["2018-07-20",6.06,6.64,5.81,5.9,2510500.0],["2018-07-23",6.29,6.7,6.07,6.59,3070500.0],["2018-07-24",7.59,8.555,7.15,8.4,13595300.0],["2018-07-25",7.88,8.27,7.38,7.98,3911300.0],["2018-07-26",7.92,8.18,7.8,7.9,1115200.0],["2018-07-27",7.49,7.81,7.03,7.59,2144400.0],["2018-07-30",7.6,7.64,7.17,7.62,870400.0],["2018-07-31",7.37,7.52,6.46,6.49,1569000.0],["2018-08-01",6.68,6.68,6.3,6.43,760000.0],["2018-08-02",6.33,6.8,6.3,6.79,1270700.0],["2018-08-03",6.33,7.17,6.33,6.83,1245100.0],["2018-08-06",6.81,6.97,6.52,6.8,564300.0],["2018-08-07",7.15,7.15,6.861,6.93,643900.0],["2018-08-08",6.63,6.8,6.553,6.73,612500.0],["2018-08-09",6.6,7.05,6.6,6.8,511700.0],["2018-08-10",6.87,7.3,6.8,6.96,762400.0],["2018-08-13",6.88,6.949,6.63,6.71,385100.0],["2018-08-14",6.65,6.94,6.61,6.65,341300.0],["2018-08-15",6.5,6.63,5.34,5.35,1468300.0],["2018-08-16",5.07,5.53,4.76,5.39,1032300.0],["2018-08-17",5.51,5.59,5.3,5.37,255900.0],["2018-08-20",5.36,5.45,4.95,5.31,425100.0],["2018-08-21",5.34,5.45,5.22,5.31,366100.0],["2018-08-22",5.36,5.88,5.36,5.63,604600.0],["2018-08-23",5.63,5.69,5.45,5.47,390200.0],["2018-08-24",5.43,5.73,5.4,5.5,330500.0],["2018-08-27",5.63,6.07,5.55,5.76,980900.0],["2018-08-28",6.18,6.47,6.01,6.31,1369300.0],["2018-08-29",6.43,6.437,6.05,6.22,508400.0],["2018-08-30",6.1,6.25,5.94,6.1,365000.0],["2018-08-31",6.07,6.439,6.05,6.3,412400.0],["2018-09-04",6.54,6.79,6.13,6.19,871300.0],["2018-09-05",6.05,6.05,5.57,5.71,558900.0],["2018-09-06",5.74,5.8,5.56,5.68,285800.0],["2018-09-07",5.65,5.82,4.28,4.3,1781200.0],["2018-09-10",4.36,4.65,4.35,4.5,697000.0],["2018-09-11",4.46,4.51,4.111,4.29,603000.0],["2018-09-12",4.23,4.298,3.61,3.74,1145000.0],["2018-09-13",3.75,3.931,3.61,3.8,826300.0],["2018-09-14",3.76,3.94,3.63,3.94,506900.0],["2018-09-17",3.92,3.94,3.73,3.81,384500.0],["2018-09-18",3.82,3.93,3.81,3.89,201200.0],["2018-09-19",3.78,4.17,3.78,4.12,446700.0],["2018-09-20",4.16,4.16,4.01,4.09,296500.0],["2018-09-21",4.28,4.29,3.94,3.99,536900.0],["2018-09-24",3.95,4.14,3.921,4.08,279600.0],["2018-09-25",4.07,4.09,3.95,3.95,226800.0],["2018-09-26",3.95,3.99,3.7,3.82,348900.0],["2018-09-27",3.83,3.87,3.75,3.78,230400.0],["2018-09-28",3.78,3.85,3.53,3.65,312300.0],["2018-10-01",3.74,3.759,3.36,3.45,537000.0],["2018-10-02",3.4,3.5,3.36,3.42,222400.0],["2018-10-03",3.46,3.47,3.3,3.432,312900.0],["2018-10-04",3.44,3.488,3.3,3.36,140700.0],["2018-10-05",3.34,3.46,2.91,3.02,511000.0],["2018-10-08",3.02,3.117,2.83,2.85,359300.0],["2018-10-09",2.85,2.884,2.67,2.71,348600.0],["2018-10-10",2.72,2.73,2.15,2.17,919500.0],["2018-10-11",2.15,2.32,2.15,2.16,662000.0],["2018-10-12",2.22,3.11,2.22,2.57,4990700.0],["2018-10-15",2.8,2.89,2.622,2.7,949300.0],["2018-10-16",2.83,2.99,2.6,2.96,765100.0],["2018-10-17",2.98,2.98,2.62,2.72,667300.0],["2018-10-18",2.65,2.7,2.46,2.53,360300.0],["2018-10-19",2.54,2.72,2.41,2.48,399300.0],["2018-10-22",2.47,2.53,2.3,2.39,383500.0],["2018-10-23",2.31,2.43,2.207,2.4,335900.0],["2018-10-24",2.41,2.68,2.35,2.37,726800.0],["2018-10-25",2.38,2.48,2.36,2.42,206700.0],["2018-10-26",2.39,2.65,2.38,2.52,256300.0],["2018-10-29",2.54,2.65,2.38,2.41,296400.0],["2018-10-30",2.42,2.5,2.25,2.28,206700.0],["2018-10-31",2.37,2.4,2.25,2.36,260900.0],["2018-11-01",2.37,2.59,2.37,2.56,395400.0],["2018-11-02",2.59,2.69,2.45,2.54,316700.0],["2018-11-05",2.53,2.69,2.51,2.51,280300.0],["2018-11-06",2.52,3.33,2.502,2.95,2702300.0],["2018-11-07",3.02,3.12,2.724,2.9,891300.0],["2018-11-08",2.88,2.88,2.53,2.57,622600.0],["2018-11-09",2.62,2.662,2.52,2.56,253600.0],["2018-11-12",2.54,2.617,2.3,2.36,402700.0],["2018-11-13",2.33,2.526,2.33,2.5,273300.0],["2018-11-14",2.5,2.598,2.2,2.2,494300.0],["2018-11-15",2.25,2.35,2.15,2.245,347300.0],["2018-11-16",2.29,2.37,2.17,2.19,256900.0],["2018-11-19",2.17,2.24,1.86,1.89,734300.0],["2018-11-20",1.82,1.85,1.65,1.85,501200.0],["2018-11-21",1.91,1.97,1.851,1.91,329400.0],["2018-11-23",1.91,1.98,1.81,1.85,212800.0],["2018-11-26",2.0,2.0,1.77,1.83,244200.0],["2018-11-27",1.77,1.89,1.7,1.77,196800.0],["2018-11-28",2.0,2.5,1.91,2.09,2223300.0],["2018-11-29",2.2,2.34,1.92,1.95,1113500.0],["2018-11-30",1.9,1.95,1.76,1.86,681400.0],["2018-12-03",1.93,1.93,1.75,1.83,300100.0],["2018-12-04",1.9,1.9,1.75,1.76,311700.0],["2018-12-06",1.8,1.85,1.7,1.79,317300.0],["2018-12-07",1.72,1.819,1.71,1.73,211700.0],["2018-12-10",1.76,1.77,1.68,1.69,157900.0],["2018-12-11",1.7,1.73,1.49,1.54,521400.0],["2018-12-12",1.5,1.7,1.493,1.605,680600.0],["2018-12-13",1.51,1.6,1.45,1.54,326500.0],["2018-12-14",1.48,1.53,1.35,1.35,438000.0],["2018-12-17",1.41,1.85,1.41,1.79,1454900.0],["2018-12-18",1.94,2.03,1.7,1.77,1329600.0],["2018-12-19",2.07,2.28,1.77,1.89,5309900.0],["2018-12-20",2.0,2.03,1.661,1.71,1198100.0],["2018-12-21",1.64,1.74,1.41,1.5,941900.0],["2018-12-24",1.52,1.6,1.393,1.44,494400.0],["2018-12-26",1.46,1.5,1.29,1.49,942200.0],["2018-12-27",1.4,1.65,1.4,1.64,1094700.0],["2018-12-28",1.68,1.68,1.515,1.57,712700.0],["2018-12-31",1.58,1.6,1.45,1.51,538400.0],["2019-01-02",1.51,1.75,1.5,1.71,576000.0],["2019-01-03",1.73,1.75,1.52,1.54,457400.0],["2019-01-04",1.61,1.67,1.56,1.65,297800.0],["2019-01-07",1.68,1.75,1.51,1.63,561800.0],["2019-01-08",1.67,1.817,1.631,1.7,587600.0],["2019-01-09",1.71,1.79,1.67,1.73,263700.0],["2019-01-10",1.68,1.7,1.6,1.63,382700.0],["2019-01-11",1.65,1.68,1.6,1.62,177600.0],["2019-01-14",1.6,1.65,1.58,1.62,212200.0],["2019-01-15",1.63,1.66,1.6,1.62,281700.0],["2019-01-16",1.63,1.65,1.6,1.6,144700.0],["2019-01-17",1.61,1.63,1.55,1.55,150600.0],["2019-01-18",1.6,1.69,1.54,1.63,435100.0],["2019-01-22",1.66,1.667,1.55,1.57,264000.0],["2019-01-23",1.6,1.97,1.593,1.82,879400.0],["2019-01-24",1.82,2.01,1.8,1.89,872500.0],["2019-01-25",1.87,1.94,1.68,1.76,395900.0],["2019-01-28",1.74,1.75,1.65,1.7,218100.0],["2019-01-29",1.68,1.86,1.671,1.79,303700.0],["2019-01-30",1.8,1.92,1.79,1.84,328200.0],["2019-01-31",1.82,1.93,1.81,1.85,308900.0],["2019-02-01",1.83,1.9,1.76,1.81,181400.0],["2019-02-04",1.82,2.1,1.804,1.92,785900.0],["2019-02-05",2.03,2.05,1.92,1.95,431200.0],["2019-02-06",2.01,2.01,1.83,1.89,228800.0],["2019-02-07",1.91,2.0,1.87,1.91,213700.0],["2019-02-08",1.91,2.45,1.9,2.37,3485600.0],["2019-02-11",2.37,2.37,1.99,2.12,1068200.0],["2019-02-12",2.19,2.21,2.08,2.21,330200.0],["2019-02-13",2.15,2.218,2.06,2.11,462700.0],["2019-02-14",2.11,2.4,2.08,2.26,1290000.0],["2019-02-15",2.33,2.48,2.26,2.47,1013300.0],["2019-02-19",2.94,4.24,2.9,3.33,20132800.0],["2019-02-20",3.35,4.07,3.23,3.74,12586300.0],["2019-02-21",3.75,3.9,3.39,3.52,3356700.0],["2019-02-22",3.75,4.04,3.6,3.95,4107600.0],["2019-02-25",3.75,3.94,3.55,3.59,2556000.0],["2019-02-26",3.59,3.74,3.56,3.6,856600.0],["2019-02-27",3.65,3.65,3.0,3.21,1684800.0],["2019-02-28",3.25,3.44,3.04,3.2,1039400.0],["2019-03-01",3.2,3.48,3.17,3.26,1034500.0],["2019-03-04",3.17,3.24,2.85,3.0,1139600.0],["2019-03-05",3.32,3.441,3.16,3.39,1460700.0],["2019-03-06",3.35,3.43,3.22,3.23,593900.0],["2019-03-07",3.23,3.62,3.11,3.49,1090700.0],["2019-03-08",3.49,3.69,3.46,3.69,1819600.0],["2019-03-11",3.61,3.72,3.5,3.55,709100.0],["2019-03-12",3.65,3.65,3.192,3.35,872400.0],["2019-03-13",3.3,3.41,3.2,3.34,486400.0],["2019-03-14",3.3,3.43,3.25,3.4,557300.0],["2019-03-15",3.42,3.75,3.38,3.73,1376100.0],["2019-03-18",4.1,4.34,3.75,3.88,2983500.0],["2019-03-19",3.96,4.1,3.76,3.99,987700.0],["2019-03-20",4.08,4.233,3.86,3.96,1282500.0],["2019-03-21",4.0,4.14,3.55,3.7,1574600.0],["2019-03-22",3.66,3.71,3.4,3.45,880600.0],["2019-03-25",3.41,3.411,3.0,3.12,1198600.0],["2019-03-26",3.24,3.35,3.01,3.13,511000.0],["2019-03-27",3.22,3.24,3.01,3.16,959000.0],["2019-03-28",3.14,3.19,3.063,3.14,295500.0],["2019-03-29",3.24,3.43,3.204,3.27,999000.0],["2019-04-01",3.37,3.77,3.362,3.54,1431300.0],["2019-04-02",4.66,5.15,4.06,4.34,10791900.0],["2019-04-03",4.65,5.14,4.51,4.86,6874800.0],["2019-04-04",4.6,4.78,4.14,4.2,2529700.0],["2019-04-05",4.5,4.75,4.36,4.46,3073900.0],["2019-04-08",4.66,4.89,4.54,4.6,2292900.0],["2019-04-09",4.58,4.64,4.36,4.43,768300.0],["2019-04-10",4.63,4.95,4.46,4.89,2241100.0],["2019-04-11",4.54,4.67,4.36,4.58,1186000.0],["2019-04-12",4.65,4.84,4.56,4.61,793800.0],["2019-04-15",4.65,4.941,4.56,4.71,1835000.0],["2019-04-16",4.76,4.95,4.55,4.93,1724700.0],["2019-04-17",4.93,5.42,4.82,4.9,3004400.0],["2019-04-18",5.0,5.41,4.93,5.4,1849800.0],["2019-04-22",5.3,5.67,5.099,5.52,1824400.0],["2019-04-23",5.8,6.14,5.65,6.02,3205000.0],["2019-04-24",5.75,5.95,5.56,5.8,1768900.0],["2019-04-25",5.75,5.93,5.65,5.89,1146300.0],["2019-04-26",5.6,5.75,5.15,5.23,1726600.0],["2019-04-29",5.23,5.35,5.02,5.18,799100.0],["2019-04-30",5.33,5.53,5.2,5.27,949700.0],["2019-05-01",5.36,5.45,4.6,4.71,1623500.0],["2019-05-02",4.82,4.85,4.2,4.44,1516300.0],["2019-05-03",4.73,5.04,4.61,4.67,1915900.0],["2019-05-06",4.5,4.66,4.3,4.61,916900.0],["2019-05-07",4.73,4.798,4.18,4.19,1592200.0],["2019-05-08",4.22,4.296,4.03,4.09,891300.0],["2019-05-09",4.1,4.123,3.55,3.63,2120100.0],["2019-05-10",3.66,4.4,3.54,4.04,2195300.0],["2019-05-13",4.45,4.88,4.26,4.45,6235700.0],["2019-05-14",4.65,4.85,4.03,4.23,3232700.0],["2019-05-15",4.3,4.55,4.17,4.51,1421800.0],["2019-05-16",4.25,4.57,4.17,4.31,1163600.0],["2019-05-17",3.97,4.2,3.9,4.07,1478400.0],["2019-05-20",4.25,4.3,4.04,4.16,936200.0],["2019-05-21",4.16,4.24,4.061,4.1,785800.0],["2019-05-22",4.1,4.17,3.93,4.05,787300.0],["2019-05-23",3.85,3.93,3.671,3.79,863000.0],["2019-05-24",3.92,3.94,3.65,3.86,970500.0],["2019-05-28",3.92,4.03,3.41,3.49,1703000.0],["2019-05-29",3.42,3.49,3.19,3.45,1223800.0],["2019-05-30",3.35,3.4,3.1,3.17,1134000.0],["2019-05-31",3.15,3.36,3.06,3.24,678900.0],["2019-06-03",3.17,3.26,3.07,3.16,516400.0],["2019-06-04",3.09,3.23,3.08,3.16,492100.0],["2019-06-05",3.19,3.2,2.75,2.91,929300.0],["2019-06-06",2.9,2.99,2.5,2.53,1139600.0],["2019-06-07",2.55,2.756,2.5,2.7,934300.0],["2019-06-10",2.69,2.75,2.42,2.51,971000.0],["2019-06-11",2.53,2.58,2.44,2.44,464200.0],["2019-06-12",2.51,2.64,2.41,2.5,573500.0],["2019-06-13",2.49,2.647,2.44,2.59,1059300.0],["2019-06-14",2.59,2.79,2.59,2.73,2087500.0],["2019-06-17",3.02,3.05,2.73,2.81,2682100.0],["2019-06-18",2.81,2.82,2.64,2.69,1011000.0],["2019-06-19",2.67,2.741,2.53,2.62,627600.0],["2019-06-20",2.62,2.65,2.46,2.6,1682000.0],["2019-06-21",2.74,2.759,2.56,2.75,1774200.0],["2019-06-24",2.87,3.29,2.8,3.04,7002000.0],["2019-06-25",3.5,3.56,3.22,3.3,6516600.0],["2019-06-26",3.66,3.95,3.51,3.79,10632900.0],["2019-06-27",3.26,3.31,2.85,3.07,5599800.0],["2019-06-28",3.25,3.27,3.08,3.14,2929100.0],["2019-07-01",2.9,2.9,2.7,2.71,2801700.0],["2019-07-02",2.69,2.955,2.51,2.79,2685200.0],["2019-07-03",2.88,2.916,2.71,2.78,1819400.0],["2019-07-05",2.71,2.84,2.71,2.8,884700.0],["2019-07-08",2.89,2.9,2.72,2.78,2116600.0],["2019-07-09",2.78,2.82,2.57,2.63,2032500.0],["2019-07-10",2.66,2.719,2.51,2.55,1736500.0],["2019-07-11",2.5,2.52,2.32,2.35,2034500.0],["2019-07-12",2.44,2.45,2.01,2.26,3196100.0],["2019-07-15",2.05,2.23,2.04,2.2,1423900.0],["2019-07-16",2.15,2.25,2.055,2.08,1193600.0],["2019-07-17",2.06,2.18,2.0,2.0,1991200.0],["2019-07-18",2.02,2.195,2.02,2.05,2140600.0],["2019-07-19",2.05,2.1,1.87,1.98,1676400.0],["2019-07-22",1.94,1.98,1.82,1.95,1489800.0],["2019-07-23",1.95,2.07,1.85,2.02,936400.0],["2019-07-24",2.04,2.048,1.92,1.97,608000.0],["2019-07-25",1.99,2.03,1.925,2.01,585100.0],["2019-07-26",2.02,2.05,1.93,1.97,519300.0],["2019-07-29",1.97,1.99,1.83,1.94,671000.0],["2019-07-30",1.95,1.97,1.869,1.91,820000.0],["2019-07-31",1.94,2.23,1.931,2.2,2499700.0],["2019-08-01",2.18,2.19,1.95,2.13,897500.0],["2019-08-02",2.16,2.33,2.13,2.21,1423600.0],["2019-08-05",2.4,2.47,2.21,2.24,2770300.0],["2019-08-06",2.27,2.3,1.97,2.08,1250300.0],["2019-08-07",2.11,2.2,2.0,2.12,986500.0],["2019-08-08",2.19,2.22,2.06,2.07,551200.0],["2019-08-09",2.13,2.2,2.07,2.18,797900.0],["2019-08-12",2.2,2.2,2.05,2.08,576900.0],["2019-08-13",2.12,2.12,1.91,1.98,1309500.0],["2019-08-14",1.95,1.95,1.82,1.82,1061500.0],["2019-08-15",1.87,1.87,1.8,1.81,675400.0],["2019-08-16",1.81,1.88,1.76,1.85,581000.0],["2019-08-19",1.94,1.95,1.86,1.88,666000.0],["2019-08-20",1.88,1.93,1.83,1.91,498300.0],["2019-08-21",1.86,1.94,1.84,1.89,453100.0],["2019-08-22",1.89,2.0,1.86,1.94,664600.0],["2019-08-23",2.0,2.04,1.89,1.97,748000.0],["2019-08-26",2.0,2.02,1.87,1.92,375400.0],["2019-08-27",1.92,1.99,1.9,1.9,368200.0],["2019-08-28",1.94,1.95,1.84,1.9,439300.0],["2019-08-29",1.88,1.91,1.86,1.88,353700.0],["2019-08-30",1.95,1.95,1.84,1.84,430700.0],["2019-09-03",1.92,1.99,1.845,1.92,1051800.0],["2019-09-04",1.97,2.14,1.92,2.1,1394900.0],["2019-09-05",2.1,2.139,2.03,2.07,721800.0],["2019-09-06",2.11,2.18,2.04,2.04,818800.0],["2019-09-09",2.15,2.16,1.975,2.03,880700.0],["2019-09-10",2.06,2.07,1.98,2.0,472000.0],["2019-09-11",1.99,2.07,1.96,2.01,741700.0],["2019-09-12",2.07,2.07,2.0,2.05,571300.0],["2019-09-13",2.05,2.15,2.05,2.12,1317500.0],["2019-09-16",2.09,2.15,2.07,2.12,787600.0],["2019-09-17",2.11,2.2,2.07,2.19,1015800.0],["2019-09-18",2.21,2.24,2.04,2.09,1140000.0],["2019-09-19",2.03,2.06,1.87,1.99,865400.0],["2019-09-20",1.96,2.06,1.96,2.06,708100.0],["2019-09-23",2.04,2.04,1.92,2.01,838000.0],["2019-09-24",2.01,2.02,1.86,1.91,927800.0],["2019-09-25",1.89,1.9,1.832,1.885,482900.0],["2019-09-26",1.88,1.88,1.8,1.85,739100.0],["2019-09-27",1.85,1.88,1.7,1.72,654400.0],["2019-09-30",1.72,1.845,1.72,1.78,524500.0],["2019-10-01",1.84,1.84,1.6,1.73,611000.0],["2019-10-02",1.73,1.73,1.62,1.68,345700.0],["2019-10-03",1.69,1.717,1.64,1.64,294600.0],["2019-10-04",1.66,1.7,1.63,1.68,273100.0],["2019-10-07",1.7,1.755,1.641,1.72,385900.0],["2019-10-08",1.69,1.73,1.65,1.69,279800.0],["2019-10-09",1.69,1.94,1.68,1.81,1617000.0],["2019-10-10",1.8,1.844,1.76,1.78,356600.0],["2019-10-11",1.77,1.82,1.744,1.8,324900.0],["2019-10-14",1.77,1.82,1.76,1.79,398600.0],["2019-10-15",1.78,1.83,1.74,1.78,409200.0],["2019-10-16",1.76,1.76,1.7,1.7,334000.0],["2019-10-17",1.7,1.78,1.7,1.72,268500.0],["2019-10-18",1.74,1.75,1.7,1.71,175700.0],["2019-10-21",1.73,1.74,1.67,1.7,383800.0],["2019-10-22",1.7,1.707,1.582,1.66,426500.0],["2019-10-23",1.57,1.65,1.5,1.57,1190600.0],["2019-10-24",1.58,1.619,1.558,1.57,219700.0],["2019-10-25",1.61,1.735,1.58,1.68,1667300.0],["2019-10-28",1.8,1.81,1.66,1.7,1551400.0],["2019-10-29",1.68,1.686,1.6,1.61,685600.0],["2019-10-30",1.61,1.665,1.52,1.59,708800.0],["2019-10-31",1.63,1.63,1.52,1.56,322800.0],["2019-11-01",1.55,1.59,1.53,1.57,507100.0],["2019-11-04",1.57,1.67,1.55,1.66,799900.0],["2019-11-05",1.66,1.66,1.57,1.6,643500.0],["2019-11-06",1.59,1.595,1.54,1.57,345000.0],["2019-11-07",1.57,1.57,1.5,1.5,492500.0],["2019-11-08",1.52,1.54,1.5,1.52,264400.0],["2019-11-11",1.55,1.55,1.48,1.53,306300.0],["2019-11-12",1.5,1.55,1.5,1.52,202200.0],["2019-11-13",1.51,1.532,1.5,1.51,256000.0],["2019-11-14",1.51,1.62,1.5,1.59,903100.0],["2019-11-15",1.57,1.57,1.49,1.51,496600.0],["2019-11-18",1.55,1.55,1.45,1.46,441400.0],["2019-11-19",1.49,1.495,1.44,1.44,365900.0],["2019-11-20",1.45,1.46,1.41,1.43,315500.0],["2019-11-21",1.42,1.45,1.39,1.42,409000.0],["2019-11-22",1.39,1.52,1.35,1.49,896200.0],["2019-11-25",1.51,1.55,1.35,1.35,1071200.0],["2019-11-26",1.44,1.44,1.31,1.33,650500.0],["2019-11-27",1.36,1.38,1.28,1.35,1054900.0],["2019-11-29",1.35,1.405,1.3,1.39,289400.0],["2019-12-02",1.34,1.36,1.3,1.3,461000.0],["2019-12-03",1.32,1.32,1.28,1.32,412800.0],["2019-12-04",1.34,1.34,1.28,1.29,578500.0],["2019-12-05",1.31,1.33,1.3,1.32,229600.0],["2019-12-06",1.3,1.32,1.29,1.32,302800.0],["2019-12-09",1.32,1.32,1.29,1.29,229300.0],["2019-12-10",1.29,1.32,1.29,1.3,334800.0],["2019-12-11",1.3,1.37,1.29,1.32,694800.0],["2019-12-12",1.37,1.37,1.29,1.32,292900.0],["2019-12-13",1.33,1.35,1.305,1.34,303800.0],["2019-12-16",1.33,1.38,1.3,1.33,887000.0],["2019-12-17",1.3,1.32,1.29,1.3,398300.0],["2019-12-18",1.31,1.35,1.29,1.33,490300.0],["2019-12-19",1.35,1.37,1.32,1.32,320800.0],["2019-12-20",1.33,1.34,1.31,1.33,297100.0],["2019-12-23",1.35,1.35,1.31,1.33,546100.0],["2019-12-24",1.31,1.33,1.31,1.31,332600.0],["2019-12-26",1.34,1.34,1.28,1.3,581000.0],["2019-12-27",1.29,1.3,1.21,1.22,906000.0],["2019-12-30",1.22,1.23,1.11,1.14,1046700.0],["2019-12-31",1.14,1.15,1.11,1.12,619300.0],["2020-01-02",1.14,1.23,1.13,1.22,915700.0],["2020-01-03",1.22,1.22,1.14,1.18,467200.0],["2020-01-06",1.23,1.3,1.2,1.3,981200.0],["2020-01-07",1.39,1.5,1.33,1.49,3313600.0],["2020-01-08",1.54,1.54,1.29,1.37,1792300.0],["2020-01-09",1.37,1.41,1.29,1.33,791100.0],["2020-01-10",1.33,1.45,1.29,1.41,1358500.0],["2020-01-13",1.45,1.45,1.31,1.36,634900.0],["2020-01-14",1.44,1.51,1.408,1.42,1683000.0],["2020-01-15",1.5,1.5,1.39,1.4,1247300.0],["2020-01-16",1.4,1.45,1.36,1.43,670600.0],["2020-01-17",1.45,1.49,1.43,1.46,1102400.0],["2020-01-21",1.49,1.49,1.33,1.4,1020500.0],["2020-01-22",1.43,1.43,1.31,1.34,865200.0],["2020-01-23",1.33,1.334,1.25,1.26,737500.0],["2020-01-24",1.3,1.32,1.25,1.26,468000.0],["2020-01-27",1.26,1.28,1.2,1.24,891300.0],["2020-01-28",1.28,1.32,1.265,1.31,679800.0],["2020-01-29",1.33,1.35,1.28,1.31,634000.0],["2020-01-30",1.58,1.63,1.34,1.43,7720600.0],["2020-01-31",1.45,1.45,1.35,1.35,1400000.0],["2020-02-03",1.36,1.42,1.33,1.36,916000.0],["2020-02-04",1.36,1.39,1.32,1.38,862600.0],["2020-02-05",1.4,1.51,1.4,1.48,2968900.0],["2020-02-06",1.53,1.55,1.42,1.43,1962100.0],["2020-02-07",1.46,1.46,1.39,1.43,1198700.0],["2020-02-10",1.48,1.51,1.39,1.48,1425700.0],["2020-02-11",1.5,1.76,1.49,1.68,7345800.0],["2020-02-12",1.79,1.86,1.58,1.6,6460000.0],["2020-02-13",1.6,1.63,1.51,1.61,1839500.0],["2020-02-14",1.61,1.67,1.56,1.64,1579100.0],["2020-02-18",1.55,1.56,1.4,1.5,2365200.0],["2020-02-19",1.55,1.55,1.42,1.5,1148800.0],["2020-02-20",1.42,1.455,1.37,1.42,1890000.0],["2020-02-21",1.43,1.44,1.37,1.41,906800.0],["2020-02-24",1.3,1.37,1.29,1.33,1274200.0],["2020-02-25",1.35,1.35,1.23,1.26,1376300.0],["2020-02-26",1.24,1.25,1.18,1.245,1419700.0],["2020-02-27",1.2,1.28,1.129,1.23,1555900.0],["2020-02-28",1.15,1.19,1.12,1.14,1237100.0],["2020-03-02",1.16,1.21,1.13,1.18,810600.0],["2020-03-03",1.18,1.19,1.12,1.14,751300.0],["2020-03-04",1.16,1.17,1.13,1.165,530700.0],["2020-03-05",1.25,1.33,1.22,1.28,2785100.0],["2020-03-06",1.29,1.34,1.16,1.27,1437700.0],["2020-03-09",1.08,1.12,1.02,1.08,1378500.0],["2020-03-10",1.13,1.14,1.04,1.07,776300.0],["2020-03-11",1.04,1.08,0.99,1.01,1065500.0],["2020-03-12",0.75,0.777,0.53,0.728,1826700.0],["2020-03-13",0.78,0.8,0.65,0.72,1138300.0],["2020-03-16",0.61,0.7,0.6,0.658,936800.0],["2020-03-17",0.7,0.8,0.631,0.748,674700.0],["2020-03-18",0.74,0.74,0.511,0.65,1454800.0],["2020-03-19",0.7,0.73,0.65,0.703,840100.0],["2020-03-20",0.756,0.76,0.69,0.705,592900.0],["2020-03-23",0.714,0.73,0.63,0.669,565600.0],["2020-03-24",0.735,0.83,0.735,0.798,1173800.0],["2020-03-25",0.75,0.84,0.735,0.773,719100.0],["2020-03-26",0.82,0.93,0.76,0.816,1238000.0],["2020-03-27",0.8,0.83,0.78,0.789,364600.0],["2020-03-30",0.807,0.85,0.78,0.792,506900.0],["2020-03-31",0.83,0.86,0.79,0.833,354400.0],["2020-04-01",0.83,0.846,0.76,0.773,524600.0],["2020-04-02",0.798,0.882,0.76,0.78,995800.0],["2020-04-03",0.91,0.95,0.85,0.9,1287600.0],["2020-04-06",0.95,1.12,0.92,1.095,2570800.0],["2020-04-07",1.19,1.19,0.99,1.02,1410400.0],["2020-04-08",1.06,1.09,1.0,1.07,673600.0],["2020-04-09",1.08,1.09,0.98,1.03,759800.0],["2020-04-13",1.01,1.02,0.93,1.01,656500.0],["2020-04-14",0.984,1.04,0.984,1.01,1078000.0],["2020-04-15",1.05,1.25,1.02,1.13,2518900.0],["2020-04-16",1.2,1.21,1.13,1.17,1027800.0],["2020-04-17",1.2,1.2,1.11,1.14,720000.0],["2020-04-20",1.1,1.18,1.1,1.1,1170200.0],["2020-04-21",1.08,1.084,0.984,1.02,1030200.0],["2020-04-22",1.05,1.08,1.02,1.07,502300.0],["2020-04-23",1.07,1.2,1.07,1.15,4276500.0],["2020-04-24",1.17,1.29,1.1,1.25,4467300.0],["2020-04-27",1.27,1.3,1.15,1.24,2484600.0],["2020-04-28",1.24,1.25,1.15,1.16,1071800.0],["2020-04-29",1.26,1.38,1.17,1.21,7766400.0],["2020-04-30",1.23,1.24,1.15,1.21,1669700.0],["2020-05-01",1.18,1.2,1.07,1.07,2123000.0],["2020-05-04",1.1,1.13,1.03,1.12,1039300.0],["2020-05-05",1.15,1.18,1.1,1.15,2111400.0],["2020-05-06",1.21,1.28,1.17,1.27,4860800.0],["2020-05-07",1.35,1.59,1.27,1.54,10412300.0],["2020-05-08",1.75,2.13,1.56,1.85,20009100.0],["2020-05-11",1.8,1.87,1.5,1.59,9081900.0],["2020-05-12",1.61,1.74,1.52,1.6,4215700.0],["2020-05-13",1.64,1.91,1.6,1.89,8303700.0],["2020-05-14",2.1,2.58,1.92,2.28,21548400.0],["2020-05-15",2.27,2.34,2.01,2.08,6998700.0],["2020-05-18",2.18,2.31,2.06,2.19,5523100.0],["2020-05-19",2.2,2.415,2.15,2.23,5389200.0],["2020-05-20",2.45,2.75,2.37,2.53,12852500.0],["2020-05-21",2.43,2.52,2.15,2.33,6331400.0],["2020-05-22",2.37,2.38,2.2,2.24,3030100.0],["2020-05-26",2.17,2.17,1.93,1.95,5653900.0],["2020-05-27",2.13,2.21,1.99,2.12,4581900.0],["2020-05-28",2.22,2.35,2.18,2.21,4949300.0],["2020-05-29",2.2,2.21,2.06,2.14,2455600.0],["2020-06-01",2.14,2.32,2.14,2.27,4076800.0],["2020-06-02",2.62,2.98,2.34,2.51,16278000.0],["2020-06-03",2.6,2.65,2.32,2.41,5059300.0],["2020-06-04",2.54,2.74,2.41,2.63,6913300.0],["2020-06-05",2.57,2.68,2.42,2.6,4229500.0],["2020-06-08",2.58,2.66,2.48,2.57,3545800.0],["2020-06-09",2.55,2.65,2.43,2.62,3665000.0],["2020-06-10",2.68,3.31,2.57,3.1,18090900.0],["2020-06-11",2.68,2.819,2.16,2.18,11006000.0],["2020-06-12",2.45,2.462,2.14,2.29,4853900.0],["2020-06-15",2.1,2.375,2.05,2.31,4674200.0],["2020-06-16",2.46,2.48,2.28,2.35,2646800.0],["2020-06-17",2.35,2.35,2.21,2.27,1699400.0],["2020-06-18",2.27,2.28,2.19,2.19,1934300.0],["2020-06-19",2.25,2.32,2.11,2.11,3511000.0],["2020-06-22",2.23,2.7,2.14,2.51,10076100.0],["2020-06-23",2.568,2.84,2.41,2.6,7705100.0],["2020-06-24",2.5,2.52,2.24,2.37,5062600.0],["2020-06-25",2.22,2.38,2.22,2.33,1906300.0],["2020-06-26",2.28,2.3,2.15,2.2,2817900.0],["2020-06-29",2.163,2.18,2.04,2.14,2961000.0],["2020-06-30",2.1,2.36,2.08,2.22,3369000.0],["2020-07-01",2.21,2.41,2.21,2.34,3538300.0],["2020-07-02",2.38,2.385,2.19,2.29,3108700.0],["2020-07-06",2.35,2.49,2.31,2.38,4540800.0],["2020-07-07",2.38,2.385,2.23,2.29,2244000.0],["2020-07-08",2.33,2.58,2.308,2.54,9039500.0],["2020-07-09",2.59,2.6,2.26,2.36,5068600.0],["2020-07-10",2.3,2.39,2.25,2.33,1765900.0],["2020-07-13",2.34,2.376,2.16,2.18,3641200.0],["2020-07-14",2.15,2.25,2.09,2.25,1919500.0],["2020-07-15",2.27,2.28,2.18,2.26,1526600.0],["2020-07-16",2.2,2.23,2.16,2.22,1761600.0],["2020-07-17",2.25,2.26,2.18,2.23,1595100.0],["2020-07-20",2.22,2.27,2.15,2.26,2079900.0],["2020-07-21",2.35,2.37,2.25,2.3,3792900.0],["2020-07-22",2.3,2.37,2.24,2.34,5382500.0],["2020-07-23",2.4,2.45,2.23,2.29,7573500.0],["2020-07-24",2.25,2.285,2.06,2.22,8569200.0],["2020-07-27",2.62,3.08,2.47,2.64,52558900.0],["2020-07-28",2.87,3.2,2.66,2.77,43346200.0],["2020-07-29",2.88,2.91,2.7,2.75,15147400.0],["2020-07-30",2.561,2.66,2.36,2.55,10283700.0],["2020-07-31",2.6,2.8,2.43,2.64,14306300.0],["2020-08-03",2.9,4.0,2.75,3.5,58695600.0],["2020-08-04",3.2,3.67,3.03,3.4,14269800.0],["2020-08-05",4.07,4.45,3.83,4.01,39590900.0],["2020-08-06",4.37,4.58,4.02,4.25,27231000.0],["2020-08-07",4.12,4.15,3.51,3.77,14748700.0],["2020-08-10",4.255,4.28,4.0,4.13,12386000.0],["2020-08-11",3.78,4.04,3.54,3.62,10213600.0],["2020-08-12",3.75,3.83,3.5,3.54,5661500.0],["2020-08-13",3.42,3.75,3.05,3.61,11009400.0],["2020-08-14",3.67,3.84,3.39,3.78,10691500.0],["2020-08-17",3.95,4.41,3.77,4.15,21029500.0],["2020-08-18",4.0,4.2,3.91,4.04,9456000.0],["2020-08-19",3.87,4.06,3.63,3.69,8062900.0],["2020-08-20",3.73,4.05,3.71,3.99,7506700.0],["2020-08-21",3.82,3.94,3.67,3.725,5926100.0],["2020-08-24",3.78,3.79,3.52,3.63,4019400.0],["2020-08-25",3.41,3.6,3.18,3.58,7397600.0],["2020-08-26",3.4,3.56,3.35,3.41,3852000.0],["2020-08-27",3.46,3.5,3.15,3.27,4789700.0],["2020-08-28",3.23,3.65,3.21,3.59,8606100.0],["2020-08-31",3.66,3.7,3.35,3.5,4588200.0],["2020-09-01",3.52,3.88,3.42,3.75,8451200.0],["2020-09-02",3.51,3.52,3.3,3.43,5030500.0],["2020-09-03",3.1,3.29,3.06,3.16,5900100.0],["2020-09-04",3.08,3.2,2.54,3.11,8056200.0],["2020-09-08",2.84,3.02,2.63,2.82,4434900.0],["2020-09-09",2.88,3.09,2.88,2.95,3976600.0],["2020-09-10",3.01,3.2,2.78,2.81,4480900.0],["2020-09-11",2.87,2.97,2.75,2.91,2951000.0],["2020-09-14",3.068,3.12,2.874,3.02,4284400.0],["2020-09-15",3.11,3.13,2.95,3.0,2856100.0],["2020-09-16",3.02,3.28,2.96,3.05,6377500.0],["2020-09-17",2.92,3.06,2.9,3.0,2852400.0],["2020-09-18",3.03,3.06,2.88,3.05,3944300.0],["2020-09-21",2.85,3.03,2.75,2.93,3625500.0],["2020-09-22",2.95,2.96,2.835,2.93,2511300.0],["2020-09-23",2.9,2.92,2.6,2.6,4315400.0],["2020-09-24",2.55,2.77,2.35,2.69,4218800.0],["2020-09-25",2.66,2.78,2.6,2.68,3685800.0],["2020-09-28",2.79,2.81,2.66,2.74,3243400.0],["2020-09-29",2.7,2.78,2.66,2.76,1996600.0],["2020-09-30",2.73,2.757,2.63,2.7,1901500.0],["2020-10-01",2.71,2.74,2.62,2.65,1740100.0],["2020-10-02",2.53,2.61,2.5,2.6,2138300.0],["2020-10-05",2.63,2.68,2.57,2.66,2047500.0],["2020-10-06",2.66,2.67,2.53,2.57,2444300.0],["2020-10-07",2.57,2.66,2.547,2.66,2148100.0],["2020-10-08",2.77,3.09,2.72,2.93,9775100.0],["2020-10-09",3.15,3.15,2.96,3.095,6531000.0],["2020-10-12",3.22,3.65,3.16,3.5,12692100.0],["2020-10-13",3.467,3.47,3.22,3.37,5209300.0],["2020-10-14",3.33,3.49,3.21,3.28,4012900.0],["2020-10-15",3.176,3.47,3.076,3.4,3605700.0],["2020-10-16",3.37,3.37,3.11,3.11,4208700.0],["2020-10-19",3.32,3.55,3.25,3.3,8909400.0],["2020-10-20",3.45,3.77,3.41,3.54,13717600.0],["2020-10-21",3.93,4.14,3.76,3.98,18072900.0],["2020-10-22",4.18,4.26,3.83,4.055,15856100.0],["2020-10-23",3.97,4.01,3.68,3.91,7305400.0],["2020-10-26",3.98,4.03,3.61,3.85,6772300.0],["2020-10-27",4.03,4.16,3.86,4.02,10807100.0],["2020-10-28",3.71,3.83,3.36,3.5,8592400.0],["2020-10-29",3.5,3.73,3.44,3.55,4609800.0],["2020-10-30",3.48,3.54,3.18,3.27,6904900.0],["2020-11-02",3.26,3.39,3.14,3.29,3253500.0],["2020-11-03",3.35,3.59,3.298,3.5,5559600.0],["2020-11-04",3.59,3.73,3.38,3.55,7842100.0],["2020-11-05",3.83,3.98,3.66,3.75,11977200.0],["2020-11-06",3.82,3.82,3.61,3.65,5328900.0],["2020-11-09",3.51,3.62,3.33,3.5,5480300.0],["2020-11-10",3.447,3.48,3.2,3.45,3934300.0],["2020-11-11",3.501,3.76,3.415,3.6,7266700.0],["2020-11-12",3.765,3.81,3.54,3.7,5205500.0],["2020-11-13",3.77,4.12,3.595,3.98,11293700.0],["2020-11-16",4.02,4.17,3.81,4.1,11278300.0],["2020-11-17",4.236,6.29,4.07,6.085,82187000.0],["2020-11-18",6.39,6.44,5.05,5.25,48455900.0],["2020-11-19",5.46,6.0,5.41,6.0,22024600.0],["2020-11-20",6.17,6.56,5.83,5.995,34199600.0],["2020-11-23",6.32,7.38,6.19,7.23,39777800.0],["2020-11-24",7.59,7.6,6.46,6.81,28281000.0],["2020-11-25",7.09,7.58,6.84,7.08,17377800.0],["2020-11-27",6.15,6.61,6.02,6.25,13230100.0],["2020-11-30",7.09,8.48,6.9,8.45,46491800.0],["2020-12-01",8.17,9.09,7.81,8.81,28848700.0],["2020-12-02",8.42,8.54,7.8,8.51,14162400.0],["2020-12-03",8.81,10.14,8.5,9.66,29297500.0],["2020-12-04",9.404,10.59,9.11,10.0,32322200.0],["2020-12-07",9.54,11.29,9.5,10.63,27428900.0],["2020-12-08",10.7,10.92,9.383,9.87,17488500.0],["2020-12-09",9.82,10.09,8.36,8.85,16849800.0],["2020-12-10",8.47,9.59,8.46,9.34,12211500.0],["2020-12-11",9.0,9.27,8.44,8.66,10823800.0],["2020-12-14",9.26,9.89,8.9,9.14,17807800.0],["2020-12-15",9.25,10.3,9.1,10.18,24809400.0],["2020-12-16",11.25,11.66,10.53,10.76,51278700.0],["2020-12-17",11.645,11.85,10.28,10.395,47489500.0],["2020-12-18",9.95,10.59,9.65,10.05,27783400.0],["2020-12-21",9.89,11.32,9.75,11.04,24335600.0],["2020-12-22",11.92,15.7,11.63,14.645,70429700.0],["2020-12-23",14.96,15.01,13.31,13.91,32496200.0],["2020-12-24",14.07,14.96,12.8,13.12,15980000.0],["2020-12-28",15.45,17.43,14.71,15.65,44305800.0],["2020-12-29",15.5,16.45,14.19,15.79,23106600.0],["2020-12-30",16.99,18.16,16.43,17.26,42958100.0],["2020-12-31",17.48,18.669,16.42,16.99,39818100.0],["2021-01-04",18.8,19.23,15.85,16.48,32293600.0],["2021-01-05",15.75,18.65,15.35,18.41,28099800.0],["2021-01-06",18.89,20.68,18.12,19.28,40860400.0],["2021-01-07",20.84,24.7,19.87,22.72,59358000.0],["2021-01-08",24.77,27.39,23.59,26.59,57499700.0],["2021-01-11",21.0,24.0,20.26,22.64,55243800.0],["2021-01-12",23.28,24.91,22.082,24.21,28710500.0],["2021-01-13",23.65,25.079,22.52,23.88,24905700.0],["2021-01-14",25.9,29.28,25.56,28.9,37561000.0],["2021-01-15",27.0,27.15,24.51,25.78,28732200.0],["2021-01-19",26.7,27.195,24.75,25.2,20272300.0],["2021-01-20",24.28,24.28,20.7,22.28,26544500.0],["2021-01-21",19.37,20.47,17.9,19.35,38293000.0],["2021-01-22",20.3,22.5,20.28,20.97,30545100.0],["2021-01-25",22.01,22.25,19.16,19.67,19272000.0],["2021-01-26",18.98,20.3,18.37,19.32,14084400.0],["2021-01-27",17.79,18.93,16.75,17.93,13308800.0],["2021-01-28",18.39,22.41,17.75,19.93,26695000.0],["2021-01-29",24.5,24.735,19.66,20.52,26696100.0],["2021-02-01",20.17,20.48,18.69,19.98,13088900.0],["2021-02-02",20.56,22.18,19.62,21.49,15361800.0],["2021-02-03",22.14,23.64,21.72,22.85,18199900.0],["2021-02-04",23.47,23.5,21.42,23.08,12936700.0],["2021-02-05",23.58,24.388,22.93,23.38,12295600.0],["2021-02-08",27.3,32.9,25.9,32.79,50819500.0],["2021-02-09",35.56,41.88,33.23,39.86,53085100.0],["2021-02-10",37.04,39.74,32.25,36.56,27942700.0],["2021-02-11",42.355,46.64,40.83,43.09,39870500.0],["2021-02-12",46.14,52.73,43.66,49.28,48423900.0],["2021-02-16",55.045,61.269,54.35,59.5,43863900.0],["2021-02-17",67.84,79.5,61.7,77.9,72578500.0],["2021-02-18",72.76,78.75,58.77,62.03,86796100.0],["2021-02-19",68.8,77.82,67.42,71.33,75047100.0],["2021-02-22",61.0,69.45,59.7,64.76,52489500.0],["2021-02-23",53.7,56.89,45.02,48.8,52317000.0],["2021-02-24",53.41,56.46,50.86,52.27,33336900.0],["2021-02-25",54.33,55.89,45.22,45.67,23574600.0],["2021-02-26",41.99,47.75,40.55,43.74,23843600.0],["2021-03-01",49.04,53.81,46.58,53.6,26614500.0],["2021-03-02",57.0,57.02,48.5,49.1,23546300.0],["2021-03-03",55.14,55.28,48.6,49.57,21775400.0],["2021-03-04",47.4,49.0,41.33,44.29,20168800.0],["2021-03-05",44.99,45.25,34.25,40.3,27668300.0],["2021-03-08",42.2,43.65,37.62,38.98,17403000.0],["2021-03-09",43.95,54.0,43.72,52.16,36308300.0],["2021-03-10",57.5,59.33,52.8,56.5,35830600.0],["2021-03-11",57.96,63.695,56.72,63.31,29031900.0],["2021-03-12",58.1,65.75,57.7,62.81,26820500.0],["2021-03-15",62.78,67.66,62.711,63.43,22351400.0],["2021-03-16",62.0,62.17,55.7,56.98,18223100.0],["2021-03-17",54.8,65.159,53.4,64.74,26146200.0],["2021-03-18",63.0,67.85,59.15,60.19,28736500.0],["2021-03-19",61.03,63.7,59.5,60.65,18072800.0],["2021-03-22",59.95,60.69,55.17,56.01,17993700.0],["2021-03-23",54.91,57.44,50.01,50.12,18373700.0],["2021-03-24",54.36,55.71,45.0,45.71,20265100.0],["2021-03-25",39.38,49.29,39.13,48.17,26951400.0],["2021-03-26",49.41,49.8,45.85,48.22,15141600.0],["2021-03-29",51.51,52.75,47.3,47.89,17849800.0],["2021-03-30",48.83,52.189,47.42,51.51,18358700.0],["2021-03-31",50.73,54.58,49.41,53.27,21061700.0],["2021-04-01",54.75,56.824,51.12,52.03,15058000.0],["2021-04-05",52.107,57.85,50.39,56.9,18908700.0],["2021-04-06",56.0,56.36,52.306,54.1,15194800.0],["2021-04-07",50.522,53.025,47.7,48.37,16833100.0],["2021-04-08",50.52,51.89,49.35,49.55,13416200.0],["2021-04-09",50.48,51.6,47.76,49.63,13678600.0],["2021-04-12",52.5,55.787,50.62,51.53,23779400.0],["2021-04-13",56.44,59.96,52.86,59.26,42774300.0],["2021-04-14",60.797,61.55,49.3,50.16,52949200.0],["2021-04-15",50.87,52.42,43.29,48.11,39017100.0],["2021-04-16",45.01,47.56,42.8,44.64,24637500.0],["2021-04-19",40.35,43.31,38.71,40.9,28356400.0],["2021-04-20",40.54,41.1,35.71,38.56,29240900.0],["2021-04-21",36.99,42.07,36.06,41.31,26801700.0],["2021-04-22",40.58,42.21,36.37,36.49,27895100.0],["2021-04-23",34.09,38.91,33.37,38.48,25722600.0],["2021-04-26",41.272,42.161,39.55,40.89,19234300.0],["2021-04-27",41.65,41.83,39.821,40.52,13779300.0],["2021-04-28",40.18,44.155,39.41,43.93,15088700.0],["2021-04-29",41.95,42.73,39.42,40.33,12765300.0],["2021-04-30",40.81,43.38,40.45,41.83,15422800.0],["2021-05-03",42.88,44.1,39.32,39.99,14120700.0],["2021-05-04",38.604,39.0,35.1,37.57,15015600.0],["2021-05-05",38.16,39.11,36.0,36.62,12083500.0],["2021-05-06",36.39,36.649,32.0,33.45,14595100.0],["2021-05-07",33.8,35.52,32.62,33.39,11020900.0],["2021-05-10",33.33,33.4,29.88,29.95,15802800.0],["2021-05-11",25.99,30.8,25.65,29.87,19802800.0],["2021-05-12",28.254,29.6,26.08,26.52,15277500.0],["2021-05-13",24.91,26.95,20.68,22.23,36110500.0],["2021-05-14",24.05,26.8,23.63,26.02,22633700.0],["2021-05-17",23.4,24.52,22.52,24.31,19807500.0],["2021-05-18",23.2,26.8,23.12,25.56,24456900.0],["2021-05-19",21.95,24.38,21.61,24.14,41600100.0],["2021-05-20",26.07,26.578,23.126,24.18,24949500.0],["2021-05-21",24.45,25.46,22.46,22.84,24553800.0],["2021-05-24",23.45,26.3,22.77,25.95,22951100.0],["2021-05-25",24.98,25.86,24.35,25.14,16489500.0],["2021-05-26",26.68,28.63,26.03,27.64,28262400.0],["2021-05-27",28.85,29.6,27.28,28.5,23524200.0],["2021-05-28",27.401,28.72,26.73,27.13,13679800.0],["2021-06-01",27.1,29.87,27.06,29.23,14647700.0],["2021-06-02",30.28,31.06,29.1,30.03,14458600.0],["2021-06-03",30.477,30.52,28.01,28.28,11061800.0],["2021-06-04",27.96,29.18,27.6,29.15,9402500.0],["2021-06-07",29.227,29.49,27.9,28.82,8729900.0],["2021-06-08",27.38,28.43,25.29,28.06,13799500.0],["2021-06-09",28.63,33.09,28.35,31.41,21515700.0],["2021-06-10",31.77,32.69,30.41,31.64,14163500.0],["2021-06-11",31.198,31.87,30.14,31.03,8444000.0],["2021-06-14",34.01,38.08,33.38,35.4,25489000.0],["2021-06-15",36.06,36.67,33.81,35.06,12984900.0],["2021-06-16",33.922,35.12,33.21,34.2,10166400.0],["2021-06-17",34.0,35.92,33.75,34.3,10132200.0],["2021-06-18",33.659,34.28,31.68,32.18,10785800.0],["2021-06-21",30.38,32.05,30.005,31.57,11017900.0],["2021-06-22",29.38,32.5,28.4,32.23,17705200.0],["2021-06-23",33.95,34.62,32.32,32.48,10016800.0],["2021-06-24",33.11,34.15,32.85,34.02,9375400.0],["2021-06-25",33.0,33.61,32.38,32.97,18800900.0],["2021-06-28",34.11,36.585,33.41,36.18,11326700.0],["2021-06-29",38.0,40.34,37.126,37.81,14903700.0],["2021-06-30",36.63,38.22,35.76,37.67,8321200.0],["2021-07-01",37.23,37.65,35.8,36.21,6548200.0],["2021-07-02",36.5,37.08,35.91,36.23,4630200.0],["2021-07-06",36.98,37.28,34.53,35.43,6065900.0],["2021-07-07",35.76,36.95,34.96,35.44,5920300.0],["2021-07-08",33.54,34.24,32.38,33.72,5669600.0],["2021-07-09",33.98,34.49,32.652,32.83,5794600.0],["2021-07-12",33.01,33.11,30.84,31.4,5351100.0],["2021-07-13",31.4,31.5,30.02,30.06,4132900.0],["2021-07-14",30.634,30.73,28.51,28.59,5016900.0],["2021-07-15",27.849,29.36,27.36,28.22,4710500.0],["2021-07-16",28.4,28.75,27.16,27.28,4685500.0],["2021-07-19",25.99,26.87,25.57,25.96,6156000.0],["2021-07-20",25.37,26.32,23.93,25.85,6995500.0],["2021-07-21",27.8,29.91,27.61,29.16,11923100.0],["2021-07-22",29.17,29.44,27.72,28.87,7155500.0],["2021-07-23",28.877,29.75,27.05,28.1,7639700.0],["2021-07-26",32.5,34.72,31.7,34.0,23666900.0],["2021-07-27",32.64,33.65,30.47,31.64,8746200.0],["2021-07-28",33.1,33.89,32.02,32.96,8729100.0],["2021-07-29",32.94,34.02,31.88,31.9,7116200.0],["2021-07-30",31.66,33.1,31.35,32.95,5497300.0],["2021-08-02",32.92,35.39,32.43,33.45,11575900.0],["2021-08-03",32.79,33.1,30.79,31.48,8041900.0],["2021-08-04",32.0,33.8,31.75,32.71,9251100.0],["2021-08-05",31.8,34.28,30.85,33.59,10273800.0],["2021-08-06",33.62,35.76,32.81,34.97,11749500.0],["2021-08-09",37.085,39.95,36.52,37.83,24700600.0],["2021-08-10",38.17,39.041,36.59,38.49,12301900.0],["2021-08-11",39.427,40.8,37.2,37.76,14019100.0],["2021-08-12",35.89,37.67,34.7,36.83,7247000.0],["2021-08-13",38.09,38.82,35.65,35.81,9797000.0],["2021-08-16",36.17,36.97,34.609,35.83,7496200.0],["2021-08-17",35.395,35.8,32.41,32.76,7874600.0],["2021-08-18",32.48,33.84,31.79,31.89,7315800.0],["2021-08-19",31.26,32.73,30.86,32.08,9289800.0],["2021-08-20",32.71,35.28,32.635,34.33,11635900.0],["2021-08-23",36.68,37.3,35.04,35.73,11981400.0],["2021-08-24",36.066,37.63,34.85,37.63,11224100.0],["2021-08-25",36.85,38.74,36.65,37.72,12404600.0],["2021-08-26",37.195,38.06,35.822,36.28,6640400.0],["2021-08-27",36.537,39.35,36.35,38.57,12115300.0],["2021-08-30",37.8,38.446,36.7,37.7,7975600.0],["2021-08-31",37.489,37.99,36.54,37.32,7035300.0],["2021-09-01",37.44,38.71,36.28,36.5,15357400.0],["2021-09-02",37.82,38.29,35.91,35.96,16653700.0],["2021-09-03",36.52,37.32,34.185,34.43,16981200.0],["2021-09-07",34.172,34.7,30.91,32.11,17896400.0],["2021-09-08",32.08,32.32,30.26,30.385,8526800.0],["2021-09-09",31.12,31.97,30.8,31.35,8909300.0],["2021-09-10",31.25,31.72,29.46,29.62,9130000.0],["2021-09-13",29.3,30.52,28.88,29.3,10625200.0],["2021-09-14",30.06,30.33,28.69,28.84,7461800.0],["2021-09-15",29.72,30.52,29.04,30.33,9600100.0],["2021-09-16",30.1,30.36,29.08,29.37,7185700.0],["2021-09-17",29.294,29.74,28.8,29.3,6795600.0],["2021-09-20",27.25,28.39,26.871,27.53,10260900.0],["2021-09-21",27.8,27.874,26.94,27.36,6340400.0],["2021-09-22",27.482,29.068,27.11,28.73,6237000.0],["2021-09-23",28.87,29.5,28.44,29.39,6239100.0],["2021-09-24",27.656,28.54,27.17,27.93,7881500.0],["2021-09-27",27.84,28.45,27.18,27.77,6440900.0],["2021-09-28",27.4,27.78,25.68,25.78,6685000.0],["2021-09-29",26.06,26.202,24.82,24.87,5357900.0],["2021-09-30",25.46,26.33,25.3,25.7,6539400.0],["2021-10-01",27.2,27.31,25.74,26.1,9501500.0],["2021-10-04",25.943,25.97,24.35,25.25,8385400.0],["2021-10-05",25.5,26.56,25.17,26.34,10643900.0],["2021-10-06",27.33,28.09,26.34,26.61,16411900.0],["2021-10-07",26.3,26.66,25.58,26.12,9209300.0],["2021-10-08",26.48,26.74,25.68,25.83,8259200.0],["2021-10-11",26.21,28.9,26.06,27.63,16105900.0],["2021-10-12",27.43,27.55,25.15,25.51,12790200.0],["2021-10-13",25.45,26.3,24.63,25.64,10188000.0],["2021-10-14",26.0,26.39,25.42,26.12,9822100.0],["2021-10-15",27.48,28.58,26.68,27.85,28983600.0],["2021-10-18",27.815,30.98,27.72,29.8,22704100.0],["2021-10-19",30.597,31.8,29.06,30.83,26639500.0],["2021-10-20",30.95,32.83,30.4,31.44,21216200.0],["2021-10-21",31.29,32.05,29.1,29.44,15225600.0],["2021-10-22",29.03,29.43,27.57,28.28,10903400.0],["2021-10-25",29.12,30.424,28.86,29.59,11337100.0],["2021-10-26",29.45,29.52,28.18,28.44,8672600.0],["2021-10-27",27.46,27.79,26.45,26.59,9726400.0],["2021-10-28",27.52,28.01,26.32,27.54,8482600.0],["2021-10-29",27.42,28.204,26.81,27.22,9420700.0],["2021-11-01",27.315,28.76,27.01,28.09,10537300.0],["2021-11-02",28.914,31.98,28.67,31.9,22518600.0],["2021-11-03",31.07,32.98,29.79,32.76,16720200.0],["2021-11-04",32.7,34.2,31.95,32.72,15392400.0],["2021-11-05",33.05,33.3,31.21,31.49,8936300.0],["2021-11-08",33.955,37.75,33.77,36.69,27320300.0],["2021-11-09",41.1,42.84,37.08,39.86,29118900.0],["2021-11-10",41.13,41.76,35.801,36.49,28296300.0],["2021-11-11",37.491,39.8,37.16,39.53,13000400.0],["2021-11-12",39.69,44.29,37.78,44.19,23594800.0],["2021-11-15",45.94,46.28,41.08,42.09,28541600.0],["2021-11-16",36.4,39.33,35.15,36.9,27773800.0],["2021-11-17",37.6,38.325,34.87,35.28,15912600.0],["2021-11-18",34.445,35.17,31.42,33.63,18520100.0],["2021-11-19",34.043,36.8,33.857,36.18,14420700.0],["2021-11-22",36.54,37.02,32.55,33.45,16233200.0],["2021-11-23",33.81,36.17,33.36,36.13,13270000.0],["2021-11-24",34.41,37.144,33.62,37.0,11818400.0],["2021-11-26",34.8,36.4,34.35,34.92,8234600.0],["2021-11-29",36.33,38.06,33.667,37.37,16308300.0],["2021-11-30",37.86,40.08,35.508,37.37,22146600.0],["2021-12-01",38.61,40.95,35.18,35.6,22530900.0],["2021-12-02",34.98,36.571,31.61,32.97,19444900.0],["2021-12-03",33.55,34.1,27.8,28.64,24201300.0],["2021-12-06",26.47,29.37,25.0,28.14,20225300.0],["2021-12-07",29.898,30.67,29.02,29.68,13153600.0],["2021-12-08",29.59,30.25,28.72,29.34,10704200.0],["2021-12-09",28.692,28.8,26.4,26.5,13750900.0],["2021-12-10",27.205,27.53,25.35,26.0,10045600.0],["2021-12-13",25.56,25.59,23.95,24.37,11565900.0],["2021-12-14",23.8,25.477,23.6,24.93,9702200.0],["2021-12-15",24.68,26.512,23.04,25.87,14907600.0],["2021-12-16",25.82,26.28,23.312,23.88,11068200.0],["2021-12-17",23.36,24.049,21.82,23.24,13789400.0],["2021-12-20",22.36,23.06,21.71,22.52,10172300.0],["2021-12-21",23.45,24.3,23.02,24.05,8805400.0],["2021-12-22",23.76,24.85,23.32,23.62,7726200.0],["2021-12-23",23.575,26.18,22.958,25.67,13639500.0],["2021-12-27",25.89,26.79,25.42,25.85,9713700.0],["2021-12-28",24.76,24.94,23.26,23.65,9570900.0],["2021-12-29",23.13,23.89,22.55,23.0,7342300.0],["2021-12-30",22.82,24.38,22.62,23.5,8721600.0],["2021-12-31",23.53,23.95,22.31,22.33,8680600.0],["2022-01-03",22.45,23.14,21.903,22.74,7226500.0],["2022-01-04",23.3,24.625,23.02,24.38,11870000.0],["2022-01-05",23.77,24.2,21.19,21.44,13214500.0],["2022-01-06",21.165,21.61,19.595,20.48,11418300.0],["2022-01-07",19.985,21.056,19.45,20.36,11922000.0],["2022-01-10",19.31,20.465,18.75,20.09,9888300.0],["2022-01-11",19.91,21.35,19.595,20.86,9509900.0],["2022-01-12",21.716,22.1,20.7,21.13,9561000.0],["2022-01-13",21.745,21.98,20.03,20.15,8280900.0],["2022-01-14",19.86,20.84,19.72,20.68,6676400.0],["2022-01-18",19.675,20.19,18.61,18.7,8587500.0],["2022-01-19",19.01,19.295,17.4,17.49,8712000.0],["2022-01-20",18.01,19.14,17.43,17.47,8606300.0],["2022-01-21",16.3,16.96,14.9,14.995,17283700.0],["2022-01-24",13.48,15.169,12.9,15.13,23197200.0],["2022-01-25",14.479,15.2,14.04,14.64,10972500.0],["2022-01-26",15.856,16.1,14.07,14.33,15108600.0],["2022-01-27",14.4,14.57,13.21,13.45,11443800.0],["2022-01-28",13.65,14.785,13.12,14.7,11342300.0],["2022-01-31",14.905,16.17,14.65,15.94,10073400.0],["2022-02-01",16.56,16.99,15.67,16.69,9900000.0],["2022-02-02",16.444,16.73,15.065,15.57,8767200.0],["2022-02-03",14.84,15.66,14.64,14.79,8051600.0],["2022-02-04",15.11,16.89,14.71,16.57,15549200.0],["2022-02-07",17.71,18.535,17.31,17.7,17911400.0],["2022-02-08",17.523,18.41,17.2,18.29,10474500.0],["2022-02-09",18.63,19.67,18.19,19.65,10223500.0],["2022-02-10",18.93,20.83,18.89,19.27,14023000.0],["2022-02-11",19.3,20.08,18.09,18.37,10814800.0],["2022-02-14",18.36,19.09,17.67,17.92,7381600.0],["2022-02-15",19.06,19.85,18.85,19.73,10252300.0],["2022-02-16",19.134,19.86,18.96,19.59,6371100.0],["2022-02-17",19.0,19.34,17.6,17.76,7025300.0],["2022-02-18",17.68,17.84,16.73,16.97,6579100.0],["2022-02-22",16.114,16.996,15.71,15.95,7301500.0],["2022-02-23",16.58,16.79,15.02,15.07,7533100.0],["2022-02-24",13.69,16.39,13.63,16.25,12252600.0],["2022-02-25",16.41,16.7,15.585,16.22,7577600.0],["2022-02-28",16.13,17.8,16.06,17.23,13831600.0],["2022-03-01",18.19,18.22,16.74,17.5,13192400.0],["2022-03-02",17.39,17.84,16.77,17.73,7997400.0],["2022-03-03",17.59,17.89,15.843,15.97,7159100.0],["2022-03-04",15.73,16.29,14.72,14.92,6567300.0],["2022-03-07",15.05,15.725,14.66,14.95,8569000.0],["2022-03-08",14.8,15.739,14.42,15.1,6858000.0],["2022-03-09",16.08,17.18,16.038,16.84,10942800.0],["2022-03-10",16.13,16.74,15.83,16.51,6341100.0],["2022-03-11",16.6,16.72,15.09,15.14,5723900.0],["2022-03-14",15.0,15.24,14.02,14.16,6032800.0],["2022-03-15",14.2,14.97,13.57,14.91,4296400.0],["2022-03-16",15.2,16.42,15.11,16.39,8028700.0],["2022-03-17",16.12,18.49,16.03,18.43,10398100.0],["2022-03-18",18.09,19.8,17.88,19.53,13580200.0],["2022-03-21",19.575,20.41,19.02,19.62,8611900.0],["2022-03-22",20.46,21.4,20.21,20.75,9264400.0],["2022-03-23",20.52,21.46,19.945,20.84,7400900.0],["2022-03-24",21.18,21.6,20.23,21.54,7709300.0],["2022-03-25",22.0,22.27,20.32,20.76,7261400.0],["2022-03-28",22.145,23.66,21.9,22.86,14306700.0],["2022-03-29",23.08,23.108,21.58,23.0,8443900.0],["2022-03-30",22.53,22.98,21.75,22.04,5626500.0],["2022-03-31",22.15,22.87,21.12,21.17,6034400.0],["2022-04-01",20.6,21.38,20.31,20.73,8035100.0],["2022-04-04",20.73,21.043,20.37,20.69,6410300.0],["2022-04-05",20.75,21.01,19.16,19.23,6467100.0],["2022-04-06",18.54,18.675,17.38,17.66,9199600.0],["2022-04-07",17.56,17.98,16.77,17.42,6392800.0],["2022-04-08",17.13,17.51,16.62,16.68,6101400.0],["2022-04-11",16.1,16.45,15.47,15.91,5646700.0],["2022-04-12",16.3,16.94,15.37,15.47,6857800.0],["2022-04-13",15.45,16.1,15.31,16.01,6376600.0],["2022-04-14",15.96,16.07,14.96,14.97,6280400.0],["2022-04-18",14.75,15.06,14.265,14.79,6212900.0],["2022-04-19",14.82,15.21,14.23,14.88,7729800.0],["2022-04-20",14.93,15.11,13.845,13.95,8423900.0],["2022-04-21",14.46,14.726,12.76,12.8,10523800.0],["2022-04-22",12.655,13.1,11.82,11.85,9682600.0],["2022-04-25",11.515,12.12,11.42,12.04,9640800.0],["2022-04-26",11.97,12.04,10.965,11.08,8596300.0],["2022-04-27",10.825,11.7,10.78,10.98,8272900.0],["2022-04-28",11.1,11.37,10.35,10.94,10367400.0],["2022-04-29",10.82,11.461,10.11,10.14,7931900.0],["2022-05-02",10.09,10.98,9.75,10.97,10925500.0],["2022-05-03",10.86,11.388,10.72,10.84,6528400.0],["2022-05-04",10.9,11.64,10.242,11.57,11556800.0],["2022-05-05",11.34,11.37,9.91,10.19,9394800.0],["2022-05-06",9.99,10.09,9.3,9.49,8815400.0],["2022-05-09",8.87,9.0,7.53,7.67,14021200.0],["2022-05-10",8.25,8.5,7.23,7.53,12194500.0],["2022-05-11",7.08,7.98,6.75,6.84,17503500.0],["2022-05-12",6.5,7.45,6.25,7.31,19021000.0],["2022-05-13",7.95,8.43,7.72,7.97,17060900.0],["2022-05-16",7.83,7.93,7.17,7.19,9857300.0],["2022-05-17",7.56,7.83,7.33,7.62,9248300.0],["2022-05-18",7.45,7.57,6.8,6.93,10537400.0],["2022-05-19",6.99,7.53,6.95,7.13,12357500.0],["2022-05-20",7.27,7.35,6.471,6.84,13467600.0],["2022-05-23",6.96,7.13,6.645,6.86,11586800.0],["2022-05-24",6.69,6.83,6.07,6.27,9882400.0],["2022-05-25",6.22,6.56,6.185,6.43,7512000.0],["2022-05-26",6.14,6.92,5.97,6.73,14240800.0],["2022-05-27",6.8,7.3,6.739,7.24,14393100.0],["2022-05-31",7.77,7.83,7.05,7.19,20431800.0],["2022-06-01",7.2,7.25,6.48,6.52,15500400.0],["2022-06-02",6.49,7.06,6.43,6.87,14267400.0],["2022-06-03",6.56,6.62,6.11,6.21,15232400.0],["2022-06-06",6.5,6.6,6.25,6.37,12234100.0],["2022-06-07",6.15,6.23,5.82,6.17,17003700.0],["2022-06-08",6.08,6.425,5.92,5.97,11169200.0],["2022-06-09",5.89,5.9,5.44,5.47,13909300.0],["2022-06-10",5.25,5.48,5.13,5.17,13120600.0],["2022-06-13",4.37,4.86,4.36,4.65,16599900.0],["2022-06-14",4.705,5.015,4.44,4.89,10692200.0],["2022-06-15",4.82,5.0,4.59,4.86,20448200.0],["2022-06-16",4.69,4.73,4.37,4.53,9652700.0],["2022-06-17",4.5,4.77,4.47,4.65,9774800.0],["2022-06-21",4.86,5.54,4.8,5.09,18023500.0],["2022-06-22",5.0,5.07,4.55,4.6,14212400.0],["2022-06-23",4.75,4.97,4.55,4.94,13064900.0],["2022-06-24",5.01,5.405,4.99,5.19,16972500.0],["2022-06-27",5.18,5.22,4.67,4.89,11651700.0],["2022-06-28",5.02,5.11,4.69,4.76,9706600.0],["2022-06-29",4.67,4.69,4.34,4.5,11364700.0],["2022-06-30",4.34,4.4,4.12,4.19,10723300.0],["2022-07-01",4.24,4.38,4.13,4.24,8415200.0],["2022-07-05",4.13,4.75,4.02,4.73,13145700.0],["2022-07-06",4.665,4.76,4.465,4.53,8250700.0],["2022-07-07",4.6,5.29,4.57,5.28,18884700.0],["2022-07-08",5.12,5.81,4.95,5.46,28861700.0],["2022-07-11",5.04,5.23,4.822,4.87,12524800.0],["2022-07-12",4.82,4.99,4.68,4.84,8420600.0],["2022-07-13",4.68,5.03,4.52,4.93,10878600.0],["2022-07-14",4.86,5.33,4.71,5.32,13267900.0],["2022-07-15",5.47,5.695,5.35,5.57,13391900.0],["2022-07-18",5.94,6.88,5.92,6.23,39477400.0],["2022-07-19",6.6,7.05,6.33,6.98,35761600.0],["2022-07-20",7.24,7.48,6.81,7.02,45561800.0],["2022-07-21",6.78,7.639,6.7,7.62,27389100.0],["2022-07-22",7.87,7.93,7.06,7.12,18291900.0],["2022-07-25",6.84,7.06,6.57,6.65,13600600.0],["2022-07-26",6.35,6.51,6.02,6.21,11404100.0],["2022-07-27",6.54,7.33,6.261,7.15,18717900.0],["2022-07-28",7.17,7.6,6.91,7.4,19581000.0],["2022-07-29",7.24,7.743,7.08,7.32,14528900.0],["2022-08-01",7.13,7.55,6.975,7.33,13572100.0],["2022-08-02",7.19,8.096,7.12,7.75,16035900.0],["2022-08-03",7.97,8.4,7.85,8.12,19769600.0],["2022-08-04",8.22,8.83,8.06,8.18,20818500.0],["2022-08-05",8.155,8.67,8.05,8.27,14090300.0],["2022-08-08",8.77,9.11,8.58,8.71,16462200.0],["2022-08-09",8.52,8.525,7.79,8.145,15041000.0],["2022-08-10",8.75,9.16,8.15,9.11,23196000.0],["2022-08-11",9.85,10.519,9.37,9.52,29449000.0],["2022-08-12",9.56,10.05,9.17,9.93,15406500.0],["2022-08-15",9.875,10.23,9.57,9.76,17073700.0],["2022-08-16",9.54,9.79,8.8,9.17,19974000.0],["2022-08-17",8.949,9.0,8.21,8.35,16838100.0],["2022-08-18",8.65,8.65,8.21,8.28,8857400.0],["2022-08-19",7.58,7.8,7.22,7.25,14486300.0],["2022-08-22",6.95,7.217,6.815,7.0,12456400.0],["2022-08-23",7.02,7.57,7.02,7.1,11776200.0],["2022-08-24",7.21,7.59,7.13,7.29,9891700.0],["2022-08-25",7.35,7.54,7.12,7.43,8564800.0],["2022-08-26",7.5,7.555,6.77,6.79,13330800.0],["2022-08-29",6.62,7.185,6.59,6.97,10890700.0],["2022-08-30",7.03,7.22,6.605,6.89,10393300.0],["2022-08-31",6.94,7.27,6.85,7.17,12051700.0],["2022-09-01",6.96,7.06,6.51,6.85,10871900.0],["2022-09-02",7.0,7.06,6.55,6.63,11208600.0],["2022-09-06",6.66,6.87,6.28,6.4,16663700.0],["2022-09-07",6.31,6.58,6.15,6.55,11032900.0],["2022-09-08",6.47,7.49,6.35,7.46,19282900.0],["2022-09-09",8.0,8.33,7.851,8.26,16446700.0],["2022-09-12",8.51,8.67,8.15,8.47,14061400.0],["2022-09-13",7.7,8.159,7.6,7.63,12389800.0],["2022-09-14",7.62,7.665,7.4,7.56,9128100.0],["2022-09-15",7.45,7.97,7.311,7.38,10339800.0],["2022-09-16",7.2,7.2,6.63,6.645,15063900.0],["2022-09-19",6.45,6.7,6.36,6.52,10978900.0],["2022-09-20",6.46,6.5,6.18,6.22,8247800.0],["2022-09-21",6.23,6.81,6.15,6.37,13734200.0],["2022-09-22",6.37,6.44,6.085,6.34,8953300.0],["2022-09-23",6.01,6.345,5.922,6.33,8991800.0],["2022-09-26",6.42,6.985,6.4,6.7,10034200.0],["2022-09-27",7.02,7.15,6.551,6.83,12296100.0],["2022-09-28",6.72,7.405,6.681,7.34,10178400.0],["2022-09-29",7.03,7.13,6.7,7.09,8883300.0],["2022-09-30",6.96,7.64,6.88,7.01,12754100.0],["2022-10-03",7.07,7.268,6.86,7.19,9449400.0],["2022-10-04",7.54,7.775,7.315,7.59,12475400.0],["2022-10-05",7.39,7.41,6.98,7.25,9076000.0],["2022-10-06",7.23,7.5,7.06,7.16,9599100.0],["2022-10-07",6.98,6.98,6.44,6.565,7812400.0],["2022-10-10",6.57,6.61,6.2,6.39,5396300.0],["2022-10-11",6.3,6.45,5.96,6.19,7776100.0],["2022-10-12",6.17,6.285,5.972,6.14,8161800.0],["2022-10-13",5.72,6.43,5.54,6.39,12928100.0],["2022-10-14",6.49,6.61,5.73,5.76,9923400.0],["2022-10-17",6.01,6.249,6.01,6.04,7718500.0],["2022-10-18",6.3,6.405,5.83,5.87,8974900.0],["2022-10-19",5.82,5.89,5.61,5.67,8018300.0],["2022-10-20",5.615,5.93,5.57,5.58,6953300.0],["2022-10-21",5.52,5.85,5.38,5.83,7585200.0],["2022-10-24",5.83,6.14,5.58,6.05,9463600.0],["2022-10-25",6.02,7.05,6.02,7.01,14727300.0],["2022-10-26",6.85,7.675,6.82,7.06,19476300.0],["2022-10-27",7.23,7.35,6.825,6.84,11737600.0],["2022-10-28",6.85,7.07,6.63,7.05,10109500.0],["2022-10-31",7.05,7.13,6.77,6.89,7764000.0],["2022-11-01",7.11,7.15,6.45,6.45,8151200.0],["2022-11-02",6.47,6.52,5.85,5.87,13266200.0],["2022-11-03",5.78,5.985,5.5,5.51,11348000.0],["2022-11-04",5.845,5.941,5.49,5.79,16705800.0],["2022-11-07",5.835,5.87,5.571,5.75,8103700.0],["2022-11-08",5.34,5.81,4.96,5.33,27140200.0],["2022-11-09",4.975,5.19,4.825,4.9,22550900.0],["2022-11-10",5.24,5.56,5.06,5.42,16682100.0],["2022-11-11",5.095,5.4,4.94,5.34,18159100.0],["2022-11-14",5.295,5.42,5.11,5.14,10754400.0],["2022-11-15",5.33,5.47,5.14,5.22,10610600.0],["2022-11-16",5.06,5.15,4.64,4.66,13186100.0],["2022-11-17",4.69,4.75,4.52,4.63,9252100.0],["2022-11-18",4.72,4.72,4.41,4.46,9665900.0],["2022-11-21",4.34,4.43,3.97,3.98,18020100.0],["2022-11-22",4.155,4.16,3.91,3.99,13866500.0],["2022-11-23",4.055,4.435,4.01,4.42,17725300.0],["2022-11-25",4.38,4.47,4.25,4.43,7243800.0],["2022-11-28",4.242,4.46,4.19,4.25,10621000.0],["2022-11-29",4.27,4.38,4.2,4.24,5427700.0],["2022-11-30",4.37,4.67,4.19,4.65,10902500.0],["2022-12-01",4.68,4.76,4.46,4.58,7730600.0],["2022-12-02",4.51,4.975,4.45,4.96,8315300.0],["2022-12-05",5.01,5.13,4.58,4.66,12616500.0],["2022-12-06",4.67,4.69,4.27,4.38,8357900.0],["2022-12-07",4.345,4.39,4.12,4.22,7975600.0],["2022-12-08",4.28,4.455,4.15,4.37,8121300.0],["2022-12-09",4.33,4.38,4.13,4.19,6525100.0],["2022-12-12",4.17,4.262,4.07,4.17,6457800.0],["2022-12-13",4.51,4.64,4.04,4.07,12270500.0],["2022-12-14",4.17,4.28,4.035,4.15,10348400.0],["2022-12-15",4.05,4.09,3.875,4.02,9195600.0],["2022-12-16",3.92,4.01,3.67,3.8,16122100.0],["2022-12-19",3.74,3.85,3.6,3.82,7043300.0],["2022-12-20",3.805,4.03,3.72,3.83,7193500.0],["2022-12-21",3.84,3.91,3.7,3.83,6217800.0],["2022-12-22",3.77,3.82,3.65,3.78,6059600.0],["2022-12-23",3.775,3.8,3.64,3.68,4805300.0],["2022-12-27",3.64,3.66,3.41,3.42,6356100.0],["2022-12-28",3.38,3.5,3.25,3.29,6616600.0],["2022-12-29",3.36,3.51,3.29,3.42,6773800.0],["2022-12-30",3.33,3.42,3.28,3.39,6592800.0],["2023-01-03",3.49,3.67,3.3,3.37,7255600.0],["2023-01-04",3.44,3.95,3.38,3.88,12325300.0],["2023-01-05",3.86,4.277,3.7,4.22,14097000.0],["2023-01-06",4.12,4.35,3.96,4.28,10412900.0],["2023-01-09",4.48,5.23,4.454,4.89,20809400.0],["2023-01-10",4.88,5.67,4.7,5.64,22171700.0],["2023-01-11",5.52,5.885,5.21,5.37,19031800.0],["2023-01-12",5.71,6.16,5.265,6.15,27692800.0],["2023-01-13",5.94,6.495,5.86,6.02,29524800.0],["2023-01-17",6.58,6.62,5.89,6.41,27444600.0],["2023-01-18",6.45,6.63,5.64,5.71,23793100.0],["2023-01-19",5.62,5.885,5.52,5.78,13255800.0],["2023-01-20",5.85,6.22,5.62,6.2,19912300.0],["2023-01-23",6.23,6.63,6.03,6.48,23506100.0],["2023-01-24",6.32,6.62,6.11,6.14,21428800.0],["2023-01-25",5.85,6.275,5.7,6.23,12213000.0],["2023-01-26",6.46,6.58,6.06,6.13,11489500.0],["2023-01-27",6.03,6.39,5.95,6.33,11799300.0],["2023-01-30",6.27,6.84,5.92,5.94,18810700.0],["2023-01-31",6.06,6.32,5.95,6.27,14011200.0],["2023-02-01",6.24,6.95,6.06,6.86,18687900.0],["2023-02-02",7.22,7.78,7.03,7.49,27398500.0],["2023-02-03",7.1,7.77,6.8,6.84,18986600.0],["2023-02-06",6.69,6.818,6.38,6.68,13765000.0],["2023-02-07",6.7,6.7,6.18,6.6,18661500.0],["2023-02-08",6.5,7.038,6.44,6.52,14973100.0],["2023-02-09",6.605,6.65,5.63,5.65,17176000.0],["2023-02-10",5.65,5.74,5.42,5.51,9880200.0],["2023-02-13",5.32,5.54,5.18,5.47,7623800.0],["2023-02-14",5.42,6.009,5.32,5.9,13904900.0],["2023-02-15",6.04,6.79,5.955,6.66,20023300.0],["2023-02-16",6.57,7.25,6.35,6.36,22825300.0],["2023-02-17",6.35,6.7,6.13,6.59,19224700.0],["2023-02-21",6.475,6.8,6.18,6.22,12728500.0],["2023-02-22",6.19,6.45,6.0,6.35,13407700.0],["2023-02-23",6.45,6.54,6.14,6.37,11009300.0],["2023-02-24",6.17,6.22,5.73,5.87,12051500.0],["2023-02-27",6.04,6.12,5.87,6.01,7351100.0],["2023-02-28",6.02,6.52,5.93,6.25,12476400.0],["2023-03-01",6.38,6.43,6.069,6.14,10997100.0],["2023-03-02",5.99,6.27,5.77,6.18,10167800.0],["2023-03-03",5.975,6.48,5.83,6.34,13744600.0],["2023-03-06",6.37,6.88,6.17,6.37,13040500.0],["2023-03-07",6.33,6.53,6.15,6.17,8767700.0],["2023-03-08",6.17,6.39,6.07,6.3,8662300.0],["2023-03-09",6.19,6.3,5.51,5.53,12832900.0],["2023-03-10",5.46,5.63,5.16,5.3,11780000.0],["2023-03-13",5.51,6.35,5.33,6.25,23685800.0],["2023-03-14",6.79,7.27,6.57,6.89,30018800.0],["2023-03-15",6.82,7.08,6.35,6.69,16291000.0],["2023-03-16",6.75,7.13,6.619,7.05,12959400.0],["2023-03-17",7.58,8.46,7.175,8.1,40834400.0],["2023-03-20",8.63,8.76,8.03,8.55,29574900.0],["2023-03-21",8.47,9.17,8.37,9.07,25618600.0],["2023-03-22",9.1,9.39,8.04,8.1,30841500.0],["2023-03-23",8.315,9.72,8.245,9.47,31925100.0],["2023-03-24",9.21,9.25,8.35,8.63,26370500.0],["2023-03-27",8.74,8.745,7.91,8.04,16539900.0],["2023-03-28",7.92,8.305,7.66,8.11,15540800.0],["2023-03-29",8.54,9.24,8.46,9.23,23697500.0],["2023-03-30",9.41,9.54,9.05,9.14,18406900.0],["2023-03-31",9.25,10.1,9.142,9.99,26859600.0],["2023-04-03",9.81,9.95,9.24,9.67,17409600.0],["2023-04-04",9.82,9.93,9.23,9.56,14720300.0],["2023-04-05",9.64,9.75,9.01,9.15,15953300.0],["2023-04-06",8.971,9.39,8.76,9.16,12719100.0],["2023-04-10",9.17,10.62,8.94,10.58,30153900.0],["2023-04-11",10.99,12.55,10.8,12.38,55029300.0],["2023-04-12",12.26,13.15,11.95,12.35,48039100.0],["2023-04-13",12.69,13.86,12.68,13.5,44153800.0],["2023-04-14",13.83,13.89,12.75,13.48,30831200.0],["2023-04-17",12.52,12.98,12.12,12.93,19850200.0],["2023-04-18",13.67,14.429,13.25,13.45,26531200.0],["2023-04-19",12.56,12.905,12.09,12.11,20647200.0],["2023-04-20",11.73,12.09,10.85,10.9,20535700.0],["2023-04-21",11.33,11.33,10.5,10.52,18768700.0],["2023-04-24",10.47,10.805,10.12,10.39,18193800.0],["2023-04-25",10.33,11.14,10.06,10.71,27025100.0],["2023-04-26",11.99,12.08,10.87,10.91,40387000.0],["2023-04-27",11.22,11.92,10.755,11.84,28867000.0],["2023-04-28",11.66,12.1,11.32,11.96,22159000.0],["2023-05-01",11.6,11.639,10.37,10.52,19192300.0],["2023-05-02",10.65,11.97,10.32,11.78,22935300.0],["2023-05-03",11.39,11.51,10.66,10.74,27764600.0],["2023-05-04",10.8,11.148,10.54,10.84,23478600.0],["2023-05-05",10.83,11.685,10.71,11.54,28585500.0],["2023-05-08",10.84,10.86,10.2,10.49,23093900.0],["2023-05-09",10.67,11.57,10.62,11.44,18784400.0],["2023-05-10",11.84,12.9,11.68,12.28,31547700.0],["2023-05-11",11.944,12.1,10.415,10.71,25762300.0],["2023-05-12",10.6,10.84,10.344,10.61,16400900.0],["2023-05-15",10.93,11.32,10.65,11.08,17750400.0],["2023-05-16",10.78,11.035,10.55,10.85,12465800.0],["2023-05-17",10.66,11.61,10.6,11.53,16416800.0],["2023-05-18",11.29,11.827,10.68,11.07,16231600.0],["2023-05-19",11.26,11.53,10.89,11.08,14671700.0],["2023-05-22",11.005,12.2,10.83,12.2,21033000.0],["2023-05-23",12.39,12.611,11.25,11.28,23583000.0],["2023-05-24",11.06,11.47,10.56,11.27,18765600.0],["2023-05-25",11.35,11.53,10.66,11.07,13904600.0],["2023-05-26",11.11,11.845,10.73,10.92,18298000.0],["2023-05-30",11.71,12.797,11.59,12.03,34100600.0],["2023-05-31",11.58,12.04,11.37,12.0,19845600.0],["2023-06-01",11.79,12.707,11.59,12.41,21175500.0],["2023-06-02",12.71,12.71,11.37,11.71,34328000.0],["2023-06-05",11.29,11.61,10.45,10.68,28106100.0],["2023-06-06",10.14,10.98,9.7,10.9,26503000.0],["2023-06-07",10.78,11.2,10.29,10.43,19520700.0],["2023-06-08",10.44,10.85,10.37,10.55,11197900.0],["2023-06-09",10.71,10.78,10.221,10.33,9154100.0],["2023-06-12",10.21,10.36,10.02,10.24,10136600.0],["2023-06-13",10.58,10.69,10.11,10.26,10967800.0],["2023-06-14",10.3,10.52,10.02,10.15,12934300.0],["2023-06-15",9.8,10.13,9.417,9.97,15436200.0],["2023-06-16",10.07,10.48,9.83,10.4,18679700.0],["2023-06-20",10.64,11.29,10.119,11.25,27317200.0],["2023-06-21",11.66,12.06,11.46,11.68,34973600.0],["2023-06-22",11.75,11.97,10.76,11.24,20888300.0],["2023-06-23",11.11,12.11,10.9,11.6,29671900.0],["2023-06-26",11.49,12.18,10.72,10.77,22037400.0],["2023-06-27",11.07,11.71,10.88,11.65,25685600.0],["2023-06-28",11.42,11.98,11.24,11.54,16753300.0],["2023-06-29",11.87,12.37,11.51,11.66,21510800.0],["2023-06-30",12.08,12.41,11.2,11.82,30171100.0],["2023-07-03",11.92,13.455,11.861,13.35,29313400.0],["2023-07-05",12.82,13.86,12.65,13.59,28389700.0],["2023-07-06",13.78,13.88,12.79,13.54,23790800.0],["2023-07-07",13.42,15.55,13.42,15.48,41207300.0],["2023-07-10",15.75,16.91,15.12,16.86,34873100.0],["2023-07-11",16.8,17.655,16.33,17.51,35291300.0],["2023-07-12",18.04,18.64,17.24,17.65,40610100.0],["2023-07-13",17.87,20.53,17.82,20.29,53242000.0],["2023-07-14",20.25,20.65,18.77,19.12,39091200.0],["2023-07-17",19.17,20.27,18.21,18.48,31227800.0],["2023-07-18",18.09,18.855,17.83,18.28,20885900.0],["2023-07-19",18.64,19.425,18.28,18.93,25966700.0],["2023-07-20",19.15,19.5,18.24,18.47,23803300.0],["2023-07-21",18.75,18.849,17.41,18.38,22605500.0],["2023-07-24",17.62,18.02,16.83,17.43,19214700.0],["2023-07-25",17.55,18.838,17.55,17.95,18941000.0],["2023-07-26",18.03,18.585,17.71,18.45,16412300.0],["2023-07-27",19.0,19.13,17.44,17.6,17258100.0],["2023-07-28",18.07,18.69,17.87,18.38,16691700.0],["2023-07-31",18.63,19.19,18.17,18.52,18068200.0],["2023-08-01",18.13,18.41,17.07,18.23,19757500.0],["2023-08-02",18.2,19.2,17.55,17.97,22880200.0],["2023-08-03",17.72,18.6,17.61,17.81,18980600.0],["2023-08-04",17.99,18.12,17.08,17.11,15409100.0],["2023-08-07",16.99,17.04,15.315,16.32,17455500.0],["2023-08-08",16.81,17.36,16.22,17.095,19345400.0],["2023-08-09",17.22,17.29,16.3,16.34,18385500.0],["2023-08-10",16.4,16.64,14.82,15.0,19010300.0],["2023-08-11",14.84,15.7,14.63,15.23,17890000.0],["2023-08-14",15.02,15.06,14.36,14.66,17366800.0],["2023-08-15",14.57,14.85,13.655,13.7,16152200.0],["2023-08-16",13.42,13.53,12.93,13.1,18877700.0],["2023-08-17",12.72,12.76,11.655,11.71,23752300.0],["2023-08-18",11.12,11.66,10.961,11.07,20167800.0],["2023-08-21",11.175,11.27,10.55,10.73,18294600.0],["2023-08-22",10.9,10.985,10.47,10.55,13037100.0],["2023-08-23",10.53,11.31,10.46,11.12,19862900.0],["2023-08-24",11.06,11.07,10.2,10.36,12899000.0],["2023-08-25",10.46,10.76,10.06,10.37,12118600.0],["2023-08-28",10.48,10.82,10.375,10.49,10020400.0],["2023-08-29",10.39,12.55,10.35,12.3,42040200.0],["2023-08-30",12.02,12.18,11.56,12.05,22609100.0],["2023-08-31",12.06,12.275,11.23,11.35,18926600.0],["2023-09-01",11.39,11.56,10.755,11.04,15521100.0],["2023-09-05",10.98,11.23,10.72,10.98,9992700.0],["2023-09-06",10.98,11.65,10.93,11.24,17992400.0],["2023-09-07",11.09,11.53,10.55,11.38,12779500.0],["2023-09-08",11.3,11.34,10.76,10.95,17076400.0],["2023-09-11",10.8,10.99,10.085,10.14,16638000.0],["2023-09-12",10.68,11.19,10.41,10.54,20067300.0],["2023-09-13",10.59,10.71,10.22,10.28,13919300.0],["2023-09-14",10.6,11.245,10.59,10.97,20371900.0],["2023-09-15",10.98,10.98,10.59,10.77,12896300.0],["2023-09-18",11.365,11.59,10.91,10.93,22987200.0],["2023-09-19",11.03,11.169,10.41,10.44,19097400.0],["2023-09-20",10.42,10.57,9.99,10.02,16446300.0],["2023-09-21",9.71,9.76,9.32,9.58,15842100.0],["2023-09-22",9.65,9.759,9.18,9.24,10148700.0],["2023-09-25",9.0,9.38,8.911,9.26,15217300.0],["2023-09-26",9.12,9.37,9.0,9.06,9306300.0],["2023-09-27",9.3,9.53,8.82,9.02,15833100.0],["2023-09-28",9.08,9.91,8.955,9.43,22547900.0],["2023-09-29",9.54,9.62,9.21,9.33,14715100.0],["2023-10-02",10.1,10.95,9.8,9.88,32634600.0],["2023-10-03",9.65,9.89,8.67,8.78,19688400.0],["2023-10-04",9.01,9.14,8.605,9.065,16082200.0],["2023-10-05",9.16,9.365,8.78,9.01,15207000.0],["2023-10-06",8.78,9.978,8.78,9.92,19746400.0],["2023-10-09",9.51,10.21,9.51,10.17,16244800.0],["2023-10-10",10.13,10.59,9.96,10.16,16776900.0],["2023-10-11",9.96,10.08,9.14,9.405,16483300.0],["2023-10-12",9.32,9.48,9.112,9.2,8765900.0],["2023-10-13",9.25,9.28,8.96,9.15,10907600.0],["2023-10-16",10.02,10.47,9.1,9.42,36847900.0],["2023-10-17",9.25,9.935,9.12,9.67,18436800.0],["2023-10-18",9.57,9.675,8.7,8.84,20475400.0],["2023-10-19",8.96,9.19,8.68,8.82,16767600.0],["2023-10-20",9.1,9.4,8.82,8.87,20312900.0],["2023-10-23",9.12,10.039,8.975,9.67,38368300.0],["2023-10-24",10.81,11.37,10.3,10.67,51057500.0],["2023-10-25",10.88,11.28,10.46,10.56,37323800.0],["2023-10-26",10.25,10.461,9.46,9.79,24072400.0],["2023-10-27",10.02,10.18,9.46,9.54,16637300.0],["2023-10-30",9.92,10.28,9.38,9.61,18914900.0],["2023-10-31",9.57,9.85,9.27,9.78,14947700.0],["2023-11-01",10.0,10.285,9.66,10.21,24654600.0],["2023-11-02",10.55,11.31,10.38,11.3,28604100.0],["2023-11-03",11.02,11.59,10.88,11.39,27466900.0],["2023-11-06",11.63,11.95,10.715,11.01,21872300.0],["2023-11-07",10.91,11.17,10.43,11.07,20864900.0],["2023-11-08",10.8,10.826,10.06,10.28,22190800.0],["2023-11-09",11.1,12.08,10.125,10.21,53622500.0],["2023-11-10",10.32,10.49,9.7,10.36,25662200.0],["2023-11-13",10.12,10.14,9.535,9.79,18073300.0],["2023-11-14",10.0,10.22,9.33,9.73,22081300.0],["2023-11-15",9.89,10.835,9.69,10.68,31966600.0],["2023-11-16",10.2,10.28,9.73,10.16,20282700.0],["2023-11-17",10.24,10.525,9.89,10.48,16492500.0],["2023-11-20",10.59,11.54,10.59,11.32,25617600.0],["2023-11-21",11.01,11.38,10.717,11.17,19169700.0],["2023-11-22",11.278,11.645,10.67,11.6,20774500.0],["2023-11-24",11.65,12.26,11.418,12.02,18308800.0],["2023-11-27",11.5,12.15,11.37,11.82,18481200.0],["2023-11-28",12.14,12.91,11.8,12.86,33551000.0],["2023-11-29",12.88,13.29,12.65,13.0,25277500.0],["2023-11-30",13.03,13.14,12.51,12.55,16717000.0],["2023-12-01",12.75,13.82,12.71,13.77,32026700.0],["2023-12-04",15.15,15.69,14.365,15.0,45641100.0],["2023-12-05",15.01,16.02,14.85,15.14,46782600.0],["2023-12-06",15.4,15.47,14.69,14.76,34912400.0],["2023-12-07",14.27,15.14,14.12,14.88,22045600.0],["2023-12-08",15.09,15.97,15.04,15.83,31412700.0],["2023-12-11",14.84,14.86,13.53,14.02,31166900.0],["2023-12-12",14.19,14.28,13.8,14.065,16558600.0],["2023-12-13",14.0,15.25,13.74,15.24,33196900.0],["2023-12-14",15.2,15.84,14.9,15.75,30588000.0],["2023-12-15",15.45,15.779,15.06,15.63,26005500.0],["2023-12-18",15.17,16.43,15.16,16.4,33815600.0],["2023-12-19",17.03,17.67,16.15,16.68,43752200.0],["2023-12-20",17.54,17.96,16.4,16.45,45023500.0],["2023-12-21",16.95,16.97,16.27,16.75,30398700.0],["2023-12-22",16.75,18.39,16.52,17.78,45554800.0],["2023-12-26",17.43,17.54,16.86,17.35,30645300.0],["2023-12-27",17.9,18.75,17.63,18.62,43092600.0],["2023-12-28",18.21,18.37,17.34,17.6,45018800.0],["2023-12-29",17.87,18.185,15.03,15.47,58700400.0],["2024-01-02",17.07,17.11,15.31,15.41,35508200.0],["2024-01-03",13.99,15.23,13.75,15.04,29189700.0],["2024-01-04",15.31,16.08,14.95,15.86,26736700.0],["2024-01-05",15.54,15.565,14.367,14.83,26205200.0],["2024-01-08",15.08,16.2,14.23,16.01,40667000.0],["2024-01-09",15.9,16.17,15.52,15.74,22881600.0],["2024-01-10",15.2,16.31,14.77,15.55,40743800.0],["2024-01-11",16.64,17.02,12.83,13.09,71584500.0],["2024-01-12",12.755,12.755,11.72,11.73,44452800.0],["2024-01-16",11.505,11.85,10.92,11.29,27395500.0],["2024-01-17",11.0,11.13,10.65,10.87,22798500.0],["2024-01-18",10.91,11.17,10.23,10.33,27512200.0],["2024-01-19",10.33,10.39,9.635,10.29,31708400.0],["2024-01-22",10.03,11.055,9.84,10.6,27717400.0],["2024-01-23",10.24,10.59,9.93,10.38,19428300.0],["2024-01-24",10.63,10.92,10.0,10.07,21642500.0],["2024-01-25",10.155,10.65,9.99,10.63,19017500.0],["2024-01-26",11.24,11.56,10.9,11.35,25001900.0],["2024-01-29",11.41,12.13,11.23,11.55,31102800.0],["2024-01-30",11.55,11.73,11.19,11.34,16150900.0],["2024-01-31",11.06,11.595,10.87,10.9,17685000.0],["2024-02-01",10.9,11.44,10.56,11.3,18566200.0],["2024-02-02",11.0,11.4,10.92,11.21,13330900.0],["2024-02-05",11.21,11.32,10.33,10.34,16253200.0],["2024-02-06",10.428,10.85,10.254,10.81,11288800.0],["2024-02-07",10.74,11.4,10.435,11.32,14750900.0],["2024-02-08",11.82,13.065,11.73,13.05,31593200.0],["2024-02-09",14.0,14.79,13.56,14.55,43578000.0],["2024-02-12",14.58,16.35,14.55,15.92,41246800.0],["2024-02-13",14.46,15.84,14.1,15.44,26101000.0],["2024-02-14",16.99,17.62,16.55,17.62,34163800.0],["2024-02-15",17.9,18.24,16.14,16.53,37285200.0],["2024-02-16",16.65,17.07,15.92,16.45,21607100.0],["2024-02-20",16.54,16.69,15.185,16.04,21082600.0],["2024-02-21",15.16,15.849,15.07,15.1,13720900.0],["2024-02-22",15.2,15.89,14.93,15.73,16953900.0],["2024-02-23",15.14,15.31,14.33,14.85,18732400.0],["2024-02-26",14.9,17.45,14.89,17.37,39162500.0],["2024-02-27",18.1,18.36,16.22,16.8,43619600.0],["2024-02-28",17.44,17.59,15.23,15.65,60473200.0],["2024-02-29",15.68,15.825,13.71,14.12,39477700.0],["2024-03-01",14.29,14.47,13.48,14.44,22850900.0],["2024-03-04",14.83,14.99,13.125,13.48,38864500.0],["2024-03-05",12.97,13.53,11.94,12.25,33797600.0],["2024-03-06",12.96,13.02,11.99,12.12,26071900.0],["2024-03-07",12.04,12.36,11.75,11.97,21504500.0],["2024-03-08",12.03,13.197,12.015,12.35,28611900.0],["2024-03-11",12.83,12.9,11.73,11.78,26591100.0],["2024-03-12",11.85,11.91,11.295,11.62,20966500.0],["2024-03-13",11.67,12.195,11.64,11.73,19500900.0],["2024-03-14",11.5,11.53,10.6,10.93,21896100.0],["2024-03-15",10.74,11.83,10.66,11.6,26319000.0],["2024-03-18",11.45,11.84,11.07,11.43,16502000.0],["2024-03-19",10.99,11.28,10.49,11.09,17173600.0],["2024-03-20",11.75,12.43,11.2,12.4,28659500.0],["2024-03-21",12.425,12.62,11.93,11.98,21698200.0],["2024-03-22",11.745,11.81,11.33,11.4,15608800.0],["2024-03-25",11.6,12.55,11.59,12.44,25910300.0],["2024-03-26",12.46,12.58,11.95,12.05,18325200.0],["2024-03-27",12.35,12.49,11.71,12.24,18676600.0],["2024-03-28",12.41,13.12,12.144,12.24,27988300.0],["2024-04-01",12.05,12.28,11.35,11.47,18326800.0],["2024-04-02",10.9,10.92,10.48,10.61,19962400.0],["2024-04-03",10.62,10.745,10.26,10.29,19594900.0],["2024-04-04",10.6,10.82,10.1,10.19,21857700.0],["2024-04-05",10.0,10.46,9.89,10.2,17417400.0],["2024-04-08",10.63,10.76,9.86,10.05,20794200.0],["2024-04-09",9.95,10.235,9.81,10.0,14698300.0],["2024-04-10",9.71,10.11,9.61,9.87,15495100.0],["2024-04-11",9.8,9.915,9.645,9.75,16384200.0],["2024-04-12",9.68,9.69,8.97,9.1,17080700.0],["2024-04-15",9.01,9.215,8.5,8.57,17777600.0],["2024-04-16",8.39,8.41,7.89,8.06,21282700.0],["2024-04-17",8.12,8.38,7.94,7.97,17229400.0],["2024-04-18",7.91,8.42,7.8,8.29,17397300.0],["2024-04-19",8.55,9.15,8.48,9.13,25743400.0],["2024-04-22",9.75,11.27,9.581,11.24,57543000.0],["2024-04-23",11.11,12.17,11.04,11.85,49371600.0],["2024-04-24",11.8,12.65,11.71,11.88,49637500.0],["2024-04-25",11.15,12.13,10.88,12.11,38061700.0],["2024-04-26",11.95,12.44,11.81,11.93,23771800.0],["2024-04-29",11.322,11.63,10.97,11.08,23723800.0],["2024-04-30",10.65,10.9,10.0,10.11,33121300.0],["2024-05-01",9.85,10.62,9.65,9.82,28804500.0],["2024-05-02",10.22,10.44,9.81,10.3,22138600.0],["2024-05-03",10.65,11.09,10.28,10.42,22794900.0],["2024-05-06",10.63,11.17,10.59,10.77,28400000.0],["2024-05-07",10.62,10.64,10.01,10.17,17144400.0],["2024-05-08",9.942,10.36,9.775,10.35,15022900.0],["2024-05-09",10.14,10.46,10.1,10.28,11683900.0],["2024-05-10",10.3,10.36,9.19,9.2,22421300.0],["2024-05-13",9.51,9.77,9.4,9.5,12079800.0],["2024-05-14",9.31,9.867,9.24,9.78,13969800.0],["2024-05-15",10.15,10.4,9.755,10.38,18179800.0],["2024-05-16",10.18,10.41,9.93,10.0,12932700.0],["2024-05-17",10.2,10.63,9.95,10.06,16089400.0],["2024-05-20",10.17,11.03,9.885,10.96,24445900.0],["2024-05-21",11.01,11.29,10.525,10.61,21370800.0],["2024-05-22",10.6,11.34,10.55,10.79,20288100.0],["2024-05-23",10.94,10.98,9.93,9.97,18215900.0],["2024-05-24",10.08,10.618,9.962,10.37,14857400.0],["2024-05-28",10.42,10.88,10.21,10.34,20147300.0],["2024-05-29",10.265,10.43,9.984,10.0,14135000.0],["2024-05-30",10.1,10.67,9.97,10.05,23375000.0],["2024-05-31",10.24,10.29,9.515,9.74,24296400.0],["2024-06-03",10.03,10.23,9.56,9.65,19602300.0],["2024-06-04",9.67,10.17,9.52,9.67,26245200.0],["2024-06-05",9.81,9.86,8.81,9.65,41068500.0],["2024-06-06",9.45,10.39,9.44,10.16,34641900.0],["2024-06-07",10.17,10.51,9.71,9.72,21534300.0],["2024-06-10",9.66,10.01,9.47,9.895,15832000.0],["2024-06-11",9.65,10.02,9.045,9.99,24437000.0],["2024-06-12",10.36,10.99,10.195,10.64,30289800.0],["2024-06-13",10.61,11.21,10.47,10.98,20246700.0],["2024-06-14",10.95,11.02,10.265,10.53,16812100.0],["2024-06-17",10.41,11.02,10.18,10.91,18687500.0],["2024-06-18",10.49,10.87,10.4,10.66,17176700.0],["2024-06-20",10.99,11.16,10.33,10.42,26189900.0],["2024-06-21",10.09,10.13,9.46,9.55,32273100.0],["2024-06-24",9.2,9.59,8.96,9.21,21871500.0],["2024-06-25",9.38,9.6,9.14,9.2,20106000.0],["2024-06-26",9.13,9.51,9.01,9.03,20045600.0],["2024-06-27",9.23,9.38,9.03,9.12,14652600.0],["2024-06-28",9.17,9.2,8.96,9.14,31572000.0],["2024-07-01",9.36,10.04,9.36,9.95,29211300.0],["2024-07-02",9.91,9.99,9.68,9.72,16261400.0],["2024-07-03",9.392,9.7,9.35,9.57,10714900.0],["2024-07-05",9.16,9.64,9.04,9.64,19688800.0],["2024-07-08",9.78,10.05,9.3,9.4,20760800.0],["2024-07-09",9.45,9.49,8.92,9.14,20229100.0],["2024-07-10",9.21,9.33,9.03,9.16,15041300.0],["2024-07-11",9.49,9.7,9.24,9.31,22285000.0],["2024-07-12",9.39,9.92,9.37,9.805,22468600.0],["2024-07-15",10.33,11.69,10.24,11.48,45399400.0],["2024-07-16",11.43,12.875,11.25,12.7,45170600.0],["2024-07-17",12.36,13.09,11.772,12.42,33442600.0],["2024-07-18",12.72,12.825,10.86,10.95,35483200.0],["2024-07-19",11.122,12.11,10.88,12.03,26982700.0],["2024-07-22",12.25,12.45,11.605,12.24,25489200.0],["2024-07-23",12.02,12.44,11.465,11.59,20403300.0],["2024-07-24",11.79,12.08,11.19,11.32,26974700.0],["2024-07-25",10.97,11.27,10.64,10.73,19743000.0],["2024-07-26",11.35,11.74,10.99,11.2,20906600.0],["2024-07-29",11.62,11.93,10.58,10.63,23678800.0],["2024-07-30",10.69,10.75,10.28,10.37,12538800.0],["2024-07-31",10.6,10.825,10.16,10.19,19332100.0],["2024-08-01",10.1,10.26,9.3,9.32,25911700.0],["2024-08-02",9.27,9.459,8.44,8.57,25183200.0],["2024-08-05",7.39,8.51,7.25,8.31,27482600.0],["2024-08-06",8.51,8.62,8.05,8.41,16261600.0],["2024-08-07",8.61,8.63,7.61,7.64,19183400.0],["2024-08-08",8.02,8.46,7.775,8.29,16550100.0],["2024-08-09",8.26,8.374,8.03,8.06,12830700.0],["2024-08-12",7.85,7.985,7.52,7.61,16904900.0],["2024-08-13",7.65,8.0,7.53,7.84,14088300.0],["2024-08-14",7.95,7.99,7.57,7.65,13438300.0],["2024-08-15",7.72,8.05,7.65,7.68,17139900.0],["2024-08-16",7.705,8.146,7.68,7.99,17141800.0],["2024-08-19",8.01,8.17,7.8,8.05,15242800.0],["2024-08-20",8.2,8.31,7.86,8.04,14599200.0],["2024-08-21",8.08,8.38,7.97,8.35,18416100.0],["2024-08-22",8.34,8.385,8.02,8.05,13114000.0],["2024-08-23",8.08,8.52,7.98,8.5,20932600.0],["2024-08-26",8.5,8.55,8.21,8.36,13839100.0],["2024-08-27",8.2,8.28,7.8,7.9,16531300.0],["2024-08-28",7.82,7.875,7.53,7.64,11679900.0],["2024-08-29",7.79,8.02,7.61,7.68,11626300.0],["2024-08-30",7.72,7.76,7.52,7.53,14246300.0],["2024-09-03",7.48,7.48,6.71,6.78,19636700.0],["2024-09-04",6.69,7.05,6.615,6.85,11131700.0],["2024-09-05",6.78,6.94,6.63,6.69,12122600.0],["2024-09-06",6.79,6.82,6.355,6.38,14844000.0],["2024-09-09",6.58,6.85,6.39,6.81,15313200.0],["2024-09-10",6.84,7.28,6.6,7.24,13679300.0],["2024-09-11",7.0,7.19,6.7,7.09,15510900.0],["2024-09-12",7.13,7.16,6.97,7.03,11186700.0],["2024-09-13",7.07,7.3,6.95,7.2,15070100.0],["2024-09-16",6.99,7.09,6.83,6.96,12058900.0],["2024-09-17",7.09,7.28,6.97,7.1,12657600.0],["2024-09-18",7.08,7.57,7.01,7.17,18980200.0],["2024-09-19",7.57,7.62,7.162,7.22,25317600.0],["2024-09-20",7.21,7.255,6.94,7.19,27478000.0],["2024-09-23",7.19,7.4,7.11,7.33,16549400.0],["2024-09-24",7.36,7.54,7.16,7.53,16585100.0],["2024-09-25",7.53,7.73,7.4,7.44,17570600.0],["2024-09-26",7.69,8.047,7.52,7.77,23942500.0],["2024-09-27",8.0,8.07,7.695,7.84,16598100.0],["2024-09-30",7.56,7.62,7.35,7.42,13219200.0],["2024-10-01",7.4,7.45,6.98,7.08,14987100.0],["2024-10-02",7.08,7.366,7.014,7.25,12494600.0],["2024-10-03",7.19,7.44,7.15,7.43,11312000.0],["2024-10-04",7.58,7.86,7.45,7.85,20255600.0],["2024-10-07",8.05,8.52,7.9,8.16,34911800.0],["2024-10-08",7.98,8.22,7.87,8.16,21403400.0],["2024-10-09",8.14,8.21,7.76,7.82,18864100.0],["2024-10-10",7.77,7.87,7.61,7.74,13501100.0],["2024-10-11",7.78,8.44,7.75,8.41,20035700.0],["2024-10-14",8.66,8.91,8.43,8.74,30168500.0],["2024-10-15",8.71,9.13,8.59,8.77,22863000.0],["2024-10-16",8.991,9.12,8.784,9.08,17126400.0],["2024-10-17",8.92,9.46,8.76,9.2,21264000.0],["2024-10-18",9.39,9.95,9.38,9.86,23257600.0],["2024-10-21",9.75,9.765,9.38,9.74,17448200.0],["2024-10-22",9.59,9.965,9.3,9.92,15335800.0],["2024-10-23",9.78,9.875,9.4,9.77,19160300.0],["2024-10-24",10.0,10.448,9.88,10.19,23849700.0],["2024-10-25",10.23,10.279,9.611,9.64,22731200.0],["2024-10-28",10.02,10.7,9.93,10.56,31325400.0],["2024-10-29",10.85,11.19,10.72,10.87,28045200.0],["2024-10-30",10.57,10.91,10.42,10.48,24276700.0],["2024-10-31",9.965,10.23,9.1,9.24,26822900.0],["2024-11-01",9.43,9.965,9.25,9.44,23181500.0],["2024-11-04",9.2,9.2,8.715,8.98,22381100.0],["2024-11-05",9.16,9.83,9.16,9.71,20322700.0],["2024-11-06",10.78,12.29,10.61,12.25,55373600.0],["2024-11-07",11.87,12.64,11.73,12.39,32921300.0],["2024-11-08",12.33,12.84,12.01,12.81,29607100.0],["2024-11-11",14.06,15.87,13.825,14.97,82491000.0],["2024-11-12",14.08,14.89,13.48,14.45,47706400.0],["2024-11-13",14.185,14.83,12.49,12.67,44053500.0],["2024-11-14",12.83,13.07,11.76,11.865,26248300.0],["2024-11-15",12.23,12.4,11.46,12.37,25315300.0],["2024-11-18",12.25,12.66,11.894,12.16,23598000.0],["2024-11-19",12.11,12.635,11.92,12.27,25901100.0],["2024-11-20",12.67,12.94,11.96,12.15,42781600.0],["2024-11-21",12.77,13.13,10.9,11.76,55190500.0],["2024-11-22",11.5,12.52,11.22,12.31,31252600.0],["2024-11-25",12.46,12.78,11.73,12.06,27019400.0],["2024-11-26",11.59,11.98,11.02,11.17,26449900.0],["2024-11-27",11.465,12.58,11.35,12.37,29057500.0],["2024-11-29",12.59,13.34,12.42,12.65,21894800.0],["2024-12-02",12.6,12.75,12.03,12.1,21982800.0],["2024-12-03",11.73,12.41,11.71,12.14,18211800.0],["2024-12-04",12.095,13.025,11.92,12.95,22245800.0],["2024-12-05",13.75,14.12,12.265,12.32,44049200.0],["2024-12-06",12.52,13.6,12.52,12.95,26721800.0],["2024-12-09",12.045,12.14,11.02,11.21,76744100.0],["2024-12-10",11.495,11.62,10.73,11.1,43080500.0],["2024-12-11",11.3,12.16,11.21,11.77,45042400.0],["2024-12-12",12.935,13.28,11.84,12.33,110945000.0],["2024-12-13",12.52,13.68,12.5,12.99,53985600.0],["2024-12-16",13.27,14.55,13.07,14.03,54388600.0],["2024-12-17",14.47,14.7,13.8,13.97,38468400.0],["2024-12-18",13.7,13.99,11.65,11.95,41110600.0],["2024-12-19",12.68,12.72,11.125,11.19,28545800.0],["2024-12-20",10.92,11.7,10.79,11.55,34710000.0],["2024-12-23",11.39,11.46,10.69,10.8,23451100.0],["2024-12-24",11.24,11.73,11.09,11.67,13445800.0],["2024-12-26",11.45,11.755,11.22,11.55,13954200.0],["2024-12-27",11.53,11.61,10.83,10.99,17172300.0],["2024-12-30",10.725,10.76,10.02,10.5,28036800.0],["2024-12-31",10.77,10.86,9.985,10.21,22608400.0],["2025-01-02",10.49,10.96,10.21,10.46,23687000.0],["2025-01-03",10.565,12.39,10.45,12.34,40656400.0],["2025-01-06",12.59,13.01,12.315,12.89,27593700.0],["2025-01-07",12.6,12.99,12.015,12.41,23285100.0],["2025-01-08",12.06,12.12,11.5,12.02,22053200.0],["2025-01-10",11.76,12.08,11.49,12.0,20783500.0],["2025-01-13",11.34,11.9,11.02,11.77,22636200.0],["2025-01-14",12.25,12.7,11.93,12.24,27050800.0],["2025-01-15",12.76,13.59,12.67,13.46,34406300.0],["2025-01-16",13.325,13.629,12.96,13.29,23286000.0],["2025-01-17",13.87,14.43,13.33,13.39,35962100.0],["2025-01-21",13.97,14.37,12.52,12.74,46327500.0],["2025-01-22",12.91,13.74,12.465,13.14,37663100.0],["2025-01-23",12.83,14.54,12.75,12.99,65645900.0],["2025-01-24",13.325,14.23,13.05,13.54,46786200.0],["2025-01-27",12.59,12.63,11.072,11.45,56712600.0],["2025-01-28",11.66,11.7,10.75,10.95,37288700.0],["2025-01-29",10.83,11.528,10.71,11.22,44705300.0],["2025-01-30",11.48,12.14,11.42,11.9,43478100.0],["2025-01-31",12.0,12.46,11.69,11.88,38259800.0],["2025-02-03",10.87,12.245,10.66,11.99,33672600.0],["2025-02-04",11.8,12.389,11.79,12.29,21638700.0],["2025-02-05",12.39,12.545,11.7,11.74,23224100.0],["2025-02-06",11.76,12.05,11.31,11.61,18711800.0],["2025-02-07",11.97,12.41,11.48,11.64,35000600.0],["2025-02-10",11.73,11.89,11.41,11.63,19491200.0],["2025-02-11",11.59,11.61,11.03,11.14,20138500.0],["2025-02-12",10.97,11.32,10.88,11.16,16135800.0],["2025-02-13",11.185,12.3,10.87,12.23,38501900.0],["2025-02-14",12.155,12.48,12.025,12.27,21596500.0],["2025-02-18",12.15,12.21,11.37,11.56,22236100.0],["2025-02-19",11.65,11.99,11.52,11.56,15701400.0],["2025-02-20",11.785,12.01,11.41,11.6,23848000.0],["2025-02-21",11.89,11.93,10.44,10.46,41016700.0],["2025-02-24",10.6,10.625,9.84,9.99,41832300.0],["2025-02-25",9.475,9.96,8.7,9.32,42441200.0],["2025-02-26",9.22,9.6,8.71,8.94,30806300.0],["2025-02-27",9.48,9.72,8.6,8.66,33221600.0],["2025-02-28",8.6,9.29,8.52,9.28,26442900.0],["2025-03-03",10.06,10.15,8.72,8.86,36222500.0],["2025-03-04",8.6,8.83,7.95,8.41,32149700.0],["2025-03-05",8.66,8.92,8.425,8.88,20823600.0],["2025-03-06",8.345,8.56,7.95,8.115,34444700.0],["2025-03-07",8.055,8.55,7.92,8.37,25133700.0],["2025-03-10",7.95,8.13,7.412,7.56,25478500.0],["2025-03-11",7.63,7.86,7.24,7.72,20290000.0],["2025-03-12",7.87,7.99,7.495,7.85,17212600.0],["2025-03-13",7.85,7.88,7.25,7.31,18296900.0],["2025-03-14",7.54,7.9,7.495,7.82,18915000.0],["2025-03-17",7.69,8.0,7.57,7.76,19650100.0],["2025-03-18",7.61,7.82,7.39,7.4,20641000.0],["2025-03-19",7.46,7.95,7.42,7.78,19017200.0],["2025-03-20",7.71,8.129,7.65,7.76,19130500.0],["2025-03-21",7.62,8.03,7.5,7.95,25519400.0],["2025-03-24",8.21,8.73,8.16,8.72,29862700.0],["2025-03-25",8.75,8.83,8.33,8.51,30896700.0],["2025-03-26",8.45,8.49,7.85,7.9,21054600.0],["2025-03-27",7.75,8.18,7.66,7.77,21902000.0],["2025-03-28",7.66,7.758,7.29,7.41,22949400.0],["2025-03-31",7.12,7.256,6.87,7.12,21383800.0],["2025-04-01",7.17,7.6,6.99,7.54,21919700.0],["2025-04-02",7.33,8.06,7.3,8.02,30412200.0],["2025-04-03",7.275,7.5,7.2,7.3,18115900.0],["2025-04-04",7.08,7.19,6.4,7.14,20823400.0],["2025-04-07",6.5,7.75,6.385,7.11,26088000.0],["2025-04-08",7.43,7.43,6.3,6.54,23423600.0],["2025-04-09",6.52,7.5,6.22,7.375,32597800.0],["2025-04-10",7.1,7.16,6.605,6.79,18398400.0],["2025-04-11",6.85,7.117,6.75,7.06,14522400.0],["2025-04-14",7.34,7.39,6.91,7.01,28604300.0],["2025-04-15",6.98,7.09,6.51,6.55,24971800.0],["2025-04-16",6.42,6.53,6.2,6.36,34267400.0],["2025-04-17",6.39,6.47,6.19,6.46,20974700.0],["2025-04-21",6.49,6.67,6.255,6.29,27824400.0],["2025-04-22",6.47,7.19,6.44,7.12,39942700.0],["2025-04-23",7.43,7.83,7.4,7.5,40070500.0],["2025-04-24",7.44,7.86,7.33,7.79,24749800.0],["2025-04-25",7.9,8.05,7.71,7.77,28068900.0],["2025-04-28",7.81,7.84,7.34,7.63,30193100.0],["2025-04-29",7.59,7.61,7.245,7.42,43903400.0],["2025-04-30",7.21,7.29,6.96,7.24,30845800.0],["2025-05-01",7.49,7.97,7.4,7.77,43539500.0],["2025-05-02",7.89,8.81,7.87,8.39,53438700.0],["2025-05-05",8.15,8.175,7.67,7.9,33472200.0],["2025-05-06",7.7,7.96,7.66,7.86,23708300.0],["2025-05-07",8.0,8.055,7.68,7.84,22582100.0],["2025-05-08",8.2,8.69,8.08,8.44,30927100.0],["2025-05-09",8.52,8.89,8.26,8.48,32559800.0],["2025-05-12",9.02,9.12,8.475,8.7,29993500.0],["2025-05-13",8.88,9.09,8.63,9.06,32790200.0],["2025-05-14",9.03,9.06,8.8,8.91,20643300.0],["2025-05-15",8.73,8.8,8.392,8.7,28851800.0],["2025-05-16",8.71,9.47,8.71,9.15,36915500.0],["2025-05-19",8.82,9.068,8.685,8.97,21131800.0],["2025-05-20",8.91,8.99,8.655,8.93,20156500.0],["2025-05-21",8.85,9.32,8.72,8.84,37772900.0],["2025-05-22",9.19,9.52,8.83,8.94,40257200.0],["2025-05-23",8.66,8.81,8.47,8.55,23067500.0],["2025-05-27",8.855,9.195,8.67,9.14,40428200.0],["2025-05-28",9.09,9.09,8.36,8.38,39052900.0],["2025-05-29",8.49,8.49,8.09,8.18,31246500.0],["2025-05-30",8.08,8.265,7.93,8.07,34036600.0],["2025-06-02",8.0,8.49,7.99,8.48,34057100.0],["2025-06-03",8.55,9.09,8.49,9.03,42216800.0],["2025-06-04",8.96,9.64,8.9,9.5,39116400.0],["2025-06-05",9.655,9.69,8.88,8.99,46346900.0],["2025-06-06",9.25,10.2,9.22,9.85,55897400.0],["2025-06-09",10.255,10.26,9.54,10.12,49134500.0],["2025-06-10",10.23,10.5,9.97,10.45,49548800.0],["2025-06-11",10.44,10.87,10.261,10.55,41081500.0],["2025-06-12",10.23,10.635,10.125,10.21,26537200.0],["2025-06-13",9.935,10.21,9.5,9.72,39189200.0],["2025-06-16",9.87,10.21,9.72,10.17,46929500.0],["2025-06-17",10.04,10.05,9.36,9.66,42121700.0],["2025-06-18",9.58,10.06,9.46,9.94,50959400.0],["2025-06-20",10.08,10.14,9.48,9.56,33914900.0],["2025-06-23",9.25,9.55,8.87,9.27,40675600.0],["2025-06-24",9.44,10.05,9.36,10.02,45854600.0],["2025-06-25",10.27,10.39,9.83,10.0,34228600.0],["2025-06-26",9.9,10.64,9.704,10.51,57591300.0],["2025-06-27",10.56,10.9,10.28,10.55,56141900.0],["2025-06-30",10.765,11.44,10.65,11.3,49089100.0],["2025-07-01",11.135,11.61,11.03,11.27,49405900.0],["2025-07-02",11.53,12.27,11.485,12.2,44100000.0],["2025-07-03",12.215,12.73,12.045,12.17,27630600.0],["2025-07-07",11.87,11.88,10.93,11.55,26513500.0],["2025-07-08",11.78,12.0,11.555,11.57,18320400.0],["2025-07-09",11.81,12.29,11.41,12.24,30139800.0],["2025-07-10",12.16,12.77,11.955,12.59,30089700.0],["2025-07-11",12.94,13.03,12.34,12.42,31304500.0],["2025-07-14",12.755,13.65,12.26,12.51,53371800.0],["2025-07-15",12.2,12.405,11.9,12.1,30289100.0],["2025-07-16",12.46,12.875,12.44,12.57,30469000.0],["2025-07-17",12.6,13.48,12.33,13.33,50020100.0],["2025-07-18",13.5,14.12,13.24,13.86,54887000.0],["2025-07-21",14.15,15.34,13.925,14.02,127903700.0],["2025-07-22",14.29,14.36,13.655,14.27,55230500.0],["2025-07-23",14.22,14.585,13.7,14.34,65549400.0],["2025-07-24",14.375,14.93,14.08,14.69,59749200.0],["2025-07-25",14.46,14.74,13.92,14.54,43124400.0],["2025-07-28",14.545,14.65,14.01,14.51,47947100.0],["2025-07-29",14.48,14.6,13.29,13.6,31350900.0],["2025-07-30",13.84,13.98,13.23,13.52,21239200.0],["2025-07-31",13.69,13.84,13.3,13.41,28775400.0],["2025-08-01",12.01,12.074,10.87,11.03,50470100.0],["2025-08-04",11.305,11.495,11.08,11.42,17459700.0],["2025-08-05",11.42,11.44,10.82,11.13,26878900.0],["2025-08-06",11.09,11.72,10.59,11.66,37511300.0],["2025-08-07",11.92,12.32,11.41,11.58,23595300.0],["2025-08-08",11.67,11.79,10.95,11.08,20812900.0],["2025-08-11",11.54,11.66,11.04,11.11,21563300.0],["2025-08-12",11.29,11.52,11.15,11.44,16898500.0],["2025-08-13",11.5,11.8,11.41,11.59,18242500.0],["2025-08-14",11.37,12.28,11.22,12.25,34334800.0],["2025-08-15",12.02,12.03,11.295,11.33,30886400.0],["2025-08-18",11.18,12.48,11.16,12.32,40044800.0],["2025-08-19",12.34,12.41,11.78,11.96,31142900.0],["2025-08-20",11.845,12.555,11.21,12.52,38233000.0],["2025-08-21",12.35,12.52,12.12,12.27,33741900.0],["2025-08-22",12.19,13.515,12.02,13.22,52236800.0],["2025-08-25",12.78,13.38,12.4,13.28,50003300.0],["2025-08-26",12.97,13.73,12.88,13.69,35059200.0],["2025-08-27",13.66,13.98,13.41,13.55,29031700.0],["2025-08-28",13.83,14.17,13.64,13.8,37356800.0],["2025-08-29",13.72,13.98,13.435,13.76,35730100.0],["2025-09-02",13.3,14.3,12.97,14.09,46639400.0],["2025-09-03",14.24,14.46,13.32,13.45,40967000.0],["2025-09-04",13.355,13.49,12.9,13.16,38251400.0],["2025-09-05",13.44,13.87,12.66,13.29,37097700.0],["2025-09-08",13.29,13.59,12.974,13.44,42427800.0],["2025-09-09",13.79,15.3,13.66,15.21,66569100.0],["2025-09-10",15.44,16.42,15.26,16.4,55199700.0],["2025-09-11",16.19,16.83,15.595,15.65,36113300.0],["2025-09-12",15.89,15.99,15.545,15.89,39962200.0],["2025-09-15",16.01,16.925,15.87,16.68,40517200.0],["2025-09-16",16.8,17.755,16.58,17.52,53945100.0],["2025-09-17",17.35,17.88,16.745,17.62,43787700.0],["2025-09-18",17.95,18.04,17.395,17.51,30168500.0],["2025-09-19",17.5,18.24,17.35,17.46,43345000.0],["2025-09-22",17.042,17.735,16.68,17.5,43066300.0],["2025-09-23",18.11,18.3,17.0,17.07,36249100.0],["2025-09-24",17.84,20.13,17.78,17.99,59315300.0],["2025-09-25",17.44,17.53,16.425,16.74,31514500.0],["2025-09-26",17.82,17.96,16.475,17.69,49095700.0],["2025-09-29",18.23,20.01,18.131,19.78,45171400.0],["2025-09-30",19.64,19.77,18.76,19.03,43274300.0],["2025-10-01",19.54,19.59,18.51,18.93,34586000.0],["2025-10-02",19.36,19.66,18.9,19.25,29498300.0],["2025-10-03",19.39,20.795,18.97,19.44,40191800.0],["2025-10-06",20.47,22.08,20.1,21.56,40384700.0],["2025-10-07",21.8,21.87,20.11,21.47,32348000.0],["2025-10-08",21.74,22.415,21.37,21.99,28859500.0],["2025-10-09",22.01,22.37,21.16,22.28,24654200.0],["2025-10-10",22.89,23.935,20.64,21.01,36397200.0],["2025-10-13",21.51,22.01,20.864,21.7,25822400.0],["2025-10-14",20.835,22.93,20.066,22.19,26294700.0],["2025-10-15",22.8,23.01,21.49,22.13,19314900.0],["2025-10-16",22.11,22.11,19.4,19.55,22941100.0],["2025-10-17",18.81,20.29,18.5,20.03,22556500.0],["2025-10-20",21.06,22.55,20.61,22.01,22037400.0],["2025-10-21",21.585,22.19,20.49,20.67,18231100.0],["2025-10-22",20.22,20.58,18.39,18.99,20084800.0],["2025-10-23",19.15,20.96,19.15,20.49,17813400.0],["2025-10-24",21.27,21.89,20.9,21.42,15624700.0],["2025-10-27",22.225,23.49,21.57,23.0,21638900.0],["2025-10-28",22.95,23.235,21.43,21.555,22936600.0],["2025-10-29",22.025,22.58,21.06,22.17,25248100.0],["2025-10-30",21.455,21.83,20.74,21.09,20561300.0],["2025-10-31",21.71,21.905,19.311,19.78,33356000.0],["2025-11-03",20.885,21.83,19.95,20.72,33715600.0],["2025-11-04",19.69,20.925,19.06,19.275,25277300.0],["2025-11-05",19.42,19.73,18.41,18.97,32493600.0],["2025-11-06",18.83,18.9,17.3,17.34,22687000.0],["2025-11-07",16.585,17.125,15.97,17.01,22442100.0],["2025-11-10",17.79,18.0,17.05,17.32,17622700.0],["2025-11-11",16.81,16.82,15.92,16.14,22278700.0],["2025-11-12",16.47,16.47,15.08,15.46,24259800.0],["2025-11-13",15.065,15.2,13.6,13.88,28407500.0],["2025-11-14",13.21,14.536,12.75,13.95,31664700.0],["2025-11-17",13.765,14.235,13.335,13.88,22867700.0],["2025-11-18",13.63,14.24,13.455,13.94,18309400.0],["2025-11-19",13.97,14.455,13.035,13.35,21392400.0],["2025-11-20",14.08,14.33,12.74,12.78,21872500.0],["2025-11-21",12.5,12.91,12.038,12.71,18271700.0],["2025-11-24",13.055,13.91,12.83,13.88,17483100.0],["2025-11-25",13.63,14.44,13.125,14.39,21051300.0],["2025-11-26",14.575,15.24,14.23,14.96,19374700.0],["2025-11-28",15.72,16.65,15.56,16.13,21219100.0],["2025-12-01",15.24,15.809,14.88,15.48,19149400.0],["2025-12-02",15.845,16.25,15.2,15.22,21975200.0],["2025-12-03",15.195,15.68,14.89,15.64,14094000.0],["2025-12-04",15.43,15.85,15.22,15.59,12930000.0],["2025-12-05",15.33,15.429,14.7,14.94,15302800.0],["2025-12-08",15.13,15.405,14.76,14.96,12472000.0],["2025-12-09",14.64,15.965,14.41,15.51,15477900.0],["2025-12-10",15.32,15.825,15.11,15.57,14876200.0],["2025-12-11",15.2,15.805,14.66,15.75,21134900.0],["2025-12-12",15.745,16.27,15.03,15.3,18277400.0],["2025-12-15",15.29,15.29,13.57,13.71,19176500.0],["2025-12-16",13.57,13.86,13.075,13.47,13951400.0],["2025-12-17",13.67,13.99,12.835,12.96,14833700.0],["2025-12-18",13.475,13.735,13.115,13.38,14402700.0],["2025-12-19",13.725,14.64,13.69,14.5,19399800.0],["2025-12-22",15.025,15.09,14.29,14.4,13007900.0],["2025-12-23",14.08,14.23,13.635,13.67,11055500.0],["2025-12-24",13.84,13.93,13.542,13.92,4460600.0],["2025-12-26",13.93,13.95,13.38,13.44,8972100.0],["2025-12-29",13.155,13.65,13.045,13.21,8623500.0],["2025-12-30",13.365,13.48,12.7,12.7,13824400.0],["2025-12-31",12.77,13.07,12.62,12.67,10971600.0],["2026-01-02",13.01,14.395,12.646,14.16,21653500.0],["2026-01-05",14.75,14.955,14.36,14.79,14201200.0],["2026-01-06",14.79,15.25,14.38,14.98,14039800.0],["2026-01-07",14.93,15.345,14.585,15.27,17491900.0],["2026-01-08",15.05,15.49,14.84,15.13,13371900.0],["2026-01-09",15.5,16.085,15.2,15.32,16439500.0],["2026-01-12",15.3,16.46,14.99,16.45,20866200.0],["2026-01-13",16.66,16.95,16.15,16.75,19757500.0],["2026-01-14",17.3,17.94,16.76,17.31,27729100.0],["2026-01-15",16.9,17.33,16.51,16.57,15568000.0],["2026-01-16",17.73,19.39,17.3,19.24,53701100.0],["2026-01-20",17.84,18.98,17.8,18.1,25353400.0],["2026-01-21",18.245,18.75,16.96,17.25,21079200.0],["2026-01-22",17.41,17.68,16.8,17.08,13647200.0],["2026-01-23",17.07,18.445,16.55,17.28,22985400.0],["2026-01-26",17.155,17.17,16.2,16.23,20019400.0],["2026-01-27",16.32,17.706,16.19,17.55,18849000.0],["2026-01-28",17.72,18.04,17.17,17.55,14628700.0],["2026-01-29",17.22,17.3,16.05,16.97,18693900.0],["2026-01-30",16.44,16.59,15.25,15.47,19706700.0],["2026-02-02",15.09,15.79,14.8,15.32,15999700.0],["2026-02-03",15.47,16.2,14.72,15.34,18849700.0],["2026-02-04",15.02,15.11,13.455,14.14,26099900.0],["2026-02-05",13.64,14.18,11.81,12.06,32921100.0],["2026-02-06",13.01,14.565,12.81,14.45,25278000.0],["2026-02-09",13.9,15.12,13.8,14.97,18191300.0],["2026-02-10",14.5,15.32,14.5,14.83,14746500.0],["2026-02-11",14.95,15.115,14.28,14.8,17062500.0],["2026-02-12",14.78,15.18,13.935,14.2,21918600.0],["2026-02-13",14.39,15.62,14.01,15.22,19809700.0],["2026-02-17",14.778,15.065,14.085,14.65,17213300.0],["2026-02-18",15.25,16.06,15.05,15.49,26762800.0],["2026-02-19",15.27,16.25,15.12,16.22,17510400.0],["2026-02-20",16.195,17.185,15.41,15.68,20495600.0],["2026-02-23",15.17,15.99,15.1,15.65,14920900.0],["2026-02-24",15.79,16.78,15.39,16.5,17052100.0],["2026-02-25",17.03,17.408,16.735,17.08,17540100.0],["2026-02-26",16.8,17.22,16.54,17.09,12662600.0],["2026-02-27",16.69,16.94,15.78,16.29,15497700.0],["2026-03-02",15.6,16.9,15.5,16.43,19694000.0],["2026-03-03",15.915,16.29,15.148,15.29,24626100.0],["2026-03-04",15.71,17.015,15.52,16.53,21174700.0],["2026-03-05",16.45,16.61,15.05,15.6,21039000.0],["2026-03-06",15.055,15.09,13.935,14.165,20747700.0],["2026-03-09",13.91,14.79,13.57,14.7,17254400.0],["2026-03-10",14.85,15.39,14.53,14.64,15746600.0],["2026-03-11",14.68,15.265,14.35,14.81,15230500.0],["2026-03-12",14.455,14.75,13.93,14.5,16202900.0],["2026-03-13",15.0,15.56,14.005,14.04,19874700.0],["2026-03-16",14.63,14.88,14.18,14.4,18671400.0],["2026-03-17",14.22,14.989,14.18,14.68,14784800.0],["2026-03-18",14.46,14.672,13.925,14.1,18597900.0],["2026-03-19",13.7,14.35,13.253,14.14,12493400.0],["2026-03-20",14.03,14.1,13.01,13.38,15573500.0],["2026-03-23",13.41,14.585,13.41,14.37,16517600.0],["2026-03-24",14.16,14.73,14.025,14.33,13309100.0],["2026-03-25",14.8,15.25,14.47,15.16,16018100.0],["2026-03-26",14.83,14.9,13.64,14.005,14665400.0],["2026-03-27",13.66,13.67,12.663,12.8,17530700.0],["2026-03-30",12.905,13.06,11.5,11.83,16882500.0],["2026-03-31",12.16,12.48,11.515,12.36,18025000.0],["2026-04-01",12.66,12.87,12.42,12.55,13290900.0],["2026-04-02",11.914,13.0,11.75,12.86,14491000.0],["2026-04-06",12.96,13.71,12.95,13.52,12020400.0],["2026-04-07",13.3,14.2,13.24,14.19,14780900.0],["2026-04-08",15.49,16.315,15.33,16.11,28412100.0],["2026-04-09",16.0,17.175,15.965,16.69,18245200.0],["2026-04-10",16.74,17.15,16.565,16.6,13953800.0],["2026-04-13",16.202,17.44,15.94,17.37,14040300.0],["2026-04-14",18.048,18.91,17.8,18.12,17906900.0],["2026-04-15",17.735,17.945,16.6,17.42,31416300.0],["2026-04-16",17.58,17.69,16.155,16.92,23724500.0],["2026-04-17",17.48,18.48,17.05,18.11,20578400.0],["2026-04-20",17.96,18.53,17.571,18.11,22124900.0],["2026-04-21",18.29,18.31,17.35,17.41,16427400.0],["2026-04-22",18.11,18.67,18.101,18.48,16518600.0],["2026-04-23",18.29,18.985,17.785,18.21,14607000.0],["2026-04-24",18.575,19.07,18.265,18.61,20818400.0],["2026-04-27",18.49,18.885,18.01,18.28,14958500.0],["2026-04-28",17.53,17.57,16.495,16.57,21014400.0],["2026-04-29",16.565,16.57,15.31,15.98,18305800.0],["2026-04-30",16.245,17.28,16.2,17.24,22665900.0],["2026-05-01",18.51,19.495,18.17,18.5,32904600.0],["2026-05-04",18.62,19.1,18.16,18.68,18822200.0],["2026-05-05",19.2,20.42,19.06,20.35,20934500.0],["2026-05-06",22.4,23.74,22.33,23.7,37286500.0],["2026-05-07",23.42,24.14,22.88,24.11,26355500.0],["2026-05-08",24.41,24.47,23.14,24.08,17796300.0],["2026-05-11",23.845,25.86,23.845,25.34,18705100.0],["2026-05-12",24.54,25.01,23.41,24.51,18226200.0],["2026-05-13",24.798,25.3,24.055,24.92,14118100.0],["2026-05-14",24.92,25.2,23.87,24.62,13477300.0],["2026-05-15",23.712,24.145,23.08,23.49,14080200.0],["2026-05-18",23.53,23.57,22.51,23.18,17103600.0],["2026-05-19",22.635,23.115,21.73,22.645,14841000.0],["2026-05-20",23.15,24.2,22.774,23.67,13231200.0],["2026-05-21",23.9,24.77,23.63,24.47,13551700.0],["2026-05-22",24.59,25.065,24.31,24.49,11154100.0],["2026-05-26",25.155,26.3,25.14,26.08,16734000.0],["2026-05-27",26.49,27.39,25.67,26.94,16779800.0],["2026-05-28",26.73,28.54,26.46,27.74,19167800.0],["2026-05-29",27.47,27.85,26.585,27.11,18700700.0],["2026-06-01",26.575,28.84,25.85,28.25,18945700.0],["2026-06-02",28.23,28.94,26.955,27.32,17871500.0],["2026-06-03",27.68,28.64,27.25,27.65,16040300.0],["2026-06-04",26.51,28.08,26.06,27.47,16211400.0],["2026-06-05",26.51,26.51,23.98,24.66,18383900.0],["2026-06-08",25.365,26.17,24.31,25.69,12919100.0],["2026-06-09",26.45,27.205,23.91,25.295,19281700.0],["2026-06-10",24.72,25.69,23.665,24.08,17139800.0],["2026-06-11",24.23,26.435,24.09,26.14,15852100.0],["2026-06-12",26.68,27.59,26.331,26.61,10181300.0],["2026-06-15",28.45,28.475,27.24,27.38,10722000.0],["2026-06-16",27.17,28.469,27.17,27.42,12148100.0],["2026-06-17",27.26,28.79,27.087,27.43,11366000.0],["2026-06-18",28.47,28.8,27.59,28.1,14052800.0],["2026-06-22",28.44,30.32,28.18,28.63,15859100.0],["2026-06-23",27.1,29.55,26.75,28.69,11311600.0],["2026-06-24",28.59,28.91,26.63,27.42,14684000.0],["2026-06-25",28.23,28.49,25.56,27.76,16693400.0],["2026-06-26",27.06,28.901,26.28,28.57,28257400.0],["2026-06-29",28.81,29.109,26.18,27.75,19202300.0],["2026-06-30",27.35,27.53,26.3,27.38,16741000.0],["2026-07-01",26.865,26.88,23.722,23.96,21716100.0],["2026-07-02",23.905,24.0,21.58,22.11,18817500.0],["2026-07-06",22.811,24.39,22.695,22.87,17605480.206935],["2026-07-07",22.195,22.4,20.51,21.17,12887760.786275],["2026-07-08",21.2337,21.83,20.4801,21.09,14042076.334749],["2026-07-09",22.02,22.42,21.235,21.51,14902127.148553],["2026-07-10",21.55,21.81,20.56,20.965,12014110.364077],["2026-07-13",20.75,20.93,19.41,20.19,16007896.885743],["2026-07-14",21.2,21.57,19.565,20.19,13647491.161098],["2026-07-15",20.17,20.6538,19.365,20.1,13309973.914043],["2026-07-16",19.45,19.7,18.29,18.82,17582558.73454],["2026-07-17",18.025,19.07,17.44,18.26,16288985.067583],["2026-07-20",18.76,20.135,18.68,19.9,19351719.3031],["2026-07-21",20.298,21.775,20.02,21.49,17588161.809017],["2026-07-22",20.96,23.645,20.81,23.38,28122970.255865],["2026-07-23",23.36,25.17,23.295,23.86,24182645.369811],["2026-07-24",23.26,23.75,22.35,22.53,14509641.030736],["2026-07-27",22.6,22.91,21.15,21.97,13930637.561499],["2026-07-28",21.055,21.48,20.055,21.24,16283194.47808],["2026-07-29",21.005,21.045,18.131,18.24,23179936.116932],["2026-07-30",20.03,22.7,19.96,22.12,25665701.012233],["2026-07-31",22.985,23.15,20.02,20.17,20966777.877082],["2026-08-03",19.62,21.67,19.36,21.42,16515551.958751],["2026-08-04",21.27,22.325,20.84,21.56,17244914.115152],["2026-08-05",22.61,23.84,21.405,21.5,29376291.78449],["2026-08-06",21.03,22.55,20.5725,21.21,16278127.647609],["2026-08-07",21.94,22.17,20.32,20.52,12222654.786905],["2026-08-10",20.45,20.46,19.55,19.59,4342605.338438],["2026-08-11",23.57,23.66,19.34,20.24,76307010.959753],["2026-08-12",21.58,22.21,20.1936,20.32,34319086.64709],["2026-08-13",19.98,20.86,19.0408,19.21,24363843.714389],["2026-08-14",18.82,19.55,18.455,19.015,17015048.958001]]}