{"t":"ADMA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-10-17",7.0,8.91,7.0,8.55,0.0],["2013-10-18",8.54,8.55,8.5,8.53,28400.0],["2013-10-21",8.5,8.5,8.05,8.4,24500.0],["2013-10-22",8.4,8.5,8.4,8.45,5100.0],["2013-10-23",8.45,8.5,8.45,8.49,16900.0],["2013-10-24",8.5,8.5,8.25,8.4,48100.0],["2013-10-25",8.4,8.5,8.4,8.4,26000.0],["2013-10-28",8.49,8.5,8.4,8.5,2500.0],["2013-10-29",8.4,8.49,8.4,8.4,3000.0],["2013-10-30",8.4,8.4,8.4,8.4,4700.0],["2013-10-31",8.4,8.4,8.3,8.3,30100.0],["2013-11-01",8.3,8.5,8.3,8.31,8200.0],["2013-11-04",8.5,8.5,8.3,8.4,4500.0],["2013-11-05",8.5,8.5,8.3,8.3,6500.0],["2013-11-06",8.39,8.39,8.25,8.25,11500.0],["2013-11-07",8.25,8.25,8.25,8.25,4500.0],["2013-11-08",8.2,8.2,8.15,8.15,8100.0],["2013-11-11",8.15,8.15,7.9,8.0,11500.0],["2013-11-12",8.0,8.0,7.95,7.95,7000.0],["2013-11-13",8.5,8.5,8.15,8.4,32500.0],["2013-11-14",8.5,8.5,8.4,8.5,36200.0],["2013-11-15",8.5,8.5,8.5,8.5,88800.0],["2013-11-18",8.5,8.55,8.5,8.55,400.0],["2013-11-19",8.6,8.6,8.15,8.15,3400.0],["2013-11-20",8.11,8.11,8.02,8.02,11800.0],["2013-11-21",8.02,8.46,8.02,8.1,7000.0],["2013-11-22",8.39,8.39,8.15,8.15,6100.0],["2013-11-25",8.05,8.05,7.8,7.96,5200.0],["2013-11-26",7.96,7.96,7.6,7.95,11100.0],["2013-11-27",7.99,7.99,7.94,7.95,2700.0],["2013-11-29",7.9,8.0,7.9,8.0,3000.0],["2013-12-02",7.9,8.02,7.9,7.95,6000.0],["2013-12-03",8.1,8.1,7.96,7.96,2500.0],["2013-12-04",8.0,8.0,7.67,7.67,5100.0],["2013-12-05",7.75,7.77,7.4,7.4,6000.0],["2013-12-06",7.85,7.85,7.41,7.41,7000.0],["2013-12-09",7.42,7.46,7.11,7.15,5200.0],["2013-12-10",7.2,8.15,7.2,8.15,3900.0],["2013-12-11",7.66,7.74,7.26,7.3,4200.0],["2013-12-12",7.55,7.55,7.16,7.2,27100.0],["2013-12-13",7.25,7.3,7.21,7.21,2600.0],["2013-12-16",7.31,7.75,7.21,7.75,2300.0],["2013-12-17",7.55,7.7,7.3,7.3,4700.0],["2013-12-18",7.22,7.3,7.2,7.21,7500.0],["2013-12-19",7.45,7.45,7.21,7.21,2800.0],["2013-12-20",7.4,7.4,7.21,7.21,5400.0],["2013-12-23",7.22,7.22,6.8,6.8,20900.0],["2013-12-24",6.75,7.0,6.7,6.85,61400.0],["2013-12-26",6.8,6.9,6.52,6.87,51000.0],["2013-12-27",6.95,6.95,6.8,6.85,12300.0],["2013-12-30",6.85,7.25,6.85,7.25,7700.0],["2013-12-31",7.25,7.95,7.25,7.8,17800.0],["2014-01-02",7.8,7.8,7.5,7.5,9900.0],["2014-01-03",7.85,7.85,7.52,7.85,3700.0],["2014-01-06",7.85,7.85,7.85,7.85,0.0],["2014-01-07",7.95,8.01,7.95,8.0,1500.0],["2014-01-08",7.56,7.56,7.5,7.5,3200.0],["2014-01-09",7.94,7.94,7.5,7.5,3700.0],["2014-01-10",7.76,7.99,7.76,7.99,200.0],["2014-01-13",7.64,7.64,7.55,7.56,2800.0],["2014-01-14",7.56,7.56,7.56,7.56,0.0],["2014-01-15",7.56,7.56,7.56,7.56,0.0],["2014-01-16",7.8,7.95,7.65,7.95,8400.0],["2014-01-17",7.95,8.5,7.95,8.5,1700.0],["2014-01-21",8.49,8.85,8.1,8.1,2800.0],["2014-01-22",8.3,8.3,8.3,8.3,1000.0],["2014-01-23",8.3,8.3,8.3,8.3,0.0],["2014-01-24",8.3,8.3,8.3,8.3,0.0],["2014-01-27",8.3,8.85,8.3,8.797,34400.0],["2014-01-28",8.77,8.77,8.5,8.6,4000.0],["2014-01-29",8.55,8.55,8.55,8.55,500.0],["2014-01-30",8.37,8.55,8.14,8.55,2900.0],["2014-01-31",8.6,8.6,8.6,8.6,6900.0],["2014-02-03",8.6,8.6,8.2,8.2,16200.0],["2014-02-04",8.4,8.4,8.4,8.4,10800.0],["2014-02-05",8.45,8.45,8.4,8.4,8600.0],["2014-02-06",8.4,8.4,8.4,8.4,3300.0],["2014-02-07",8.4,9.15,8.4,8.7,9800.0],["2014-02-10",8.4,8.6,8.4,8.4,7100.0],["2014-02-11",8.4,8.42,8.37,8.4,4700.0],["2014-02-12",8.27,8.45,8.21,8.4,4300.0],["2014-02-13",8.4,8.4,8.4,8.4,100.0],["2014-02-14",8.4,8.5,8.4,8.5,15700.0],["2014-02-18",8.7,8.7,8.4,8.4,4700.0],["2014-02-19",8.4,8.55,8.4,8.5,4600.0],["2014-02-20",8.6,8.6,8.6,8.6,700.0],["2014-02-21",8.5,8.5,8.4,8.5,2500.0],["2014-02-24",9.41,10.16,8.4,8.5,3300.0],["2014-02-25",8.3,8.5,8.3,8.5,1100.0],["2014-02-26",8.5,8.5,8.3,8.5,2800.0],["2014-02-27",8.5,8.5,8.4,8.5,2600.0],["2014-02-28",8.45,8.51,8.45,8.51,2400.0],["2014-03-03",8.96,9.99,8.96,9.0,2400.0],["2014-03-04",8.8,8.9,8.51,8.51,2000.0],["2014-03-05",8.65,8.65,8.65,8.65,300.0],["2014-03-06",9.45,9.45,8.85,8.85,5000.0],["2014-03-07",8.9,8.9,8.9,8.9,400.0],["2014-03-10",8.75,8.75,8.31,8.31,1600.0],["2014-03-11",8.6,8.95,8.6,8.9,9600.0],["2014-03-12",8.75,8.75,8.75,8.75,100.0],["2014-03-13",8.75,8.9,8.42,8.42,6900.0],["2014-03-14",8.95,8.95,8.6,8.9,7200.0],["2014-03-17",8.9,8.9,8.5,8.5,9600.0],["2014-03-18",8.5,8.5,8.5,8.5,500.0],["2014-03-19",8.5,8.5,8.5,8.5,1200.0],["2014-03-20",8.4,8.5,8.4,8.5,4300.0],["2014-03-21",8.55,8.55,8.4,8.5,1200.0],["2014-03-24",8.35,8.35,8.35,8.35,1800.0],["2014-03-25",7.75,8.35,7.58,8.3,17600.0],["2014-03-26",8.3,8.3,8.3,8.3,1000.0],["2014-03-27",8.0,8.35,8.0,8.35,2600.0],["2014-03-28",8.35,8.35,8.35,8.35,0.0],["2014-03-31",8.4,8.4,7.75,8.35,32300.0],["2014-04-01",7.75,8.3,7.75,8.25,2100.0],["2014-04-02",7.6,8.3,7.6,8.3,1900.0],["2014-04-03",8.0,8.2,8.0,8.2,4800.0],["2014-04-04",8.3,8.3,8.2,8.3,2100.0],["2014-04-07",8.3,8.3,8.0,8.25,10400.0],["2014-04-08",8.2,8.35,7.99,8.35,6000.0],["2014-04-09",8.35,8.35,8.35,8.35,0.0],["2014-04-10",8.1,8.31,8.0,8.2,5900.0],["2014-04-11",7.85,8.2,7.5,8.05,7100.0],["2014-04-14",8.15,8.15,7.5,8.0,2400.0],["2014-04-15",8.0,8.0,8.0,8.0,0.0],["2014-04-16",8.0,8.0,8.0,8.0,0.0],["2014-04-17",8.0,8.0,8.0,8.0,0.0],["2014-04-21",8.0,8.0,8.0,8.0,0.0],["2014-04-22",7.75,8.3,7.0,7.75,8100.0],["2014-04-23",7.75,7.9,7.1,7.7,19700.0],["2014-04-24",7.75,7.75,7.0,7.75,1100.0],["2014-04-25",7.75,7.75,7.0,7.7,4400.0],["2014-04-28",7.54,7.65,7.05,7.53,7800.0],["2014-04-29",7.53,7.53,6.99,7.4,7200.0],["2014-04-30",7.75,7.75,6.76,7.75,10200.0],["2014-05-01",7.5,7.5,7.5,7.5,5700.0],["2014-05-02",7.5,7.5,7.5,7.5,0.0],["2014-05-05",7.5,7.5,7.5,7.5,0.0],["2014-05-06",7.3,7.5,7.01,7.5,10600.0],["2014-05-07",7.5,7.5,7.5,7.5,0.0],["2014-05-08",7.45,7.75,7.0,7.45,4200.0],["2014-05-09",7.45,7.45,7.3,7.35,1600.0],["2014-05-12",7.25,7.3,7.05,7.3,2600.0],["2014-05-13",7.3,7.3,7.3,7.3,0.0],["2014-05-14",7.6,7.6,7.45,7.5,8900.0],["2014-05-15",7.5,7.5,7.39,7.39,14000.0],["2014-05-16",7.5,7.5,7.15,7.5,3800.0],["2014-05-19",7.75,8.5,7.26,8.45,3700.0],["2014-05-20",8.45,8.45,8.45,8.45,0.0],["2014-05-21",8.38,8.38,7.18,8.0,3800.0],["2014-05-22",8.0,8.35,8.0,8.05,6000.0],["2014-05-23",8.08,8.5,7.16,8.5,6800.0],["2014-05-27",8.5,8.75,8.5,8.75,1800.0],["2014-05-28",8.75,9.0,8.6,8.75,11500.0],["2014-05-29",8.75,8.75,8.75,8.75,600.0],["2014-05-30",8.75,8.75,8.75,8.75,2900.0],["2014-06-02",8.75,8.75,8.75,8.75,0.0],["2014-06-03",9.5,9.5,9.5,9.5,500.0],["2014-06-04",9.01,9.25,9.01,9.25,5000.0],["2014-06-05",9.25,9.26,9.05,9.25,1800.0],["2014-06-06",9.06,9.2,9.02,9.2,700.0],["2014-06-09",9.2,9.2,9.2,9.2,0.0],["2014-06-10",9.21,9.21,9.11,9.21,4300.0],["2014-06-11",9.2,9.2,9.11,9.11,900.0],["2014-06-12",9.11,9.11,9.11,9.11,0.0],["2014-06-13",9.0,9.1,8.9,9.1,800.0],["2014-06-16",9.1,9.1,9.1,9.1,0.0],["2014-06-17",9.3,9.95,9.3,9.59,7300.0],["2014-06-18",9.59,9.6,9.58,9.6,7300.0],["2014-06-19",9.45,9.8,9.45,9.8,3500.0],["2014-06-20",9.99,9.99,8.5,9.95,14900.0],["2014-06-23",9.9,9.9,9.5,9.9,1100.0],["2014-06-24",9.74,9.9,9.3,9.3,19500.0],["2014-06-25",9.8,9.85,9.2,9.45,29200.0],["2014-06-26",9.3,9.5,9.1,9.5,25300.0],["2014-06-27",9.45,9.45,9.4,9.4,600.0],["2014-06-30",9.65,9.75,9.65,9.75,8100.0],["2014-07-01",9.65,9.65,9.65,9.65,600.0],["2014-07-02",9.7,9.7,9.7,9.7,100.0],["2014-07-03",9.7,9.7,9.7,9.7,0.0],["2014-07-07",9.75,10.5,9.7,10.5,1700.0],["2014-07-08",10.5,10.5,10.5,10.5,0.0],["2014-07-09",10.5,10.5,10.5,10.5,0.0],["2014-07-10",10.25,10.25,9.85,10.25,500.0],["2014-07-11",10.25,10.25,10.25,10.25,300.0],["2014-07-14",10.4,10.45,10.4,10.45,600.0],["2014-07-15",10.25,10.3,10.25,10.3,700.0],["2014-07-16",10.15,10.15,10.15,10.15,500.0],["2014-07-17",10.15,10.15,10.15,10.15,400.0],["2014-07-18",10.15,10.15,10.15,10.15,0.0],["2014-07-21",10.0,10.0,9.75,10.0,7300.0],["2014-07-22",10.0,10.0,10.0,10.0,1400.0],["2014-07-23",10.0,10.0,10.0,10.0,100.0],["2014-07-24",9.95,10.0,9.95,10.0,9300.0],["2014-07-25",10.0,10.0,9.97,9.97,400.0],["2014-07-28",9.95,9.97,9.55,9.97,11300.0],["2014-07-29",9.97,9.97,9.97,9.97,0.0],["2014-07-30",9.9,9.9,9.9,9.9,300.0],["2014-07-31",9.4,9.93,9.0,9.9,20700.0],["2014-08-01",9.85,9.9,9.75,9.75,400.0],["2014-08-04",9.9,10.75,9.8,9.8,4300.0],["2014-08-05",9.9,9.9,9.75,9.8,1200.0],["2014-08-06",9.76,10.0,9.75,9.95,9600.0],["2014-08-07",10.0,10.0,9.7,9.75,5200.0],["2014-08-08",9.95,9.95,9.75,9.75,9400.0],["2014-08-11",9.8,9.8,9.8,9.8,200.0],["2014-08-12",9.8,9.8,9.8,9.8,6300.0],["2014-08-13",9.8,9.9,9.75,9.85,2600.0],["2014-08-14",9.7,9.75,9.65,9.75,3600.0],["2014-08-15",9.85,9.85,9.75,9.77,10600.0],["2014-08-18",9.8,9.8,9.36,9.6,4900.0],["2014-08-19",9.6,9.6,9.6,9.6,300.0],["2014-08-20",9.5,9.5,9.5,9.5,1600.0],["2014-08-21",9.25,9.5,9.25,9.5,51600.0],["2014-08-22",9.5,9.5,9.5,9.5,4100.0],["2014-08-25",9.5,9.5,9.25,9.25,900.0],["2014-08-26",9.35,9.35,9.35,9.35,5800.0],["2014-08-27",9.35,9.35,9.2,9.2,1200.0],["2014-08-28",9.3,9.3,9.3,9.3,1200.0],["2014-08-29",9.3,9.35,9.3,9.35,2100.0],["2014-09-02",9.3,9.7,9.3,9.7,16000.0],["2014-09-03",9.6,9.75,9.6,9.75,4500.0],["2014-09-04",9.7,9.8,9.7,9.75,9100.0],["2014-09-05",9.8,9.85,9.8,9.85,5500.0],["2014-09-08",9.85,9.9,9.85,9.85,15300.0],["2014-09-09",9.75,9.9,9.75,9.9,14500.0],["2014-09-10",9.85,9.85,9.85,9.85,2100.0],["2014-09-11",9.8,10.0,9.45,10.0,51000.0],["2014-09-12",10.0,10.0,9.3,10.0,7300.0],["2014-09-15",9.8,9.85,9.8,9.85,600.0],["2014-09-16",9.85,9.85,9.7,9.85,1400.0],["2014-09-17",9.85,9.85,9.65,9.78,2800.0],["2014-09-18",9.85,9.85,9.7,9.8,2900.0],["2014-09-19",9.75,9.75,9.75,9.75,1600.0],["2014-09-22",9.52,9.75,9.52,9.75,11000.0],["2014-09-23",9.95,10.0,9.95,10.0,3300.0],["2014-09-24",10.0,10.0,10.0,10.0,13600.0],["2014-09-25",10.1,10.2,10.1,10.2,1100.0],["2014-09-26",10.2,10.25,10.2,10.25,4000.0],["2014-09-29",10.25,10.25,10.25,10.25,1000.0],["2014-09-30",10.35,10.35,10.3,10.3,4000.0],["2014-10-01",10.3,10.45,10.3,10.45,9700.0],["2014-10-02",11.0,11.1,10.5,10.75,35500.0],["2014-10-03",10.8,11.5,10.8,11.5,20400.0],["2014-10-06",11.5,11.75,11.5,11.75,23100.0],["2014-10-07",11.7,11.73,10.95,10.95,19600.0],["2014-10-08",10.95,10.97,10.95,10.95,5900.0],["2014-10-09",11.15,11.23,10.95,11.0,2100.0],["2014-10-10",11.36,11.43,11.23,11.3,3400.0],["2014-10-13",11.32,11.48,11.3,11.48,16700.0],["2014-10-14",11.5,11.75,11.5,11.75,9200.0],["2014-10-15",11.6,11.7,11.51,11.7,3400.0],["2014-10-16",11.7,11.7,11.7,11.7,0.0],["2014-10-17",11.7,12.5,11.7,11.75,12800.0],["2014-10-20",13.0,13.0,11.7,12.05,4900.0],["2014-10-21",12.05,12.05,12.05,12.05,3900.0],["2014-10-22",12.0,12.05,11.75,12.05,3300.0],["2014-10-23",11.75,11.75,11.75,11.75,2200.0],["2014-10-24",12.0,12.0,12.0,12.0,100.0],["2014-10-27",12.0,12.0,12.0,12.0,0.0],["2014-10-28",12.0,12.0,12.0,12.0,0.0],["2014-10-29",12.0,12.0,12.0,12.0,0.0],["2014-10-30",12.0,12.0,12.0,12.0,500.0],["2014-10-31",11.8,11.8,11.75,11.75,1100.0],["2014-11-03",11.5,11.85,11.5,11.85,2000.0],["2014-11-04",11.9,11.9,11.9,11.9,100.0],["2014-11-05",11.9,11.9,11.9,11.9,0.0],["2014-11-06",12.9,12.9,12.25,12.5,5800.0],["2014-11-07",12.5,12.5,12.25,12.25,700.0],["2014-11-10",11.75,13.53,10.74,12.0,17200.0],["2014-11-11",12.375,13.0,11.5,12.45,4900.0],["2014-11-12",12.55,12.55,12.2,12.25,4600.0],["2014-11-13",12.26,12.26,12.2,12.2,1100.0],["2014-11-14",12.2,12.45,12.2,12.45,700.0],["2014-11-17",12.25,12.25,11.75,11.8,2500.0],["2014-11-18",11.91,12.25,11.8,12.05,4100.0],["2014-11-19",12.19,12.2,12.11,12.12,1000.0],["2014-11-20",11.76,12.1,11.57,12.083,3800.0],["2014-11-21",11.75,12.0,11.0,11.76,8600.0],["2014-11-24",11.8,12.0,11.56,11.97,2800.0],["2014-11-25",11.65,12.75,11.62,12.49,7000.0],["2014-11-26",12.397,12.397,12.397,12.397,2100.0],["2014-11-28",12.37,12.37,12.37,12.37,2000.0],["2014-12-01",12.39,12.4,11.75,11.919,5100.0],["2014-12-02",11.919,11.919,11.919,11.919,0.0],["2014-12-03",13.25,14.0,9.55,10.61,83200.0],["2014-12-04",10.6,11.5,10.6,10.8,36300.0],["2014-12-05",10.8,10.8,10.1,10.4,9400.0],["2014-12-08",10.8,11.39,10.65,10.75,22700.0],["2014-12-09",10.8,11.15,10.52,10.62,13400.0],["2014-12-10",10.9,11.15,10.9,10.99,13000.0],["2014-12-11",11.05,11.49,11.0,11.0,13200.0],["2014-12-12",11.15,11.5,10.9,11.0,18300.0],["2014-12-15",11.0,11.045,10.9,10.99,42000.0],["2014-12-16",10.0,10.93,10.0,10.9,13600.0],["2014-12-17",10.58,11.09,10.57,11.07,1800.0],["2014-12-18",11.09,11.1,10.75,10.85,4400.0],["2014-12-19",11.0,11.52,10.55,10.55,26500.0],["2014-12-22",10.91,11.485,10.91,11.29,18900.0],["2014-12-23",11.51,11.51,10.94,11.1,10800.0],["2014-12-24",11.13,11.4,10.98,10.98,800.0],["2014-12-26",12.0,12.0,10.98,11.1,24000.0],["2014-12-29",11.64,11.64,10.91,11.0,7400.0],["2014-12-30",10.91,11.12,10.91,11.0,13300.0],["2014-12-31",11.13,11.25,10.98,11.17,16000.0],["2015-01-02",11.25,11.5,11.2,11.45,3300.0],["2015-01-05",11.5,11.519,11.11,11.11,1600.0],["2015-01-06",11.04,11.5,11.04,11.22,2800.0],["2015-01-07",11.06,11.95,10.91,11.02,5600.0],["2015-01-08",10.91,11.5,10.91,11.02,3100.0],["2015-01-09",11.95,11.95,10.94,11.0,9700.0],["2015-01-12",10.97,10.97,10.57,10.57,5300.0],["2015-01-13",10.75,10.9,10.63,10.75,38900.0],["2015-01-14",10.815,10.85,10.56,10.56,47600.0],["2015-01-15",10.755,10.99,10.65,10.73,39200.0],["2015-01-16",10.85,10.99,10.7,10.85,24400.0],["2015-01-20",11.0,11.32,10.92,10.99,24800.0],["2015-01-21",11.125,11.369,10.97,11.0,20400.0],["2015-01-22",10.9,11.31,10.9,10.99,2400.0],["2015-01-23",11.0,11.04,10.99,11.03,2200.0],["2015-01-26",11.03,11.37,10.66,11.1,7100.0],["2015-01-27",11.0,11.24,10.75,11.0,3600.0],["2015-01-28",11.3,11.3,10.38,10.82,28200.0],["2015-01-29",10.85,10.99,10.76,10.8,13600.0],["2015-01-30",10.75,10.86,10.75,10.8,18000.0],["2015-02-02",11.09,11.09,10.8,10.85,700.0],["2015-02-03",11.04,11.04,10.85,10.99,2100.0],["2015-02-04",10.99,10.99,10.99,10.99,0.0],["2015-02-05",10.99,10.99,10.935,10.98,300.0],["2015-02-06",10.85,10.87,10.46,10.56,15800.0],["2015-02-09",10.87,10.92,10.56,10.56,4200.0],["2015-02-10",10.25,10.7,10.25,10.5,9100.0],["2015-02-11",11.0,11.04,10.55,10.7,13700.0],["2015-02-12",10.7,11.04,10.55,10.57,4100.0],["2015-02-13",10.58,10.58,10.35,10.43,8600.0],["2015-02-17",10.6,10.699,10.18,10.63,3800.0],["2015-02-18",10.61,10.64,10.07,10.52,7600.0],["2015-02-19",10.23,10.49,10.12,10.39,2900.0],["2015-02-20",10.11,10.58,10.11,10.48,4900.0],["2015-02-23",11.28,11.28,10.38,10.4,84900.0],["2015-02-24",10.4,10.6,10.0,10.05,21200.0],["2015-02-25",10.05,10.15,9.85,10.05,11000.0],["2015-02-26",10.0,10.46,9.38,9.58,36900.0],["2015-02-27",9.77,9.8,9.45,9.54,8800.0],["2015-03-02",9.85,9.98,9.44,9.5,6500.0],["2015-03-03",9.45,9.6,9.26,9.35,17800.0],["2015-03-04",9.65,9.65,9.3,9.37,7600.0],["2015-03-05",9.77,9.77,9.35,9.6,13200.0],["2015-03-06",9.3,9.559,9.07,9.21,17400.0],["2015-03-09",9.21,9.3,9.03,9.18,8000.0],["2015-03-10",8.86,9.43,8.86,9.36,9500.0],["2015-03-11",9.16,9.18,8.57,8.6,44000.0],["2015-03-12",8.6,8.6,8.0,8.22,26100.0],["2015-03-13",8.34,8.34,7.57,7.75,217000.0],["2015-03-16",8.5,8.5,7.76,7.99,53100.0],["2015-03-17",7.99,8.1,7.85,7.9,65400.0],["2015-03-18",7.89,8.195,7.8,8.195,41100.0],["2015-03-19",8.5,9.422,8.32,8.92,90300.0],["2015-03-20",9.09,9.77,9.07,9.07,60600.0],["2015-03-23",9.23,9.75,9.11,9.46,40300.0],["2015-03-24",9.62,9.99,9.538,9.845,25600.0],["2015-03-25",9.8,9.997,9.16,9.16,42200.0],["2015-03-26",9.253,9.429,9.21,9.23,5400.0],["2015-03-27",9.19,9.25,9.15,9.15,5000.0],["2015-03-30",9.225,9.33,9.13,9.17,7600.0],["2015-03-31",9.9,9.9,9.06,9.8,12100.0],["2015-04-01",9.58,9.658,9.03,9.33,21900.0],["2015-04-02",9.25,9.53,8.8,9.26,39600.0],["2015-04-06",9.44,9.44,8.59,9.26,8000.0],["2015-04-07",9.25,9.49,9.05,9.33,4600.0],["2015-04-08",9.04,9.4,9.0,9.18,2500.0],["2015-04-09",9.3,9.53,8.64,9.39,3800.0],["2015-04-10",9.49,9.49,9.03,9.13,21200.0],["2015-04-13",9.286,9.302,8.99,9.03,14200.0],["2015-04-14",9.22,9.22,9.0,9.01,2000.0],["2015-04-15",9.31,9.37,8.93,8.94,21300.0],["2015-04-16",9.07,9.13,8.94,9.13,1800.0],["2015-04-17",9.19,9.19,9.02,9.15,1500.0],["2015-04-20",9.0,9.17,8.96,9.03,7400.0],["2015-04-21",9.2,9.2,9.01,9.01,6800.0],["2015-04-22",9.1,9.1,8.89,8.978,4200.0],["2015-04-23",8.82,9.0,8.73,9.0,10500.0],["2015-04-24",9.0,9.0,8.73,9.0,9000.0],["2015-04-27",9.0,9.0,8.33,8.63,13400.0],["2015-04-28",8.82,8.82,8.318,8.51,14000.0],["2015-04-29",8.51,8.62,8.03,8.365,25700.0],["2015-04-30",8.89,8.89,8.0,8.41,7000.0],["2015-05-01",8.49,8.49,7.72,8.308,21600.0],["2015-05-04",8.139,8.369,7.88,8.21,25600.0],["2015-05-05",8.0,8.0,7.61,8.0,19300.0],["2015-05-06",8.0,8.057,7.6,7.87,9100.0],["2015-05-07",7.82,7.91,7.77,7.81,2500.0],["2015-05-08",7.6,8.066,7.51,7.91,3100.0],["2015-05-11",7.97,8.09,7.51,7.788,22500.0],["2015-05-12",7.89,7.89,7.6,7.76,9800.0],["2015-05-13",7.93,8.66,7.91,8.24,19100.0],["2015-05-14",8.22,8.75,7.7,8.25,9600.0],["2015-05-15",8.25,8.34,8.03,8.06,22500.0],["2015-05-18",8.16,8.67,8.16,8.54,5700.0],["2015-05-19",8.54,9.19,8.53,9.19,6400.0],["2015-05-20",9.0,9.0,8.4,8.65,29100.0],["2015-05-21",8.3,8.49,8.28,8.44,8200.0],["2015-05-22",8.5,8.5,8.35,8.46,3500.0],["2015-05-26",8.48,8.62,8.26,8.62,15700.0],["2015-05-27",8.571,8.85,8.56,8.56,5500.0],["2015-05-28",8.871,8.99,8.65,8.859,26900.0],["2015-05-29",8.672,8.86,8.56,8.56,10500.0],["2015-06-01",8.5,8.8,8.49,8.61,9500.0],["2015-06-02",8.492,8.743,8.492,8.67,2000.0],["2015-06-03",8.59,8.76,8.37,8.53,6800.0],["2015-06-04",8.26,8.72,8.26,8.37,11900.0],["2015-06-05",8.38,8.58,8.38,8.58,3200.0],["2015-06-08",8.61,8.65,8.39,8.578,15700.0],["2015-06-09",8.54,8.66,8.4,8.57,1400.0],["2015-06-10",8.451,8.68,8.451,8.529,1400.0],["2015-06-11",8.67,8.67,8.43,8.51,4900.0],["2015-06-12",8.65,8.65,8.57,8.57,400.0],["2015-06-15",8.65,8.65,8.51,8.51,300.0],["2015-06-16",8.51,8.586,8.39,8.39,14800.0],["2015-06-17",8.46,8.53,8.41,8.44,5400.0],["2015-06-18",8.495,8.62,8.46,8.54,3700.0],["2015-06-19",8.5,8.6,8.39,8.39,9200.0],["2015-06-22",8.47,8.59,8.47,8.54,5600.0],["2015-06-23",8.56,8.62,8.41,8.41,10400.0],["2015-06-24",8.5,8.97,8.5,8.75,31800.0],["2015-06-25",8.89,8.95,8.68,8.95,22400.0],["2015-06-26",8.95,8.95,8.74,8.9,10500.0],["2015-06-29",8.94,9.58,8.88,9.1,30400.0],["2015-06-30",9.3,9.45,9.1,9.26,23900.0],["2015-07-01",9.67,9.98,9.43,9.5,38600.0],["2015-07-02",9.65,9.807,8.56,9.45,38000.0],["2015-07-06",9.24,10.163,9.24,9.505,7900.0],["2015-07-07",9.5,9.72,9.5,9.72,11300.0],["2015-07-08",9.82,10.28,9.5,9.81,14700.0],["2015-07-09",9.81,9.81,9.21,9.35,14900.0],["2015-07-10",9.25,9.62,9.25,9.62,7800.0],["2015-07-13",9.78,9.898,9.5,9.625,13700.0],["2015-07-14",9.63,9.72,9.538,9.71,4000.0],["2015-07-15",9.71,9.72,9.56,9.66,4400.0],["2015-07-16",9.67,9.775,9.51,9.665,3500.0],["2015-07-17",9.56,9.69,9.56,9.66,1800.0],["2015-07-20",9.65,9.7,9.25,9.47,10500.0],["2015-07-21",9.39,9.5,9.01,9.09,17900.0],["2015-07-22",9.21,9.22,8.85,9.22,5900.0],["2015-07-23",9.22,9.22,9.01,9.09,3900.0],["2015-07-24",9.1,9.408,9.1,9.13,8500.0],["2015-07-27",9.18,9.2,8.85,8.95,3900.0],["2015-07-28",8.937,8.937,8.937,8.937,500.0],["2015-07-29",9.01,9.119,9.01,9.1,1000.0],["2015-07-30",9.11,9.13,8.975,8.98,1200.0],["2015-07-31",9.2,9.4,9.2,9.32,15500.0],["2015-08-03",9.35,9.71,9.35,9.68,23200.0],["2015-08-04",9.78,9.78,9.53,9.65,6500.0],["2015-08-05",9.46,9.68,9.46,9.49,4700.0],["2015-08-06",9.62,9.62,9.292,9.33,6500.0],["2015-08-07",9.28,9.4,8.64,9.27,7900.0],["2015-08-10",8.87,9.15,8.64,9.05,11900.0],["2015-08-11",9.354,9.354,9.02,9.1,2000.0],["2015-08-12",9.1,9.1,9.01,9.01,6400.0],["2015-08-13",9.1,9.35,9.1,9.3,7900.0],["2015-08-14",9.25,9.5,9.19,9.31,11900.0],["2015-08-17",9.5,9.5,9.45,9.45,15900.0],["2015-08-18",9.51,9.68,9.45,9.546,24900.0],["2015-08-19",9.589,9.595,9.42,9.44,11800.0],["2015-08-20",9.6,9.6,9.27,9.27,3700.0],["2015-08-21",9.25,9.26,9.079,9.132,3700.0],["2015-08-24",9.1,9.39,9.1,9.1,22300.0],["2015-08-25",9.6,9.6,9.1,9.156,24200.0],["2015-08-26",9.44,9.44,9.02,9.02,10800.0],["2015-08-27",9.548,9.548,9.1,9.25,10000.0],["2015-08-28",9.23,9.59,9.23,9.37,16900.0],["2015-08-31",9.37,9.599,9.17,9.23,22400.0],["2015-09-01",9.26,9.51,9.02,9.02,9500.0],["2015-09-02",9.01,9.08,8.82,8.82,16200.0],["2015-09-03",8.968,9.1,8.6,8.8,13800.0],["2015-09-04",8.7,8.82,8.26,8.75,21200.0],["2015-09-08",8.85,9.05,8.809,8.9,12900.0],["2015-09-09",9.1,9.84,8.94,8.95,49900.0],["2015-09-10",9.0,9.41,8.99,8.99,11400.0],["2015-09-11",8.99,9.38,8.95,9.35,9700.0],["2015-09-14",9.35,9.62,9.194,9.58,13200.0],["2015-09-15",9.55,9.68,9.24,9.44,24800.0],["2015-09-16",9.45,9.564,9.38,9.49,7400.0],["2015-09-17",9.5,9.96,9.48,9.52,23100.0],["2015-09-18",9.5,9.67,9.05,9.05,37900.0],["2015-09-21",9.19,9.43,9.09,9.24,19800.0],["2015-09-22",9.19,9.32,8.94,8.94,18600.0],["2015-09-23",9.0,9.26,9.0,9.18,19700.0],["2015-09-24",9.17,9.3,9.1,9.14,11000.0],["2015-09-25",9.2,9.2,8.96,9.03,25800.0],["2015-09-28",9.03,9.07,8.74,8.79,34500.0],["2015-09-29",8.69,9.23,8.0,8.03,126900.0],["2015-09-30",8.2,8.74,8.01,8.36,56000.0],["2015-10-01",8.31,8.895,8.14,8.89,24800.0],["2015-10-02",8.71,8.88,8.33,8.5,15000.0],["2015-10-05",8.4,9.0,8.4,9.0,24300.0],["2015-10-06",8.88,9.0,8.541,9.0,9900.0],["2015-10-07",8.85,9.11,8.82,9.01,11000.0],["2015-10-08",9.1,9.25,9.1,9.25,7600.0],["2015-10-09",9.21,9.37,9.2,9.37,6100.0],["2015-10-12",9.27,9.4,9.25,9.36,6000.0],["2015-10-13",9.35,9.536,9.35,9.52,15100.0],["2015-10-14",9.57,9.75,9.28,9.65,27200.0],["2015-10-15",9.55,9.85,9.55,9.85,8700.0],["2015-10-16",9.85,9.85,9.65,9.82,6600.0],["2015-10-19",9.74,9.85,9.6,9.85,3500.0],["2015-10-20",9.79,9.84,9.59,9.84,6000.0],["2015-10-21",9.83,9.85,9.45,9.56,12900.0],["2015-10-22",9.4,9.69,9.4,9.56,9000.0],["2015-10-23",9.31,9.5,9.24,9.26,4800.0],["2015-10-26",9.43,9.45,9.36,9.36,11600.0],["2015-10-27",9.234,9.42,9.03,9.19,13400.0],["2015-10-28",9.31,9.66,8.78,8.8,26300.0],["2015-10-29",8.73,8.85,8.48,8.6,19800.0],["2015-10-30",8.5,9.18,8.44,9.18,23100.0],["2015-11-02",9.25,9.28,9.06,9.15,7700.0],["2015-11-03",9.03,9.29,8.76,8.76,9200.0],["2015-11-04",8.75,9.1,8.47,8.884,15600.0],["2015-11-05",8.8,8.97,8.75,8.89,5600.0],["2015-11-06",8.95,8.96,8.7,8.86,9200.0],["2015-11-09",8.85,9.08,8.85,9.02,6100.0],["2015-11-10",8.9,9.15,8.9,9.07,4700.0],["2015-11-11",8.84,9.12,8.79,9.05,4700.0],["2015-11-12",9.15,9.17,8.88,9.05,28300.0],["2015-11-13",8.97,8.97,8.83,8.84,2900.0],["2015-11-16",8.999,8.999,8.79,8.81,7200.0],["2015-11-17",8.8,8.9,8.78,8.89,6300.0],["2015-11-18",9.6,9.6,8.84,9.16,7200.0],["2015-11-19",9.15,9.17,9.095,9.11,3900.0],["2015-11-20",9.004,9.4,9.004,9.4,5000.0],["2015-11-23",9.03,9.22,9.03,9.22,7600.0],["2015-11-24",9.14,9.3,9.14,9.155,5300.0],["2015-11-25",9.15,9.196,9.14,9.179,3900.0],["2015-11-27",9.21,9.21,9.06,9.06,5900.0],["2015-11-30",9.12,9.3,9.12,9.18,2200.0],["2015-12-01",9.27,9.27,9.15,9.19,7600.0],["2015-12-02",9.09,9.3,9.09,9.3,18600.0],["2015-12-03",9.65,9.65,9.26,9.26,12600.0],["2015-12-04",9.28,9.285,9.06,9.09,7700.0],["2015-12-07",9.05,9.05,8.81,9.0,26300.0],["2015-12-08",8.62,9.0,8.62,8.94,8200.0],["2015-12-09",9.572,9.58,8.88,8.96,4500.0],["2015-12-10",8.87,8.895,8.83,8.872,1300.0],["2015-12-11",8.79,8.859,8.768,8.78,1900.0],["2015-12-14",8.83,8.855,8.63,8.63,7700.0],["2015-12-15",8.51,8.7,8.4,8.55,22500.0],["2015-12-16",8.64,8.64,8.29,8.41,13400.0],["2015-12-17",8.49,8.49,8.405,8.46,6400.0],["2015-12-18",8.5,8.5,8.41,8.49,27400.0],["2015-12-21",8.49,8.49,8.445,8.49,1800.0],["2015-12-22",8.4,8.486,8.38,8.45,8500.0],["2015-12-23",8.5,8.5,8.32,8.484,21300.0],["2015-12-24",8.26,8.97,8.26,8.61,7900.0],["2015-12-28",8.7,8.7,8.31,8.41,14900.0],["2015-12-29",8.4,8.4,7.74,8.26,43000.0],["2015-12-30",8.26,8.26,8.02,8.11,13400.0],["2015-12-31",8.49,8.49,8.07,8.07,5700.0],["2016-01-04",8.0,8.05,7.68,7.88,17900.0],["2016-01-05",7.87,8.14,7.87,7.925,2800.0],["2016-01-06",7.83,7.849,7.64,7.65,20700.0],["2016-01-07",7.7,7.728,7.5,7.62,18200.0],["2016-01-08",7.62,7.62,6.969,7.15,42900.0],["2016-01-11",7.15,7.15,6.4,6.69,30400.0],["2016-01-12",6.66,6.8,6.65,6.71,11800.0],["2016-01-13",6.85,6.85,6.37,6.37,12200.0],["2016-01-14",6.35,6.35,5.81,6.05,39700.0],["2016-01-15",6.038,6.17,6.0,6.07,3600.0],["2016-01-19",6.14,6.14,5.9,5.91,36000.0],["2016-01-20",5.95,6.12,5.92,6.025,24600.0],["2016-01-21",6.01,6.119,6.0,6.0,12300.0],["2016-01-22",6.2,6.2,6.055,6.09,10200.0],["2016-01-25",6.13,6.69,6.01,6.15,19300.0],["2016-01-26",6.19,6.47,6.06,6.37,20600.0],["2016-01-27",6.45,6.63,6.04,6.04,54800.0],["2016-01-28",6.09,6.15,5.86,5.96,43400.0],["2016-01-29",6.0,6.07,5.9,6.035,63200.0],["2016-02-01",6.875,6.875,5.82,6.01,23800.0],["2016-02-02",5.95,6.05,5.75,5.79,18500.0],["2016-02-03",5.83,5.83,5.52,5.6,7200.0],["2016-02-04",5.67,5.7,5.51,5.585,10900.0],["2016-02-05",5.58,5.59,5.5,5.54,15200.0],["2016-02-08",6.81,6.81,4.81,5.01,26900.0],["2016-02-09",4.97,5.309,4.431,4.44,45600.0],["2016-02-10",4.49,4.67,4.42,4.65,51500.0],["2016-02-11",4.55,4.6,4.34,4.34,56200.0],["2016-02-12",4.44,4.499,4.4,4.41,25400.0],["2016-02-16",4.45,4.61,4.39,4.399,14100.0],["2016-02-17",4.42,4.55,4.39,4.5,30400.0],["2016-02-18",4.4,4.41,4.26,4.26,36400.0],["2016-02-19",4.27,4.58,4.27,4.36,77300.0],["2016-02-22",4.4,4.655,4.36,4.5,44500.0],["2016-02-23",4.52,4.55,4.36,4.42,17200.0],["2016-02-24",4.39,4.56,4.37,4.44,19000.0],["2016-02-25",4.596,4.596,4.37,4.39,11100.0],["2016-02-26",4.565,4.565,4.15,4.15,33300.0],["2016-02-29",4.24,4.97,4.24,4.75,46200.0],["2016-03-01",5.2,5.2,4.86,4.89,18200.0],["2016-03-02",4.93,4.95,4.81,4.94,10000.0],["2016-03-03",4.99,5.09,4.93,5.02,6800.0],["2016-03-04",5.06,5.1,4.8,5.07,16400.0],["2016-03-07",5.5,5.51,4.9,4.95,16400.0],["2016-03-08",4.82,5.05,4.5,4.91,12900.0],["2016-03-09",4.81,5.09,4.81,5.01,10000.0],["2016-03-10",5.07,5.078,4.89,5.05,7800.0],["2016-03-11",4.97,4.981,4.84,4.94,7500.0],["2016-03-14",4.98,5.05,4.9,5.05,9400.0],["2016-03-15",5.1,5.12,4.95,5.12,15700.0],["2016-03-16",5.12,5.12,5.01,5.02,5600.0],["2016-03-17",5.09,5.31,4.96,5.13,15400.0],["2016-03-18",5.26,5.97,5.22,5.79,44500.0],["2016-03-21",5.75,6.16,5.53,5.98,20700.0],["2016-03-22",6.04,6.208,6.04,6.18,8300.0],["2016-03-23",6.01,6.61,6.0,6.21,9400.0],["2016-03-24",6.29,7.55,6.29,7.29,43200.0],["2016-03-28",7.56,8.28,7.15,7.73,66300.0],["2016-03-29",7.67,7.92,7.3,7.88,30400.0],["2016-03-30",7.81,8.02,7.81,7.89,21500.0],["2016-03-31",7.96,8.182,7.811,8.09,32900.0],["2016-04-01",8.19,8.73,8.16,8.42,22200.0],["2016-04-04",8.6,8.85,8.51,8.6,22600.0],["2016-04-05",8.77,8.8,8.1,8.11,38700.0],["2016-04-06",8.152,8.189,8.01,8.09,16300.0],["2016-04-07",8.04,8.067,6.65,6.9,68600.0],["2016-04-08",6.91,7.42,6.91,7.32,22200.0],["2016-04-11",7.29,7.43,6.9,7.07,25800.0],["2016-04-12",6.98,7.35,6.94,7.28,12700.0],["2016-04-13",7.24,7.7,7.19,7.31,17200.0],["2016-04-14",7.59,7.62,7.339,7.44,13200.0],["2016-04-15",7.33,7.55,7.33,7.44,7700.0],["2016-04-18",7.25,7.53,7.25,7.53,1800.0],["2016-04-19",7.57,7.869,7.435,7.52,11900.0],["2016-04-20",7.602,7.75,7.56,7.589,16800.0],["2016-04-21",7.7,7.723,7.46,7.65,5800.0],["2016-04-22",7.62,7.62,7.44,7.58,6400.0],["2016-04-25",7.5,7.51,7.4,7.49,14700.0],["2016-04-26",7.57,7.57,7.23,7.31,10900.0],["2016-04-27",7.36,7.79,7.29,7.63,24300.0],["2016-04-28",7.3,7.32,6.76,6.97,200000.0],["2016-04-29",7.13,7.13,6.8,6.84,49200.0],["2016-05-02",6.81,7.08,6.81,6.99,16800.0],["2016-05-03",6.92,7.0,6.8,6.82,35000.0],["2016-05-04",6.8,6.83,6.42,6.59,72500.0],["2016-05-05",6.73,6.73,6.27,6.32,17500.0],["2016-05-06",6.28,6.52,6.11,6.12,61300.0],["2016-05-09",6.01,6.24,6.0,6.06,39400.0],["2016-05-10",6.109,6.18,6.05,6.12,17800.0],["2016-05-11",6.15,6.2,6.0,6.0,29100.0],["2016-05-12",6.085,6.16,5.75,5.85,60700.0],["2016-05-13",5.81,5.96,5.71,5.93,57800.0],["2016-05-16",6.03,6.17,6.0,6.1,27200.0],["2016-05-17",6.1,6.13,5.92,6.02,23300.0],["2016-05-18",5.95,6.16,5.94,6.16,7100.0],["2016-05-19",5.98,6.1,5.98,5.99,6800.0],["2016-05-20",6.05,6.43,5.95,6.38,39900.0],["2016-05-23",6.34,6.44,6.31,6.41,20300.0],["2016-05-24",6.39,6.53,6.39,6.47,13800.0],["2016-05-25",6.54,6.79,6.49,6.67,31300.0],["2016-05-26",6.79,7.22,6.45,7.19,67200.0],["2016-05-27",7.17,7.56,6.98,7.38,78400.0],["2016-05-31",7.535,7.8,7.35,7.75,60100.0],["2016-06-01",7.67,7.87,7.46,7.83,19100.0],["2016-06-02",7.65,7.8,7.6,7.6,10700.0],["2016-06-03",7.67,7.67,7.39,7.48,28900.0],["2016-06-06",7.26,7.56,7.26,7.43,17700.0],["2016-06-07",7.45,7.63,7.3,7.56,32000.0],["2016-06-08",7.66,7.66,7.34,7.45,30500.0],["2016-06-09",7.38,7.55,7.35,7.45,6100.0],["2016-06-10",7.45,7.57,7.12,7.24,22100.0],["2016-06-13",7.2,7.36,7.09,7.12,13000.0],["2016-06-14",7.12,7.29,6.76,6.84,22800.0],["2016-06-15",6.91,7.0,6.85,6.91,9700.0],["2016-06-16",6.9,7.322,6.72,7.04,29500.0],["2016-06-17",7.13,7.167,6.93,6.97,11000.0],["2016-06-20",7.12,7.12,6.87,7.02,26800.0],["2016-06-21",7.03,7.053,6.89,7.0,24400.0],["2016-06-22",7.0,7.14,6.92,7.06,15100.0],["2016-06-23",7.1,7.158,7.0,7.1,36900.0],["2016-06-24",6.95,7.03,6.86,6.93,7100.0],["2016-06-27",6.92,6.92,6.38,6.48,44500.0],["2016-06-28",6.59,6.59,6.3,6.31,52200.0],["2016-06-29",6.33,6.38,6.02,6.07,49800.0],["2016-06-30",6.01,6.164,5.91,5.95,50500.0],["2016-07-01",5.93,6.38,5.92,6.35,23700.0],["2016-07-05",6.4,6.52,6.205,6.26,15400.0],["2016-07-06",6.22,6.4,6.22,6.34,5900.0],["2016-07-07",6.42,6.82,6.35,6.73,37500.0],["2016-07-08",6.82,6.88,6.592,6.76,19400.0],["2016-07-11",6.89,6.91,6.73,6.8,29100.0],["2016-07-12",6.84,7.65,6.83,7.46,101600.0],["2016-07-13",7.5,7.83,7.29,7.32,59600.0],["2016-07-14",7.24,7.32,6.96,6.98,34700.0],["2016-07-15",7.1,7.1,6.78,6.79,45800.0],["2016-07-18",6.71,6.897,6.49,6.5,55100.0],["2016-07-19",6.51,6.82,6.35,6.39,45100.0],["2016-07-20",6.31,6.578,6.28,6.34,99700.0],["2016-07-21",6.3,6.53,6.26,6.38,66200.0],["2016-07-22",6.29,6.89,6.29,6.7,61500.0],["2016-07-25",6.77,6.9,6.7,6.835,55400.0],["2016-07-26",6.75,6.86,6.7,6.79,42400.0],["2016-07-27",6.72,7.333,6.72,7.25,104800.0],["2016-07-28",7.33,7.44,7.21,7.31,103200.0],["2016-07-29",7.442,8.0,7.35,7.85,91700.0],["2016-08-01",5.19,7.0,5.0,6.49,915700.0],["2016-08-02",6.25,6.4,6.13,6.36,129400.0],["2016-08-03",6.24,6.55,6.17,6.55,72400.0],["2016-08-04",6.55,6.55,6.21,6.26,67700.0],["2016-08-05",6.38,6.47,6.25,6.32,60400.0],["2016-08-08",6.45,6.54,6.25,6.25,111200.0],["2016-08-09",6.27,6.45,6.2,6.25,26500.0],["2016-08-10",6.25,6.31,6.06,6.1,49300.0],["2016-08-11",6.13,6.16,6.057,6.1,32900.0],["2016-08-12",6.09,6.49,6.09,6.49,106600.0],["2016-08-15",6.41,6.445,6.138,6.15,66300.0],["2016-08-16",6.2,6.2,5.8,5.88,110900.0],["2016-08-17",5.84,5.85,5.43,5.54,89500.0],["2016-08-18",5.68,5.68,5.37,5.47,36100.0],["2016-08-19",5.676,5.676,5.37,5.61,57700.0],["2016-08-22",5.61,5.77,5.47,5.68,27400.0],["2016-08-23",5.78,5.78,5.48,5.61,33400.0],["2016-08-24",5.699,5.699,5.49,5.5,8500.0],["2016-08-25",5.48,5.525,5.31,5.38,99700.0],["2016-08-26",5.36,5.39,5.18,5.25,62800.0],["2016-08-29",5.24,5.46,5.11,5.34,64900.0],["2016-08-30",5.48,5.97,5.48,5.75,51400.0],["2016-08-31",5.8,5.8,5.6,5.71,21500.0],["2016-09-01",5.64,5.797,5.61,5.77,16700.0],["2016-09-02",5.77,5.8,5.7,5.79,17800.0],["2016-09-06",5.84,5.84,5.67,5.72,30300.0],["2016-09-07",5.75,5.75,5.66,5.71,12600.0],["2016-09-08",5.7,5.8,5.66,5.8,15600.0],["2016-09-09",5.7,5.77,5.62,5.66,18200.0],["2016-09-12",5.61,5.697,5.42,5.44,20100.0],["2016-09-13",5.4,5.47,5.22,5.29,45800.0],["2016-09-14",5.837,5.837,5.335,5.52,32800.0],["2016-09-15",5.45,5.69,5.45,5.65,31800.0],["2016-09-16",5.62,5.8,5.58,5.8,55100.0],["2016-09-19",6.0,6.72,5.79,6.68,198600.0],["2016-09-20",6.9,7.36,6.525,7.12,209800.0],["2016-09-21",7.0,7.49,6.89,7.08,88500.0],["2016-09-22",7.12,7.32,7.075,7.25,32800.0],["2016-09-23",7.26,7.35,7.06,7.35,31200.0],["2016-09-26",7.41,7.42,7.001,7.4,35100.0],["2016-09-27",7.45,7.7,7.28,7.28,47900.0],["2016-09-28",7.351,7.47,7.09,7.17,52300.0],["2016-09-29",7.23,7.4,7.13,7.32,21600.0],["2016-09-30",7.35,7.5,7.16,7.24,45600.0],["2016-10-03",7.29,7.342,7.2,7.23,22300.0],["2016-10-04",7.26,7.27,7.1,7.12,16900.0],["2016-10-05",7.17,7.17,6.9,6.93,27700.0],["2016-10-06",7.0,7.0,6.54,6.7,51300.0],["2016-10-07",6.8,6.81,6.57,6.68,19300.0],["2016-10-10",6.604,6.74,6.6,6.71,6100.0],["2016-10-11",6.73,6.97,6.63,6.66,34400.0],["2016-10-12",6.913,6.913,6.7,6.79,15500.0],["2016-10-13",6.76,6.8,6.67,6.68,24300.0],["2016-10-14",6.7,6.73,6.39,6.39,44100.0],["2016-10-17",6.36,6.378,6.19,6.328,26100.0],["2016-10-18",6.35,6.35,6.11,6.285,31600.0],["2016-10-19",6.25,6.39,6.19,6.24,35300.0],["2016-10-20",6.26,6.29,6.2,6.2,17300.0],["2016-10-21",6.17,6.26,6.128,6.25,10200.0],["2016-10-24",6.22,6.22,6.063,6.189,16100.0],["2016-10-25",6.19,6.19,6.07,6.07,12900.0],["2016-10-26",6.035,6.08,5.958,5.99,17600.0],["2016-10-27",5.99,6.0,5.81,5.81,49000.0],["2016-10-28",5.86,5.955,5.81,5.87,8400.0],["2016-10-31",5.9,5.9,5.51,5.58,23000.0],["2016-11-01",5.62,5.75,5.51,5.64,55000.0],["2016-11-02",5.62,5.75,5.08,5.09,77900.0],["2016-11-03",5.11,5.23,4.97,5.07,28000.0],["2016-11-04",5.05,5.14,4.98,5.01,19300.0],["2016-11-07",5.09,5.15,5.0,5.06,24800.0],["2016-11-08",5.19,5.212,5.08,5.2,18500.0],["2016-11-09",5.22,5.42,5.17,5.41,40700.0],["2016-11-10",5.48,5.71,5.351,5.63,23200.0],["2016-11-11",5.622,6.4,5.622,6.38,53800.0],["2016-11-14",6.46,6.88,6.27,6.35,25900.0],["2016-11-15",6.26,6.43,6.13,6.33,19200.0],["2016-11-16",6.23,6.47,6.07,6.14,17500.0],["2016-11-17",6.12,6.331,5.73,5.76,22800.0],["2016-11-18",5.8,6.02,5.64,5.66,8300.0],["2016-11-21",5.59,5.82,5.55,5.69,30600.0],["2016-11-22",5.74,5.781,5.606,5.62,9500.0],["2016-11-23",5.575,5.6,5.44,5.57,19900.0],["2016-11-25",5.76,6.0,5.635,5.96,12900.0],["2016-11-28",5.91,6.1,5.9,6.1,23200.0],["2016-11-29",6.08,6.08,5.7,5.71,19700.0],["2016-11-30",5.75,5.75,5.53,5.54,21800.0],["2016-12-01",5.7,5.7,5.41,5.41,14600.0],["2016-12-02",5.38,5.52,5.36,5.4,6600.0],["2016-12-05",5.45,5.729,5.45,5.53,3400.0],["2016-12-06",5.587,5.6,5.441,5.52,4400.0],["2016-12-07",5.552,5.634,5.43,5.57,6700.0],["2016-12-08",5.63,5.8,5.27,5.35,43300.0],["2016-12-09",5.37,5.374,5.22,5.23,13900.0],["2016-12-12",5.33,5.338,5.28,5.28,2400.0],["2016-12-13",5.28,5.38,5.26,5.26,6600.0],["2016-12-14",5.26,5.386,5.26,5.31,4400.0],["2016-12-15",5.278,5.33,5.18,5.18,7100.0],["2016-12-16",5.13,5.265,5.05,5.18,16100.0],["2016-12-19",5.13,5.31,5.13,5.16,12600.0],["2016-12-20",5.21,5.29,5.04,5.07,98200.0],["2016-12-21",5.1,5.1,4.75,4.79,107000.0],["2016-12-22",4.92,4.92,4.6,4.6,17900.0],["2016-12-23",4.54,4.66,4.343,4.5,95800.0],["2016-12-27",4.59,5.01,4.445,4.485,66500.0],["2016-12-28",4.51,4.95,4.51,4.8,83500.0],["2016-12-29",4.92,5.464,4.81,5.29,106500.0],["2016-12-30",5.26,5.35,5.0,5.12,36400.0],["2017-01-03",5.13,5.28,4.77,4.98,64100.0],["2017-01-04",5.02,5.12,4.94,5.06,25800.0],["2017-01-05",5.01,5.43,5.0,5.05,16100.0],["2017-01-06",5.05,5.14,4.79,5.14,35400.0],["2017-01-09",5.13,5.794,4.91,5.19,45300.0],["2017-01-10",5.11,5.36,5.1,5.25,16600.0],["2017-01-11",5.37,5.4,5.14,5.14,5200.0],["2017-01-12",5.05,5.16,4.99,5.13,10900.0],["2017-01-13",5.2,5.573,5.06,5.17,40900.0],["2017-01-17",5.31,5.327,5.2,5.22,22300.0],["2017-01-18",5.227,5.227,5.07,5.11,20200.0],["2017-01-19",5.11,5.11,4.829,5.03,34500.0],["2017-01-20",5.05,5.22,4.92,5.06,48200.0],["2017-01-23",5.18,5.5,4.97,5.46,156700.0],["2017-01-24",5.74,5.74,5.1,5.1,52800.0],["2017-01-25",5.17,5.45,5.17,5.28,7100.0],["2017-01-26",5.39,5.39,5.11,5.25,10000.0],["2017-01-27",5.23,5.33,5.145,5.28,12100.0],["2017-01-30",5.25,5.25,5.01,5.11,20300.0],["2017-01-31",5.115,5.19,4.96,5.11,38900.0],["2017-02-01",5.11,5.11,4.89,5.01,24600.0],["2017-02-02",5.015,5.031,4.83,5.01,39200.0],["2017-02-03",4.888,5.05,4.888,4.97,19800.0],["2017-02-06",4.96,5.07,4.88,4.971,33900.0],["2017-02-07",4.94,5.13,4.94,5.0,6400.0],["2017-02-08",5.06,5.08,4.916,4.953,20500.0],["2017-02-09",4.951,5.28,4.951,5.01,48600.0],["2017-02-10",5.06,5.14,4.9,4.92,14000.0],["2017-02-13",5.01,5.01,4.76,4.825,35700.0],["2017-02-14",4.77,5.03,4.77,5.0,6100.0],["2017-02-15",5.023,5.059,4.86,4.98,32600.0],["2017-02-16",5.082,5.082,4.88,4.97,20700.0],["2017-02-17",5.193,5.193,4.88,4.94,22100.0],["2017-02-21",5.0,5.0,4.9,4.95,11000.0],["2017-02-22",4.761,4.984,4.761,4.95,4300.0],["2017-02-23",4.9,4.9,4.72,4.78,31000.0],["2017-02-24",4.74,4.79,4.74,4.75,5400.0],["2017-02-27",4.8,4.8,4.53,4.75,65100.0],["2017-02-28",4.79,4.85,4.59,4.67,19000.0],["2017-03-01",4.65,4.67,4.51,4.54,22000.0],["2017-03-02",4.54,4.59,4.519,4.58,19700.0],["2017-03-03",4.58,4.77,4.58,4.77,18200.0],["2017-03-06",4.8,4.9,4.56,4.56,21000.0],["2017-03-07",4.63,4.774,4.561,4.7,12900.0],["2017-03-08",4.66,4.827,4.61,4.62,10800.0],["2017-03-09",4.66,4.7,4.47,4.52,43900.0],["2017-03-10",4.54,4.54,4.44,4.49,10800.0],["2017-03-13",4.67,4.69,4.55,4.68,11800.0],["2017-03-14",4.66,4.786,4.6,4.69,14200.0],["2017-03-15",4.74,4.78,4.66,4.77,13100.0],["2017-03-16",4.83,5.054,4.687,4.92,59000.0],["2017-03-17",4.92,4.93,4.65,4.93,29600.0],["2017-03-20",4.96,4.98,4.75,4.87,12600.0],["2017-03-21",4.82,4.845,4.483,4.69,24400.0],["2017-03-22",4.53,5.047,4.53,4.64,28800.0],["2017-03-23",4.87,4.96,4.6,4.89,29600.0],["2017-03-24",4.85,4.89,4.59,4.82,14800.0],["2017-03-27",4.94,5.04,4.8,5.01,20400.0],["2017-03-28",5.08,5.08,4.58,4.88,19400.0],["2017-03-29",5.07,5.07,4.86,4.87,14100.0],["2017-03-30",4.9,4.999,4.9,4.95,15500.0],["2017-03-31",4.99,5.03,4.53,4.88,26100.0],["2017-04-03",4.84,5.05,4.84,4.98,10800.0],["2017-04-04",4.92,5.44,4.78,4.86,43800.0],["2017-04-05",4.8,4.93,4.64,4.85,19300.0],["2017-04-06",4.95,4.95,4.67,4.69,24200.0],["2017-04-07",4.66,4.77,4.65,4.69,29300.0],["2017-04-10",4.8,4.828,4.57,4.62,51600.0],["2017-04-11",4.61,4.79,4.58,4.58,20000.0],["2017-04-12",4.84,4.84,4.38,4.59,53500.0],["2017-04-13",4.716,4.716,4.48,4.6,26600.0],["2017-04-17",4.64,4.73,4.59,4.6,12700.0],["2017-04-18",4.6,4.77,4.5,4.51,23100.0],["2017-04-19",4.56,4.611,4.54,4.56,12700.0],["2017-04-20",4.583,4.68,4.55,4.61,6100.0],["2017-04-21",4.51,4.59,4.51,4.56,6900.0],["2017-04-24",4.55,4.74,4.42,4.44,50400.0],["2017-04-25",4.45,4.53,4.29,4.53,142200.0],["2017-04-26",4.49,4.68,4.49,4.51,17100.0],["2017-04-27",4.518,4.54,4.4,4.505,14300.0],["2017-04-28",4.49,4.63,4.27,4.51,31200.0],["2017-05-01",4.44,4.55,4.34,4.36,15200.0],["2017-05-02",4.36,4.513,4.2,4.21,33000.0],["2017-05-03",4.22,4.49,4.0,4.39,63700.0],["2017-05-04",4.59,4.59,4.39,4.51,24000.0],["2017-05-05",4.5,4.58,4.5,4.51,19400.0],["2017-05-08",4.56,4.6,4.45,4.45,43300.0],["2017-05-09",4.598,4.598,4.38,4.4,22900.0],["2017-05-10",4.45,4.48,4.08,4.1,36100.0],["2017-05-11",4.224,4.54,4.0,4.23,156700.0],["2017-05-12",4.25,4.41,4.25,4.34,10800.0],["2017-05-15",4.1,4.33,4.04,4.26,30200.0],["2017-05-16",4.35,4.35,4.11,4.159,26900.0],["2017-05-17",4.14,4.15,3.77,3.88,68000.0],["2017-05-18",4.1,4.1,3.85,3.85,39900.0],["2017-05-19",3.9,4.04,3.71,3.74,42400.0],["2017-05-22",3.74,3.89,3.61,3.68,17700.0],["2017-05-23",3.7,3.81,3.61,3.68,20300.0],["2017-05-24",3.63,3.758,3.42,3.56,11500.0],["2017-05-25",3.491,3.55,3.45,3.53,16300.0],["2017-05-26",3.7,3.991,3.593,3.991,36100.0],["2017-05-30",4.34,4.34,3.8,3.8,27500.0],["2017-05-31",3.75,3.85,3.7,3.7,19200.0],["2017-06-01",3.63,3.87,3.63,3.82,7600.0],["2017-06-02",3.85,3.928,3.72,3.75,14500.0],["2017-06-05",3.8,3.997,3.62,3.69,13600.0],["2017-06-06",4.0,4.0,3.61,3.66,31500.0],["2017-06-07",3.86,3.86,3.61,3.62,24200.0],["2017-06-08",3.65,3.685,3.507,3.53,12000.0],["2017-06-09",3.48,3.52,3.45,3.45,21600.0],["2017-06-12",3.39,3.45,3.25,3.45,58300.0],["2017-06-13",3.401,3.42,3.337,3.37,91700.0],["2017-06-14",3.353,3.353,3.123,3.18,59800.0],["2017-06-15",3.13,3.18,3.07,3.18,29100.0],["2017-06-16",3.169,3.17,2.96,3.045,91600.0],["2017-06-19",3.05,3.05,3.0,3.034,33800.0],["2017-06-20",3.14,3.14,2.97,3.0,47300.0],["2017-06-21",3.0,3.04,3.0,3.04,12200.0],["2017-06-22",3.0,3.04,2.95,2.96,102200.0],["2017-06-23",2.96,3.15,2.93,3.15,124300.0],["2017-06-26",3.19,3.8,3.179,3.6,96100.0],["2017-06-27",3.9,4.42,3.801,4.06,223700.0],["2017-06-28",4.0,4.19,3.63,3.85,54200.0],["2017-06-29",3.71,3.9,3.63,3.75,30800.0],["2017-06-30",3.715,3.79,3.63,3.7,53300.0],["2017-07-03",3.82,3.95,3.726,3.74,3200.0],["2017-07-05",3.72,3.72,3.43,3.48,20700.0],["2017-07-06",3.5,3.63,3.45,3.589,16700.0],["2017-07-07",3.55,3.61,3.481,3.5,10800.0],["2017-07-10",3.51,3.553,3.43,3.45,10100.0],["2017-07-11",3.48,3.48,3.23,3.23,60300.0],["2017-07-12",3.2,3.35,3.03,3.25,797100.0],["2017-07-13",3.3,3.38,3.253,3.3,85700.0],["2017-07-14",3.25,3.5,3.25,3.5,393100.0],["2017-07-17",3.55,3.89,3.55,3.72,40500.0],["2017-07-18",3.71,3.79,3.61,3.69,25200.0],["2017-07-19",3.68,3.83,3.62,3.71,85900.0],["2017-07-20",3.73,3.81,3.58,3.61,49700.0],["2017-07-21",3.83,3.83,3.55,3.56,101300.0],["2017-07-24",3.521,3.761,3.521,3.69,29500.0],["2017-07-25",3.71,3.77,3.64,3.64,27600.0],["2017-07-26",3.61,3.792,3.53,3.68,19200.0],["2017-07-27",3.72,3.75,3.41,3.63,75600.0],["2017-07-28",3.67,3.76,3.31,3.37,129200.0],["2017-07-31",3.4,3.52,3.34,3.45,15900.0],["2017-08-01",3.4,3.58,3.08,3.171,116100.0],["2017-08-02",3.13,3.47,3.12,3.47,26900.0],["2017-08-03",3.47,3.59,3.15,3.3,67900.0],["2017-08-04",3.439,3.439,3.15,3.35,28900.0],["2017-08-07",3.23,3.31,3.1,3.2,57600.0],["2017-08-08",3.139,3.27,3.139,3.16,15300.0],["2017-08-09",3.11,3.19,2.95,3.04,114300.0],["2017-08-10",3.11,3.11,2.81,2.91,43100.0],["2017-08-11",2.95,3.04,2.76,2.94,36800.0],["2017-08-14",2.85,3.17,2.85,2.96,27000.0],["2017-08-15",2.924,3.071,2.924,3.07,4100.0],["2017-08-16",3.04,3.08,3.011,3.05,7500.0],["2017-08-17",3.1,3.19,3.01,3.07,16500.0],["2017-08-18",3.15,3.16,3.0,3.04,14000.0],["2017-08-21",3.05,3.11,2.67,2.76,102400.0],["2017-08-22",2.812,2.923,2.801,2.89,9400.0],["2017-08-23",2.91,3.028,2.777,2.99,14600.0],["2017-08-24",3.01,3.13,2.87,3.11,11800.0],["2017-08-25",3.07,3.18,2.95,3.05,8900.0],["2017-08-28",3.09,3.19,2.95,2.96,25200.0],["2017-08-29",3.0,3.32,3.0,3.3,30700.0],["2017-08-30",3.312,3.55,3.27,3.49,35700.0],["2017-08-31",3.388,3.59,3.35,3.45,26900.0],["2017-09-01",3.62,3.62,3.26,3.46,33000.0],["2017-09-05",3.42,3.62,3.42,3.56,13700.0],["2017-09-06",3.6,3.61,3.51,3.6,17700.0],["2017-09-07",3.57,3.7,3.5,3.62,41600.0],["2017-09-08",3.58,3.868,3.4,3.43,191000.0],["2017-09-11",3.48,3.6,3.4,3.55,23200.0],["2017-09-12",3.64,3.75,3.46,3.71,15000.0],["2017-09-13",3.67,3.79,3.51,3.55,33500.0],["2017-09-14",3.58,3.65,3.18,3.29,52400.0],["2017-09-15",3.25,3.55,3.25,3.28,35000.0],["2017-09-18",3.3,3.59,3.3,3.35,37600.0],["2017-09-19",3.31,3.41,3.02,3.09,31200.0],["2017-09-20",3.09,3.29,3.09,3.29,10100.0],["2017-09-21",3.3,3.32,3.192,3.25,2400.0],["2017-09-22",3.16,3.32,3.15,3.32,7600.0],["2017-09-25",3.349,3.35,3.28,3.32,6500.0],["2017-09-26",3.3,3.325,3.267,3.3,5900.0],["2017-09-27",3.26,3.32,3.1,3.27,28500.0],["2017-09-28",3.19,3.237,2.8,2.92,60300.0],["2017-09-29",2.94,3.09,2.91,3.08,25500.0],["2017-10-02",3.1,3.3,3.1,3.24,13500.0],["2017-10-03",3.21,3.23,3.13,3.13,5600.0],["2017-10-04",3.148,3.17,3.05,3.08,6000.0],["2017-10-05",3.1,3.1,3.04,3.08,14800.0],["2017-10-06",3.18,3.19,3.12,3.19,22200.0],["2017-10-09",3.155,3.214,3.101,3.18,7000.0],["2017-10-10",3.15,3.15,3.06,3.11,10600.0],["2017-10-11",3.253,3.299,3.08,3.13,30300.0],["2017-10-12",2.82,3.14,2.82,2.91,95200.0],["2017-10-13",2.93,3.114,2.93,2.96,28900.0],["2017-10-16",3.0,3.065,2.95,2.97,28200.0],["2017-10-17",2.95,3.0,2.88,2.93,26300.0],["2017-10-18",2.92,2.92,2.76,2.76,40000.0],["2017-10-19",2.77,2.98,2.77,2.86,30100.0],["2017-10-20",2.84,3.068,2.84,3.05,64500.0],["2017-10-23",3.08,3.096,2.96,2.97,34000.0],["2017-10-24",2.91,2.95,2.84,2.86,12800.0],["2017-10-25",2.89,2.895,2.75,2.79,32400.0],["2017-10-26",2.79,2.84,2.78,2.79,13800.0],["2017-10-27",2.78,2.82,2.76,2.76,15200.0],["2017-10-30",2.76,2.8,2.52,2.53,52700.0],["2017-10-31",2.5,2.515,2.27,2.34,90400.0],["2017-11-01",2.42,2.5,2.36,2.44,67900.0],["2017-11-02",2.44,2.44,2.18,2.205,63300.0],["2017-11-03",2.2,2.26,2.16,2.24,21000.0],["2017-11-06",2.2,2.2,2.01,2.06,127500.0],["2017-11-07",2.03,2.25,2.03,2.24,43700.0],["2017-11-08",2.24,2.75,2.113,2.16,228400.0],["2017-11-09",2.25,2.52,2.22,2.4,1762200.0],["2017-11-10",2.29,2.38,2.1,2.32,341800.0],["2017-11-13",2.3,2.8,2.279,2.48,239000.0],["2017-11-14",2.83,2.93,2.54,2.75,580400.0],["2017-11-15",2.8,3.48,2.8,3.06,703400.0],["2017-11-16",3.2,3.253,3.1,3.2,405400.0],["2017-11-17",3.23,3.29,2.75,2.85,479400.0],["2017-11-20",3.02,3.041,2.85,2.87,75700.0],["2017-11-21",2.89,3.008,2.84,2.9,50600.0],["2017-11-22",2.92,3.19,2.9,3.17,92300.0],["2017-11-24",3.2,3.3,3.093,3.19,91200.0],["2017-11-27",3.16,3.367,3.101,3.13,46900.0],["2017-11-28",3.11,3.15,2.85,3.08,122600.0],["2017-11-29",3.05,3.19,2.93,2.96,30900.0],["2017-11-30",3.115,3.115,2.88,2.9,40500.0],["2017-12-01",2.9,3.02,2.852,2.98,147100.0],["2017-12-04",3.0,3.031,2.7,2.77,109200.0],["2017-12-05",2.72,2.8,2.6,2.78,121000.0],["2017-12-06",2.81,2.87,2.61,2.75,76800.0],["2017-12-07",2.75,2.824,2.61,2.71,162500.0],["2017-12-08",2.7,2.79,2.64,2.76,110200.0],["2017-12-11",2.76,2.8,2.56,2.61,420000.0],["2017-12-12",2.56,2.7,2.55,2.58,220500.0],["2017-12-13",2.575,2.58,2.48,2.53,126000.0],["2017-12-14",2.51,2.55,2.42,2.48,155100.0],["2017-12-15",2.47,2.73,2.45,2.63,286200.0],["2017-12-18",2.64,2.8,2.58,2.69,66200.0],["2017-12-19",2.69,2.69,2.56,2.58,154500.0],["2017-12-20",2.526,2.63,2.5,2.59,67600.0],["2017-12-21",2.59,2.62,2.49,2.53,52400.0],["2017-12-22",2.52,2.72,2.52,2.64,23200.0],["2017-12-26",2.68,3.05,2.524,2.93,610000.0],["2017-12-27",2.91,3.3,2.888,3.14,480300.0],["2017-12-28",3.18,3.28,3.04,3.08,143900.0],["2017-12-29",3.1,3.244,3.1,3.21,94300.0],["2018-01-02",3.22,3.39,3.2,3.3,117700.0],["2018-01-03",3.33,3.38,3.14,3.21,101400.0],["2018-01-04",3.21,3.355,3.129,3.29,81500.0],["2018-01-05",3.26,3.4,3.2,3.23,88800.0],["2018-01-08",3.29,3.37,3.15,3.3,65500.0],["2018-01-09",3.34,3.54,3.23,3.44,110000.0],["2018-01-10",3.46,3.49,3.28,3.37,67000.0],["2018-01-11",3.39,4.06,3.338,3.69,229600.0],["2018-01-12",3.76,3.765,3.43,3.57,199300.0],["2018-01-16",3.6,3.67,3.38,3.58,154800.0],["2018-01-17",3.62,3.72,3.488,3.58,59300.0],["2018-01-18",3.61,3.74,3.51,3.66,64500.0],["2018-01-19",3.7,3.7,3.52,3.54,81800.0],["2018-01-22",3.54,3.65,3.46,3.58,136000.0],["2018-01-23",3.62,3.67,3.59,3.67,62100.0],["2018-01-24",3.67,3.91,3.64,3.66,78900.0],["2018-01-25",3.69,3.85,3.69,3.8,69600.0],["2018-01-26",3.84,3.96,3.65,3.94,50400.0],["2018-01-29",3.99,4.05,3.84,4.03,70700.0],["2018-01-30",4.09,4.1,3.76,3.82,75200.0],["2018-01-31",3.81,3.81,3.37,3.72,158400.0],["2018-02-01",3.69,3.815,3.39,3.78,42600.0],["2018-02-02",3.78,3.825,3.61,3.71,25400.0],["2018-02-05",3.6,3.75,3.41,3.48,68400.0],["2018-02-06",3.48,3.84,3.4,3.8,78600.0],["2018-02-07",3.87,3.87,3.71,3.81,45500.0],["2018-02-08",3.83,3.83,3.48,3.64,44900.0],["2018-02-09",3.69,3.78,3.49,3.71,86100.0],["2018-02-12",3.85,4.95,3.761,3.83,963000.0],["2018-02-13",3.83,4.05,3.65,3.95,117800.0],["2018-02-14",4.0,4.08,3.831,4.02,58900.0],["2018-02-15",4.1,4.1,3.93,3.94,108800.0],["2018-02-16",3.95,3.96,3.85,3.89,69500.0],["2018-02-20",3.88,3.93,3.78,3.86,35300.0],["2018-02-21",3.85,3.92,3.75,3.89,34300.0],["2018-02-22",3.85,3.94,3.6,3.77,68500.0],["2018-02-23",3.79,3.8,3.63,3.78,34000.0],["2018-02-26",3.8,3.82,3.71,3.77,19000.0],["2018-02-27",3.78,3.98,3.756,3.9,49000.0],["2018-02-28",3.9,3.9,3.75,3.75,14800.0],["2018-03-01",3.77,3.969,3.721,3.86,63300.0],["2018-03-02",3.87,4.0,3.73,3.92,49900.0],["2018-03-05",3.9,3.98,3.81,3.84,42100.0],["2018-03-06",3.89,4.01,3.851,3.91,141500.0],["2018-03-07",3.91,4.25,3.89,4.23,181900.0],["2018-03-08",4.35,4.463,4.096,4.45,176000.0],["2018-03-09",4.5,4.5,4.24,4.33,89400.0],["2018-03-12",4.37,4.37,4.031,4.3,102500.0],["2018-03-13",4.3,4.5,4.29,4.46,146000.0],["2018-03-14",4.48,4.56,4.36,4.53,75100.0],["2018-03-15",4.56,4.56,4.47,4.49,43300.0],["2018-03-16",4.47,4.6,4.47,4.52,170400.0],["2018-03-19",4.52,4.8,4.47,4.78,615200.0],["2018-03-20",4.8,4.946,4.62,4.86,197100.0],["2018-03-21",4.85,5.199,4.8,4.97,148600.0],["2018-03-22",4.99,5.24,4.895,5.11,122800.0],["2018-03-23",5.13,5.375,5.07,5.15,223700.0],["2018-03-26",5.13,5.28,4.85,5.21,136500.0],["2018-03-27",5.2,5.22,4.97,5.02,131700.0],["2018-03-28",5.02,5.02,4.57,4.66,176300.0],["2018-03-29",4.68,4.72,4.465,4.6,57300.0],["2018-04-02",4.58,4.58,4.18,4.39,102600.0],["2018-04-03",4.16,4.73,4.16,4.69,85200.0],["2018-04-04",4.69,5.01,4.61,4.97,47800.0],["2018-04-05",5.0,5.2,5.0,5.11,101400.0],["2018-04-06",5.07,5.25,5.036,5.19,115100.0],["2018-04-09",5.22,5.33,5.0,5.31,77300.0],["2018-04-10",5.31,5.31,5.031,5.15,87400.0],["2018-04-11",5.09,5.26,5.078,5.24,70000.0],["2018-04-12",5.22,5.43,5.19,5.29,118800.0],["2018-04-13",5.32,5.5,4.795,5.2,294600.0],["2018-04-16",5.19,5.27,5.07,5.07,62400.0],["2018-04-17",5.05,5.13,4.8,4.85,116900.0],["2018-04-18",4.82,5.12,4.7,4.72,110200.0],["2018-04-19",4.77,4.91,4.74,4.82,40800.0],["2018-04-20",4.82,4.97,4.79,4.88,30800.0],["2018-04-23",4.91,5.13,4.81,5.13,60300.0],["2018-04-24",5.12,5.138,4.8,4.92,69500.0],["2018-04-25",4.99,5.04,4.86,4.93,21000.0],["2018-04-26",4.93,5.109,4.9,4.96,29800.0],["2018-04-27",4.96,5.15,4.96,5.1,34600.0],["2018-04-30",5.1,5.12,4.89,4.97,226100.0],["2018-05-01",4.99,5.05,4.935,4.96,59400.0],["2018-05-02",4.95,5.0,4.77,4.77,67900.0],["2018-05-03",4.811,4.89,4.5,4.72,84400.0],["2018-05-04",4.7,5.0,4.66,4.93,48000.0],["2018-05-07",4.95,5.0,4.85,4.91,15300.0],["2018-05-08",4.92,4.98,4.75,4.76,22400.0],["2018-05-09",4.73,4.91,4.73,4.79,26000.0],["2018-05-10",4.82,4.94,4.73,4.81,58700.0],["2018-05-11",4.81,5.0,4.8,4.99,83000.0],["2018-05-14",5.0,5.6,4.88,5.26,596500.0],["2018-05-15",5.23,5.699,5.23,5.28,589900.0],["2018-05-16",5.58,5.58,5.0,5.13,376200.0],["2018-05-17",5.14,5.557,5.124,5.42,466500.0],["2018-05-18",5.38,5.5,5.261,5.44,118200.0],["2018-05-21",5.45,5.5,5.14,5.18,133000.0],["2018-05-22",5.22,5.59,5.135,5.38,232300.0],["2018-05-23",5.35,5.514,5.2,5.24,51900.0],["2018-05-24",5.28,5.37,5.17,5.28,35600.0],["2018-05-25",5.34,5.34,5.25,5.29,35700.0],["2018-05-29",5.31,5.398,4.76,5.01,185700.0],["2018-05-30",4.99,5.3,4.99,5.27,108800.0],["2018-05-31",5.23,5.45,4.77,5.42,108700.0],["2018-06-01",5.49,5.49,5.36,5.39,52700.0],["2018-06-04",5.38,5.415,4.91,4.96,133500.0],["2018-06-05",4.99,5.1,4.782,5.04,65300.0],["2018-06-06",5.08,5.11,4.93,4.99,44500.0],["2018-06-07",4.96,5.0,4.76,4.78,98800.0],["2018-06-08",5.25,5.3,4.6,4.74,1502500.0],["2018-06-11",4.91,5.15,4.6,4.64,677900.0],["2018-06-12",4.69,5.0,4.65,4.85,576200.0],["2018-06-13",4.88,4.89,4.61,4.79,268400.0],["2018-06-14",4.79,4.986,4.7,4.88,336700.0],["2018-06-15",4.94,5.04,4.8,5.04,534000.0],["2018-06-18",5.04,5.2,4.96,5.12,525500.0],["2018-06-19",5.03,5.41,4.87,4.96,240300.0],["2018-06-20",4.94,5.1,4.915,4.99,160100.0],["2018-06-21",5.06,5.07,4.76,4.86,261300.0],["2018-06-22",4.91,4.96,4.75,4.91,2256700.0],["2018-06-25",4.94,5.03,4.64,4.68,188000.0],["2018-06-26",4.7,4.81,4.601,4.65,205000.0],["2018-06-27",4.64,4.68,4.31,4.54,264700.0],["2018-06-28",4.53,4.59,4.41,4.54,116600.0],["2018-06-29",4.55,4.64,4.37,4.51,135200.0],["2018-07-02",4.47,4.56,4.411,4.52,85000.0],["2018-07-03",4.52,4.79,4.45,4.61,64100.0],["2018-07-05",4.63,4.68,4.45,4.6,112100.0],["2018-07-06",4.6,4.689,4.37,4.4,240300.0],["2018-07-09",4.36,4.44,4.338,4.4,248200.0],["2018-07-10",4.39,4.45,4.3,4.39,218600.0],["2018-07-11",4.37,4.45,4.17,4.4,110100.0],["2018-07-12",4.42,4.585,4.37,4.53,104600.0],["2018-07-13",4.99,5.16,4.65,4.67,463700.0],["2018-07-16",4.65,4.72,4.44,4.59,128800.0],["2018-07-17",4.56,5.0,4.51,4.83,303100.0],["2018-07-18",4.82,4.83,4.6,4.61,131000.0],["2018-07-19",4.6,4.82,4.6,4.81,92400.0],["2018-07-20",4.81,4.89,4.8,4.84,97300.0],["2018-07-23",4.83,5.06,4.81,4.94,118700.0],["2018-07-24",4.95,5.15,4.87,4.94,174500.0],["2018-07-25",4.93,5.04,4.9,4.94,170700.0],["2018-07-26",5.22,6.29,5.22,6.0,2728200.0],["2018-07-27",6.0,6.221,5.69,6.09,727700.0],["2018-07-30",6.58,6.86,6.12,6.28,767100.0],["2018-07-31",6.31,6.8,6.28,6.52,326000.0],["2018-08-01",6.54,6.784,6.34,6.4,296500.0],["2018-08-02",6.4,6.45,6.17,6.25,171000.0],["2018-08-03",6.29,6.359,5.99,6.23,177000.0],["2018-08-06",6.27,6.41,6.085,6.28,83400.0],["2018-08-07",6.32,6.474,6.17,6.25,93300.0],["2018-08-08",6.22,6.35,6.0,6.11,162900.0],["2018-08-09",6.07,6.45,6.03,6.28,313000.0],["2018-08-10",6.16,6.43,5.93,6.17,387100.0],["2018-08-13",6.13,6.21,5.94,6.02,143600.0],["2018-08-14",6.09,6.23,5.92,5.99,386100.0],["2018-08-15",5.94,6.0,5.68,5.87,377600.0],["2018-08-16",5.89,5.9,5.49,5.52,351700.0],["2018-08-17",5.54,5.67,5.44,5.6,133100.0],["2018-08-20",5.52,5.68,5.225,5.43,397200.0],["2018-08-21",5.44,5.75,5.4,5.65,224100.0],["2018-08-22",5.66,5.69,5.5,5.59,165100.0],["2018-08-23",5.59,5.62,5.45,5.515,155200.0],["2018-08-24",5.5,5.78,5.5,5.72,197400.0],["2018-08-27",5.75,5.88,5.57,5.74,139000.0],["2018-08-28",5.82,6.06,5.611,6.04,269700.0],["2018-08-29",6.0,6.32,5.91,6.2,224400.0],["2018-08-30",6.21,6.45,6.09,6.38,144100.0],["2018-08-31",6.38,6.49,6.15,6.39,115200.0],["2018-09-04",6.5,6.5,6.25,6.46,141800.0],["2018-09-05",6.5,6.93,6.205,6.85,473200.0],["2018-09-06",6.88,6.96,6.43,6.61,249000.0],["2018-09-07",6.57,6.599,6.24,6.3,183800.0],["2018-09-10",6.3,6.48,6.23,6.48,146700.0],["2018-09-11",6.46,6.58,6.13,6.25,179100.0],["2018-09-12",6.26,6.33,6.11,6.26,112600.0],["2018-09-13",6.29,6.49,6.21,6.34,108500.0],["2018-09-14",6.34,6.49,6.24,6.26,128200.0],["2018-09-17",6.24,6.49,6.16,6.46,212000.0],["2018-09-18",6.5,6.525,6.43,6.47,105000.0],["2018-09-19",6.51,6.58,6.4,6.49,140900.0],["2018-09-20",6.51,6.719,6.44,6.57,130300.0],["2018-09-21",6.55,6.68,6.15,6.15,340600.0],["2018-09-24",6.14,6.5,6.01,6.29,195300.0],["2018-09-25",6.3,6.56,6.2,6.42,244000.0],["2018-09-26",6.42,6.49,6.12,6.2,173200.0],["2018-09-27",6.25,6.33,6.12,6.2,165700.0],["2018-09-28",6.16,6.34,6.01,6.21,144000.0],["2018-10-01",6.36,6.448,5.75,5.85,363600.0],["2018-10-02",5.88,6.09,5.75,5.9,279500.0],["2018-10-03",6.45,6.45,5.94,6.12,298800.0],["2018-10-04",6.12,6.12,5.91,6.0,156000.0],["2018-10-05",5.97,6.2,5.7,5.91,174900.0],["2018-10-08",5.88,5.97,5.6,5.77,118900.0],["2018-10-09",5.72,6.005,5.568,5.94,219500.0],["2018-10-10",5.93,5.99,5.64,5.7,166800.0],["2018-10-11",5.61,5.65,5.37,5.555,242500.0],["2018-10-12",5.58,5.633,5.13,5.23,289700.0],["2018-10-15",5.2,5.41,5.07,5.36,152400.0],["2018-10-16",5.38,5.41,5.14,5.29,182900.0],["2018-10-17",5.27,5.56,4.5,5.37,597800.0],["2018-10-18",5.38,5.66,5.351,5.58,251000.0],["2018-10-19",5.57,5.624,5.4,5.53,305300.0],["2018-10-22",5.54,5.54,5.4,5.5,147700.0],["2018-10-23",5.39,5.61,5.31,5.48,163800.0],["2018-10-24",5.51,5.53,5.3,5.49,287200.0],["2018-10-25",5.5,5.79,5.42,5.61,338700.0],["2018-10-26",5.53,5.58,5.25,5.33,117400.0],["2018-10-29",5.37,5.37,4.865,5.03,263500.0],["2018-10-30",5.3,5.48,5.206,5.36,358800.0],["2018-10-31",5.4,5.4,5.15,5.37,147100.0],["2018-11-01",5.38,5.67,5.32,5.53,232200.0],["2018-11-02",5.56,5.71,5.55,5.62,98800.0],["2018-11-05",5.67,5.79,5.51,5.6,109800.0],["2018-11-06",5.6,5.65,5.46,5.49,107400.0],["2018-11-07",5.47,5.798,5.37,5.76,131300.0],["2018-11-08",5.76,5.927,5.65,5.74,144800.0],["2018-11-09",5.85,5.85,5.215,5.26,177500.0],["2018-11-12",5.21,5.26,5.02,5.16,130100.0],["2018-11-13",5.21,5.35,5.0,5.11,129700.0],["2018-11-14",5.11,5.13,4.94,5.01,126000.0],["2018-11-15",4.96,5.07,4.95,5.03,107000.0],["2018-11-16",5.0,5.18,5.0,5.15,89500.0],["2018-11-19",5.12,5.21,4.97,5.01,72800.0],["2018-11-20",4.96,5.2,4.904,5.01,112300.0],["2018-11-21",5.03,5.24,5.0,5.1,81800.0],["2018-11-23",5.07,5.283,5.07,5.16,21700.0],["2018-11-26",5.22,5.53,5.2,5.41,126000.0],["2018-11-27",5.39,5.47,5.35,5.39,76300.0],["2018-11-28",5.42,5.49,5.26,5.4,71200.0],["2018-11-29",5.4,5.49,5.34,5.41,75300.0],["2018-11-30",5.38,5.48,5.23,5.27,135100.0],["2018-12-03",5.35,5.47,5.16,5.26,127700.0],["2018-12-04",5.22,5.23,4.82,4.94,255900.0],["2018-12-06",4.93,5.096,4.74,4.93,276800.0],["2018-12-07",4.94,4.98,4.66,4.74,97000.0],["2018-12-10",4.71,4.72,4.38,4.45,192300.0],["2018-12-11",4.46,4.81,4.45,4.77,93100.0],["2018-12-12",4.79,4.875,4.7,4.75,72100.0],["2018-12-13",4.77,4.86,4.584,4.83,71300.0],["2018-12-14",4.82,4.98,4.49,4.53,153000.0],["2018-12-17",4.66,4.788,4.4,4.45,225800.0],["2018-12-18",4.5,4.63,3.9,4.01,291200.0],["2018-12-19",3.96,4.5,3.96,4.21,401800.0],["2018-12-20",2.75,2.847,2.132,2.29,1722100.0],["2018-12-21",2.28,2.56,2.22,2.41,694600.0],["2018-12-24",2.38,2.51,2.3,2.39,362600.0],["2018-12-26",2.39,2.44,2.16,2.17,484400.0],["2018-12-27",2.11,2.35,2.08,2.34,508700.0],["2018-12-28",2.32,2.35,2.13,2.23,349500.0],["2018-12-31",2.25,2.4,2.238,2.39,234400.0],["2019-01-02",2.38,2.68,2.34,2.62,260300.0],["2019-01-03",2.61,3.11,2.61,2.81,421100.0],["2019-01-04",2.85,2.96,2.81,2.95,218800.0],["2019-01-07",3.08,3.39,3.0,3.14,522800.0],["2019-01-08",3.3,3.41,3.2,3.41,528600.0],["2019-01-09",3.37,3.47,3.27,3.42,236400.0],["2019-01-10",3.47,3.489,3.32,3.39,206100.0],["2019-01-11",3.4,3.41,3.25,3.35,179500.0],["2019-01-14",3.32,3.33,3.13,3.31,265800.0],["2019-01-15",3.32,3.35,3.2,3.24,253100.0],["2019-01-16",3.25,3.55,3.23,3.4,564500.0],["2019-01-17",3.39,3.64,3.34,3.36,362800.0],["2019-01-18",3.36,3.61,3.341,3.36,229300.0],["2019-01-22",3.34,3.45,3.295,3.4,228400.0],["2019-01-23",3.41,3.45,3.16,3.22,284500.0],["2019-01-24",3.22,3.45,3.13,3.23,567200.0],["2019-01-25",3.27,3.39,3.17,3.22,229500.0],["2019-01-28",3.21,3.37,3.11,3.13,446700.0],["2019-01-29",3.15,3.25,3.055,3.07,222700.0],["2019-01-30",3.08,3.19,2.911,3.15,342800.0],["2019-01-31",3.14,3.35,2.84,2.95,579800.0],["2019-02-01",2.95,3.03,2.69,2.82,647500.0],["2019-02-04",2.81,3.03,2.8,2.94,284500.0],["2019-02-05",2.9,2.976,2.85,2.89,186200.0],["2019-02-06",2.9,2.9,2.65,2.78,1549300.0],["2019-02-07",2.84,3.04,2.59,2.61,801500.0],["2019-02-08",2.66,2.86,2.56,2.77,619600.0],["2019-02-11",2.77,2.9,2.68,2.88,309900.0],["2019-02-12",3.0,3.75,3.0,3.48,3974900.0],["2019-02-13",3.52,3.9,3.43,3.6,1534000.0],["2019-02-14",3.56,3.843,3.52,3.82,436300.0],["2019-02-15",3.86,4.41,3.8,4.22,1012300.0],["2019-02-19",4.24,4.33,3.8,4.005,575400.0],["2019-02-20",4.01,4.138,3.875,4.0,380700.0],["2019-02-21",4.0,4.06,3.86,3.98,186100.0],["2019-02-22",4.0,4.39,4.0,4.35,332400.0],["2019-02-25",4.43,4.482,4.1,4.25,272200.0],["2019-02-26",4.21,4.36,4.15,4.28,344000.0],["2019-02-27",4.27,4.35,4.125,4.2,181400.0],["2019-02-28",4.21,4.23,4.04,4.09,251200.0],["2019-03-01",4.09,4.17,4.02,4.17,171600.0],["2019-03-04",4.2,4.36,4.045,4.26,344000.0],["2019-03-05",4.24,4.25,4.06,4.15,152200.0],["2019-03-06",4.13,4.21,3.89,4.17,643300.0],["2019-03-07",4.16,4.17,3.94,3.95,523500.0],["2019-03-08",3.97,4.04,3.87,4.01,227500.0],["2019-03-11",4.03,4.17,3.89,3.89,186300.0],["2019-03-12",3.91,4.02,3.87,3.93,204300.0],["2019-03-13",3.98,3.988,3.87,3.89,182600.0],["2019-03-14",3.97,4.03,3.9,3.93,386000.0],["2019-03-15",3.92,4.09,3.9,3.99,776700.0],["2019-03-18",4.02,4.34,4.0,4.24,612900.0],["2019-03-19",4.27,4.36,3.94,3.97,602900.0],["2019-03-20",4.04,4.13,3.87,3.9,383400.0],["2019-03-21",3.95,3.95,3.408,3.5,1222300.0],["2019-03-22",3.55,3.64,3.29,3.31,624500.0],["2019-03-25",3.35,3.39,3.09,3.3,1025700.0],["2019-03-26",3.4,3.83,3.3,3.35,1031100.0],["2019-03-27",3.4,3.55,3.22,3.54,829900.0],["2019-03-28",3.54,3.56,3.28,3.29,839200.0],["2019-03-29",3.35,3.96,3.22,3.79,1641900.0],["2019-04-01",4.0,4.19,3.8,4.07,2146200.0],["2019-04-02",6.26,6.313,5.01,5.06,24993100.0],["2019-04-03",5.16,5.25,4.78,5.12,3467700.0],["2019-04-04",5.22,5.289,5.0,5.19,1252800.0],["2019-04-05",5.22,5.27,5.013,5.08,878500.0],["2019-04-08",4.85,5.24,4.81,5.14,1029000.0],["2019-04-09",5.1,5.19,5.0,5.11,547500.0],["2019-04-10",5.05,5.24,5.011,5.24,661800.0],["2019-04-11",5.2,5.36,4.88,4.97,1259700.0],["2019-04-12",4.97,5.022,4.8,4.93,786900.0],["2019-04-15",5.0,5.02,4.66,4.95,1017000.0],["2019-04-16",4.93,4.965,4.68,4.85,905900.0],["2019-04-17",4.83,4.9,4.5,4.68,1200400.0],["2019-04-18",4.64,4.7,4.47,4.62,613500.0],["2019-04-22",4.57,4.62,4.401,4.58,481000.0],["2019-04-23",4.5,4.84,4.38,4.73,801500.0],["2019-04-24",4.71,4.9,4.58,4.78,484100.0],["2019-04-25",4.75,4.77,4.62,4.66,306200.0],["2019-04-26",4.65,4.72,4.53,4.7,303900.0],["2019-04-29",4.7,4.78,4.62,4.67,339700.0],["2019-04-30",4.69,4.7,4.47,4.63,307800.0],["2019-05-01",4.62,4.63,4.47,4.48,366000.0],["2019-05-02",4.43,4.59,4.32,4.46,482800.0],["2019-05-03",4.48,4.94,4.48,4.87,755000.0],["2019-05-06",4.78,4.99,4.72,4.79,871000.0],["2019-05-07",4.73,4.846,4.71,4.8,410800.0],["2019-05-08",4.82,5.1,4.73,5.02,778100.0],["2019-05-09",4.88,5.27,4.865,5.17,836500.0],["2019-05-10",5.24,5.42,4.87,4.95,2697600.0],["2019-05-13",4.77,4.84,4.559,4.75,833800.0],["2019-05-14",4.78,4.82,4.36,4.4,1477900.0],["2019-05-15",4.34,4.49,4.22,4.45,813200.0],["2019-05-16",4.08,4.5,4.0,4.22,2171800.0],["2019-05-17",4.17,4.38,4.03,4.03,3811600.0],["2019-05-20",4.09,4.23,4.05,4.18,1090800.0],["2019-05-21",4.25,4.35,4.205,4.34,1097500.0],["2019-05-22",4.45,4.74,4.34,4.7,1444900.0],["2019-05-23",4.72,4.739,4.6,4.7,954400.0],["2019-05-24",4.73,4.73,4.37,4.6,1244300.0],["2019-05-28",4.57,4.72,4.41,4.46,1133100.0],["2019-05-29",4.4,4.508,4.35,4.39,928700.0],["2019-05-30",4.37,4.45,4.25,4.38,576100.0],["2019-05-31",4.31,4.39,4.14,4.15,944400.0],["2019-06-03",4.18,4.229,4.01,4.2,871500.0],["2019-06-04",4.31,4.44,4.15,4.39,854800.0],["2019-06-05",4.44,4.44,4.23,4.31,633000.0],["2019-06-06",4.0,4.14,3.63,3.77,4394000.0],["2019-06-07",3.81,3.85,3.53,3.78,1386000.0],["2019-06-10",3.83,3.91,3.65,3.77,1078900.0],["2019-06-11",3.8,3.81,3.46,3.62,1896400.0],["2019-06-12",3.58,3.58,3.48,3.52,823700.0],["2019-06-13",3.55,3.85,3.531,3.84,924500.0],["2019-06-14",3.89,3.99,3.65,3.77,876200.0],["2019-06-17",3.78,3.908,3.75,3.82,616700.0],["2019-06-18",3.85,3.85,3.72,3.75,706900.0],["2019-06-19",3.76,3.813,3.6,3.63,895100.0],["2019-06-20",3.66,3.77,3.59,3.65,620100.0],["2019-06-21",3.64,3.7,3.57,3.68,864800.0],["2019-06-24",3.68,3.72,3.55,3.69,424300.0],["2019-06-25",3.7,3.71,3.56,3.63,561500.0],["2019-06-26",3.64,3.703,3.54,3.59,530700.0],["2019-06-27",3.61,3.76,3.571,3.74,444800.0],["2019-06-28",3.76,4.0,3.69,3.87,1632000.0],["2019-07-01",3.92,4.05,3.65,3.69,1455300.0],["2019-07-02",3.7,3.87,3.615,3.86,735900.0],["2019-07-03",3.86,3.86,3.71,3.72,436700.0],["2019-07-05",3.72,3.78,3.58,3.59,982800.0],["2019-07-08",3.59,3.77,3.56,3.77,924100.0],["2019-07-09",3.78,4.09,3.71,4.03,1187100.0],["2019-07-10",4.04,4.07,3.86,4.02,691000.0],["2019-07-11",3.99,4.05,3.9,3.9,420300.0],["2019-07-12",3.91,4.1,3.85,4.07,633100.0],["2019-07-15",4.07,4.12,3.98,4.04,541500.0],["2019-07-16",4.0,4.15,3.983,4.05,391200.0],["2019-07-17",4.05,4.09,3.95,4.02,313300.0],["2019-07-18",4.02,4.08,3.86,3.89,661700.0],["2019-07-19",3.89,3.95,3.87,3.89,555800.0],["2019-07-22",3.88,3.94,3.71,3.73,450200.0],["2019-07-23",3.76,3.76,3.615,3.63,552600.0],["2019-07-24",3.63,3.745,3.53,3.71,608900.0],["2019-07-25",3.71,3.72,3.63,3.64,229700.0],["2019-07-26",3.61,3.675,3.58,3.64,531200.0],["2019-07-29",3.65,3.7,3.5,3.55,462300.0],["2019-07-30",3.53,3.66,3.49,3.61,398300.0],["2019-07-31",3.65,3.74,3.6,3.62,544800.0],["2019-08-01",3.61,3.65,3.52,3.55,479200.0],["2019-08-02",3.53,3.57,3.47,3.48,447900.0],["2019-08-05",3.45,3.46,3.25,3.26,642700.0],["2019-08-06",3.27,3.37,3.11,3.19,783800.0],["2019-08-07",3.13,3.365,3.03,3.35,573500.0],["2019-08-08",3.49,3.63,3.39,3.47,569600.0],["2019-08-09",3.46,3.64,3.46,3.48,410900.0],["2019-08-12",3.53,3.86,3.48,3.71,957600.0],["2019-08-13",3.71,3.86,3.66,3.86,754400.0],["2019-08-14",3.8,3.96,3.72,3.92,464200.0],["2019-08-15",3.94,3.975,3.77,3.9,541200.0],["2019-08-16",3.9,4.07,3.9,3.95,625800.0],["2019-08-19",4.02,4.11,3.94,4.1,471700.0],["2019-08-20",4.1,4.185,3.96,4.06,553900.0],["2019-08-21",4.1,4.15,3.94,4.06,735200.0],["2019-08-22",4.16,4.2,3.97,4.08,628600.0],["2019-08-23",4.03,4.165,3.998,4.04,512800.0],["2019-08-26",4.07,4.456,4.047,4.35,1084400.0],["2019-08-27",4.4,4.45,4.08,4.18,1013700.0],["2019-08-28",4.18,4.44,4.18,4.32,965500.0],["2019-08-29",4.33,4.45,4.32,4.42,700700.0],["2019-08-30",4.45,4.52,4.37,4.48,631700.0],["2019-09-03",4.45,4.471,4.26,4.3,599400.0],["2019-09-04",4.34,4.397,4.139,4.23,559500.0],["2019-09-05",4.29,4.4,4.19,4.38,777400.0],["2019-09-06",4.4,4.805,4.4,4.7,1232200.0],["2019-09-09",4.7,5.15,4.5,5.04,1415200.0],["2019-09-10",5.06,5.484,5.05,5.22,1371200.0],["2019-09-11",5.26,5.48,5.21,5.39,1042300.0],["2019-09-12",5.41,5.47,5.15,5.22,1088000.0],["2019-09-13",5.22,5.29,5.03,5.1,753500.0],["2019-09-16",5.1,5.32,5.09,5.13,907900.0],["2019-09-17",5.12,5.39,5.09,5.24,558200.0],["2019-09-18",5.25,5.35,5.21,5.29,565500.0],["2019-09-19",5.31,5.38,5.22,5.25,478300.0],["2019-09-20",5.25,5.34,5.1,5.32,3009900.0],["2019-09-23",5.33,5.45,5.08,5.18,781900.0],["2019-09-24",5.17,5.2,4.98,5.08,968700.0],["2019-09-25",5.07,5.1,4.725,4.81,1335400.0],["2019-09-26",4.75,4.84,4.52,4.61,1056100.0],["2019-09-27",4.64,4.75,4.551,4.64,784300.0],["2019-09-30",4.62,4.65,4.38,4.45,1002000.0],["2019-10-01",4.44,4.55,4.4,4.45,636100.0],["2019-10-02",4.41,4.495,4.3,4.42,993700.0],["2019-10-03",4.43,4.444,4.15,4.165,1616600.0],["2019-10-04",4.17,4.194,4.04,4.14,702200.0],["2019-10-07",4.13,4.176,3.98,4.09,660200.0],["2019-10-08",4.02,4.09,3.88,3.96,597700.0],["2019-10-09",3.97,4.0,3.77,3.89,442100.0],["2019-10-10",3.86,3.97,3.819,3.9,442400.0],["2019-10-11",3.95,4.06,3.913,3.955,604800.0],["2019-10-14",3.95,4.02,3.88,3.91,291900.0],["2019-10-15",3.93,4.26,3.9,4.17,836100.0],["2019-10-16",4.18,4.44,4.15,4.34,758800.0],["2019-10-17",4.36,4.78,4.35,4.42,928600.0],["2019-10-18",4.43,4.49,4.31,4.48,427500.0],["2019-10-21",4.48,4.89,4.35,4.77,753000.0],["2019-10-22",4.92,5.03,4.45,4.78,880800.0],["2019-10-23",4.73,4.8,4.55,4.71,526300.0],["2019-10-24",4.7,4.8,4.57,4.68,411000.0],["2019-10-25",4.68,4.86,4.63,4.77,309200.0],["2019-10-28",4.77,4.9,4.7,4.76,422200.0],["2019-10-29",4.76,5.15,4.69,4.94,631600.0],["2019-10-30",4.94,5.03,4.777,4.91,424500.0],["2019-10-31",4.89,4.92,4.72,4.89,356100.0],["2019-11-01",4.89,5.05,4.83,4.97,369200.0],["2019-11-04",5.0,5.25,4.97,5.15,611500.0],["2019-11-05",5.15,5.22,5.075,5.14,351500.0],["2019-11-06",5.15,5.23,4.88,4.98,722700.0],["2019-11-07",5.04,5.08,4.48,4.52,1295500.0],["2019-11-08",4.61,4.64,4.25,4.31,940200.0],["2019-11-11",4.25,4.465,4.17,4.39,716400.0],["2019-11-12",4.4,4.47,4.175,4.19,811900.0],["2019-11-13",4.16,4.45,4.15,4.33,545700.0],["2019-11-14",4.32,4.35,4.02,4.05,833100.0],["2019-11-15",4.06,4.2,3.95,4.14,637900.0],["2019-11-18",4.15,4.161,3.94,4.07,683300.0],["2019-11-19",4.09,4.36,4.06,4.3,602300.0],["2019-11-20",4.32,4.59,4.21,4.32,1253800.0],["2019-11-21",4.3,4.52,4.245,4.46,791800.0],["2019-11-22",4.49,4.54,4.42,4.48,488400.0],["2019-11-25",4.53,4.58,4.4,4.43,597400.0],["2019-11-26",4.38,4.57,4.375,4.57,713100.0],["2019-11-27",4.57,4.73,4.5,4.71,711400.0],["2019-11-29",4.65,4.95,4.65,4.75,294400.0],["2019-12-02",4.78,4.79,4.52,4.69,406700.0],["2019-12-03",4.62,4.77,4.31,4.36,829400.0],["2019-12-04",4.4,4.43,4.18,4.23,906400.0],["2019-12-05",4.25,4.35,4.08,4.13,741400.0],["2019-12-06",4.17,4.35,4.07,4.32,834500.0],["2019-12-09",4.3,4.39,4.122,4.15,609000.0],["2019-12-10",4.11,4.165,4.05,4.09,776400.0],["2019-12-11",4.09,4.175,4.055,4.17,585600.0],["2019-12-12",4.17,4.2,4.06,4.14,601800.0],["2019-12-13",4.13,4.184,4.06,4.08,474300.0],["2019-12-16",4.13,4.13,3.9,3.98,967800.0],["2019-12-17",4.04,4.1,3.85,4.06,775900.0],["2019-12-18",4.08,4.22,4.05,4.15,644500.0],["2019-12-19",4.17,4.26,4.11,4.17,677600.0],["2019-12-20",4.21,4.25,4.06,4.23,1428100.0],["2019-12-23",4.28,4.29,4.16,4.22,666300.0],["2019-12-24",4.2,4.2,4.08,4.09,236300.0],["2019-12-26",4.08,4.149,3.98,4.05,587000.0],["2019-12-27",4.04,4.04,3.89,3.95,475500.0],["2019-12-30",3.95,3.97,3.88,3.92,612200.0],["2019-12-31",3.91,4.07,3.91,4.0,911200.0],["2020-01-02",4.04,4.04,3.86,3.935,695400.0],["2020-01-03",3.88,3.88,3.75,3.76,689900.0],["2020-01-06",3.77,3.779,3.56,3.67,699200.0],["2020-01-07",3.83,3.92,3.68,3.76,867400.0],["2020-01-08",3.78,3.8,3.63,3.72,776000.0],["2020-01-09",4.15,4.62,4.1,4.4,3149600.0],["2020-01-10",4.5,4.615,4.425,4.51,1266900.0],["2020-01-13",4.48,4.596,4.29,4.35,948300.0],["2020-01-14",4.32,4.5,4.24,4.44,692600.0],["2020-01-15",4.44,4.53,4.325,4.4,514100.0],["2020-01-16",4.44,4.64,4.44,4.59,834900.0],["2020-01-17",4.61,4.65,4.39,4.46,756700.0],["2020-01-21",4.45,4.47,4.28,4.44,730800.0],["2020-01-22",4.44,4.64,4.44,4.57,580800.0],["2020-01-23",4.54,4.6,4.44,4.54,476700.0],["2020-01-24",4.54,4.59,4.16,4.26,1080600.0],["2020-01-27",4.16,4.299,4.08,4.16,477200.0],["2020-01-28",4.17,4.25,4.0,4.1,799700.0],["2020-01-29",4.1,4.18,4.07,4.14,573700.0],["2020-01-30",4.11,4.14,3.95,4.08,1149000.0],["2020-01-31",4.05,4.076,3.9,3.96,479800.0],["2020-02-03",4.01,4.06,3.88,4.01,446600.0],["2020-02-04",4.08,4.11,3.88,3.955,658100.0],["2020-02-05",3.99,4.19,3.99,4.09,529500.0],["2020-02-06",4.15,4.15,3.96,4.0,686100.0],["2020-02-07",3.38,3.539,3.3,3.315,8379600.0],["2020-02-10",3.33,3.46,3.33,3.46,2000400.0],["2020-02-11",3.55,3.64,3.43,3.585,4968400.0],["2020-02-12",3.8,3.8,3.555,3.58,3293600.0],["2020-02-13",3.6,3.64,3.45,3.51,2168700.0],["2020-02-14",3.53,3.56,3.46,3.51,1269200.0],["2020-02-18",3.55,3.72,3.49,3.71,2814100.0],["2020-02-19",3.71,3.94,3.6,3.87,2452800.0],["2020-02-20",3.85,3.98,3.78,3.93,1769500.0],["2020-02-21",3.93,3.94,3.67,3.67,2295000.0],["2020-02-24",3.52,3.67,3.4,3.5,2107100.0],["2020-02-25",3.52,3.62,3.15,3.33,2783300.0],["2020-02-26",3.35,3.41,3.15,3.19,1538100.0],["2020-02-27",3.13,3.189,2.92,2.92,2294000.0],["2020-02-28",3.15,3.2,2.82,2.915,3805900.0],["2020-03-02",3.0,3.056,2.88,2.97,1930000.0],["2020-03-03",3.1,3.22,2.93,3.0,3347200.0],["2020-03-04",3.07,3.7,3.07,3.39,5562800.0],["2020-03-05",3.31,3.44,3.15,3.2,2856500.0],["2020-03-06",3.1,3.17,2.93,2.99,2539400.0],["2020-03-09",2.79,2.91,2.59,2.67,2440000.0],["2020-03-10",2.86,2.86,2.264,2.59,3628700.0],["2020-03-11",2.48,2.565,2.286,2.31,1244400.0],["2020-03-12",1.85,2.43,1.76,2.19,5155600.0],["2020-03-13",2.4,2.42,1.92,2.16,3534700.0],["2020-03-16",1.84,1.99,1.77,1.8,2465800.0],["2020-03-17",1.83,2.05,1.73,2.0,2992900.0],["2020-03-18",1.89,1.94,1.45,1.5,3348800.0],["2020-03-19",1.55,2.355,1.536,2.11,3792500.0],["2020-03-20",2.35,2.55,2.09,2.25,6165300.0],["2020-03-23",2.49,3.49,2.33,3.06,14843800.0],["2020-03-24",3.05,3.2,2.6,2.88,5013300.0],["2020-03-25",2.98,3.45,2.86,2.98,3784100.0],["2020-03-26",2.95,3.11,2.82,3.11,2598800.0],["2020-03-27",2.97,3.225,2.86,3.07,2572400.0],["2020-03-30",3.13,3.15,2.78,2.87,2567800.0],["2020-03-31",2.84,2.93,2.655,2.88,2042000.0],["2020-04-01",2.74,2.774,2.435,2.46,1650600.0],["2020-04-02",2.52,2.61,2.42,2.59,1160000.0],["2020-04-03",2.58,3.12,2.5,3.09,4635200.0],["2020-04-06",3.25,3.35,3.1,3.18,2955500.0],["2020-04-07",3.17,3.25,2.861,2.94,2258700.0],["2020-04-08",2.98,2.98,2.76,2.77,1363300.0],["2020-04-09",2.8,2.93,2.61,2.73,2584900.0],["2020-04-13",2.75,2.856,2.675,2.73,1766500.0],["2020-04-14",2.77,2.945,2.69,2.84,2457800.0],["2020-04-15",2.78,2.82,2.642,2.75,1644200.0],["2020-04-16",2.79,2.855,2.663,2.7,1309400.0],["2020-04-17",2.83,2.83,2.68,2.69,1152100.0],["2020-04-20",2.67,2.94,2.63,2.8,1947900.0],["2020-04-21",2.78,2.84,2.55,2.67,1973200.0],["2020-04-22",2.69,2.77,2.58,2.67,1439900.0],["2020-04-23",2.69,2.89,2.66,2.83,2341200.0],["2020-04-24",2.84,3.13,2.785,3.06,2598000.0],["2020-04-27",3.1,3.35,3.07,3.18,2616000.0],["2020-04-28",3.21,3.27,2.89,2.93,2857700.0],["2020-04-29",3.0,3.11,2.87,3.09,1965000.0],["2020-04-30",3.08,3.17,2.93,2.95,2545200.0],["2020-05-01",2.91,3.01,2.73,3.01,2132600.0],["2020-05-04",2.96,3.2,2.9,3.14,1732100.0],["2020-05-05",3.16,3.24,3.1,3.17,1890200.0],["2020-05-06",3.16,3.25,3.09,3.2,1754500.0],["2020-05-07",2.9,2.92,2.61,2.62,6592600.0],["2020-05-08",2.7,2.7,2.37,2.415,6295000.0],["2020-05-11",2.46,2.73,2.4,2.67,3772600.0],["2020-05-12",2.7,2.83,2.55,2.55,2735600.0],["2020-05-13",2.55,2.6,2.37,2.49,2202000.0],["2020-05-14",2.44,2.59,2.36,2.49,1703300.0],["2020-05-15",2.49,2.655,2.42,2.62,1719600.0],["2020-05-18",2.69,2.79,2.56,2.6,2168200.0],["2020-05-19",2.65,2.75,2.57,2.62,1365900.0],["2020-05-20",2.67,2.79,2.59,2.76,1558200.0],["2020-05-21",3.04,3.13,2.77,2.91,5391600.0],["2020-05-22",2.93,2.96,2.76,2.84,2277100.0],["2020-05-26",2.98,3.12,2.875,2.94,4544700.0],["2020-05-27",3.07,3.07,2.77,3.03,3184800.0],["2020-05-28",2.98,3.04,2.83,2.86,2764300.0],["2020-05-29",2.98,3.4,2.89,3.29,10729100.0],["2020-06-01",3.29,3.32,2.98,3.06,5793300.0],["2020-06-02",3.06,3.13,2.9,2.9,4362600.0],["2020-06-03",2.94,3.0,2.83,2.86,3539400.0],["2020-06-04",3.02,3.18,2.91,3.1,4028600.0],["2020-06-05",3.12,3.17,2.94,2.975,3308900.0],["2020-06-08",3.0,3.11,2.93,3.06,2377600.0],["2020-06-09",3.02,3.14,2.97,3.02,1931600.0],["2020-06-10",3.02,3.06,2.89,2.9,2118600.0],["2020-06-11",2.79,3.02,2.73,2.8,3396700.0],["2020-06-12",2.95,2.98,2.81,2.92,2359500.0],["2020-06-15",2.86,3.09,2.82,3.09,2133900.0],["2020-06-16",3.09,3.115,2.96,3.09,2245700.0],["2020-06-17",3.09,3.1,2.94,2.96,1876000.0],["2020-06-18",2.97,3.04,2.91,2.94,1540900.0],["2020-06-19",2.97,2.981,2.87,2.87,2286300.0],["2020-06-22",2.89,2.95,2.76,2.95,2566000.0],["2020-06-23",2.94,3.05,2.91,2.96,2474100.0],["2020-06-24",2.94,2.965,2.79,2.85,1912400.0],["2020-06-25",2.95,3.025,2.845,2.97,2514700.0],["2020-06-26",2.97,2.99,2.87,2.97,3137200.0],["2020-06-29",2.99,3.03,2.91,2.95,2054400.0],["2020-06-30",2.93,2.96,2.85,2.93,3053700.0],["2020-07-01",2.9,2.94,2.83,2.85,2815900.0],["2020-07-02",2.9,2.94,2.82,2.89,1679900.0],["2020-07-06",2.9,2.95,2.81,2.82,1966200.0],["2020-07-07",2.82,2.99,2.78,2.94,2616900.0],["2020-07-08",2.94,3.03,2.87,2.89,1830900.0],["2020-07-09",2.95,2.97,2.86,2.87,1723200.0],["2020-07-10",2.88,2.89,2.8,2.83,2268900.0],["2020-07-13",2.86,2.93,2.76,2.76,2069200.0],["2020-07-14",2.75,2.82,2.712,2.82,1892600.0],["2020-07-15",2.85,2.94,2.772,2.9,2269400.0],["2020-07-16",2.88,3.12,2.85,3.09,3200200.0],["2020-07-17",3.06,3.35,3.01,3.18,4859200.0],["2020-07-20",3.25,3.38,3.18,3.29,2298300.0],["2020-07-21",3.33,3.33,3.135,3.19,2856000.0],["2020-07-22",3.18,3.24,3.02,3.02,1096900.0],["2020-07-23",3.04,3.116,2.91,2.96,1731900.0],["2020-07-24",2.93,2.98,2.88,2.9,954700.0],["2020-07-27",2.93,2.96,2.765,2.88,2042700.0],["2020-07-28",2.83,2.88,2.78,2.79,1379800.0],["2020-07-29",2.86,2.91,2.79,2.84,4280000.0],["2020-07-30",3.33,4.2,3.21,3.74,56647000.0],["2020-07-31",3.72,4.13,3.55,3.57,15704200.0],["2020-08-03",3.61,3.62,3.25,3.38,6588100.0],["2020-08-04",3.434,3.47,3.31,3.37,4069600.0],["2020-08-05",3.47,3.7,3.32,3.56,9148800.0],["2020-08-06",3.05,3.12,2.82,2.855,12000500.0],["2020-08-07",2.91,2.98,2.85,2.9,4243800.0],["2020-08-10",2.94,3.1,2.79,3.04,6373900.0],["2020-08-11",3.04,3.04,2.86,2.87,3706700.0],["2020-08-12",2.93,2.96,2.8,2.91,3168700.0],["2020-08-13",2.9,3.04,2.84,3.03,3427400.0],["2020-08-14",3.03,3.2,3.02,3.12,3762800.0],["2020-08-17",3.13,3.15,3.03,3.12,2272000.0],["2020-08-18",3.14,3.15,3.04,3.13,2053500.0],["2020-08-19",2.85,2.98,2.7,2.83,6173600.0],["2020-08-20",2.8,2.81,2.65,2.66,3803200.0],["2020-08-21",2.72,2.74,2.47,2.52,3668300.0],["2020-08-24",3.69,3.71,2.82,2.87,88288900.0],["2020-08-25",2.87,2.89,2.65,2.83,13724500.0],["2020-08-26",2.71,2.8,2.62,2.79,7554000.0],["2020-08-27",2.78,2.88,2.66,2.75,5371700.0],["2020-08-28",2.75,2.84,2.69,2.745,4186600.0],["2020-08-31",2.72,2.73,2.54,2.55,6007100.0],["2020-09-01",2.55,2.55,2.35,2.4,6457300.0],["2020-09-02",2.32,2.445,2.26,2.28,3959200.0],["2020-09-03",2.4,2.44,2.2,2.23,8950700.0],["2020-09-04",2.203,2.25,2.042,2.22,3833000.0],["2020-09-08",2.2,2.29,2.11,2.285,2740800.0],["2020-09-09",2.29,2.315,2.21,2.21,1817600.0],["2020-09-10",2.24,2.38,2.22,2.28,2787500.0],["2020-09-11",2.321,2.321,2.16,2.24,2262700.0],["2020-09-14",2.24,2.4,2.19,2.37,2786700.0],["2020-09-15",2.35,2.39,2.25,2.34,2266700.0],["2020-09-16",2.34,2.46,2.314,2.4,2327000.0],["2020-09-17",2.39,2.48,2.34,2.41,1966100.0],["2020-09-18",2.4,2.44,2.35,2.38,2759400.0],["2020-09-21",2.35,2.37,2.22,2.26,2383500.0],["2020-09-22",2.26,2.26,2.14,2.23,2390900.0],["2020-09-23",2.23,2.24,2.09,2.12,1912300.0],["2020-09-24",2.06,2.11,1.98,2.04,2535000.0],["2020-09-25",2.08,2.2,2.02,2.18,1858200.0],["2020-09-28",2.18,2.22,2.11,2.17,1487400.0],["2020-09-29",2.17,2.235,2.1,2.2,1273500.0],["2020-09-30",2.19,2.63,2.17,2.39,12848000.0],["2020-10-01",2.41,2.41,2.15,2.23,5518000.0],["2020-10-02",2.21,2.56,2.21,2.485,7882900.0],["2020-10-05",2.56,2.7,2.43,2.49,6858700.0],["2020-10-06",2.53,2.55,2.39,2.42,3889100.0],["2020-10-07",2.5,2.67,2.47,2.56,5030900.0],["2020-10-08",2.615,2.617,2.47,2.5,3223800.0],["2020-10-09",2.52,2.55,2.47,2.49,2042700.0],["2020-10-12",2.53,2.54,2.42,2.42,1934500.0],["2020-10-13",2.41,2.426,2.33,2.41,2522200.0],["2020-10-14",2.39,2.4,2.27,2.29,3077800.0],["2020-10-15",2.26,2.35,2.22,2.34,1753500.0],["2020-10-16",2.33,2.36,2.25,2.27,2150400.0],["2020-10-19",2.32,2.335,2.21,2.24,2304300.0],["2020-10-20",2.25,2.25,2.2,2.2,1441000.0],["2020-10-21",2.21,2.25,2.155,2.165,2341200.0],["2020-10-22",2.22,2.34,2.18,2.29,2712900.0],["2020-10-23",2.28,2.32,2.21,2.25,1524100.0],["2020-10-26",2.23,2.29,2.155,2.2,1416100.0],["2020-10-27",2.2,2.21,2.12,2.13,2041900.0],["2020-10-28",2.1,2.1,2.01,2.06,1648600.0],["2020-10-29",2.05,2.08,2.02,2.03,1895400.0],["2020-10-30",2.03,2.045,1.92,1.99,2012500.0],["2020-11-02",2.02,2.08,2.0,2.08,1017600.0],["2020-11-03",2.1,2.12,2.04,2.08,1268800.0],["2020-11-04",2.09,2.22,2.09,2.14,1715600.0],["2020-11-05",2.14,2.158,2.08,2.11,2342300.0],["2020-11-06",2.02,2.05,1.87,1.91,6344300.0],["2020-11-09",1.85,1.87,1.73,1.81,3779000.0],["2020-11-10",1.82,1.91,1.76,1.82,2360800.0],["2020-11-11",1.84,1.87,1.8,1.83,1288800.0],["2020-11-12",1.86,1.97,1.85,1.9,2153900.0],["2020-11-13",1.91,1.95,1.865,1.92,1269800.0],["2020-11-16",1.95,1.978,1.88,1.9,1753900.0],["2020-11-17",1.919,1.92,1.865,1.88,1279600.0],["2020-11-18",1.9,1.92,1.82,1.82,2102900.0],["2020-11-19",1.82,1.84,1.78,1.8,1548300.0],["2020-11-20",1.8,1.89,1.78,1.85,2176500.0],["2020-11-23",1.87,1.89,1.82,1.82,2899400.0],["2020-11-24",1.83,1.88,1.81,1.85,2666400.0],["2020-11-25",1.86,1.885,1.825,1.83,1701600.0],["2020-11-27",1.86,1.93,1.85,1.9,2226500.0],["2020-11-30",1.95,2.05,1.9,2.04,4018800.0],["2020-12-01",2.036,2.12,1.97,2.01,2557100.0],["2020-12-02",1.99,2.0,1.93,1.99,1758100.0],["2020-12-03",1.98,2.02,1.93,1.97,2102200.0],["2020-12-04",1.98,2.025,1.95,2.0,2229600.0],["2020-12-07",2.02,2.03,1.93,1.96,2479600.0],["2020-12-08",1.96,2.2,1.914,2.09,10631700.0],["2020-12-09",2.218,2.37,2.11,2.22,13448300.0],["2020-12-10",2.173,2.31,2.1,2.19,5224500.0],["2020-12-11",2.2,2.228,2.05,2.06,3391000.0],["2020-12-14",2.111,2.15,2.03,2.12,4118200.0],["2020-12-15",2.18,2.26,2.07,2.1,2543700.0],["2020-12-16",2.102,2.114,2.04,2.06,2018200.0],["2020-12-17",2.16,2.17,2.055,2.14,2954400.0],["2020-12-18",2.15,2.16,2.06,2.06,4550700.0],["2020-12-21",2.14,2.28,2.11,2.25,6191200.0],["2020-12-22",2.27,2.28,2.17,2.22,3199800.0],["2020-12-23",2.19,2.22,2.13,2.19,2734300.0],["2020-12-24",2.19,2.2,2.11,2.15,2257400.0],["2020-12-28",2.15,2.16,2.065,2.07,4004300.0],["2020-12-29",2.08,2.1,1.95,1.96,4145400.0],["2020-12-30",1.99,2.04,1.99,2.01,1502100.0],["2020-12-31",2.03,2.04,1.92,1.95,3297600.0],["2021-01-04",2.02,2.12,1.98,2.11,4153600.0],["2021-01-05",2.128,2.19,2.11,2.15,2834100.0],["2021-01-06",2.15,2.22,2.038,2.08,3957300.0],["2021-01-07",2.12,2.2,2.1,2.15,2749600.0],["2021-01-08",2.17,2.175,2.09,2.14,2658500.0],["2021-01-11",2.14,2.15,2.072,2.12,2579100.0],["2021-01-12",2.1,2.12,2.07,2.11,2461000.0],["2021-01-13",2.11,2.11,2.05,2.06,2760300.0],["2021-01-14",2.09,2.12,2.05,2.11,2325300.0],["2021-01-15",2.11,2.14,2.05,2.06,2262500.0],["2021-01-19",2.17,2.38,2.1,2.24,14111200.0],["2021-01-20",2.3,2.47,2.29,2.38,6923800.0],["2021-01-21",2.44,2.45,2.31,2.42,2985600.0],["2021-01-22",2.39,2.43,2.33,2.43,2757500.0],["2021-01-25",2.45,2.5,2.35,2.47,4477600.0],["2021-01-26",2.56,2.57,2.445,2.46,4351100.0],["2021-01-27",2.42,2.46,2.24,2.26,4616600.0],["2021-01-28",2.296,2.3,2.16,2.17,3332100.0],["2021-01-29",2.17,2.27,2.15,2.22,2750300.0],["2021-02-01",2.35,2.48,2.28,2.45,5049000.0],["2021-02-02",2.46,2.49,2.37,2.44,3359400.0],["2021-02-03",2.478,2.9,2.44,2.7,8795100.0],["2021-02-04",2.61,2.74,2.56,2.66,4500000.0],["2021-02-05",2.68,2.68,2.49,2.6,3575300.0],["2021-02-08",2.63,2.74,2.6,2.74,5583700.0],["2021-02-09",2.95,2.99,2.79,2.95,7629000.0],["2021-02-10",3.03,3.111,2.77,2.88,7245800.0],["2021-02-11",2.91,2.95,2.77,2.89,4994400.0],["2021-02-12",2.89,2.9,2.78,2.79,2822700.0],["2021-02-16",2.848,2.86,2.65,2.65,4349100.0],["2021-02-17",2.69,2.7,2.47,2.63,3457100.0],["2021-02-18",2.67,2.69,2.49,2.64,4157000.0],["2021-02-19",2.69,2.72,2.58,2.6,3517000.0],["2021-02-22",2.59,2.615,2.545,2.56,2378300.0],["2021-02-23",2.47,2.495,2.222,2.47,3984000.0],["2021-02-24",2.479,2.55,2.432,2.48,2093600.0],["2021-02-25",2.5,2.5,2.3,2.35,3271700.0],["2021-02-26",2.381,2.41,2.26,2.31,2299400.0],["2021-03-01",2.36,2.46,2.32,2.42,2811400.0],["2021-03-02",2.41,2.439,2.36,2.37,1718400.0],["2021-03-03",2.44,2.44,2.28,2.35,3463600.0],["2021-03-04",2.32,2.34,2.12,2.23,3478700.0],["2021-03-05",2.22,2.235,1.96,2.09,3982500.0],["2021-03-08",2.1,2.16,2.02,2.04,2092200.0],["2021-03-09",2.07,2.16,2.06,2.14,2090200.0],["2021-03-10",2.16,2.21,2.1,2.12,2225600.0],["2021-03-11",2.152,2.21,2.13,2.16,1882000.0],["2021-03-12",2.15,2.155,2.0,2.12,3418000.0],["2021-03-15",2.15,2.17,2.1,2.15,2415500.0],["2021-03-16",2.15,2.21,2.06,2.11,3491000.0],["2021-03-17",2.08,2.09,2.0,2.08,3011800.0],["2021-03-18",2.02,2.17,1.985,2.07,5204100.0],["2021-03-19",2.05,2.15,2.03,2.12,2235000.0],["2021-03-22",2.15,2.15,2.07,2.08,2032200.0],["2021-03-23",2.1,2.15,2.03,2.05,2208600.0],["2021-03-24",2.08,2.09,1.945,1.98,2938300.0],["2021-03-25",2.0,2.075,1.97,2.05,2550700.0],["2021-03-26",1.96,1.97,1.8,1.81,6229700.0],["2021-03-29",1.84,1.88,1.65,1.67,7811000.0],["2021-03-30",1.66,1.75,1.57,1.71,4218400.0],["2021-03-31",1.74,1.815,1.72,1.76,3804400.0],["2021-04-01",1.79,1.85,1.74,1.83,1411400.0],["2021-04-05",1.845,1.855,1.755,1.83,1620300.0],["2021-04-06",1.83,1.85,1.77,1.78,1383000.0],["2021-04-07",1.79,1.88,1.76,1.79,2146000.0],["2021-04-08",1.83,1.87,1.76,1.87,1396900.0],["2021-04-09",1.85,1.85,1.75,1.76,1570600.0],["2021-04-12",1.77,1.807,1.67,1.78,2958000.0],["2021-04-13",1.78,1.79,1.69,1.71,1337800.0],["2021-04-14",1.72,1.78,1.69,1.72,1479700.0],["2021-04-15",1.72,1.78,1.66,1.73,2583700.0],["2021-04-16",1.71,1.71,1.64,1.65,2275300.0],["2021-04-19",1.62,1.65,1.56,1.64,2375900.0],["2021-04-20",1.63,1.63,1.45,1.51,5284700.0],["2021-04-21",1.52,1.81,1.48,1.735,7382500.0],["2021-04-22",1.795,1.94,1.77,1.9,9868400.0],["2021-04-23",1.93,1.95,1.84,1.9,4208100.0],["2021-04-26",1.915,1.94,1.85,1.86,2221500.0],["2021-04-27",1.87,1.95,1.82,1.9,1686400.0],["2021-04-28",2.36,2.63,2.06,2.07,241794400.0],["2021-04-29",2.07,2.16,1.96,2.05,18246100.0],["2021-04-30",2.01,2.07,1.92,1.96,5318900.0],["2021-05-03",1.97,1.995,1.88,1.91,5038300.0],["2021-05-04",1.88,1.884,1.78,1.85,4492200.0],["2021-05-05",1.87,1.878,1.73,1.75,3637700.0],["2021-05-06",1.759,1.77,1.62,1.64,4157100.0],["2021-05-07",1.68,1.83,1.66,1.74,5066700.0],["2021-05-10",1.72,1.73,1.63,1.67,2883800.0],["2021-05-11",1.613,1.755,1.61,1.73,3194300.0],["2021-05-12",1.72,1.76,1.67,1.67,3314000.0],["2021-05-13",1.7,1.74,1.6,1.62,4063700.0],["2021-05-14",1.63,1.79,1.61,1.72,2925200.0],["2021-05-17",1.72,1.82,1.71,1.73,2912600.0],["2021-05-18",1.74,1.84,1.74,1.77,2147800.0],["2021-05-19",1.76,1.77,1.71,1.76,1762000.0],["2021-05-20",1.77,1.805,1.72,1.76,1682200.0],["2021-05-21",1.78,1.815,1.74,1.76,1521800.0],["2021-05-24",1.76,1.77,1.69,1.71,2115200.0],["2021-05-25",1.71,1.72,1.63,1.64,2572900.0],["2021-05-26",1.62,1.72,1.61,1.72,2062100.0],["2021-05-27",1.71,1.76,1.7,1.74,2526900.0],["2021-05-28",1.75,1.79,1.73,1.75,1646200.0],["2021-06-01",1.69,1.77,1.67,1.75,3305100.0],["2021-06-02",1.74,1.765,1.7,1.75,2206700.0],["2021-06-03",1.72,1.76,1.705,1.73,2302200.0],["2021-06-04",1.74,1.755,1.71,1.74,1984500.0],["2021-06-07",1.74,1.8,1.71,1.76,3433300.0],["2021-06-08",1.76,1.83,1.75,1.81,2753800.0],["2021-06-09",1.8,1.88,1.8,1.84,2214200.0],["2021-06-10",1.84,1.87,1.79,1.85,1495300.0],["2021-06-11",1.85,1.87,1.81,1.82,1236400.0],["2021-06-14",1.83,1.88,1.82,1.84,1735700.0],["2021-06-15",1.851,1.9,1.77,1.78,1891400.0],["2021-06-16",1.78,1.81,1.74,1.8,1541000.0],["2021-06-17",1.8,1.83,1.77,1.79,1530600.0],["2021-06-18",1.77,1.79,1.705,1.72,2818800.0],["2021-06-21",1.72,1.73,1.64,1.67,2796300.0],["2021-06-22",1.69,1.69,1.62,1.65,1881800.0],["2021-06-23",1.663,1.68,1.64,1.66,1409800.0],["2021-06-24",1.67,1.685,1.645,1.65,1452300.0],["2021-06-25",1.66,1.75,1.66,1.72,13550500.0],["2021-06-28",1.74,1.75,1.66,1.67,1461500.0],["2021-06-29",1.68,1.68,1.6,1.62,2520900.0],["2021-06-30",1.63,1.631,1.58,1.6,2023600.0],["2021-07-01",1.61,1.61,1.57,1.59,1706200.0],["2021-07-02",1.59,1.61,1.52,1.55,2589100.0],["2021-07-06",1.571,1.571,1.5,1.51,2516500.0],["2021-07-07",1.5,1.52,1.46,1.48,3082000.0],["2021-07-08",1.45,1.46,1.38,1.43,1885800.0],["2021-07-09",1.45,1.5,1.433,1.5,1287300.0],["2021-07-12",1.501,1.52,1.43,1.44,1347300.0],["2021-07-13",1.43,1.46,1.4,1.45,1694900.0],["2021-07-14",1.46,1.505,1.43,1.45,2853600.0],["2021-07-15",1.42,1.49,1.42,1.48,2137100.0],["2021-07-16",1.47,1.55,1.46,1.53,1813200.0],["2021-07-19",1.52,1.56,1.5,1.55,1791700.0],["2021-07-20",1.59,1.59,1.53,1.58,1528900.0],["2021-07-21",1.553,1.61,1.525,1.59,1837400.0],["2021-07-22",1.59,1.63,1.54,1.58,977900.0],["2021-07-23",1.57,1.615,1.556,1.61,1168800.0],["2021-07-26",1.6,1.66,1.58,1.63,3158100.0],["2021-07-27",1.62,1.66,1.56,1.65,1742800.0],["2021-07-28",1.66,1.66,1.58,1.6,1229100.0],["2021-07-29",1.61,1.63,1.57,1.61,725900.0],["2021-07-30",1.59,1.61,1.55,1.55,644000.0],["2021-08-02",1.54,1.61,1.52,1.59,634500.0],["2021-08-03",1.57,1.59,1.54,1.58,524700.0],["2021-08-04",1.6,1.6,1.51,1.51,888000.0],["2021-08-05",1.5,1.57,1.47,1.57,662000.0],["2021-08-06",1.56,1.58,1.52,1.58,664900.0],["2021-08-09",1.6,1.61,1.544,1.55,713700.0],["2021-08-10",1.56,1.56,1.48,1.54,1411500.0],["2021-08-11",1.53,1.55,1.51,1.53,811800.0],["2021-08-12",1.55,1.56,1.49,1.51,1490700.0],["2021-08-13",1.51,1.53,1.46,1.49,1118800.0],["2021-08-16",1.67,1.71,1.43,1.44,31100400.0],["2021-08-17",1.412,1.412,1.32,1.33,6235200.0],["2021-08-18",1.339,1.339,1.25,1.28,4131500.0],["2021-08-19",1.28,1.289,1.21,1.23,2175500.0],["2021-08-20",1.225,1.24,1.152,1.22,3250300.0],["2021-08-23",1.22,1.35,1.22,1.29,2599600.0],["2021-08-24",1.3,1.36,1.29,1.36,1696600.0],["2021-08-25",1.36,1.42,1.332,1.39,1042300.0],["2021-08-26",1.38,1.42,1.36,1.38,627700.0],["2021-08-27",1.37,1.41,1.36,1.38,712600.0],["2021-08-30",1.38,1.385,1.32,1.33,688600.0],["2021-08-31",1.32,1.37,1.32,1.34,718400.0],["2021-09-01",1.33,1.36,1.32,1.33,703500.0],["2021-09-02",1.34,1.36,1.32,1.35,808700.0],["2021-09-03",1.33,1.34,1.33,1.33,489000.0],["2021-09-07",1.25,1.3,1.23,1.27,2097800.0],["2021-09-08",1.4,1.41,1.17,1.18,51691200.0],["2021-09-09",1.2,1.23,1.16,1.19,8002900.0],["2021-09-10",1.2,1.2,1.17,1.19,2191900.0],["2021-09-13",1.17,1.2,1.16,1.18,1657000.0],["2021-09-14",1.18,1.205,1.15,1.18,2589800.0],["2021-09-15",1.19,1.21,1.17,1.2,2138500.0],["2021-09-16",1.18,1.2,1.17,1.2,941400.0],["2021-09-17",1.2,1.29,1.185,1.29,2542600.0],["2021-09-20",1.23,1.3,1.215,1.25,2509900.0],["2021-09-21",1.27,1.28,1.225,1.25,1122400.0],["2021-09-22",1.25,1.26,1.225,1.24,966700.0],["2021-09-23",1.26,1.29,1.23,1.28,2173800.0],["2021-09-24",1.26,1.28,1.24,1.25,1230700.0],["2021-09-27",1.25,1.27,1.22,1.23,1653100.0],["2021-09-28",1.23,1.24,1.2,1.22,1162700.0],["2021-09-29",1.2,1.22,1.13,1.13,2888000.0],["2021-09-30",1.15,1.15,1.11,1.13,1864300.0],["2021-10-01",1.14,1.21,1.12,1.19,1696600.0],["2021-10-04",1.16,1.17,1.15,1.15,620300.0],["2021-10-05",1.17,1.17,1.14,1.14,707600.0],["2021-10-06",1.12,1.15,1.12,1.12,719700.0],["2021-10-07",1.14,1.155,1.13,1.14,1451200.0],["2021-10-08",1.131,1.15,1.11,1.12,1380800.0],["2021-10-11",1.11,1.13,1.07,1.09,1293300.0],["2021-10-12",1.09,1.12,1.07,1.12,690100.0],["2021-10-13",1.12,1.145,1.105,1.14,688300.0],["2021-10-14",1.17,1.17,1.1,1.11,1546300.0],["2021-10-15",1.112,1.13,1.1,1.1,1358300.0],["2021-10-18",1.11,1.12,1.09,1.1,957700.0],["2021-10-19",1.11,1.13,1.09,1.11,1247400.0],["2021-10-20",1.11,1.12,1.09,1.11,2094900.0],["2021-10-21",1.022,1.27,1.01,1.21,17774300.0],["2021-10-22",1.18,1.3,1.17,1.28,7009500.0],["2021-10-25",1.23,1.27,1.22,1.23,1678700.0],["2021-10-26",1.26,1.4,1.26,1.35,8906900.0],["2021-10-27",1.4,1.41,1.32,1.35,2313700.0],["2021-10-28",1.37,1.38,1.33,1.34,2014300.0],["2021-10-29",1.332,1.34,1.26,1.29,3143600.0],["2021-11-01",1.32,1.365,1.31,1.35,1695200.0],["2021-11-02",1.35,1.41,1.34,1.41,2723800.0],["2021-11-03",1.4,1.49,1.38,1.49,3053400.0],["2021-11-04",1.48,1.48,1.37,1.41,1725200.0],["2021-11-05",1.4,1.4,1.33,1.36,1175300.0],["2021-11-08",1.35,1.41,1.335,1.38,1793800.0],["2021-11-09",1.45,1.47,1.405,1.42,2158200.0],["2021-11-10",1.42,1.46,1.37,1.4,2444800.0],["2021-11-11",1.509,1.65,1.46,1.59,12785000.0],["2021-11-12",1.61,1.68,1.58,1.66,4499500.0],["2021-11-15",1.67,1.67,1.515,1.55,3956200.0],["2021-11-16",1.51,1.59,1.48,1.55,1998000.0],["2021-11-17",1.55,1.555,1.47,1.5,1869500.0],["2021-11-18",1.48,1.53,1.45,1.46,3128900.0],["2021-11-19",1.47,1.535,1.46,1.53,2490200.0],["2021-11-22",1.53,1.53,1.44,1.45,2091000.0],["2021-11-23",1.45,1.46,1.31,1.41,1840100.0],["2021-11-24",1.404,1.51,1.37,1.5,1236600.0],["2021-11-26",1.44,1.46,1.41,1.45,839700.0],["2021-11-29",1.45,1.465,1.41,1.45,1869600.0],["2021-11-30",1.43,1.45,1.37,1.38,1387800.0],["2021-12-01",1.39,1.42,1.32,1.34,1191000.0],["2021-12-02",1.34,1.38,1.32,1.36,1290700.0],["2021-12-03",1.36,1.36,1.27,1.29,1736900.0],["2021-12-06",1.27,1.31,1.224,1.28,1801300.0],["2021-12-07",1.31,1.4,1.3,1.36,2224800.0],["2021-12-08",1.32,1.402,1.32,1.38,1484800.0],["2021-12-09",1.4,1.43,1.33,1.33,1359100.0],["2021-12-10",1.35,1.385,1.32,1.33,1151800.0],["2021-12-13",1.33,1.345,1.26,1.3,1771900.0],["2021-12-14",1.3,1.335,1.25,1.27,2123900.0],["2021-12-15",1.27,1.29,1.21,1.28,2204700.0],["2021-12-16",1.28,1.31,1.175,1.2,2722600.0],["2021-12-17",1.19,1.31,1.17,1.28,6363100.0],["2021-12-20",1.25,1.3,1.22,1.3,1341800.0],["2021-12-21",1.35,1.35,1.25,1.3,2225100.0],["2021-12-22",1.27,1.32,1.25,1.29,1864400.0],["2021-12-23",1.26,1.3,1.25,1.27,1337700.0],["2021-12-27",1.27,1.28,1.24,1.25,1189500.0],["2021-12-28",1.24,1.27,1.18,1.2,3536200.0],["2021-12-29",1.19,1.315,1.17,1.3,3527000.0],["2021-12-30",1.31,1.35,1.29,1.32,3439600.0],["2021-12-31",1.32,1.42,1.31,1.41,2555700.0],["2022-01-03",1.4,1.47,1.36,1.47,1625500.0],["2022-01-04",1.47,1.49,1.42,1.43,1758800.0],["2022-01-05",1.45,1.45,1.285,1.31,1758600.0],["2022-01-06",1.29,1.34,1.28,1.31,793000.0],["2022-01-07",1.29,1.35,1.285,1.33,831800.0],["2022-01-10",1.31,1.355,1.28,1.34,946500.0],["2022-01-11",1.34,1.4,1.34,1.35,598200.0],["2022-01-12",1.35,1.36,1.28,1.28,703400.0],["2022-01-13",1.26,1.32,1.26,1.3,695800.0],["2022-01-14",1.29,1.4,1.283,1.4,2213700.0],["2022-01-18",1.39,1.401,1.353,1.37,1360100.0],["2022-01-19",1.44,1.525,1.4,1.42,2845900.0],["2022-01-20",1.45,1.54,1.43,1.43,2478300.0],["2022-01-21",1.43,1.47,1.38,1.45,1895200.0],["2022-01-24",1.38,1.42,1.31,1.39,2279600.0],["2022-01-25",1.38,1.48,1.37,1.47,1497600.0],["2022-01-26",1.49,1.5,1.405,1.42,2157100.0],["2022-01-27",1.42,1.43,1.35,1.36,1085400.0],["2022-01-28",1.35,1.39,1.3,1.38,958100.0],["2022-01-31",1.36,1.465,1.36,1.45,1948400.0],["2022-02-01",1.42,1.625,1.42,1.61,5853400.0],["2022-02-02",1.62,1.62,1.52,1.57,2606600.0],["2022-02-03",1.55,1.55,1.49,1.54,3433100.0],["2022-02-04",1.57,1.62,1.55,1.6,3401200.0],["2022-02-07",1.596,1.7,1.57,1.68,2847700.0],["2022-02-08",1.69,1.69,1.6,1.64,1895500.0],["2022-02-09",1.64,1.695,1.64,1.67,1518600.0],["2022-02-10",1.63,1.745,1.61,1.69,3779400.0],["2022-02-11",1.71,1.715,1.62,1.64,1418800.0],["2022-02-14",1.655,1.67,1.595,1.63,1194900.0],["2022-02-15",1.68,1.7,1.65,1.67,1562600.0],["2022-02-16",1.67,1.675,1.63,1.64,1483800.0],["2022-02-17",1.62,1.69,1.6,1.65,1838800.0],["2022-02-18",1.62,1.64,1.57,1.6,1275600.0],["2022-02-22",1.57,1.6,1.54,1.54,1223500.0],["2022-02-23",1.54,1.565,1.53,1.54,1387200.0],["2022-02-24",1.41,1.57,1.38,1.57,2251700.0],["2022-02-25",1.61,1.61,1.562,1.6,1292000.0],["2022-02-28",1.56,1.63,1.56,1.61,844200.0],["2022-03-01",1.62,1.66,1.6,1.64,1912000.0],["2022-03-02",1.65,1.68,1.63,1.65,1489200.0],["2022-03-03",1.64,1.67,1.62,1.63,1218300.0],["2022-03-04",1.63,1.66,1.57,1.63,1249000.0],["2022-03-07",1.62,1.7,1.61,1.67,2248200.0],["2022-03-08",1.67,1.73,1.6,1.7,2303000.0],["2022-03-09",1.7,1.785,1.68,1.75,2873700.0],["2022-03-10",1.76,1.825,1.73,1.78,2856800.0],["2022-03-11",1.78,1.8,1.73,1.78,1437500.0],["2022-03-14",1.71,1.78,1.65,1.66,1537200.0],["2022-03-15",1.67,1.68,1.52,1.55,2278000.0],["2022-03-16",1.58,1.61,1.52,1.57,2259100.0],["2022-03-17",1.57,1.68,1.55,1.66,1405700.0],["2022-03-18",1.64,1.72,1.62,1.71,1964100.0],["2022-03-21",1.68,1.7,1.53,1.56,3270200.0],["2022-03-22",1.6,1.64,1.56,1.6,1913300.0],["2022-03-23",1.57,1.59,1.45,1.46,3845700.0],["2022-03-24",1.5,1.56,1.48,1.5,3395700.0],["2022-03-25",1.52,1.63,1.49,1.63,5437600.0],["2022-03-28",1.62,1.79,1.62,1.76,4035100.0],["2022-03-29",1.75,1.85,1.75,1.83,4794200.0],["2022-03-30",1.83,1.9,1.77,1.82,4023100.0],["2022-03-31",1.83,1.88,1.78,1.83,2278500.0],["2022-04-01",1.83,1.99,1.82,1.9,4012000.0],["2022-04-04",1.94,2.088,1.885,2.03,5588300.0],["2022-04-05",2.03,2.127,2.005,2.09,4313600.0],["2022-04-06",2.05,2.07,2.0,2.05,3006900.0],["2022-04-07",2.04,2.15,2.03,2.12,3842700.0],["2022-04-08",2.12,2.13,2.03,2.05,1603400.0],["2022-04-11",1.99,2.04,1.91,1.98,2287300.0],["2022-04-12",1.96,2.09,1.94,2.0,2144800.0],["2022-04-13",2.0,2.08,1.96,2.03,1656700.0],["2022-04-14",2.01,2.07,2.01,2.01,1375000.0],["2022-04-18",2.0,2.05,1.94,2.0,1801200.0],["2022-04-19",1.98,2.09,1.98,2.05,2126100.0],["2022-04-20",2.033,2.085,1.985,2.08,1396300.0],["2022-04-21",2.1,2.155,2.0,2.01,3033500.0],["2022-04-22",2.0,2.03,1.93,1.99,1949500.0],["2022-04-25",1.96,2.02,1.9,1.97,2005400.0],["2022-04-26",1.94,1.98,1.89,1.92,1341100.0],["2022-04-27",1.89,1.99,1.88,1.98,1869700.0],["2022-04-28",1.98,1.98,1.79,1.89,4425100.0],["2022-04-29",1.89,1.97,1.82,1.84,4336500.0],["2022-05-02",1.84,1.92,1.815,1.89,4588700.0],["2022-05-03",1.9,1.99,1.875,1.94,2542000.0],["2022-05-04",1.95,2.01,1.84,1.98,3502300.0],["2022-05-05",1.97,1.99,1.85,1.88,3542800.0],["2022-05-06",1.86,1.88,1.77,1.79,2266900.0],["2022-05-09",1.78,1.78,1.52,1.54,3746300.0],["2022-05-10",1.6,1.65,1.57,1.61,2604300.0],["2022-05-11",1.58,1.62,1.43,1.43,2884800.0],["2022-05-12",1.43,1.75,1.43,1.68,4523000.0],["2022-05-13",1.74,1.76,1.66,1.76,2624600.0],["2022-05-16",1.73,1.9,1.71,1.87,2778600.0],["2022-05-17",1.88,2.03,1.88,2.02,3204900.0],["2022-05-18",1.99,2.1,1.93,2.01,2607600.0],["2022-05-19",1.99,2.09,1.975,2.05,2293200.0],["2022-05-20",2.07,2.07,1.99,2.04,1529200.0],["2022-05-23",2.06,2.1,2.01,2.07,1441800.0],["2022-05-24",2.05,2.05,1.82,1.84,1974800.0],["2022-05-25",1.86,1.96,1.85,1.93,903400.0],["2022-05-26",1.93,1.99,1.84,1.94,1802300.0],["2022-05-27",1.96,2.09,1.91,2.04,2011400.0],["2022-05-31",2.04,2.14,2.01,2.05,3289100.0],["2022-06-01",2.08,2.08,1.97,2.04,1949800.0],["2022-06-02",2.02,2.055,1.945,2.0,2874500.0],["2022-06-03",2.03,2.05,1.98,2.01,1612400.0],["2022-06-06",2.015,2.05,1.87,1.88,1929000.0],["2022-06-07",1.89,2.02,1.87,2.01,2860400.0],["2022-06-08",1.98,2.19,1.97,2.15,3848200.0],["2022-06-09",2.15,2.15,2.045,2.08,2259700.0],["2022-06-10",2.04,2.04,1.94,1.94,1491300.0],["2022-06-13",1.9,1.955,1.85,1.9,2232100.0],["2022-06-14",1.91,1.965,1.88,1.95,1261300.0],["2022-06-15",1.91,2.03,1.91,2.03,1697100.0],["2022-06-16",1.97,2.07,1.91,2.03,3060400.0],["2022-06-17",2.03,2.2,2.005,2.2,4033900.0],["2022-06-21",2.2,2.315,2.13,2.13,4258000.0],["2022-06-22",2.11,2.2,2.102,2.15,2764600.0],["2022-06-23",2.15,2.225,2.05,2.07,2792300.0],["2022-06-24",2.08,2.085,1.9,1.94,26158300.0],["2022-06-27",2.02,2.16,1.975,2.16,3271500.0],["2022-06-28",2.15,2.18,2.0,2.02,2361200.0],["2022-06-29",2.01,2.03,1.92,1.96,3364000.0],["2022-06-30",1.96,1.98,1.9,1.98,2031900.0],["2022-07-01",2.0,2.05,1.96,2.03,1769300.0],["2022-07-05",1.98,2.14,1.98,2.13,2027300.0],["2022-07-06",2.13,2.22,2.12,2.18,2041500.0],["2022-07-07",2.15,2.31,2.1,2.25,2985100.0],["2022-07-08",2.23,2.34,2.21,2.31,2651100.0],["2022-07-11",2.3,2.35,2.23,2.24,2667700.0],["2022-07-12",2.22,2.26,2.19,2.24,1595600.0],["2022-07-13",2.18,2.305,2.18,2.27,1514600.0],["2022-07-14",2.22,2.265,2.18,2.22,1542200.0],["2022-07-15",2.26,2.38,2.18,2.3,3830800.0],["2022-07-18",2.33,2.33,2.04,2.09,3564200.0],["2022-07-19",2.14,2.21,2.115,2.17,956100.0],["2022-07-20",2.16,2.27,2.16,2.26,1422000.0],["2022-07-21",2.25,2.27,2.185,2.24,1082600.0],["2022-07-22",2.25,2.26,2.16,2.17,943100.0],["2022-07-25",2.16,2.2,2.11,2.19,991600.0],["2022-07-26",2.16,2.205,2.12,2.13,918600.0],["2022-07-27",2.15,2.17,2.055,2.16,1161200.0],["2022-07-28",2.16,2.19,2.07,2.17,2120800.0],["2022-07-29",2.17,2.17,2.07,2.14,1572600.0],["2022-08-01",2.13,2.14,2.01,2.03,1403500.0],["2022-08-02",2.03,2.11,2.03,2.09,793300.0],["2022-08-03",2.11,2.128,2.08,2.1,1056500.0],["2022-08-04",2.11,2.16,2.07,2.1,1473500.0],["2022-08-05",2.08,2.215,2.08,2.14,1246900.0],["2022-08-08",2.13,2.18,2.05,2.07,2175400.0],["2022-08-09",2.05,2.09,1.97,2.03,2435500.0],["2022-08-10",2.06,2.12,1.99,2.12,1738700.0],["2022-08-11",2.13,2.48,2.09,2.23,6439200.0],["2022-08-12",2.27,2.455,2.25,2.37,4614800.0],["2022-08-15",2.4,2.44,2.34,2.41,2096300.0],["2022-08-16",2.41,2.45,2.31,2.4,2702900.0],["2022-08-17",2.35,2.47,2.35,2.45,2123900.0],["2022-08-18",2.46,2.55,2.405,2.51,4199200.0],["2022-08-19",2.47,2.645,2.47,2.55,3289300.0],["2022-08-22",2.51,2.605,2.47,2.49,1545800.0],["2022-08-23",2.49,2.62,2.48,2.61,2908900.0],["2022-08-24",2.61,2.76,2.57,2.71,3418700.0],["2022-08-25",2.7,2.74,2.65,2.68,1934300.0],["2022-08-26",2.65,2.8,2.632,2.7,2166800.0],["2022-08-29",2.66,2.75,2.62,2.7,2030700.0],["2022-08-30",2.7,2.74,2.62,2.64,2042400.0],["2022-08-31",2.65,2.77,2.64,2.7,2052200.0],["2022-09-01",2.69,2.71,2.645,2.69,1544700.0],["2022-09-02",2.67,2.85,2.665,2.81,3179400.0],["2022-09-06",2.8,2.83,2.57,2.58,3459300.0],["2022-09-07",2.605,2.8,2.56,2.79,2628100.0],["2022-09-08",2.79,2.92,2.78,2.86,3027600.0],["2022-09-09",2.89,2.9,2.831,2.85,1913500.0],["2022-09-12",2.81,2.87,2.8,2.85,3477300.0],["2022-09-13",2.78,2.88,2.72,2.76,3095700.0],["2022-09-14",2.76,2.83,2.73,2.76,2859400.0],["2022-09-15",2.73,2.799,2.685,2.71,2365100.0],["2022-09-16",2.69,2.69,2.58,2.65,12690900.0],["2022-09-19",2.61,2.645,2.521,2.59,3052000.0],["2022-09-20",2.58,2.645,2.56,2.62,2745000.0],["2022-09-21",2.62,2.71,2.544,2.56,3280400.0],["2022-09-22",2.55,2.6,2.52,2.56,2161500.0],["2022-09-23",2.54,2.56,2.33,2.35,3726800.0],["2022-09-26",2.285,2.43,2.25,2.28,2709800.0],["2022-09-27",2.31,2.385,2.295,2.38,2608400.0],["2022-09-28",2.42,2.605,2.37,2.48,10077100.0],["2022-09-29",2.46,2.47,2.24,2.26,3352500.0],["2022-09-30",2.28,2.48,2.28,2.43,2993600.0],["2022-10-03",2.49,2.5,2.41,2.5,2992500.0],["2022-10-04",2.52,2.68,2.52,2.68,3065700.0],["2022-10-05",2.67,2.725,2.6,2.7,2104000.0],["2022-10-06",2.72,2.755,2.6,2.62,2808600.0],["2022-10-07",2.62,2.68,2.582,2.61,2063300.0],["2022-10-10",2.62,2.62,2.49,2.51,1663900.0],["2022-10-11",2.51,2.56,2.44,2.49,1852200.0],["2022-10-12",2.48,2.55,2.46,2.54,1813000.0],["2022-10-13",2.55,2.7,2.49,2.7,3435500.0],["2022-10-14",2.68,2.795,2.6,2.62,2182800.0],["2022-10-17",2.64,2.73,2.595,2.69,2201600.0],["2022-10-18",2.74,2.81,2.7,2.74,1409400.0],["2022-10-19",2.76,2.76,2.55,2.59,2698600.0],["2022-10-20",2.62,2.675,2.525,2.58,1562400.0],["2022-10-21",2.6,2.695,2.565,2.68,2024400.0],["2022-10-24",2.67,2.72,2.58,2.66,1831400.0],["2022-10-25",2.68,2.75,2.65,2.73,2855500.0],["2022-10-26",2.7,2.85,2.7,2.81,2457700.0],["2022-10-27",2.83,2.85,2.75,2.75,1554400.0],["2022-10-28",2.8,2.835,2.685,2.82,3008400.0],["2022-10-31",2.84,2.848,2.77,2.82,2314100.0],["2022-11-01",2.84,2.84,2.75,2.76,1561400.0],["2022-11-02",2.78,2.78,2.64,2.64,3155000.0],["2022-11-03",2.65,2.698,2.6,2.61,1507000.0],["2022-11-04",2.64,2.64,2.52,2.57,1980400.0],["2022-11-07",2.6,2.605,2.47,2.53,1793200.0],["2022-11-08",2.53,2.62,2.49,2.61,1966600.0],["2022-11-09",2.6,2.625,2.47,2.47,2204000.0],["2022-11-10",2.77,3.19,2.71,3.15,15677100.0],["2022-11-11",3.13,3.34,3.115,3.27,7440800.0],["2022-11-14",3.25,3.42,3.21,3.31,5030700.0],["2022-11-15",3.39,3.47,3.16,3.24,4478300.0],["2022-11-16",3.2,3.28,3.12,3.16,3105300.0],["2022-11-17",3.13,3.18,3.05,3.18,2432300.0],["2022-11-18",3.22,3.235,3.11,3.14,1565700.0],["2022-11-21",3.11,3.2,3.11,3.17,1654100.0],["2022-11-22",3.18,3.23,3.125,3.23,1631500.0],["2022-11-23",3.21,3.25,3.14,3.16,1262300.0],["2022-11-25",3.14,3.33,3.11,3.25,2154500.0],["2022-11-28",3.22,3.32,3.22,3.24,2725100.0],["2022-11-29",3.27,3.345,3.22,3.32,1869000.0],["2022-11-30",3.34,3.415,3.213,3.34,6233800.0],["2022-12-01",3.28,3.37,3.19,3.23,2721100.0],["2022-12-02",3.23,3.41,3.18,3.36,3353700.0],["2022-12-05",3.38,3.41,3.22,3.24,2403500.0],["2022-12-06",3.23,3.3,3.16,3.17,2392900.0],["2022-12-07",3.06,3.54,3.02,3.45,13204300.0],["2022-12-08",3.46,3.72,3.435,3.64,7289000.0],["2022-12-09",3.61,3.645,3.5,3.55,4770700.0],["2022-12-12",3.61,3.785,3.58,3.65,8575800.0],["2022-12-13",3.67,3.76,3.63,3.71,6407200.0],["2022-12-14",3.71,3.755,3.62,3.67,3320200.0],["2022-12-15",3.63,3.66,3.555,3.56,5100500.0],["2022-12-16",3.55,3.62,3.51,3.61,4700100.0],["2022-12-19",3.6,3.62,3.451,3.49,2551000.0],["2022-12-20",3.48,3.65,3.46,3.62,2782200.0],["2022-12-21",3.65,3.75,3.62,3.69,1856600.0],["2022-12-22",3.67,3.8,3.645,3.8,2655700.0],["2022-12-23",3.78,3.79,3.63,3.65,1465100.0],["2022-12-27",3.68,3.7,3.59,3.63,1638600.0],["2022-12-28",3.65,3.73,3.631,3.68,1624500.0],["2022-12-29",3.67,3.92,3.67,3.86,3092800.0],["2022-12-30",3.805,3.9,3.805,3.88,1533200.0],["2023-01-03",3.94,3.98,3.78,3.87,3119200.0],["2023-01-04",3.82,3.88,3.61,3.65,3296800.0],["2023-01-05",3.62,3.675,3.53,3.6,2024600.0],["2023-01-06",3.6,3.75,3.555,3.63,1716600.0],["2023-01-09",3.62,3.67,3.51,3.51,2580000.0],["2023-01-10",3.48,3.68,3.42,3.65,1884200.0],["2023-01-11",3.64,3.66,3.38,3.39,3577800.0],["2023-01-12",3.37,3.51,3.3,3.51,2209100.0],["2023-01-13",3.39,3.5,3.32,3.4,4036300.0],["2023-01-17",3.49,3.65,3.41,3.42,2954300.0],["2023-01-18",3.48,3.51,3.301,3.36,1946600.0],["2023-01-19",3.34,3.369,3.27,3.28,2818700.0],["2023-01-20",3.33,3.57,3.26,3.5,4041500.0],["2023-01-23",3.5,3.5,3.36,3.4,3245200.0],["2023-01-24",3.4,3.54,3.39,3.53,2224100.0],["2023-01-25",3.5,3.58,3.44,3.58,1853100.0],["2023-01-26",3.59,3.68,3.535,3.67,2258300.0],["2023-01-27",3.7,3.74,3.62,3.67,1518800.0],["2023-01-30",3.64,3.71,3.54,3.6,2652500.0],["2023-01-31",3.62,3.71,3.62,3.69,2080600.0],["2023-02-01",3.7,3.836,3.59,3.77,3265200.0],["2023-02-02",3.83,3.83,3.67,3.8,2737300.0],["2023-02-03",3.76,3.88,3.735,3.76,2486200.0],["2023-02-06",3.73,3.8,3.695,3.71,2557000.0],["2023-02-07",3.71,3.87,3.65,3.86,3529700.0],["2023-02-08",3.89,3.89,3.735,3.79,2045300.0],["2023-02-09",3.79,3.855,3.595,3.6,2150400.0],["2023-02-10",3.6,3.61,3.53,3.58,1629900.0],["2023-02-13",3.6,3.675,3.55,3.66,1248600.0],["2023-02-14",3.63,3.705,3.56,3.59,2897800.0],["2023-02-15",3.59,3.635,3.53,3.58,1681200.0],["2023-02-16",3.52,3.56,3.44,3.47,1801300.0],["2023-02-17",3.47,3.67,3.4,3.63,2301000.0],["2023-02-21",3.57,3.63,3.51,3.53,3806500.0],["2023-02-22",3.54,3.58,3.46,3.51,1847000.0],["2023-02-23",3.52,3.54,3.473,3.5,2395800.0],["2023-02-24",3.48,3.49,3.42,3.42,1322300.0],["2023-02-27",3.43,3.54,3.42,3.49,1626000.0],["2023-02-28",3.51,3.61,3.49,3.55,1700100.0],["2023-03-01",3.57,3.67,3.54,3.55,1821900.0],["2023-03-02",3.52,3.555,3.45,3.46,1046900.0],["2023-03-03",3.47,3.5,3.38,3.42,3051600.0],["2023-03-06",3.42,3.45,3.31,3.35,1695200.0],["2023-03-07",3.38,3.47,3.35,3.4,1360100.0],["2023-03-08",3.41,3.47,3.36,3.41,973500.0],["2023-03-09",3.42,3.46,3.22,3.28,2023900.0],["2023-03-10",3.3,3.3,3.04,3.09,3583600.0],["2023-03-13",3.03,3.23,3.01,3.18,3320100.0],["2023-03-14",3.25,3.28,3.17,3.22,2464200.0],["2023-03-15",3.17,3.205,3.09,3.13,3168400.0],["2023-03-16",3.11,3.19,3.06,3.13,1755900.0],["2023-03-17",3.13,3.18,3.03,3.1,9981800.0],["2023-03-20",3.09,3.12,2.945,3.08,2215900.0],["2023-03-21",3.1,3.18,3.075,3.1,1831400.0],["2023-03-22",3.09,3.105,2.99,3.01,2936900.0],["2023-03-23",3.04,3.14,3.03,3.11,2383200.0],["2023-03-24",3.28,3.44,3.25,3.32,3949700.0],["2023-03-27",3.37,3.47,3.305,3.32,2080300.0],["2023-03-28",3.32,3.38,3.18,3.21,1695100.0],["2023-03-29",3.23,3.27,3.19,3.27,1501000.0],["2023-03-30",3.29,3.315,3.13,3.16,2972700.0],["2023-03-31",3.19,3.35,3.17,3.31,2073600.0],["2023-04-03",3.3,3.378,3.28,3.32,1588500.0],["2023-04-04",3.35,3.36,3.18,3.22,2694200.0],["2023-04-05",3.22,3.26,3.14,3.17,2219600.0],["2023-04-06",3.19,3.37,3.15,3.37,1802700.0],["2023-04-10",3.33,3.34,3.24,3.3,2058000.0],["2023-04-11",3.3,3.39,3.19,3.23,2373900.0],["2023-04-12",3.33,3.33,3.09,3.12,2418500.0],["2023-04-13",3.13,3.235,3.095,3.22,3944700.0],["2023-04-14",3.22,3.22,3.07,3.18,1787100.0],["2023-04-17",3.185,3.38,3.17,3.34,2512500.0],["2023-04-18",3.36,3.375,3.29,3.34,1218200.0],["2023-04-19",3.32,3.48,3.291,3.46,1369400.0],["2023-04-20",3.43,3.47,3.38,3.44,1423600.0],["2023-04-21",3.42,3.6,3.41,3.58,2079400.0],["2023-04-24",3.56,3.58,3.41,3.44,1272800.0],["2023-04-25",3.44,3.48,3.28,3.33,1405100.0],["2023-04-26",3.31,3.34,3.27,3.3,1169000.0],["2023-04-27",3.32,3.375,3.24,3.31,1734300.0],["2023-04-28",3.3,3.39,3.26,3.35,1641800.0],["2023-05-01",3.33,3.47,3.33,3.42,2291900.0],["2023-05-02",3.43,3.445,3.27,3.3,1924600.0],["2023-05-03",3.33,3.535,3.294,3.48,2866800.0],["2023-05-04",3.45,3.45,3.345,3.42,1689900.0],["2023-05-05",3.47,3.57,3.44,3.46,1920300.0],["2023-05-08",3.47,3.565,3.44,3.5,1723000.0],["2023-05-09",3.47,3.52,3.42,3.47,1244300.0],["2023-05-10",3.54,3.575,3.48,3.57,1819700.0],["2023-05-11",3.9,4.03,3.74,3.96,8957200.0],["2023-05-12",3.98,4.265,3.93,4.22,6777200.0],["2023-05-15",4.21,4.3,4.14,4.19,5114300.0],["2023-05-16",4.01,4.13,4.0,4.08,2656600.0],["2023-05-17",4.09,4.14,3.965,4.11,1758400.0],["2023-05-18",4.1,4.115,3.98,4.04,2154200.0],["2023-05-19",4.09,4.15,4.04,4.1,1328500.0],["2023-05-22",4.12,4.2,4.095,4.15,2628000.0],["2023-05-23",4.13,4.16,4.03,4.06,1951000.0],["2023-05-24",4.02,4.05,3.98,4.03,1687800.0],["2023-05-25",4.0,4.01,3.84,3.94,2062500.0],["2023-05-26",3.92,4.1,3.87,4.08,1745100.0],["2023-05-30",4.05,4.11,3.96,4.04,1421400.0],["2023-05-31",4.04,4.15,4.0,4.07,2145500.0],["2023-06-01",4.07,4.07,3.965,4.01,1108900.0],["2023-06-02",4.03,4.05,3.94,4.05,1546800.0],["2023-06-05",4.02,4.1,3.99,4.03,1401300.0],["2023-06-06",4.04,4.1,4.002,4.06,1276500.0],["2023-06-07",4.06,4.1,3.995,4.06,1541200.0],["2023-06-08",4.05,4.09,3.97,3.97,1068100.0],["2023-06-09",3.98,4.019,3.75,3.82,2244400.0],["2023-06-12",3.82,3.895,3.75,3.87,1978000.0],["2023-06-13",3.9,4.01,3.82,4.0,1698700.0],["2023-06-14",4.0,4.0,3.86,3.89,1899300.0],["2023-06-15",3.88,4.02,3.84,3.99,1839100.0],["2023-06-16",4.0,4.02,3.9,3.93,8224200.0],["2023-06-20",3.95,3.95,3.8,3.9,1715500.0],["2023-06-21",3.87,3.96,3.82,3.95,1109300.0],["2023-06-22",3.92,3.99,3.87,3.88,1443700.0],["2023-06-23",3.86,3.9,3.815,3.87,3704100.0],["2023-06-26",3.87,3.895,3.78,3.79,1322600.0],["2023-06-27",3.79,3.915,3.77,3.87,1702500.0],["2023-06-28",3.85,3.89,3.805,3.84,1415000.0],["2023-06-29",3.81,3.825,3.6,3.63,2499300.0],["2023-06-30",3.66,3.75,3.66,3.69,1351100.0],["2023-07-03",3.74,3.74,3.64,3.67,714200.0],["2023-07-05",3.63,3.665,3.54,3.62,1528000.0],["2023-07-06",3.58,3.605,3.5,3.52,1480400.0],["2023-07-07",3.53,3.66,3.53,3.61,1095400.0],["2023-07-10",3.59,3.7,3.58,3.69,1242000.0],["2023-07-11",3.69,3.695,3.53,3.55,1369300.0],["2023-07-12",3.59,3.59,3.45,3.47,2049100.0],["2023-07-13",3.5,3.535,3.425,3.49,2517700.0],["2023-07-14",3.48,3.63,3.46,3.57,1353900.0],["2023-07-17",3.56,3.64,3.555,3.59,1304800.0],["2023-07-18",3.57,3.62,3.53,3.57,1252400.0],["2023-07-19",3.63,3.92,3.63,3.74,2556000.0],["2023-07-20",3.75,3.788,3.72,3.76,1321100.0],["2023-07-21",3.79,3.82,3.765,3.82,1332600.0],["2023-07-24",3.83,3.83,3.695,3.73,1498900.0],["2023-07-25",3.73,3.775,3.69,3.71,898300.0],["2023-07-26",3.78,3.91,3.74,3.89,2365400.0],["2023-07-27",3.93,3.94,3.85,3.9,1406000.0],["2023-07-28",3.92,4.13,3.9,4.03,2345100.0],["2023-07-31",4.05,4.18,4.01,4.15,2226200.0],["2023-08-01",4.13,4.16,4.07,4.15,1169900.0],["2023-08-02",4.1,4.11,3.99,4.05,1242800.0],["2023-08-03",4.02,4.15,4.01,4.14,1224600.0],["2023-08-04",4.14,4.16,4.04,4.05,1957000.0],["2023-08-07",4.04,4.15,3.99,4.14,1625400.0],["2023-08-08",4.12,4.16,4.06,4.14,1555300.0],["2023-08-09",4.15,4.17,4.0,4.06,1692100.0],["2023-08-10",4.2,4.64,4.09,4.31,11209300.0],["2023-08-11",4.35,4.49,4.305,4.48,2863000.0],["2023-08-14",4.51,4.635,4.405,4.61,3660400.0],["2023-08-15",4.59,4.65,4.495,4.54,4957300.0],["2023-08-16",4.54,4.56,4.36,4.44,3239000.0],["2023-08-17",4.43,4.46,4.28,4.29,2206500.0],["2023-08-18",4.23,4.305,4.09,4.1,2447300.0],["2023-08-21",4.08,4.09,3.865,4.04,3129600.0],["2023-08-22",4.06,4.06,3.81,3.87,4991600.0],["2023-08-23",3.9,4.02,3.89,4.0,2382800.0],["2023-08-24",3.97,3.97,3.81,3.87,3512500.0],["2023-08-25",3.95,4.005,3.905,3.95,1495400.0],["2023-08-28",3.94,3.97,3.775,3.79,1658100.0],["2023-08-29",3.8,3.86,3.75,3.78,1701200.0],["2023-08-30",3.74,3.76,3.59,3.66,4093200.0],["2023-08-31",3.79,4.02,3.76,3.85,3746200.0],["2023-09-01",3.85,3.9,3.795,3.89,1744900.0],["2023-09-05",3.9,3.95,3.815,3.91,2163700.0],["2023-09-06",3.94,4.01,3.93,4.0,1507400.0],["2023-09-07",4.01,4.02,3.85,3.86,1937800.0],["2023-09-08",3.86,3.91,3.81,3.84,1537400.0],["2023-09-11",3.87,3.915,3.81,3.82,1036700.0],["2023-09-12",3.82,3.86,3.78,3.82,1312400.0],["2023-09-13",3.83,3.915,3.785,3.79,1514200.0],["2023-09-14",3.82,3.89,3.77,3.78,872900.0],["2023-09-15",3.78,3.8,3.7,3.73,4695300.0],["2023-09-18",3.74,3.84,3.615,3.64,1894200.0],["2023-09-19",3.66,3.7,3.6,3.65,1864200.0],["2023-09-20",3.66,3.68,3.54,3.55,1584900.0],["2023-09-21",3.53,3.61,3.5,3.56,1711200.0],["2023-09-22",3.55,3.59,3.5,3.51,1074900.0],["2023-09-25",3.5,3.51,3.435,3.49,841200.0],["2023-09-26",3.51,3.608,3.51,3.55,1026500.0],["2023-09-27",3.56,3.62,3.515,3.59,1146300.0],["2023-09-28",3.57,3.605,3.5,3.54,1056800.0],["2023-09-29",3.56,3.63,3.54,3.58,1773200.0],["2023-10-02",3.57,3.61,3.51,3.53,1343000.0],["2023-10-03",3.54,3.54,3.32,3.33,2043800.0],["2023-10-04",3.31,3.38,3.2,3.36,5746100.0],["2023-10-05",3.37,3.455,3.28,3.43,3723200.0],["2023-10-06",3.34,3.42,3.27,3.35,1842200.0],["2023-10-09",3.32,3.36,3.215,3.34,1095800.0],["2023-10-10",3.32,3.39,3.3,3.33,1534000.0],["2023-10-11",3.33,3.42,3.3,3.33,1256200.0],["2023-10-12",3.32,3.37,3.17,3.19,1754800.0],["2023-10-13",3.19,3.24,3.15,3.21,1029000.0],["2023-10-16",3.22,3.42,3.21,3.38,2494400.0],["2023-10-17",3.36,3.52,3.36,3.44,1684900.0],["2023-10-18",3.4,3.41,3.305,3.32,1725000.0],["2023-10-19",3.34,3.34,3.14,3.15,2205600.0],["2023-10-20",3.17,3.22,3.13,3.16,1235500.0],["2023-10-23",3.12,3.17,3.06,3.08,1420800.0],["2023-10-24",3.09,3.225,3.09,3.2,876200.0],["2023-10-25",3.15,3.24,3.125,3.17,1003400.0],["2023-10-26",3.2,3.3,3.16,3.28,1306700.0],["2023-10-27",3.3,3.32,3.23,3.31,2319300.0],["2023-10-30",3.33,3.39,3.28,3.3,1118800.0],["2023-10-31",3.27,3.42,3.23,3.38,1458600.0],["2023-11-01",3.38,3.52,3.35,3.52,1559700.0],["2023-11-02",3.53,3.543,3.4,3.45,1123700.0],["2023-11-03",3.48,3.68,3.455,3.65,2106900.0],["2023-11-06",3.72,3.73,3.54,3.63,6246300.0],["2023-11-07",3.66,3.72,3.63,3.69,2142400.0],["2023-11-08",3.69,3.7,3.56,3.62,1731700.0],["2023-11-09",4.0,4.02,3.672,3.83,7966900.0],["2023-11-10",3.84,3.92,3.68,3.77,1755200.0],["2023-11-13",3.77,3.795,3.68,3.74,1176000.0],["2023-11-14",3.88,3.91,3.785,3.87,2487800.0],["2023-11-15",3.85,3.92,3.8,3.8,1318300.0],["2023-11-16",3.8,3.84,3.76,3.81,1698200.0],["2023-11-17",3.84,4.01,3.84,3.97,1898300.0],["2023-11-20",3.96,4.07,3.93,4.03,2769100.0],["2023-11-21",4.02,4.04,3.93,3.94,1046800.0],["2023-11-22",4.0,4.03,3.94,3.95,1103000.0],["2023-11-24",3.92,4.0,3.9,3.96,492900.0],["2023-11-27",3.95,3.95,3.82,3.85,1259300.0],["2023-11-28",3.83,3.83,3.71,3.72,942900.0],["2023-11-29",3.73,3.85,3.72,3.73,1583400.0],["2023-11-30",3.82,3.84,3.68,3.7,1681900.0],["2023-12-01",3.7,3.83,3.64,3.81,1718900.0],["2023-12-04",3.81,3.9,3.77,3.88,1007300.0],["2023-12-05",3.84,3.92,3.81,3.9,1322800.0],["2023-12-06",3.93,3.93,3.81,3.82,939100.0],["2023-12-07",3.86,3.86,3.75,3.77,893200.0],["2023-12-08",3.75,3.77,3.7,3.71,1100200.0],["2023-12-11",3.71,3.72,3.61,3.7,1589800.0],["2023-12-12",3.7,3.74,3.6,3.74,2310900.0],["2023-12-13",3.74,4.01,3.73,4.01,2672400.0],["2023-12-14",4.1,4.1,3.95,4.04,2159400.0],["2023-12-15",4.14,4.24,4.04,4.2,3942500.0],["2023-12-18",4.19,4.225,4.09,4.14,1331900.0],["2023-12-19",4.19,4.35,4.15,4.22,2081000.0],["2023-12-20",4.24,4.24,4.06,4.09,1496900.0],["2023-12-21",4.14,4.21,4.07,4.13,1112000.0],["2023-12-22",4.16,4.275,4.16,4.24,1643600.0],["2023-12-26",4.28,4.415,4.27,4.36,1159800.0],["2023-12-27",4.36,4.49,4.36,4.49,1701400.0],["2023-12-28",4.47,4.58,4.44,4.52,4182900.0],["2023-12-29",4.54,4.61,4.52,4.52,1725800.0],["2024-01-02",4.5,4.69,4.45,4.55,2620700.0],["2024-01-03",4.54,4.54,4.37,4.42,1685800.0],["2024-01-04",4.48,4.56,4.39,4.53,1552600.0],["2024-01-05",4.47,4.48,4.4,4.4,1407900.0],["2024-01-08",4.7,4.84,4.61,4.81,5758900.0],["2024-01-09",4.79,5.1,4.74,5.07,7464600.0],["2024-01-10",5.07,5.08,4.915,4.96,4358200.0],["2024-01-11",4.99,4.99,4.77,4.94,4542000.0],["2024-01-12",5.0,5.015,4.895,4.99,2426100.0],["2024-01-16",4.97,4.985,4.91,4.93,1770400.0],["2024-01-17",4.89,4.95,4.82,4.93,2013300.0],["2024-01-18",4.95,5.03,4.875,5.02,1811700.0],["2024-01-19",5.06,5.06,4.861,5.01,1949100.0],["2024-01-22",5.0,5.3,5.0,5.29,5207500.0],["2024-01-23",5.33,5.34,5.17,5.27,3246600.0],["2024-01-24",5.34,5.34,5.025,5.05,2170600.0],["2024-01-25",5.11,5.195,5.05,5.08,1774000.0],["2024-01-26",5.13,5.2,5.06,5.09,1041600.0],["2024-01-29",5.11,5.35,5.08,5.33,2531200.0],["2024-01-30",5.3,5.38,5.27,5.35,3307300.0],["2024-01-31",5.36,5.41,5.17,5.19,2538000.0],["2024-02-01",5.25,5.316,5.18,5.3,1339000.0],["2024-02-02",5.22,5.27,5.18,5.23,1355100.0],["2024-02-05",5.18,5.21,5.1,5.18,1299100.0],["2024-02-06",5.16,5.28,5.13,5.27,2485100.0],["2024-02-07",5.29,5.31,5.18,5.18,1095400.0],["2024-02-08",5.17,5.195,5.105,5.17,1011400.0],["2024-02-09",5.2,5.25,5.19,5.24,1203200.0],["2024-02-12",5.24,5.46,5.2,5.46,2341800.0],["2024-02-13",5.34,5.35,5.14,5.17,2762900.0],["2024-02-14",5.25,5.34,5.17,5.33,1800000.0],["2024-02-15",5.36,5.4,5.245,5.4,2135100.0],["2024-02-16",5.38,5.41,5.27,5.28,2285300.0],["2024-02-20",5.23,5.28,5.11,5.15,1780800.0],["2024-02-21",5.13,5.26,5.02,5.18,2050400.0],["2024-02-22",5.19,5.32,5.16,5.26,1838500.0],["2024-02-23",5.26,5.28,5.17,5.26,1261100.0],["2024-02-26",5.25,5.44,5.205,5.4,1950500.0],["2024-02-27",5.44,5.58,5.415,5.52,2671800.0],["2024-02-28",5.53,5.53,5.36,5.38,3291300.0],["2024-02-29",5.38,5.72,5.08,5.36,6327000.0],["2024-03-01",5.38,5.565,5.315,5.52,3588500.0],["2024-03-04",5.59,5.805,5.52,5.72,2589100.0],["2024-03-05",5.7,5.82,5.685,5.8,2253600.0],["2024-03-06",5.84,6.19,5.705,6.12,7943600.0],["2024-03-07",6.18,6.41,6.095,6.16,6995000.0],["2024-03-08",6.21,6.415,6.21,6.34,3093400.0],["2024-03-11",6.34,6.34,6.1,6.18,3029600.0],["2024-03-12",6.19,6.36,6.12,6.22,2498000.0],["2024-03-13",6.23,6.27,6.13,6.26,2521800.0],["2024-03-14",6.2,6.25,6.01,6.02,3001900.0],["2024-03-15",5.98,6.08,5.89,5.99,3750700.0],["2024-03-18",6.03,6.045,5.92,5.94,2879100.0],["2024-03-19",5.94,6.19,5.88,6.19,2474600.0],["2024-03-20",6.15,6.33,6.09,6.32,1859000.0],["2024-03-21",6.29,6.44,6.15,6.19,3056000.0],["2024-03-22",6.26,6.47,6.22,6.29,2861800.0],["2024-03-25",6.31,6.51,6.29,6.39,2175300.0],["2024-03-26",6.49,6.619,6.48,6.5,2302600.0],["2024-03-27",6.57,6.75,6.5,6.74,2842000.0],["2024-03-28",6.74,6.76,6.51,6.6,5256300.0],["2024-04-01",6.61,6.66,6.47,6.54,1901900.0],["2024-04-02",6.5,6.51,6.365,6.44,2455000.0],["2024-04-03",6.44,6.45,6.29,6.35,1916800.0],["2024-04-04",6.4,6.45,6.27,6.28,1713700.0],["2024-04-05",6.28,6.49,6.2,6.39,2387900.0],["2024-04-08",6.38,6.39,6.16,6.22,1909800.0],["2024-04-09",6.21,6.26,6.05,6.11,2205900.0],["2024-04-10",6.04,6.09,5.895,6.04,2539300.0],["2024-04-11",6.07,6.23,6.045,6.22,1505500.0],["2024-04-12",6.225,6.225,5.98,6.02,1480300.0],["2024-04-15",6.03,6.21,5.94,5.98,1815300.0],["2024-04-16",5.92,6.245,5.91,6.16,1764200.0],["2024-04-17",6.18,6.22,5.97,6.04,1711800.0],["2024-04-18",6.03,6.21,6.01,6.2,2983700.0],["2024-04-19",6.2,6.29,6.1,6.27,3411900.0],["2024-04-22",6.3,6.475,6.19,6.2,2301600.0],["2024-04-23",6.23,6.63,6.23,6.54,2752300.0],["2024-04-24",6.54,6.55,6.42,6.46,1716500.0],["2024-04-25",6.41,6.485,6.26,6.44,1531900.0],["2024-04-26",6.47,6.6,6.4,6.55,1565500.0],["2024-04-29",6.59,6.64,6.49,6.58,1129200.0],["2024-04-30",6.51,6.68,6.5,6.52,2281200.0],["2024-05-01",6.55,6.75,6.52,6.67,2855900.0],["2024-05-02",6.71,6.75,6.6,6.74,1994200.0],["2024-05-03",6.78,6.81,6.65,6.81,2985500.0],["2024-05-06",6.9,6.94,6.76,6.91,2412600.0],["2024-05-07",6.93,6.97,6.86,6.91,1968800.0],["2024-05-08",6.9,6.91,6.72,6.86,2399700.0],["2024-05-09",6.93,6.97,6.84,6.93,3022700.0],["2024-05-10",8.2,9.02,7.96,8.81,11700300.0],["2024-05-13",8.8,8.91,8.423,8.79,5220600.0],["2024-05-14",8.75,9.17,8.75,9.16,3768500.0],["2024-05-15",9.27,9.33,9.05,9.1,3130700.0],["2024-05-16",9.11,9.157,8.97,9.06,2114600.0],["2024-05-17",9.07,9.31,8.91,9.21,3629100.0],["2024-05-20",9.23,9.59,9.22,9.41,4193300.0],["2024-05-21",9.41,9.62,9.31,9.6,3360400.0],["2024-05-22",9.61,9.775,9.5,9.63,1912000.0],["2024-05-23",9.65,9.76,9.425,9.47,2648500.0],["2024-05-24",9.55,9.74,9.435,9.56,2322800.0],["2024-05-28",9.62,9.73,9.49,9.51,2622800.0],["2024-05-29",9.38,9.56,9.35,9.4,2808700.0],["2024-05-30",9.47,9.66,9.42,9.48,2821800.0],["2024-05-31",9.52,9.64,9.4,9.55,2331500.0],["2024-06-03",9.64,10.0,9.63,9.81,4735400.0],["2024-06-04",9.87,10.15,9.815,10.09,4608100.0],["2024-06-05",10.18,10.54,10.06,10.49,3077900.0],["2024-06-06",10.64,10.855,10.52,10.58,2752700.0],["2024-06-07",10.51,10.6,10.39,10.47,1749800.0],["2024-06-10",10.32,10.49,10.075,10.48,3744500.0],["2024-06-11",10.42,10.55,10.28,10.5,2555200.0],["2024-06-12",10.75,10.85,10.66,10.78,2387000.0],["2024-06-13",10.75,10.84,10.57,10.78,2035500.0],["2024-06-14",10.67,10.75,10.495,10.63,2385800.0],["2024-06-17",10.56,10.63,10.35,10.44,2523000.0],["2024-06-18",10.43,10.88,10.43,10.62,3317900.0],["2024-06-20",10.82,10.99,10.695,10.71,2147200.0],["2024-06-21",10.85,11.0,10.57,11.0,7449000.0],["2024-06-24",11.04,11.265,10.985,11.01,2873200.0],["2024-06-25",11.01,11.21,10.97,11.01,2127900.0],["2024-06-26",11.0,11.01,10.62,10.84,3051900.0],["2024-06-27",10.84,10.978,10.77,10.95,1370100.0],["2024-06-28",11.04,11.25,10.925,11.18,10330200.0],["2024-07-01",11.25,11.645,11.21,11.55,2810400.0],["2024-07-02",11.53,11.68,11.34,11.4,2389000.0],["2024-07-03",11.45,11.5,11.17,11.21,1576700.0],["2024-07-05",11.205,11.47,11.01,11.46,2026700.0],["2024-07-08",11.6,11.9,11.45,11.64,4584300.0],["2024-07-09",11.81,12.15,11.75,11.96,3469700.0],["2024-07-10",12.11,12.15,11.83,12.0,1712200.0],["2024-07-11",12.11,12.465,12.03,12.31,2780100.0],["2024-07-12",12.35,12.8,12.35,12.78,2391700.0],["2024-07-15",13.11,13.455,12.975,13.39,4334600.0],["2024-07-16",13.49,13.84,13.47,13.73,4063200.0],["2024-07-17",13.57,13.74,13.22,13.29,4819600.0],["2024-07-18",13.37,13.54,12.87,13.05,3832600.0],["2024-07-19",13.17,13.42,13.04,13.36,2825600.0],["2024-07-22",13.5,13.95,13.47,13.75,4090200.0],["2024-07-23",13.78,14.03,13.6,13.76,2839300.0],["2024-07-24",13.74,13.84,13.47,13.58,2151700.0],["2024-07-25",13.67,13.755,13.07,13.08,3145900.0],["2024-07-26",13.27,13.35,12.94,13.16,2801400.0],["2024-07-29",13.51,13.51,12.26,12.36,4870400.0],["2024-07-30",12.38,12.55,11.81,12.18,4394200.0],["2024-07-31",12.24,12.495,12.07,12.28,2748800.0],["2024-08-01",12.36,12.57,12.16,12.255,2144000.0],["2024-08-02",11.83,12.0,11.39,11.69,4483300.0],["2024-08-05",10.46,11.395,10.21,11.3,4745100.0],["2024-08-06",11.4,12.0,11.22,11.86,2481500.0],["2024-08-07",12.1,12.17,11.42,11.45,2176400.0],["2024-08-08",11.6,12.285,11.55,12.19,4355400.0],["2024-08-09",15.1,16.64,14.95,15.96,14567800.0],["2024-08-12",16.025,17.04,15.879,16.45,8027700.0],["2024-08-13",16.54,17.295,16.54,17.27,5510900.0],["2024-08-14",17.63,17.87,17.13,17.57,3421900.0],["2024-08-15",17.75,17.79,17.225,17.59,2898200.0],["2024-08-16",17.59,17.66,17.305,17.55,2765400.0],["2024-08-19",17.61,18.425,17.53,18.22,3937800.0],["2024-08-20",18.12,18.23,17.64,17.93,2243900.0],["2024-08-21",18.0,18.1,17.654,17.84,2736300.0],["2024-08-22",17.99,17.99,17.4,17.5,2583500.0],["2024-08-23",17.57,18.4,17.54,18.4,3643900.0],["2024-08-26",18.45,18.48,17.42,17.46,4088700.0],["2024-08-27",17.38,17.48,17.03,17.35,3329600.0],["2024-08-28",17.22,17.35,16.88,17.24,2913800.0],["2024-08-29",17.33,17.595,17.12,17.22,2479800.0],["2024-08-30",17.27,17.42,16.72,17.31,3193100.0],["2024-09-03",17.31,17.49,16.43,16.57,4021300.0],["2024-09-04",16.31,16.93,16.06,16.87,2794500.0],["2024-09-05",16.79,16.79,16.323,16.74,2147500.0],["2024-09-06",16.73,16.94,16.07,16.26,3122500.0],["2024-09-09",17.5,19.34,17.48,18.38,9462300.0],["2024-09-10",18.48,18.52,16.94,17.29,5766800.0],["2024-09-11",17.25,17.585,16.91,16.91,5469500.0],["2024-09-12",16.97,17.885,16.95,17.65,5467900.0],["2024-09-13",17.85,18.425,17.85,18.09,4238600.0],["2024-09-16",18.27,18.7,17.7,18.2,6584500.0],["2024-09-17",18.29,19.15,18.25,18.71,5460900.0],["2024-09-18",18.69,19.75,18.69,19.32,6957700.0],["2024-09-19",19.87,19.915,18.81,19.74,5489800.0],["2024-09-20",19.87,20.16,19.43,19.98,45182000.0],["2024-09-23",20.06,20.1,19.63,20.03,11352500.0],["2024-09-24",19.93,20.05,19.07,19.29,6647200.0],["2024-09-25",19.32,19.8,19.23,19.49,5553700.0],["2024-09-26",19.6,19.76,19.1,19.44,5357200.0],["2024-09-27",19.5,19.6,19.18,19.385,1841100.0],["2024-09-30",19.285,20.37,19.272,19.99,4482200.0],["2024-10-01",19.93,20.06,19.4,19.77,2704500.0],["2024-10-02",19.56,19.68,19.1,19.5,3347700.0],["2024-10-03",19.5,19.98,19.425,19.57,1929300.0],["2024-10-04",19.89,20.58,19.71,20.29,4247900.0],["2024-10-07",20.33,20.41,19.83,20.18,2750600.0],["2024-10-08",20.29,20.92,20.06,20.72,3754100.0],["2024-10-09",20.76,21.13,20.31,20.325,3203300.0],["2024-10-10",20.01,20.018,15.67,17.01,22151000.0],["2024-10-11",17.13,17.43,16.42,17.145,9192800.0],["2024-10-14",17.03,17.19,16.08,16.37,6422100.0],["2024-10-15",16.34,16.82,16.1,16.58,4254700.0],["2024-10-16",16.61,16.97,16.42,16.44,2623600.0],["2024-10-17",16.48,16.78,16.01,16.12,4143800.0],["2024-10-18",16.12,16.18,15.75,15.78,4150400.0],["2024-10-21",15.69,15.96,15.33,15.62,3413500.0],["2024-10-22",15.5,15.79,15.335,15.67,2655200.0],["2024-10-23",15.6,15.76,15.37,15.69,2906600.0],["2024-10-24",15.77,16.0,15.61,15.96,2104400.0],["2024-10-25",16.11,16.35,15.765,15.81,2730100.0],["2024-10-28",15.94,16.685,15.88,16.43,2734800.0],["2024-10-29",16.35,16.751,16.2,16.71,2311300.0],["2024-10-30",16.85,17.03,16.37,16.96,2333800.0],["2024-10-31",16.74,16.85,16.09,16.31,2914700.0],["2024-11-01",18.29,20.18,18.24,19.37,11737800.0],["2024-11-04",19.46,19.55,18.95,19.11,4536800.0],["2024-11-05",19.08,19.25,18.57,18.83,2215600.0],["2024-11-06",19.67,19.86,19.17,19.67,4327100.0],["2024-11-07",19.8,20.06,19.63,19.72,4428100.0],["2024-11-08",20.76,23.52,20.0,22.62,9717400.0],["2024-11-11",23.0,23.64,21.84,22.48,4840600.0],["2024-11-12",22.34,22.46,21.74,21.78,4186100.0],["2024-11-13",22.11,22.55,21.46,21.47,2440900.0],["2024-11-14",21.25,21.335,20.18,20.2,3216000.0],["2024-11-15",20.23,20.34,19.02,19.04,3623800.0],["2024-11-18",19.04,19.588,18.9,19.54,2712400.0],["2024-11-19",19.29,20.65,19.29,20.63,2203800.0],["2024-11-20",20.63,21.395,20.47,21.37,2246300.0],["2024-11-21",21.6,21.7,20.87,21.3,2265400.0],["2024-11-22",21.45,21.48,20.88,21.18,2107800.0],["2024-11-25",21.43,21.88,20.98,21.47,3171300.0],["2024-11-26",21.32,21.86,21.08,21.82,2140900.0],["2024-11-27",21.86,22.19,21.53,21.83,1942600.0],["2024-11-29",21.74,21.78,19.69,20.11,4002300.0],["2024-12-02",20.03,20.03,18.4,19.69,6096800.0],["2024-12-03",19.72,20.18,19.5,19.92,2621600.0],["2024-12-04",19.87,20.0,19.6,19.95,1784000.0],["2024-12-05",19.74,19.841,19.14,19.315,2130100.0],["2024-12-06",19.5,19.88,19.36,19.82,2168200.0],["2024-12-09",19.96,19.993,18.89,19.01,3041200.0],["2024-12-10",19.1,19.49,19.06,19.21,2777400.0],["2024-12-11",19.39,19.88,19.3,19.63,2013400.0],["2024-12-12",19.6,19.65,18.6,18.67,2134700.0],["2024-12-13",18.71,19.08,18.29,18.59,1979900.0],["2024-12-16",18.53,19.19,18.5,18.98,1732500.0],["2024-12-17",18.78,18.91,18.55,18.63,1641000.0],["2024-12-18",18.71,18.97,17.315,17.7,2946400.0],["2024-12-19",18.01,18.24,17.63,17.9,2078300.0],["2024-12-20",17.16,17.96,17.08,17.4,6941300.0],["2024-12-23",17.4,17.87,17.25,17.72,2530700.0],["2024-12-24",17.75,17.75,17.28,17.41,814500.0],["2024-12-26",17.3,17.9,17.2,17.89,1623600.0],["2024-12-27",17.71,17.75,17.06,17.45,1523700.0],["2024-12-30",17.22,17.53,16.95,17.49,1664900.0],["2024-12-31",17.59,17.75,16.96,17.15,1772600.0],["2025-01-02",17.33,18.15,17.11,17.97,2221500.0],["2025-01-03",18.05,18.48,17.92,18.44,1988500.0],["2025-01-06",18.7,19.195,18.5,19.13,2627300.0],["2025-01-07",19.24,19.25,17.82,18.29,2543200.0],["2025-01-08",18.12,18.6,17.93,18.56,1903200.0],["2025-01-10",18.08,18.88,17.975,18.56,2082500.0],["2025-01-13",17.958,18.2,16.47,16.49,4031300.0],["2025-01-14",16.67,16.755,15.92,16.32,2710800.0],["2025-01-15",16.9,17.32,16.48,16.71,2727700.0],["2025-01-16",16.73,17.03,16.4,16.63,1928300.0],["2025-01-17",16.77,16.865,15.98,16.02,3061100.0],["2025-01-21",16.2,16.5,15.92,16.16,3233500.0],["2025-01-22",16.18,16.49,15.95,16.47,2523400.0],["2025-01-23",16.36,16.58,15.91,16.58,2155000.0],["2025-01-24",16.49,16.575,16.06,16.08,1864100.0],["2025-01-27",15.77,16.515,15.48,16.19,2167000.0],["2025-01-28",16.38,16.54,16.03,16.17,3417200.0],["2025-01-29",16.19,16.53,16.11,16.38,2108600.0],["2025-01-30",16.49,16.6,15.98,16.1,2197100.0],["2025-01-31",16.17,16.395,15.855,16.15,2449400.0],["2025-02-03",15.75,16.76,15.7,16.47,2554600.0],["2025-02-04",16.69,17.0,16.12,16.9,2352000.0],["2025-02-05",16.96,17.2,16.685,16.87,2080900.0],["2025-02-06",16.8,16.97,16.22,16.92,2017500.0],["2025-02-07",16.9,17.06,16.545,16.71,1742900.0],["2025-02-10",16.73,16.87,16.472,16.66,1548300.0],["2025-02-11",16.48,16.855,15.85,15.88,1777600.0],["2025-02-12",15.54,15.87,15.4,15.84,2322200.0],["2025-02-13",16.0,16.15,15.805,16.08,1200600.0],["2025-02-14",16.15,16.15,15.72,15.9,1741000.0],["2025-02-18",16.02,16.57,16.02,16.17,2082100.0],["2025-02-19",16.02,16.67,15.97,16.07,2613900.0],["2025-02-20",16.0,16.23,15.6,16.08,1799500.0],["2025-02-21",16.22,16.4,15.73,15.84,2017100.0],["2025-02-24",15.86,16.03,15.46,15.52,2134300.0],["2025-02-25",15.44,15.77,15.17,15.44,2365300.0],["2025-02-26",15.54,16.12,15.51,15.78,1615200.0],["2025-02-27",15.71,16.27,15.43,15.44,1643700.0],["2025-02-28",15.35,16.44,15.26,16.39,3496600.0],["2025-03-03",16.45,16.575,15.8,15.83,4061800.0],["2025-03-04",14.895,17.075,13.5,17.01,6036400.0],["2025-03-05",16.86,18.25,16.85,17.68,4509800.0],["2025-03-06",17.38,17.87,16.86,16.91,3044900.0],["2025-03-07",16.982,17.27,15.88,17.02,3439100.0],["2025-03-10",16.68,16.99,16.26,16.61,2443500.0],["2025-03-11",16.52,17.75,16.52,17.35,2549600.0],["2025-03-12",17.86,18.56,17.8,18.5,4303000.0],["2025-03-13",18.52,18.62,17.635,17.91,2399100.0],["2025-03-14",18.13,18.57,17.835,18.43,2552100.0],["2025-03-17",18.615,19.21,18.36,18.67,3749700.0],["2025-03-18",18.474,18.925,17.87,18.71,2783500.0],["2025-03-19",18.92,20.64,18.92,20.61,5668200.0],["2025-03-20",20.17,20.29,19.43,19.65,4242300.0],["2025-03-21",19.64,19.82,19.17,19.8,8552100.0],["2025-03-24",19.98,20.53,19.75,20.32,2339500.0],["2025-03-25",20.24,20.7,19.925,20.22,2402600.0],["2025-03-26",20.18,20.25,19.45,19.7,2180400.0],["2025-03-27",19.62,20.3,19.6,20.28,2317300.0],["2025-03-28",20.21,20.63,19.72,20.26,2362500.0],["2025-03-31",19.77,19.91,17.872,19.84,4189200.0],["2025-04-01",19.83,19.91,19.145,19.42,2224400.0],["2025-04-02",19.09,20.25,18.88,20.23,2729900.0],["2025-04-03",19.25,19.78,19.2,19.45,2262400.0],["2025-04-04",18.44,19.0,17.65,18.01,3768700.0],["2025-04-07",17.11,18.89,16.51,18.4,4809000.0],["2025-04-08",19.2,19.49,17.62,17.86,3224400.0],["2025-04-09",17.5,19.74,17.3,19.39,3269200.0],["2025-04-10",18.79,19.19,18.02,18.68,2701600.0],["2025-04-11",18.61,19.48,18.21,19.4,2059300.0],["2025-04-14",20.28,21.34,19.66,20.91,6797700.0],["2025-04-15",21.46,22.25,20.5,22.15,7314900.0],["2025-04-16",22.055,22.055,20.653,21.23,4653200.0],["2025-04-17",21.27,21.46,20.54,21.31,2965500.0],["2025-04-21",21.15,21.59,18.8,19.64,5786100.0],["2025-04-22",19.975,21.42,19.77,21.39,3122500.0],["2025-04-23",22.535,22.73,21.54,21.73,3108700.0],["2025-04-24",21.82,22.37,21.8,22.33,2171300.0],["2025-04-25",22.28,22.352,21.61,21.86,2617400.0],["2025-04-28",24.0,25.67,23.541,24.51,10267700.0],["2025-04-29",24.35,24.48,22.43,24.11,5107000.0],["2025-04-30",23.275,24.09,23.182,23.8,2817600.0],["2025-05-01",24.19,24.19,23.03,23.27,2782900.0],["2025-05-02",23.79,24.07,23.35,23.52,2107300.0],["2025-05-05",23.32,24.17,23.3,23.71,2314700.0],["2025-05-06",23.31,23.57,22.9,23.12,3047100.0],["2025-05-07",23.175,23.98,22.901,23.61,4216300.0],["2025-05-08",22.73,22.73,18.75,21.2,14147800.0],["2025-05-09",20.72,21.48,19.86,19.98,4143600.0],["2025-05-12",19.75,20.82,19.66,20.45,4584000.0],["2025-05-13",20.38,20.8,19.324,19.88,3923200.0],["2025-05-14",19.82,19.86,18.95,19.47,4188500.0],["2025-05-15",19.39,19.76,19.105,19.2,2763600.0],["2025-05-16",19.26,19.97,19.23,19.69,2530900.0],["2025-05-19",19.65,20.23,19.51,20.19,2412500.0],["2025-05-20",20.17,20.51,19.76,20.44,2459900.0],["2025-05-21",20.02,20.73,20.01,20.12,2433300.0],["2025-05-22",20.08,20.33,19.93,20.16,1739700.0],["2025-05-23",20.0,20.45,19.912,20.42,1316600.0],["2025-05-27",20.45,20.53,19.77,19.89,2764800.0],["2025-05-28",19.88,20.08,19.5,19.51,2223500.0],["2025-05-29",19.63,20.14,19.4,19.77,2356100.0],["2025-05-30",19.85,20.09,19.28,19.84,2788800.0],["2025-06-02",19.85,20.44,19.55,20.43,2164000.0],["2025-06-03",20.37,20.62,20.13,20.46,2653300.0],["2025-06-04",20.35,20.79,20.25,20.33,1457600.0],["2025-06-05",20.26,20.49,19.77,19.94,1556200.0],["2025-06-06",20.17,20.65,20.083,20.61,1369900.0],["2025-06-09",21.0,21.37,20.72,20.87,2308300.0],["2025-06-10",20.98,21.39,20.42,20.86,2496000.0],["2025-06-11",20.77,22.37,20.62,21.87,4140500.0],["2025-06-12",21.93,22.198,21.335,21.6,3628300.0],["2025-06-13",21.25,21.53,20.52,20.81,2765500.0],["2025-06-16",20.85,20.97,20.0,20.4,2799200.0],["2025-06-17",20.0,20.27,18.71,18.89,5977200.0],["2025-06-18",18.905,18.925,18.07,18.13,5321800.0],["2025-06-20",18.12,18.193,17.69,17.74,6739400.0],["2025-06-23",17.54,17.95,17.39,17.87,3820400.0],["2025-06-24",18.0,18.15,17.462,17.85,3570700.0],["2025-06-25",17.86,17.88,17.35,17.6,2848000.0],["2025-06-26",17.79,18.415,17.65,18.4,4468600.0],["2025-06-27",18.36,18.571,17.98,18.16,4944700.0],["2025-06-30",18.14,18.915,17.88,18.21,4650000.0],["2025-07-01",18.0,18.47,17.805,17.88,2393700.0],["2025-07-02",17.84,18.19,17.67,18.14,3107900.0],["2025-07-03",18.12,18.395,17.8,18.28,1053300.0],["2025-07-07",18.27,18.35,17.85,17.88,1830300.0],["2025-07-08",17.92,18.154,17.585,17.81,1915700.0],["2025-07-09",18.15,18.43,17.94,18.34,1823900.0],["2025-07-10",18.36,18.69,17.9,18.47,2103400.0],["2025-07-11",18.29,18.665,18.22,18.51,1954200.0],["2025-07-14",18.48,18.785,18.2,18.68,1878200.0],["2025-07-15",18.66,18.66,17.96,17.98,1775900.0],["2025-07-16",18.0,18.262,17.66,17.69,2348800.0],["2025-07-17",17.65,18.22,17.27,17.59,3038400.0],["2025-07-18",17.65,17.69,16.5,16.73,3840900.0],["2025-07-21",16.8,17.375,16.78,17.13,2164600.0],["2025-07-22",17.07,17.27,16.77,17.05,2406400.0],["2025-07-23",17.23,17.34,16.815,17.2,3843700.0],["2025-07-24",17.23,17.36,16.97,17.31,1817500.0],["2025-07-25",17.36,18.41,17.335,18.01,3277100.0],["2025-07-28",18.11,18.385,18.0,18.0,2380900.0],["2025-07-29",18.19,18.31,18.0,18.26,2412900.0],["2025-07-30",18.49,18.925,18.39,18.59,2670300.0],["2025-07-31",18.7,19.025,18.59,18.7,2436400.0],["2025-08-01",18.369,19.44,18.22,19.33,2472200.0],["2025-08-04",19.54,20.263,19.281,19.91,2568200.0],["2025-08-05",20.0,20.0,18.945,18.96,3588300.0],["2025-08-06",18.95,19.2,18.45,18.54,3941100.0],["2025-08-07",15.85,17.515,14.62,16.75,11887400.0],["2025-08-08",16.8,17.48,16.45,16.52,4194500.0],["2025-08-11",16.41,16.5,15.765,16.38,5245200.0],["2025-08-12",16.5,16.85,15.98,16.76,4274200.0],["2025-08-13",16.83,17.27,16.624,17.2,2895100.0],["2025-08-14",16.99,17.115,16.75,16.97,2375600.0],["2025-08-15",16.88,17.015,16.61,16.99,3108700.0],["2025-08-18",17.08,17.895,16.85,17.63,2898000.0],["2025-08-19",17.5,17.7,17.29,17.44,2608200.0],["2025-08-20",17.52,17.615,16.96,17.3,1755900.0],["2025-08-21",17.24,17.27,16.925,17.1,1902800.0],["2025-08-22",17.13,17.835,16.99,17.8,2343400.0],["2025-08-25",17.64,17.75,16.93,17.01,2116300.0],["2025-08-26",17.0,17.14,16.87,17.1,1749700.0],["2025-08-27",17.02,17.575,17.02,17.25,3740400.0],["2025-08-28",17.31,17.44,17.18,17.38,2100600.0],["2025-08-29",17.4,17.41,17.105,17.26,2527700.0],["2025-09-02",17.09,17.285,16.865,17.2,4276800.0],["2025-09-03",17.08,17.4,16.8,16.9,5810700.0],["2025-09-04",16.9,17.02,16.505,16.905,4347200.0],["2025-09-05",16.96,17.17,16.77,16.87,2792500.0],["2025-09-08",16.87,16.87,16.4,16.42,3419000.0],["2025-09-09",16.45,16.66,16.08,16.39,3612000.0],["2025-09-10",16.5,16.6,15.74,15.76,2904800.0],["2025-09-11",15.86,16.472,15.86,16.11,1926200.0],["2025-09-12",15.99,16.285,15.73,16.11,3450000.0],["2025-09-15",16.24,16.27,15.14,15.3,3556400.0],["2025-09-16",15.32,15.71,15.22,15.69,3547700.0],["2025-09-17",15.69,15.96,15.47,15.56,2679600.0],["2025-09-18",15.7,16.17,15.645,16.16,3277900.0],["2025-09-19",16.275,16.624,15.89,15.91,8439000.0],["2025-09-22",15.91,16.04,15.68,16.03,3183000.0],["2025-09-23",16.03,16.325,15.895,15.98,2678700.0],["2025-09-24",16.03,16.13,15.65,15.66,1840500.0],["2025-09-25",15.54,15.54,15.215,15.32,2045200.0],["2025-09-26",15.43,15.63,15.385,15.61,2507100.0],["2025-09-29",15.57,15.62,14.64,14.7,3616100.0],["2025-09-30",14.72,14.92,14.445,14.66,4038200.0],["2025-10-01",14.7,15.375,14.67,15.05,3345500.0],["2025-10-02",15.0,15.0,14.425,14.53,3176500.0],["2025-10-03",14.56,14.89,14.48,14.66,2977200.0],["2025-10-06",14.62,14.66,14.015,14.07,3309800.0],["2025-10-07",14.14,14.23,13.945,13.99,3855600.0],["2025-10-08",13.98,14.63,13.82,14.62,4170200.0],["2025-10-09",14.61,14.82,14.32,14.74,3735800.0],["2025-10-10",14.78,14.78,14.275,14.54,3455700.0],["2025-10-13",14.55,14.62,14.3,14.55,4216500.0],["2025-10-14",14.55,15.41,14.44,14.95,3896700.0],["2025-10-15",15.0,15.6,14.95,15.09,3680600.0],["2025-10-16",15.1,15.18,14.47,14.56,2414600.0],["2025-10-17",14.43,14.6,14.13,14.36,2109600.0],["2025-10-20",14.49,14.8,14.49,14.69,2895300.0],["2025-10-21",14.61,14.81,14.34,14.715,2455600.0],["2025-10-22",14.71,15.45,14.71,15.16,3913900.0],["2025-10-23",15.15,15.39,15.07,15.25,2641800.0],["2025-10-24",15.3,16.08,15.16,15.18,5567400.0],["2025-10-27",15.3,15.655,14.58,15.6,4100700.0],["2025-10-28",15.36,15.6,15.22,15.57,3053300.0],["2025-10-29",15.54,15.75,15.29,15.53,2474600.0],["2025-10-30",15.41,15.76,15.255,15.27,2281900.0],["2025-10-31",15.2,15.505,15.07,15.48,2491800.0],["2025-11-03",15.49,15.68,15.105,15.37,3870300.0],["2025-11-04",15.17,15.58,14.62,14.63,3673900.0],["2025-11-05",14.52,15.65,14.421,15.37,6470800.0],["2025-11-06",14.89,15.24,13.83,14.03,9495000.0],["2025-11-07",14.06,14.52,13.76,14.52,4568300.0],["2025-11-10",14.63,14.793,14.18,14.71,3864100.0],["2025-11-11",14.76,16.07,14.7,16.03,4827500.0],["2025-11-12",16.07,16.67,15.93,16.46,4112900.0],["2025-11-13",16.345,16.48,15.665,15.7,3774800.0],["2025-11-14",15.45,15.9,15.395,15.56,2825300.0],["2025-11-17",15.41,15.61,15.22,15.42,2299600.0],["2025-11-18",15.35,15.72,15.24,15.69,1786400.0],["2025-11-19",15.72,16.03,15.46,15.95,2772500.0],["2025-11-20",16.25,16.95,16.23,16.36,3496600.0],["2025-11-21",16.36,17.57,16.3,17.18,4308600.0],["2025-11-24",17.23,18.44,17.16,18.32,5154900.0],["2025-11-25",18.34,19.22,18.3,19.21,3749300.0],["2025-11-26",19.06,19.48,19.0,19.14,4074100.0],["2025-11-28",19.31,19.437,18.821,19.18,1258600.0],["2025-12-01",18.96,19.48,18.73,19.38,3757600.0],["2025-12-02",19.43,19.885,19.05,19.25,2658000.0],["2025-12-03",19.37,20.14,19.25,19.72,2634900.0],["2025-12-04",19.61,20.22,19.56,20.11,2726900.0],["2025-12-05",20.09,20.1,19.63,19.85,3032700.0],["2025-12-08",20.01,20.01,19.13,19.39,3265100.0],["2025-12-09",19.31,19.871,19.15,19.8,2681700.0],["2025-12-10",19.88,20.17,19.77,19.98,1816600.0],["2025-12-11",20.1,20.4,19.76,20.38,1924100.0],["2025-12-12",20.33,20.458,19.76,19.78,2379000.0],["2025-12-15",19.79,19.97,19.452,19.73,1951800.0],["2025-12-16",19.59,19.88,18.33,19.17,3978600.0],["2025-12-17",19.03,19.055,18.42,18.83,2389100.0],["2025-12-18",18.85,19.24,18.745,18.81,1701900.0],["2025-12-19",18.795,19.685,18.795,19.58,4654500.0],["2025-12-22",19.58,19.94,19.53,19.88,1463800.0],["2025-12-23",19.84,19.84,19.485,19.49,1013500.0],["2025-12-24",19.57,19.685,19.355,19.54,811000.0],["2025-12-26",19.53,19.531,19.23,19.28,1116100.0],["2025-12-29",19.21,19.4,18.995,19.11,1588200.0],["2025-12-30",19.065,19.19,18.32,18.36,1890100.0],["2025-12-31",18.32,18.4,18.17,18.24,1974700.0],["2026-01-02",18.37,18.75,17.45,17.88,1973100.0],["2026-01-05",17.89,18.19,17.65,18.03,1936000.0],["2026-01-06",18.08,18.55,17.875,18.34,2406100.0],["2026-01-07",18.48,18.95,18.21,18.82,1986000.0],["2026-01-08",18.57,18.76,17.92,18.07,2332400.0],["2026-01-09",18.06,18.19,17.86,17.95,2175900.0],["2026-01-12",17.8,18.2,16.24,17.93,5542500.0],["2026-01-13",17.94,18.33,17.47,17.7,2891700.0],["2026-01-14",17.62,18.34,17.5,18.28,1709900.0],["2026-01-15",18.33,18.33,17.46,17.5,3137800.0],["2026-01-16",17.64,17.67,17.2,17.31,2186200.0],["2026-01-20",16.96,17.645,16.615,17.59,1862500.0],["2026-01-21",17.61,17.63,17.15,17.36,1851100.0],["2026-01-22",17.33,17.79,17.24,17.4,2260300.0],["2026-01-23",17.3,17.74,16.63,16.73,2412700.0],["2026-01-26",16.61,17.16,16.6,16.96,2363100.0],["2026-01-27",17.04,17.13,16.53,16.58,1655600.0],["2026-01-28",16.56,16.57,16.22,16.33,1912600.0],["2026-01-29",16.24,17.02,16.22,17.01,1609700.0],["2026-01-30",16.96,18.0,16.855,17.3,3267800.0],["2026-02-02",17.14,17.62,17.06,17.5,1965100.0],["2026-02-03",17.53,18.0,17.34,17.52,1525800.0],["2026-02-04",17.67,17.67,16.4,16.49,1845100.0],["2026-02-05",16.5,16.92,15.791,15.94,2057900.0],["2026-02-06",16.31,16.6,16.09,16.43,1588200.0],["2026-02-09",16.43,16.495,16.155,16.37,1102600.0],["2026-02-10",16.48,16.65,16.205,16.28,1412800.0],["2026-02-11",16.25,16.49,15.84,16.28,1918500.0],["2026-02-12",16.13,16.145,15.555,15.59,2296600.0],["2026-02-13",15.71,16.485,15.71,16.09,2348000.0],["2026-02-17",16.08,16.41,15.91,15.95,1598900.0],["2026-02-18",15.93,16.09,15.72,15.99,3104400.0],["2026-02-19",15.935,16.77,15.87,16.32,4066200.0],["2026-02-20",16.19,16.56,16.07,16.1,2614700.0],["2026-02-23",16.06,16.5,15.887,16.29,2304600.0],["2026-02-24",16.36,16.4,15.345,15.52,2333400.0],["2026-02-25",15.55,16.16,15.55,15.68,4946300.0],["2026-02-26",16.25,16.6,14.715,15.18,7477200.0],["2026-02-27",14.902,15.63,14.55,15.57,4468000.0],["2026-03-02",15.7,17.16,15.7,16.58,5775300.0],["2026-03-03",16.32,16.69,16.075,16.38,3111400.0],["2026-03-04",16.46,16.71,16.152,16.54,8251300.0],["2026-03-05",16.47,16.94,15.505,15.7,4009800.0],["2026-03-06",15.32,15.62,15.16,15.39,3099200.0],["2026-03-09",15.68,15.92,15.03,15.81,3056400.0],["2026-03-10",15.69,16.175,15.62,15.83,2159200.0],["2026-03-11",15.76,15.82,15.43,15.67,2310500.0],["2026-03-12",15.42,15.66,14.96,14.99,2328300.0],["2026-03-13",15.12,15.22,14.86,15.15,2875800.0],["2026-03-16",15.16,15.85,15.03,15.84,2791000.0],["2026-03-17",15.91,16.385,15.66,16.15,2630000.0],["2026-03-18",15.96,15.96,14.81,14.87,5036400.0],["2026-03-19",14.75,15.15,14.53,15.02,5615900.0],["2026-03-20",15.05,15.225,14.22,14.32,10047900.0],["2026-03-23",14.67,14.84,13.57,13.59,5386900.0],["2026-03-24",13.4,13.505,10.9,11.33,22855300.0],["2026-03-25",11.45,11.45,8.62,9.63,32479500.0],["2026-03-26",8.98,9.05,7.21,8.29,34184100.0],["2026-03-27",9.465,9.805,8.86,9.25,22371100.0],["2026-03-30",9.133,9.39,8.86,9.15,8056100.0],["2026-03-31",9.15,9.42,8.95,9.01,7315100.0],["2026-04-01",9.035,9.6,8.99,9.11,7794400.0],["2026-04-02",8.9,9.255,8.8,9.19,6126500.0],["2026-04-06",9.22,9.53,9.21,9.28,3848200.0],["2026-04-07",9.22,9.45,9.09,9.26,3426400.0],["2026-04-08",9.59,9.91,9.315,9.83,5538400.0],["2026-04-09",9.665,10.15,9.6,9.94,4797800.0],["2026-04-10",9.88,10.03,9.66,9.7,3879100.0],["2026-04-13",9.74,10.56,9.68,10.38,5438700.0],["2026-04-14",10.36,10.76,10.315,10.49,5820700.0],["2026-04-15",10.52,10.72,10.51,10.65,4358000.0],["2026-04-16",10.65,10.93,10.42,10.74,4569800.0],["2026-04-17",11.0,11.2,10.77,11.01,20234000.0],["2026-04-20",10.85,11.048,10.68,10.88,4936000.0],["2026-04-21",11.12,11.33,10.635,10.78,5311000.0],["2026-04-22",10.83,11.16,10.63,10.95,5094600.0],["2026-04-23",10.85,11.285,10.85,11.08,6216900.0],["2026-04-24",11.08,11.42,10.994,11.26,4221100.0],["2026-04-27",11.25,11.33,10.915,10.93,5553100.0],["2026-04-28",10.91,11.055,10.68,10.9,3743700.0],["2026-04-29",10.81,10.88,10.405,10.6,4258700.0],["2026-04-30",10.65,10.85,10.19,10.25,7315700.0],["2026-05-01",10.28,10.565,10.27,10.52,4128700.0],["2026-05-04",10.46,10.655,10.125,10.31,7875500.0],["2026-05-05",10.43,10.56,10.05,10.25,6503800.0],["2026-05-06",10.16,10.34,9.85,10.08,12973200.0],["2026-05-07",7.525,8.61,7.5,8.47,29724000.0],["2026-05-08",8.65,8.92,8.015,8.17,10208400.0],["2026-05-11",8.2,8.305,7.81,7.88,8592900.0],["2026-05-12",7.91,8.61,7.89,8.41,8219500.0],["2026-05-13",8.35,8.72,8.3,8.5,4267700.0],["2026-05-14",8.65,8.79,8.46,8.5,3317700.0],["2026-05-15",8.48,8.535,8.2,8.27,3718900.0],["2026-05-18",8.32,8.425,8.26,8.38,3351500.0],["2026-05-19",8.41,8.63,8.385,8.63,3076100.0],["2026-05-20",8.6,8.78,8.49,8.56,4542000.0],["2026-05-21",8.45,8.605,8.425,8.46,3345300.0],["2026-05-22",8.42,8.535,8.18,8.24,2973300.0],["2026-05-26",8.22,8.285,8.08,8.15,3357700.0],["2026-05-27",8.15,8.275,7.875,7.92,3545900.0],["2026-05-28",7.92,8.07,7.88,7.93,2764400.0],["2026-05-29",8.0,8.175,7.96,7.98,3100100.0],["2026-06-01",7.98,8.06,7.7,7.9,3548900.0],["2026-06-02",7.76,7.8,7.45,7.6,3279800.0],["2026-06-03",7.53,7.79,7.46,7.76,2920400.0],["2026-06-04",7.83,8.14,7.83,7.98,2203200.0],["2026-06-05",8.07,8.16,7.895,7.97,2495900.0],["2026-06-08",7.88,8.11,7.88,8.06,2717400.0],["2026-06-09",8.09,8.295,8.02,8.12,3116300.0],["2026-06-10",8.29,8.895,8.29,8.48,4177100.0],["2026-06-11",8.43,8.495,8.11,8.32,4474600.0],["2026-06-12",8.29,8.38,8.17,8.21,3024300.0],["2026-06-15",8.26,8.565,8.22,8.5,4513100.0],["2026-06-16",8.45,8.8,8.43,8.58,3402400.0],["2026-06-17",8.51,8.68,8.39,8.42,3223400.0],["2026-06-18",8.52,8.62,8.29,8.31,8922000.0],["2026-06-22",8.36,8.7,8.275,8.57,3704500.0],["2026-06-23",8.7,8.79,8.475,8.69,2993600.0],["2026-06-24",8.73,8.855,8.65,8.7,3190600.0],["2026-06-25",8.73,9.04,8.6,8.72,3583600.0],["2026-06-26",8.7,8.885,8.63,8.75,5934500.0],["2026-06-29",8.76,8.85,8.23,8.37,4300600.0],["2026-06-30",8.49,8.53,8.29,8.37,2782000.0],["2026-07-01",8.56,8.755,8.52,8.61,3039000.0],["2026-07-02",8.7,9.01,8.66,8.95,4366600.0],["2026-07-06",8.915,9.17,8.84,9.16,2620464.499965],["2026-07-07",9.28,9.31,9.045,9.21,2331213.540015],["2026-07-08",9.01,9.295,8.995,9.16,2281475.409752],["2026-07-09",9.16,9.295,9.08,9.27,2004546.951891],["2026-07-10",9.27,9.33,9.055,9.08,2343239.61753],["2026-07-13",9.16,9.215,8.88,8.97,2873259.259808],["2026-07-14",8.93,9.005,8.83,8.87,2677813.935729],["2026-07-15",8.71,8.845,8.61,8.68,2140263.965372],["2026-07-16",8.68,8.895,8.67,8.81,2805665.506143],["2026-07-17",8.67,8.94,8.65,8.71,5587490.59898],["2026-07-20",8.75,8.825,8.54,8.75,2486791.935727],["2026-07-21",8.685,8.755,8.58,8.59,2578973.135653],["2026-07-22",8.59,8.68,8.3227,8.38,1981160.703866],["2026-07-23",8.36,8.4,8.19,8.37,2617042.128489],["2026-07-24",8.4,8.47,8.165,8.27,2340939.133414],["2026-07-27",8.38,8.62,8.35,8.48,2388076.759527],["2026-07-28",8.57,8.795,8.495,8.79,2171925.013946],["2026-07-29",8.71,8.875,8.6,8.71,2185170.371478],["2026-07-30",8.51,8.74,8.48,8.67,1303409.591666],["2026-07-31",8.58,8.66,8.35,8.46,1619675.82683],["2026-08-03",8.635,8.87,8.57,8.74,2572730.951379],["2026-08-04",8.69,9.02,8.66,8.91,2814792.740843],["2026-08-05",9,9.32,8.94,9.26,3784560.174139],["2026-08-06",9.7,10.35,9.66,10.06,5615835.900499],["2026-08-07",9.97,10.185,9.75,9.9,3302823.659741],["2026-08-10",9.79,10.055,9.76,9.935,486472.377926],["2026-08-11",9.875,10.01,9.73,9.905,2534384.915993],["2026-08-12",9.83,9.96,9.755,9.78,1918426.644711],["2026-08-13",9.85,9.865,9.24,9.41,3107155.9926],["2026-08-14",9.47,9.49,9.33,9.47,1308623.184342]]}