{"t":"AKBA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-03-20",22.9,28.5,20.62,26.695,4677300.0],["2014-03-21",25.52,28.195,22.5,23.7,440400.0],["2014-03-24",25.0,25.0,20.01,20.2,448100.0],["2014-03-25",20.22,20.5,18.96,20.0,219900.0],["2014-03-26",19.94,20.0,18.75,18.96,128900.0],["2014-03-27",18.93,19.5,18.75,19.37,115600.0],["2014-03-28",19.65,20.57,19.37,20.0,97200.0],["2014-03-31",20.4,20.4,19.01,19.56,108900.0],["2014-04-01",19.69,21.31,19.591,20.56,113900.0],["2014-04-02",21.23,22.64,21.0,21.88,76100.0],["2014-04-03",21.16,22.31,18.5,19.15,77400.0],["2014-04-04",20.49,20.49,17.65,18.51,49600.0],["2014-04-07",18.26,18.41,17.75,18.0,70100.0],["2014-04-08",18.21,19.21,17.86,18.31,53700.0],["2014-04-09",18.06,18.99,16.41,18.89,158800.0],["2014-04-10",19.45,19.45,18.0,18.48,71400.0],["2014-04-11",19.15,19.44,16.5,16.86,284400.0],["2014-04-14",19.35,23.32,17.07,21.14,3065700.0],["2014-04-15",21.12,22.5,20.02,22.26,807100.0],["2014-04-16",23.38,26.349,22.35,24.7,1394900.0],["2014-04-17",25.99,26.81,25.11,26.09,676700.0],["2014-04-21",27.5,27.5,26.0,27.04,362000.0],["2014-04-22",27.1,27.85,23.8,25.49,616000.0],["2014-04-23",25.47,26.41,24.5,24.77,248800.0],["2014-04-24",25.01,25.48,22.61,22.79,316800.0],["2014-04-25",22.53,24.4,21.237,23.0,282600.0],["2014-04-28",23.01,24.999,22.25,23.0,168600.0],["2014-04-29",23.17,24.44,22.5,24.16,118000.0],["2014-04-30",23.4,24.94,23.4,24.37,117700.0],["2014-05-01",24.46,24.95,24.01,24.86,84800.0],["2014-05-02",24.95,25.32,23.848,24.01,72200.0],["2014-05-05",23.45,24.48,22.81,23.73,108300.0],["2014-05-06",23.4,24.15,22.82,22.99,94400.0],["2014-05-07",23.1,23.845,22.26,23.04,60000.0],["2014-05-08",22.65,23.438,22.35,22.88,54200.0],["2014-05-09",22.7,23.43,21.75,22.21,79700.0],["2014-05-12",22.71,22.79,21.0,22.39,179600.0],["2014-05-13",22.51,23.7,22.235,23.03,95100.0],["2014-05-14",22.7,23.26,22.56,22.8,121600.0],["2014-05-15",22.83,23.05,21.51,21.52,95000.0],["2014-05-16",21.59,22.647,21.5,21.53,45200.0],["2014-05-19",21.5,21.75,21.05,21.14,85000.0],["2014-05-20",21.73,22.18,21.078,21.34,60000.0],["2014-05-21",21.29,22.71,21.25,22.23,119000.0],["2014-05-22",22.3,23.31,22.031,22.93,98700.0],["2014-05-23",22.5,23.5,22.5,22.76,130800.0],["2014-05-27",23.01,23.25,22.75,22.88,54500.0],["2014-05-28",23.09,23.22,22.8,23.02,94600.0],["2014-05-29",23.1,24.0,22.751,23.61,60200.0],["2014-05-30",23.99,24.855,23.32,24.3,120000.0],["2014-06-02",24.53,24.75,23.7,24.65,58700.0],["2014-06-03",24.4,26.5,24.35,26.31,124900.0],["2014-06-04",26.38,27.46,25.865,26.37,115900.0],["2014-06-05",26.63,27.298,26.08,26.73,91600.0],["2014-06-06",26.68,27.97,26.52,26.85,141400.0],["2014-06-09",27.05,28.757,26.9,28.31,350600.0],["2014-06-10",28.0,28.69,27.81,28.06,141000.0],["2014-06-11",27.89,28.4,26.85,27.57,94800.0],["2014-06-12",27.51,28.28,26.67,27.5,122600.0],["2014-06-13",27.49,27.78,27.04,27.66,79100.0],["2014-06-16",27.84,27.9,26.8,26.98,94300.0],["2014-06-17",26.91,27.32,26.22,26.92,90200.0],["2014-06-18",26.79,28.34,26.765,27.8,97200.0],["2014-06-19",27.76,27.85,26.94,27.28,119500.0],["2014-06-20",27.82,31.0,27.3,29.17,449800.0],["2014-06-23",29.75,30.39,28.47,28.68,225500.0],["2014-06-24",29.11,29.11,27.07,27.19,121400.0],["2014-06-25",27.17,28.95,26.76,28.62,158000.0],["2014-06-26",28.52,29.12,27.99,29.06,138500.0],["2014-06-27",28.87,29.7,28.22,28.59,1240900.0],["2014-06-30",29.07,29.67,27.02,27.79,195600.0],["2014-07-01",27.9,28.12,27.12,28.02,119900.0],["2014-07-02",27.93,28.2,27.28,27.77,64700.0],["2014-07-03",27.95,28.33,27.58,28.05,39900.0],["2014-07-07",27.9,27.96,25.235,25.48,173800.0],["2014-07-08",25.4,25.945,23.406,24.24,182100.0],["2014-07-09",24.04,24.89,23.0,23.6,131700.0],["2014-07-10",22.83,24.69,22.83,24.27,173900.0],["2014-07-11",24.21,24.88,24.2,24.77,89100.0],["2014-07-14",25.38,26.0,24.91,25.26,204800.0],["2014-07-15",25.24,25.25,23.77,24.33,207700.0],["2014-07-16",24.24,24.68,23.5,23.95,116700.0],["2014-07-17",23.78,24.27,23.33,23.49,156500.0],["2014-07-18",23.45,23.904,23.0,23.57,183900.0],["2014-07-21",23.47,23.478,22.8,23.11,66000.0],["2014-07-22",23.38,23.905,23.0,23.27,80700.0],["2014-07-23",23.34,23.99,22.88,23.19,82200.0],["2014-07-24",23.19,23.8,23.19,23.64,90100.0],["2014-07-25",23.54,23.96,23.07,23.36,149200.0],["2014-07-28",23.37,23.57,22.22,22.33,169300.0],["2014-07-29",22.33,23.41,22.2,23.24,155300.0],["2014-07-30",23.47,23.802,22.53,22.84,100700.0],["2014-07-31",22.57,23.014,22.02,22.14,103800.0],["2014-08-01",22.0,22.314,21.065,21.44,79100.0],["2014-08-04",22.5,22.5,20.502,20.84,110700.0],["2014-08-05",20.53,21.21,20.49,20.88,59200.0],["2014-08-06",20.76,22.416,20.76,21.57,44100.0],["2014-08-07",21.74,21.79,20.66,21.03,61200.0],["2014-08-08",21.07,21.805,20.8,21.69,73100.0],["2014-08-11",21.76,22.66,21.46,22.6,95400.0],["2014-08-12",22.41,22.77,21.56,22.16,105800.0],["2014-08-13",22.25,22.765,21.68,22.57,119900.0],["2014-08-14",22.52,24.27,22.056,24.01,127600.0],["2014-08-15",24.25,26.49,23.68,25.8,163200.0],["2014-08-18",26.07,26.77,25.15,25.97,149800.0],["2014-08-19",26.0,26.35,23.87,24.27,90500.0],["2014-08-20",24.12,24.31,23.31,23.42,77500.0],["2014-08-21",23.5,23.71,22.0,22.31,148800.0],["2014-08-22",22.16,22.54,21.74,22.36,136200.0],["2014-08-25",22.51,23.14,21.981,22.92,107800.0],["2014-08-26",23.02,23.75,22.761,23.31,66600.0],["2014-08-27",23.28,23.41,22.58,22.65,49100.0],["2014-08-28",22.32,22.72,21.81,21.85,76500.0],["2014-08-29",22.08,22.63,21.85,22.51,95700.0],["2014-09-02",22.81,23.16,22.31,22.62,120100.0],["2014-09-03",22.86,23.633,22.34,23.42,107300.0],["2014-09-04",23.46,23.69,22.13,22.59,109800.0],["2014-09-05",22.37,22.79,22.14,22.5,80500.0],["2014-09-08",22.41,22.64,22.0,22.3,135300.0],["2014-09-09",22.02,22.49,22.0,22.11,145300.0],["2014-09-10",22.04,22.12,21.38,21.8,125100.0],["2014-09-11",21.57,22.39,21.55,21.76,127700.0],["2014-09-12",21.77,21.97,20.95,21.08,105400.0],["2014-09-15",21.12,21.12,20.11,20.46,101600.0],["2014-09-16",20.35,21.5,20.1,21.44,182600.0],["2014-09-17",21.5,22.73,21.0,22.53,119300.0],["2014-09-18",22.71,23.0,22.32,22.49,59800.0],["2014-09-19",22.64,22.85,21.82,21.87,95700.0],["2014-09-22",21.7,21.7,20.69,20.75,172000.0],["2014-09-23",20.47,20.55,20.11,20.25,122800.0],["2014-09-24",20.15,21.06,20.15,20.86,71800.0],["2014-09-25",20.81,21.78,20.515,21.52,127700.0],["2014-09-26",21.67,23.08,21.35,22.83,102500.0],["2014-09-29",22.61,22.89,22.07,22.75,52600.0],["2014-09-30",22.66,23.41,22.02,22.13,134400.0],["2014-10-01",21.49,21.7,20.52,20.7,185500.0],["2014-10-02",20.7,21.14,20.3,20.72,103500.0],["2014-10-03",20.9,21.04,20.53,20.7,56200.0],["2014-10-06",20.69,21.62,20.35,21.34,107300.0],["2014-10-07",21.01,21.24,20.7,20.89,64800.0],["2014-10-08",20.87,21.42,20.38,21.27,86500.0],["2014-10-09",21.15,21.22,20.55,20.75,72700.0],["2014-10-10",20.63,21.07,20.36,20.81,113600.0],["2014-10-13",20.82,20.82,20.1,20.14,142500.0],["2014-10-14",20.28,20.57,18.35,19.95,271900.0],["2014-10-15",19.55,20.83,19.13,20.67,156400.0],["2014-10-16",20.05,20.83,19.55,20.6,127400.0],["2014-10-17",21.11,21.75,20.19,20.49,178700.0],["2014-10-20",20.4,20.75,20.05,20.43,186900.0],["2014-10-21",20.63,20.705,20.0,20.17,187100.0],["2014-10-22",19.8,19.98,19.32,19.54,96100.0],["2014-10-23",19.74,19.74,19.11,19.27,93900.0],["2014-10-24",19.31,20.0,19.28,19.72,55000.0],["2014-10-27",17.8,18.0,11.85,13.97,2242600.0],["2014-10-28",13.31,14.294,12.361,12.75,553700.0],["2014-10-29",12.75,13.64,12.75,12.99,361700.0],["2014-10-30",13.08,13.665,13.04,13.11,188700.0],["2014-10-31",13.6,13.63,12.85,12.96,175000.0],["2014-11-03",12.74,12.8,12.14,12.2,254800.0],["2014-11-04",12.05,12.322,10.98,11.0,377500.0],["2014-11-05",11.11,11.7,10.472,10.72,220500.0],["2014-11-06",10.77,11.0,10.273,10.37,176100.0],["2014-11-07",10.46,10.76,10.3,10.7,139100.0],["2014-11-10",10.28,10.28,8.6,8.995,629600.0],["2014-11-11",9.63,10.39,9.32,10.36,351600.0],["2014-11-12",10.4,12.39,10.12,12.21,402000.0],["2014-11-13",12.18,12.63,11.226,11.3,305500.0],["2014-11-14",11.38,12.19,11.38,11.98,162500.0],["2014-11-17",12.15,13.23,12.13,12.95,314600.0],["2014-11-18",13.01,14.178,13.01,14.08,311100.0],["2014-11-19",14.06,15.31,14.06,15.24,331400.0],["2014-11-20",15.46,15.46,14.35,14.81,197700.0],["2014-11-21",15.1,15.13,14.27,14.31,129100.0],["2014-11-24",14.26,14.26,13.67,13.73,210700.0],["2014-11-25",13.78,13.85,12.63,13.12,257700.0],["2014-11-26",13.06,13.38,13.02,13.12,96900.0],["2014-11-28",12.51,12.86,12.01,12.08,99600.0],["2014-12-01",12.29,12.44,11.5,11.55,155700.0],["2014-12-02",11.62,11.98,11.26,11.43,143300.0],["2014-12-03",11.49,11.65,10.15,10.7,467700.0],["2014-12-04",10.64,10.9,10.16,10.29,164100.0],["2014-12-05",10.32,10.94,10.3,10.45,152200.0],["2014-12-08",10.71,11.68,10.628,11.54,283200.0],["2014-12-09",11.37,12.15,11.02,12.14,212300.0],["2014-12-10",12.04,12.11,11.24,11.45,114400.0],["2014-12-11",11.56,11.74,10.95,11.08,115500.0],["2014-12-12",10.85,11.49,10.85,11.33,131500.0],["2014-12-15",11.22,11.62,10.56,10.59,189000.0],["2014-12-16",10.56,11.33,10.56,11.03,196100.0],["2014-12-17",11.05,12.02,11.05,11.87,196700.0],["2014-12-18",11.87,12.11,11.343,11.99,215000.0],["2014-12-19",11.85,12.426,11.78,11.9,693800.0],["2014-12-22",12.05,12.3,11.74,12.24,139800.0],["2014-12-23",12.44,12.44,11.39,11.54,161800.0],["2014-12-24",11.5,11.5,11.14,11.23,69300.0],["2014-12-26",11.26,11.5,11.09,11.49,70300.0],["2014-12-29",11.25,11.67,11.21,11.36,102600.0],["2014-12-30",11.44,11.69,11.308,11.61,100200.0],["2014-12-31",11.64,12.0,11.45,11.64,210700.0],["2015-01-02",11.61,11.64,11.25,11.5,127700.0],["2015-01-05",11.35,11.38,10.78,11.09,166100.0],["2015-01-06",11.15,11.5,10.8,11.06,90900.0],["2015-01-07",11.22,11.54,11.09,11.43,210300.0],["2015-01-08",11.5,11.5,11.06,11.1,73600.0],["2015-01-09",11.13,11.7,10.789,11.5,244800.0],["2015-01-12",11.5,11.53,10.98,11.43,239000.0],["2015-01-13",11.33,11.54,10.83,10.96,206600.0],["2015-01-14",10.96,11.17,10.55,10.99,120600.0],["2015-01-15",11.09,11.207,9.95,10.02,133200.0],["2015-01-16",10.02,10.91,10.0,10.83,114700.0],["2015-01-20",10.88,11.24,10.22,10.89,207400.0],["2015-01-21",10.89,10.919,10.09,10.33,154900.0],["2015-01-22",10.35,10.69,10.16,10.47,105500.0],["2015-01-23",10.5,10.78,10.31,10.61,113300.0],["2015-01-26",10.79,11.47,10.6,11.34,132800.0],["2015-01-27",11.31,11.5,11.25,11.43,94700.0],["2015-01-28",11.43,11.5,10.71,10.79,68700.0],["2015-01-29",10.85,10.99,10.31,10.83,43100.0],["2015-01-30",10.67,11.01,10.11,10.27,112300.0],["2015-02-02",10.24,10.416,9.15,9.33,159400.0],["2015-02-03",9.34,9.691,8.97,9.25,87100.0],["2015-02-04",9.25,9.63,8.88,9.31,58000.0],["2015-02-05",9.42,9.98,9.19,9.8,148500.0],["2015-02-06",9.92,9.92,9.46,9.52,112400.0],["2015-02-09",9.86,9.86,9.2,9.22,102800.0],["2015-02-10",9.26,9.27,8.93,9.1,90900.0],["2015-02-11",9.11,9.11,8.81,9.0,51200.0],["2015-02-12",9.23,9.5,8.62,8.81,150900.0],["2015-02-13",8.85,9.42,8.47,9.32,134000.0],["2015-02-17",9.26,9.59,9.105,9.53,79600.0],["2015-02-18",9.71,10.23,9.689,10.15,59000.0],["2015-02-19",10.1,10.18,9.92,10.05,34200.0],["2015-02-20",10.12,10.24,9.74,10.14,73300.0],["2015-02-23",10.36,10.39,9.66,9.9,77600.0],["2015-02-24",9.92,10.13,9.72,9.89,62700.0],["2015-02-25",9.86,9.864,9.36,9.56,101100.0],["2015-02-26",9.61,9.62,9.14,9.45,60300.0],["2015-02-27",9.4,9.4,9.07,9.26,63700.0],["2015-03-02",9.18,9.45,9.01,9.08,76600.0],["2015-03-03",9.14,9.52,8.92,9.48,37300.0],["2015-03-04",9.48,10.73,9.36,10.2,138700.0],["2015-03-05",10.2,11.22,10.2,11.03,207800.0],["2015-03-06",11.04,11.5,10.93,11.15,236200.0],["2015-03-09",11.19,11.55,10.81,11.45,124600.0],["2015-03-10",11.45,11.75,11.4,11.43,72100.0],["2015-03-11",11.51,11.56,11.26,11.47,59800.0],["2015-03-12",11.6,11.6,11.27,11.43,88900.0],["2015-03-13",11.56,13.29,11.41,13.24,576000.0],["2015-03-16",13.56,13.9,12.59,12.98,241500.0],["2015-03-17",12.97,13.29,12.368,12.82,200400.0],["2015-03-18",12.81,13.07,12.64,12.87,113100.0],["2015-03-19",12.89,13.16,12.87,13.0,119500.0],["2015-03-20",13.06,13.19,12.422,12.46,100600.0],["2015-03-23",12.43,12.61,11.31,11.35,171200.0],["2015-03-24",11.39,11.7,11.25,11.51,76600.0],["2015-03-25",12.27,12.27,10.12,10.23,165600.0],["2015-03-26",10.25,10.63,10.15,10.29,68500.0],["2015-03-27",10.32,10.49,10.02,10.43,34400.0],["2015-03-30",10.51,11.16,10.38,10.92,86900.0],["2015-03-31",10.93,11.51,10.79,11.11,109200.0],["2015-04-01",11.12,11.12,9.36,9.51,269700.0],["2015-04-02",9.5,9.55,8.9,9.19,175600.0],["2015-04-06",9.18,9.705,9.15,9.27,78000.0],["2015-04-07",9.34,10.14,9.34,9.84,75200.0],["2015-04-08",9.89,10.52,9.83,10.5,186000.0],["2015-04-09",10.5,10.5,10.2,10.28,57500.0],["2015-04-10",10.33,10.5,10.21,10.41,55000.0],["2015-04-13",10.31,10.5,10.08,10.3,67700.0],["2015-04-14",10.27,10.29,9.67,9.73,55500.0],["2015-04-15",9.39,9.46,9.05,9.32,255500.0],["2015-04-16",9.44,9.62,8.6,8.67,404200.0],["2015-04-17",8.24,8.54,8.11,8.31,5618000.0],["2015-04-20",8.5,8.64,8.15,8.5,725200.0],["2015-04-21",8.58,8.6,8.17,8.32,481200.0],["2015-04-22",8.26,8.45,8.18,8.39,392700.0],["2015-04-23",8.5,8.79,8.33,8.75,650300.0],["2015-04-24",8.79,8.94,8.65,8.67,772800.0],["2015-04-27",8.72,8.87,8.27,8.47,627700.0],["2015-04-28",8.46,8.56,8.01,8.25,670900.0],["2015-04-29",8.26,8.45,8.05,8.25,357800.0],["2015-04-30",8.22,8.28,7.51,7.67,911800.0],["2015-05-01",7.76,8.049,7.4,7.85,558900.0],["2015-05-04",7.9,8.28,7.754,7.92,280200.0],["2015-05-05",7.98,8.14,7.82,7.85,226500.0],["2015-05-06",7.97,8.23,7.43,7.54,230300.0],["2015-05-07",7.6,7.67,7.27,7.49,215300.0],["2015-05-08",7.59,7.72,7.46,7.56,152000.0],["2015-05-11",7.79,8.09,7.61,7.88,238400.0],["2015-05-12",7.98,7.99,7.51,7.81,234400.0],["2015-05-13",7.86,7.9,7.51,7.71,207300.0],["2015-05-14",8.06,8.41,7.91,8.05,731700.0],["2015-05-15",8.13,8.338,7.98,8.19,543100.0],["2015-05-18",8.24,8.59,8.12,8.24,395900.0],["2015-05-19",8.21,8.376,8.0,8.23,239800.0],["2015-05-20",8.25,8.35,8.06,8.16,196400.0],["2015-05-21",8.24,8.268,8.0,8.14,247700.0],["2015-05-22",8.09,8.158,7.95,8.13,208900.0],["2015-05-26",8.08,8.196,7.76,7.97,235100.0],["2015-05-27",7.99,8.27,7.9,8.25,243300.0],["2015-05-28",8.28,8.348,7.99,8.24,226700.0],["2015-05-29",8.3,8.444,7.83,7.86,418900.0],["2015-06-01",7.91,8.018,7.44,7.81,280200.0],["2015-06-02",7.76,8.04,7.56,7.94,162200.0],["2015-06-03",8.0,8.155,7.81,7.99,186100.0],["2015-06-04",7.91,8.23,7.86,8.23,141700.0],["2015-06-05",8.18,8.6,7.98,8.48,439700.0],["2015-06-08",8.52,8.7,8.12,8.17,285100.0],["2015-06-09",8.15,8.29,7.75,7.83,321700.0],["2015-06-10",7.95,7.95,7.65,7.86,159200.0],["2015-06-11",7.85,7.91,7.69,7.76,127100.0],["2015-06-12",7.7,8.06,7.613,7.91,134400.0],["2015-06-15",8.07,8.37,7.84,8.08,278500.0],["2015-06-16",8.02,8.367,7.89,8.24,243400.0],["2015-06-17",8.3,8.3,7.98,8.02,200900.0],["2015-06-18",8.098,8.31,8.01,8.28,249100.0],["2015-06-19",8.24,8.32,7.98,7.99,324300.0],["2015-06-22",8.56,9.95,8.44,9.58,2260600.0],["2015-06-23",9.96,10.18,9.06,9.7,1049900.0],["2015-06-24",9.67,9.67,9.1,9.3,403100.0],["2015-06-25",9.31,9.52,9.01,9.41,462100.0],["2015-06-26",9.51,9.76,9.23,9.57,2406400.0],["2015-06-29",9.37,9.72,9.08,9.37,436800.0],["2015-06-30",9.51,10.43,9.42,10.29,582100.0],["2015-07-01",10.64,10.64,9.69,9.73,442600.0],["2015-07-02",9.69,9.85,9.49,9.79,233500.0],["2015-07-06",9.7,9.84,9.54,9.83,239300.0],["2015-07-07",9.8,9.8,9.35,9.52,244200.0],["2015-07-08",9.41,9.55,8.85,8.97,482500.0],["2015-07-09",9.07,9.17,8.72,8.74,180700.0],["2015-07-10",8.87,9.09,8.6,8.83,169800.0],["2015-07-13",8.9,9.28,8.9,9.09,181900.0],["2015-07-14",9.04,9.39,8.95,9.11,231000.0],["2015-07-15",9.2,9.65,9.065,9.45,452100.0],["2015-07-16",9.51,10.0,9.43,9.92,303800.0],["2015-07-17",9.96,10.92,9.95,10.8,571700.0],["2015-07-20",10.81,11.18,10.26,11.0,523900.0],["2015-07-21",10.95,11.82,10.82,11.69,586100.0],["2015-07-22",11.44,12.3,10.82,10.99,737200.0],["2015-07-23",10.92,11.416,10.92,11.07,364900.0],["2015-07-24",11.0,11.0,10.07,10.19,276400.0],["2015-07-27",10.13,10.13,9.44,9.56,252000.0],["2015-07-28",9.67,9.81,9.45,9.65,160400.0],["2015-07-29",9.64,9.86,9.33,9.36,283400.0],["2015-07-30",9.37,9.41,8.978,9.4,171700.0],["2015-07-31",9.41,9.62,8.97,9.4,140700.0],["2015-08-03",9.36,9.82,9.3,9.81,223200.0],["2015-08-04",9.77,10.9,9.64,10.62,477700.0],["2015-08-05",10.63,10.945,10.36,10.48,254700.0],["2015-08-06",10.45,10.952,9.5,9.52,253400.0],["2015-08-07",9.49,9.67,9.09,9.3,365900.0],["2015-08-10",9.27,9.943,9.27,9.62,215200.0],["2015-08-11",9.14,9.75,9.11,9.44,258700.0],["2015-08-12",9.18,9.49,7.55,7.99,750000.0],["2015-08-13",7.89,8.47,7.5,7.52,428200.0],["2015-08-14",7.52,7.6,6.94,7.1,439300.0],["2015-08-17",7.1,7.4,7.0,7.2,205200.0],["2015-08-18",7.15,7.36,6.74,6.89,290800.0],["2015-08-19",6.83,7.04,6.51,7.02,396000.0],["2015-08-20",6.98,6.98,6.31,6.32,360700.0],["2015-08-21",6.26,6.845,6.25,6.65,283900.0],["2015-08-24",6.17,6.76,6.1,6.25,353500.0],["2015-08-25",6.6,6.61,5.91,6.1,371800.0],["2015-08-26",6.29,6.41,5.99,6.35,263600.0],["2015-08-27",6.39,6.57,6.27,6.47,162500.0],["2015-08-28",6.46,7.07,6.38,7.0,174800.0],["2015-08-31",6.99,7.16,6.81,6.96,281300.0],["2015-09-01",6.79,7.56,6.75,7.47,340400.0],["2015-09-02",7.68,7.71,7.26,7.53,465600.0],["2015-09-03",7.52,7.62,6.57,6.58,597000.0],["2015-09-04",6.5,7.17,6.4,7.14,210700.0],["2015-09-08",7.28,7.83,7.28,7.81,904800.0],["2015-09-09",12.97,14.2,10.91,11.36,14770000.0],["2015-09-10",11.25,11.399,9.45,9.67,4392200.0],["2015-09-11",9.69,11.35,9.5,11.21,4502800.0],["2015-09-14",11.12,11.21,10.16,10.56,1477500.0],["2015-09-15",11.0,11.16,10.48,10.58,1094900.0],["2015-09-16",10.55,10.83,10.24,10.8,720000.0],["2015-09-17",10.74,11.59,10.5,10.9,869900.0],["2015-09-18",10.71,11.35,10.68,11.33,1291900.0],["2015-09-21",11.29,11.59,10.66,10.76,1061000.0],["2015-09-22",10.6,11.31,10.41,11.15,717000.0],["2015-09-23",11.12,11.57,10.81,11.18,466500.0],["2015-09-24",11.09,11.43,10.96,11.15,603100.0],["2015-09-25",11.28,11.55,10.42,10.58,885400.0],["2015-09-28",10.45,10.78,9.59,9.6,719000.0],["2015-09-29",9.76,10.4,9.45,9.55,391700.0],["2015-09-30",9.76,9.91,9.33,9.66,383000.0],["2015-10-01",9.61,9.78,8.725,8.98,463700.0],["2015-10-02",8.71,9.91,8.5,9.82,608400.0],["2015-10-05",9.85,10.18,9.5,10.09,848100.0],["2015-10-06",10.12,10.52,9.68,10.34,532000.0],["2015-10-07",10.2,10.599,9.82,10.0,502200.0],["2015-10-08",9.85,10.12,9.48,9.93,447500.0],["2015-10-09",9.89,10.63,9.778,10.56,403500.0],["2015-10-12",10.55,10.6,10.0,10.08,220000.0],["2015-10-13",10.02,10.525,9.62,9.65,193800.0],["2015-10-14",9.74,10.045,9.47,9.89,308700.0],["2015-10-15",9.89,10.67,9.83,10.62,324900.0],["2015-10-16",10.67,10.999,10.32,10.63,409400.0],["2015-10-19",10.49,11.03,10.27,10.96,603000.0],["2015-10-20",10.87,10.93,10.29,10.37,335800.0],["2015-10-21",10.54,10.92,10.0,10.63,383900.0],["2015-10-22",10.71,10.71,9.13,9.47,963000.0],["2015-10-23",9.55,9.64,8.54,9.1,597200.0],["2015-10-26",9.09,9.45,8.81,8.84,277600.0],["2015-10-27",8.76,9.38,8.76,9.2,329100.0],["2015-10-28",9.18,9.7,8.88,9.63,226400.0],["2015-10-29",9.56,9.93,8.96,9.07,524200.0],["2015-10-30",9.1,9.46,8.81,8.92,238600.0],["2015-11-02",8.91,10.01,8.88,9.93,387100.0],["2015-11-03",9.94,10.44,9.84,10.28,380600.0],["2015-11-04",10.33,10.45,10.08,10.24,129700.0],["2015-11-05",10.23,10.25,9.9,9.94,109500.0],["2015-11-06",9.97,10.49,9.68,10.23,287300.0],["2015-11-09",9.89,10.15,8.91,8.97,547600.0],["2015-11-10",8.91,8.91,7.91,8.53,635200.0],["2015-11-11",8.45,8.84,8.21,8.73,169800.0],["2015-11-12",8.66,9.01,8.43,8.54,187800.0],["2015-11-13",8.45,8.71,8.17,8.3,136600.0],["2015-11-16",8.31,8.55,8.116,8.43,164700.0],["2015-11-17",8.41,8.84,8.32,8.54,196600.0],["2015-11-18",8.6,9.08,8.505,9.06,243500.0],["2015-11-19",9.02,9.2,8.71,8.88,196800.0],["2015-11-20",8.93,9.58,8.79,9.5,217500.0],["2015-11-23",9.49,9.92,9.21,9.42,355500.0],["2015-11-24",9.35,10.1,9.35,10.05,261900.0],["2015-11-25",10.03,10.23,9.95,10.18,148500.0],["2015-11-27",10.24,11.048,10.14,10.9,284300.0],["2015-11-30",10.9,10.95,10.46,10.73,223800.0],["2015-12-01",10.81,10.81,10.13,10.22,308900.0],["2015-12-02",10.0,10.2,9.85,9.96,286500.0],["2015-12-03",9.98,10.165,9.86,9.87,348500.0],["2015-12-04",9.87,9.94,9.58,9.88,124800.0],["2015-12-07",10.17,10.76,10.09,10.48,390900.0],["2015-12-08",10.3,10.82,10.19,10.23,268700.0],["2015-12-09",10.14,10.27,9.88,9.89,215000.0],["2015-12-10",9.88,10.22,9.73,10.11,182100.0],["2015-12-11",9.95,10.16,9.655,9.75,193700.0],["2015-12-14",11.24,12.0,10.3,10.44,2691400.0],["2015-12-15",11.2,12.242,10.654,11.8,1305900.0],["2015-12-16",12.0,12.16,11.26,12.05,448500.0],["2015-12-17",11.97,12.186,11.27,11.69,331600.0],["2015-12-18",11.62,12.63,11.6,12.35,654600.0],["2015-12-21",12.33,12.69,12.08,12.22,253900.0],["2015-12-22",12.33,12.336,11.92,12.01,241300.0],["2015-12-23",12.06,12.32,11.716,12.21,176500.0],["2015-12-24",12.34,12.46,12.01,12.18,215700.0],["2015-12-28",12.14,12.2,11.78,11.9,490000.0],["2015-12-29",12.0,12.19,11.81,12.01,356600.0],["2015-12-30",12.06,12.85,11.92,12.7,491000.0],["2015-12-31",12.71,13.2,12.512,12.92,534800.0],["2016-01-04",12.67,12.74,11.92,12.56,282700.0],["2016-01-05",12.0,12.13,10.58,10.78,1351700.0],["2016-01-06",10.45,10.55,9.55,9.6,1393200.0],["2016-01-07",8.54,8.9,8.46,8.66,5045000.0],["2016-01-08",8.77,9.04,8.51,8.51,1857500.0],["2016-01-11",8.63,8.73,7.93,8.18,1134000.0],["2016-01-12",8.37,8.49,7.77,8.26,632300.0],["2016-01-13",8.22,8.58,7.7,7.79,757800.0],["2016-01-14",7.9,8.27,7.55,8.04,569000.0],["2016-01-15",7.76,7.94,7.51,7.75,994000.0],["2016-01-19",7.91,8.08,7.45,7.78,820100.0],["2016-01-20",7.26,8.21,7.26,8.0,696600.0],["2016-01-21",7.91,8.21,7.48,7.51,725600.0],["2016-01-22",7.44,7.89,7.3,7.77,824500.0],["2016-01-25",7.83,8.17,7.7,7.86,629400.0],["2016-01-26",7.97,8.075,7.45,7.69,517200.0],["2016-01-27",7.7,7.8,7.44,7.5,505200.0],["2016-01-28",7.54,7.735,7.3,7.35,451100.0],["2016-01-29",7.31,7.64,7.19,7.33,1661700.0],["2016-02-01",7.3,7.85,7.19,7.74,387200.0],["2016-02-02",7.56,7.66,7.33,7.45,268900.0],["2016-02-03",7.44,7.63,7.2,7.59,345400.0],["2016-02-04",7.5,8.117,7.5,7.71,215400.0],["2016-02-05",7.64,7.87,7.38,7.44,312000.0],["2016-02-08",7.3,7.52,7.07,7.15,479900.0],["2016-02-09",7.03,7.53,7.02,7.14,255100.0],["2016-02-10",7.19,7.775,7.05,7.23,266700.0],["2016-02-11",7.02,7.43,7.02,7.24,176500.0],["2016-02-12",7.31,7.75,7.12,7.69,191000.0],["2016-02-16",7.81,8.02,7.74,7.96,226800.0],["2016-02-17",8.05,8.31,7.89,8.25,256800.0],["2016-02-18",8.22,8.28,7.72,7.83,177600.0],["2016-02-19",7.78,7.934,7.5,7.85,186300.0],["2016-02-22",7.85,8.15,7.68,7.7,263000.0],["2016-02-23",7.72,7.93,7.27,7.32,358100.0],["2016-02-24",7.19,7.47,7.02,7.45,203400.0],["2016-02-25",7.46,7.68,7.22,7.45,104200.0],["2016-02-26",7.48,7.6,7.3,7.47,130700.0],["2016-02-29",7.5,7.66,7.28,7.3,205000.0],["2016-03-01",7.42,7.69,7.2,7.51,242500.0],["2016-03-02",7.59,7.805,7.315,7.64,286700.0],["2016-03-03",7.61,7.81,7.51,7.65,231000.0],["2016-03-04",7.61,8.03,7.48,7.82,244600.0],["2016-03-07",7.76,8.32,7.75,8.17,249000.0],["2016-03-08",8.1,8.26,7.92,7.94,216700.0],["2016-03-09",7.94,8.41,7.52,8.3,712100.0],["2016-03-10",8.42,8.7,8.17,8.25,536700.0],["2016-03-11",8.25,8.7,8.25,8.66,528400.0],["2016-03-14",8.87,8.88,8.46,8.76,367200.0],["2016-03-15",8.24,8.9,7.58,8.45,1293700.0],["2016-03-16",8.84,8.88,8.09,8.37,514200.0],["2016-03-17",8.39,8.39,7.82,8.15,433600.0],["2016-03-18",8.22,8.72,8.15,8.66,530400.0],["2016-03-21",8.65,8.95,8.64,8.72,327500.0],["2016-03-22",8.68,8.985,8.62,8.9,251000.0],["2016-03-23",8.85,8.93,8.42,8.5,231300.0],["2016-03-24",8.5,8.82,8.31,8.67,180900.0],["2016-03-28",8.65,8.786,8.405,8.68,123200.0],["2016-03-29",8.6,9.01,8.367,9.01,391900.0],["2016-03-30",9.08,9.25,8.78,8.92,407600.0],["2016-03-31",8.94,9.38,8.878,9.01,484100.0],["2016-04-01",8.91,9.35,8.781,9.3,327000.0],["2016-04-04",9.3,9.73,9.29,9.54,305700.0],["2016-04-05",9.4,9.82,9.3,9.62,280700.0],["2016-04-06",9.62,9.99,9.62,9.785,300100.0],["2016-04-07",9.76,9.95,9.614,9.68,214000.0],["2016-04-08",9.72,9.72,9.35,9.56,123300.0],["2016-04-11",9.63,9.75,9.38,9.53,135000.0],["2016-04-12",9.51,9.75,9.2,9.49,159600.0],["2016-04-13",9.55,9.8,9.39,9.73,249600.0],["2016-04-14",9.75,9.98,9.51,9.89,161700.0],["2016-04-15",9.82,9.98,9.55,9.94,181900.0],["2016-04-18",9.84,9.95,9.62,9.69,145000.0],["2016-04-19",9.72,9.85,9.37,9.42,107900.0],["2016-04-20",9.4,9.57,9.17,9.33,147900.0],["2016-04-21",9.35,9.85,9.34,9.57,183200.0],["2016-04-22",9.53,9.77,9.32,9.69,138500.0],["2016-04-25",9.71,9.738,9.45,9.55,81600.0],["2016-04-26",9.51,9.64,9.2,9.41,221600.0],["2016-04-27",9.41,9.482,9.22,9.34,158800.0],["2016-04-28",9.37,9.76,9.22,9.41,166900.0],["2016-04-29",9.41,9.6,9.23,9.39,164800.0],["2016-05-02",9.39,9.54,9.19,9.5,309000.0],["2016-05-03",9.42,9.61,9.3,9.36,144300.0],["2016-05-04",9.34,9.43,9.02,9.17,283200.0],["2016-05-05",9.2,9.22,9.01,9.04,254700.0],["2016-05-06",8.54,8.89,7.6,8.36,831600.0],["2016-05-09",8.28,8.64,8.2,8.27,294500.0],["2016-05-10",8.28,8.51,8.21,8.34,389600.0],["2016-05-11",8.29,8.5,7.98,8.02,237200.0],["2016-05-12",8.08,8.08,7.55,7.71,239500.0],["2016-05-13",7.66,7.9,7.66,7.78,137500.0],["2016-05-16",7.77,8.255,7.72,8.24,187500.0],["2016-05-17",8.18,8.41,8.02,8.08,232000.0],["2016-05-18",8.01,8.335,8.0,8.21,126600.0],["2016-05-19",8.17,8.3,7.92,8.06,80600.0],["2016-05-20",8.07,8.36,7.98,8.25,138700.0],["2016-05-23",8.24,8.59,8.18,8.4,132900.0],["2016-05-24",8.41,8.71,8.285,8.62,205200.0],["2016-05-25",8.63,9.15,8.49,8.93,500500.0],["2016-05-26",8.95,8.97,8.56,8.83,170800.0],["2016-05-27",8.87,8.92,8.64,8.8,171900.0],["2016-05-31",8.81,9.1,8.75,8.91,290200.0],["2016-06-01",8.9,9.05,8.83,8.99,172600.0],["2016-06-02",8.872,9.18,8.872,9.08,256900.0],["2016-06-03",9.08,9.08,8.54,8.84,181900.0],["2016-06-06",8.85,8.98,8.655,8.76,214700.0],["2016-06-07",8.67,8.78,8.51,8.6,236500.0],["2016-06-08",8.59,8.75,8.48,8.66,175700.0],["2016-06-09",8.6,8.72,8.45,8.48,149700.0],["2016-06-10",8.4,8.55,8.3,8.37,122900.0],["2016-06-13",8.31,8.6,8.23,8.41,187600.0],["2016-06-14",8.37,8.55,8.22,8.35,143100.0],["2016-06-15",8.35,8.7,8.35,8.49,117000.0],["2016-06-16",8.41,8.63,8.32,8.56,117600.0],["2016-06-17",8.56,8.56,7.91,7.95,383600.0],["2016-06-20",7.99,7.99,7.23,7.58,750800.0],["2016-06-21",7.58,7.6,7.25,7.41,501400.0],["2016-06-22",7.33,7.69,7.1,7.33,442500.0],["2016-06-23",7.33,7.79,7.33,7.79,195100.0],["2016-06-24",7.3,7.69,7.11,7.47,833100.0],["2016-06-27",7.23,7.45,7.0,7.24,277200.0],["2016-06-28",7.23,7.79,7.23,7.67,238000.0],["2016-06-29",7.76,7.76,7.31,7.42,363200.0],["2016-06-30",7.43,7.54,7.3,7.48,179800.0],["2016-07-01",7.52,7.81,7.31,7.63,132300.0],["2016-07-05",7.55,7.85,7.36,7.5,215900.0],["2016-07-06",7.48,7.99,7.36,7.96,127900.0],["2016-07-07",8.03,8.18,7.89,8.1,174100.0],["2016-07-08",8.13,8.83,8.11,8.8,282500.0],["2016-07-11",8.81,8.96,8.66,8.69,205300.0],["2016-07-12",8.72,8.94,8.7,8.87,228200.0],["2016-07-13",8.93,9.01,8.75,8.79,549700.0],["2016-07-14",8.83,8.88,8.365,8.57,405600.0],["2016-07-15",8.64,8.77,8.08,8.56,147100.0],["2016-07-18",8.6,8.65,8.35,8.45,111900.0],["2016-07-19",8.45,8.47,8.17,8.2,87300.0],["2016-07-20",8.21,8.5,8.15,8.46,94500.0],["2016-07-21",8.47,8.73,8.47,8.6,115600.0],["2016-07-22",8.61,8.88,8.47,8.62,137400.0],["2016-07-25",8.6,8.73,8.484,8.57,77400.0],["2016-07-26",8.55,8.73,8.5,8.71,93700.0],["2016-07-27",8.71,9.21,8.71,9.18,245900.0],["2016-07-28",9.17,9.18,8.91,9.01,131800.0],["2016-07-29",9.01,9.01,8.83,8.95,123000.0],["2016-08-01",8.94,9.21,8.83,8.98,162700.0],["2016-08-02",8.96,9.107,8.6,8.75,704600.0],["2016-08-03",8.74,9.0,8.74,8.89,163200.0],["2016-08-04",8.95,9.1,8.6,8.64,125200.0],["2016-08-05",8.68,9.03,8.65,8.81,248000.0],["2016-08-08",8.85,9.06,8.7,8.73,116900.0],["2016-08-09",8.42,8.57,7.76,8.0,485800.0],["2016-08-10",8.16,8.16,7.64,7.89,306600.0],["2016-08-11",7.92,8.09,7.73,7.95,228900.0],["2016-08-12",7.96,8.13,7.96,8.08,155500.0],["2016-08-15",8.08,8.32,8.05,8.08,118600.0],["2016-08-16",8.03,8.11,7.9,8.0,106900.0],["2016-08-17",7.91,8.0,7.86,7.9,112800.0],["2016-08-18",7.9,8.15,7.845,7.98,60900.0],["2016-08-19",7.95,8.11,7.82,7.95,110300.0],["2016-08-22",7.99,8.35,7.9,8.22,152700.0],["2016-08-23",8.29,8.46,8.04,8.42,97700.0],["2016-08-24",8.44,8.58,7.962,8.03,162400.0],["2016-08-25",8.02,8.28,7.93,8.09,111400.0],["2016-08-26",8.16,8.23,7.9,8.11,137400.0],["2016-08-29",8.03,8.23,7.9,8.12,104200.0],["2016-08-30",8.1,8.32,8.0,8.3,109200.0],["2016-08-31",8.28,8.4,7.89,8.13,148900.0],["2016-09-01",8.12,8.17,7.95,8.11,97300.0],["2016-09-02",8.13,8.23,7.91,8.23,87900.0],["2016-09-06",8.23,8.5,8.15,8.38,511800.0],["2016-09-07",8.44,8.61,8.23,8.44,202100.0],["2016-09-08",8.46,8.53,8.15,8.4,135100.0],["2016-09-09",8.23,8.39,8.181,8.28,189300.0],["2016-09-12",8.2,8.52,8.2,8.48,135900.0],["2016-09-13",8.37,8.5,8.2,8.36,64300.0],["2016-09-14",8.37,8.66,8.23,8.54,101000.0],["2016-09-15",8.55,8.68,8.41,8.58,206000.0],["2016-09-16",8.58,9.01,8.5,8.98,485400.0],["2016-09-19",9.25,9.36,8.82,9.06,227500.0],["2016-09-20",9.17,9.36,9.06,9.25,475900.0],["2016-09-21",9.25,9.35,8.9,9.33,198300.0],["2016-09-22",9.35,9.38,9.16,9.25,156200.0],["2016-09-23",9.33,9.33,8.701,9.14,112000.0],["2016-09-26",9.1,9.29,8.95,8.98,138500.0],["2016-09-27",9.0,9.25,8.95,9.09,89400.0],["2016-09-28",9.08,9.14,8.94,9.08,135300.0],["2016-09-29",9.13,9.25,8.7,8.72,142100.0],["2016-09-30",8.77,9.085,8.56,9.05,147900.0],["2016-10-03",9.08,9.13,8.84,8.96,101200.0],["2016-10-04",9.01,9.08,8.92,8.96,60400.0],["2016-10-05",9.05,9.11,8.71,9.06,92000.0],["2016-10-06",9.03,9.06,8.8,8.87,99000.0],["2016-10-07",8.87,8.94,8.7,8.86,123600.0],["2016-10-10",8.9,9.1,8.84,9.08,159300.0],["2016-10-11",8.97,9.01,8.61,8.76,106200.0],["2016-10-12",8.74,8.77,8.27,8.43,93600.0],["2016-10-13",8.32,8.5,8.23,8.28,100500.0],["2016-10-14",8.37,8.46,7.74,8.1,162300.0],["2016-10-17",8.08,8.08,7.91,7.96,86800.0],["2016-10-18",8.07,8.2,7.74,8.03,99700.0],["2016-10-19",8.07,8.11,7.88,8.02,114600.0],["2016-10-20",8.0,8.34,7.89,8.2,126300.0],["2016-10-21",8.13,8.25,8.03,8.09,65100.0],["2016-10-24",8.14,8.14,7.86,7.89,54700.0],["2016-10-25",7.91,7.92,7.71,7.81,55500.0],["2016-10-26",7.81,7.82,7.67,7.71,69400.0],["2016-10-27",7.78,7.86,7.53,7.63,93900.0],["2016-10-28",7.59,7.705,7.4,7.58,124600.0],["2016-10-31",7.61,7.84,7.43,7.52,100700.0],["2016-11-01",7.5,7.59,7.43,7.49,88100.0],["2016-11-02",7.48,7.74,7.31,7.33,98300.0],["2016-11-03",7.38,7.5,7.16,7.19,125300.0],["2016-11-04",7.24,7.59,7.24,7.37,124500.0],["2016-11-07",7.57,7.87,7.44,7.84,163300.0],["2016-11-08",7.84,7.98,7.67,7.8,110700.0],["2016-11-09",8.21,8.65,7.9,8.63,275100.0],["2016-11-10",8.83,9.2,8.57,8.63,389400.0],["2016-11-11",8.66,8.88,8.4,8.77,384700.0],["2016-11-14",8.87,8.96,8.74,8.9,448400.0],["2016-11-15",9.14,9.14,8.63,8.65,247800.0],["2016-11-16",8.6,8.99,8.57,8.85,194800.0],["2016-11-17",8.72,9.04,8.72,8.98,258400.0],["2016-11-18",9.03,9.04,8.84,8.96,143000.0],["2016-11-21",8.93,9.02,8.81,8.99,111600.0],["2016-11-22",9.0,9.05,8.88,8.98,122900.0],["2016-11-23",8.89,9.1,8.77,9.09,126500.0],["2016-11-25",9.17,9.17,9.0,9.09,46900.0],["2016-11-28",9.06,9.06,8.8,8.91,113700.0],["2016-11-29",8.95,8.98,8.79,8.84,65300.0],["2016-11-30",8.89,9.0,8.6,8.61,70300.0],["2016-12-01",8.65,8.79,8.45,8.48,95600.0],["2016-12-02",8.47,8.6,8.22,8.47,66300.0],["2016-12-05",8.56,8.75,8.445,8.5,119700.0],["2016-12-06",8.52,8.63,8.445,8.56,108200.0],["2016-12-07",8.42,8.49,8.13,8.38,87500.0],["2016-12-08",8.37,8.53,8.26,8.52,114700.0],["2016-12-09",8.61,8.79,8.53,8.57,117400.0],["2016-12-12",8.47,8.59,8.3,8.33,136000.0],["2016-12-13",8.34,8.535,8.188,8.24,129500.0],["2016-12-14",8.16,8.25,7.78,7.87,223900.0],["2016-12-15",7.88,8.15,7.797,8.07,212200.0],["2016-12-16",8.09,8.34,8.09,8.3,292700.0],["2016-12-19",8.26,8.525,8.26,8.35,111200.0],["2016-12-20",10.6,10.7,9.36,9.97,2660200.0],["2016-12-21",9.99,11.07,9.87,10.19,908700.0],["2016-12-22",10.19,10.734,9.97,10.09,474300.0],["2016-12-23",10.06,10.6,10.06,10.6,396800.0],["2016-12-27",10.93,10.97,10.27,10.27,253500.0],["2016-12-28",10.35,10.62,10.12,10.3,229600.0],["2016-12-29",10.3,10.59,10.231,10.36,118100.0],["2016-12-30",10.41,10.52,10.24,10.41,159800.0],["2017-01-03",10.66,10.67,9.92,10.5,375900.0],["2017-01-04",10.61,10.692,10.43,10.5,315700.0],["2017-01-05",10.5,10.62,10.28,10.55,312700.0],["2017-01-06",10.45,10.66,10.45,10.55,409500.0],["2017-01-09",10.52,10.65,10.44,10.48,245000.0],["2017-01-10",10.48,10.555,10.26,10.47,151000.0],["2017-01-11",10.29,10.45,9.9,10.19,366700.0],["2017-01-12",10.13,10.25,9.83,10.05,273900.0],["2017-01-13",10.11,10.24,9.86,9.94,189900.0],["2017-01-17",9.93,10.12,9.62,9.7,181500.0],["2017-01-18",9.73,9.81,9.62,9.73,168600.0],["2017-01-19",9.74,9.76,9.41,9.53,163600.0],["2017-01-20",9.54,9.68,9.4,9.54,127600.0],["2017-01-23",9.43,9.5,9.07,9.28,153700.0],["2017-01-24",9.29,9.652,8.96,9.49,354800.0],["2017-01-25",9.48,9.7,9.38,9.67,140000.0],["2017-01-26",9.67,9.81,9.56,9.78,156500.0],["2017-01-27",9.78,9.92,9.71,9.88,160100.0],["2017-01-30",9.83,10.0,9.6,9.8,186600.0],["2017-01-31",9.7,10.1,9.58,10.03,197900.0],["2017-02-01",10.05,10.05,9.8,9.91,116100.0],["2017-02-02",9.86,9.86,9.51,9.66,189300.0],["2017-02-03",9.75,10.0,9.67,10.0,95600.0],["2017-02-06",9.97,10.09,9.91,10.01,286700.0],["2017-02-07",10.0,10.07,9.78,9.88,163100.0],["2017-02-08",9.81,9.81,9.6,9.69,119300.0],["2017-02-09",9.74,9.89,9.66,9.84,132300.0],["2017-02-10",9.85,9.99,9.63,9.86,136100.0],["2017-02-13",9.95,10.23,9.82,10.01,500400.0],["2017-02-14",10.11,10.24,10.01,10.14,249900.0],["2017-02-15",10.26,10.7,10.17,10.42,487900.0],["2017-02-16",10.46,10.6,10.22,10.51,228100.0],["2017-02-17",10.5,10.5,10.31,10.4,249900.0],["2017-02-21",10.27,10.459,9.93,10.14,167300.0],["2017-02-22",10.13,10.15,9.955,10.01,120300.0],["2017-02-23",9.99,10.0,9.78,9.93,130800.0],["2017-02-24",9.85,9.98,9.775,9.94,130400.0],["2017-02-27",9.91,10.24,9.91,10.15,229200.0],["2017-02-28",10.2,10.24,9.95,10.02,219200.0],["2017-03-01",10.18,10.25,9.94,10.2,232600.0],["2017-03-02",10.15,10.55,9.99,10.13,251400.0],["2017-03-03",10.17,10.27,10.0,10.23,190000.0],["2017-03-06",10.11,10.3,9.991,10.25,445600.0],["2017-03-07",9.8,9.82,8.58,8.94,1330000.0],["2017-03-08",9.08,9.11,8.65,8.96,384000.0],["2017-03-09",9.02,9.32,8.96,9.26,300400.0],["2017-03-10",9.36,9.44,9.1,9.28,363200.0],["2017-03-13",9.26,9.4,9.13,9.31,427600.0],["2017-03-14",9.27,9.27,9.01,9.14,267500.0],["2017-03-15",9.16,9.45,9.1,9.28,198700.0],["2017-03-16",9.32,9.54,9.13,9.31,157700.0],["2017-03-17",9.24,9.37,9.16,9.26,201600.0],["2017-03-20",9.27,9.35,9.13,9.26,119300.0],["2017-03-21",9.29,9.31,8.852,8.96,340400.0],["2017-03-22",8.94,9.16,8.92,9.13,144800.0],["2017-03-23",9.1,9.22,9.02,9.1,141900.0],["2017-03-24",9.14,9.38,9.05,9.11,162100.0],["2017-03-27",9.03,9.25,9.03,9.23,121600.0],["2017-03-28",9.28,9.299,9.0,9.16,148400.0],["2017-03-29",9.17,9.21,9.1,9.14,113000.0],["2017-03-30",9.16,9.25,9.05,9.23,201700.0],["2017-03-31",9.21,9.29,9.18,9.2,111700.0],["2017-04-03",9.21,9.24,8.94,8.97,317300.0],["2017-04-04",8.96,9.02,8.69,8.8,291400.0],["2017-04-05",8.84,9.18,8.76,9.09,334100.0],["2017-04-06",9.1,9.17,8.83,9.15,202900.0],["2017-04-07",9.13,9.19,9.02,9.18,220400.0],["2017-04-10",9.18,9.38,9.17,9.25,170800.0],["2017-04-11",9.23,9.29,9.076,9.19,104000.0],["2017-04-12",9.17,9.24,9.08,9.1,90500.0],["2017-04-13",9.09,9.24,9.05,9.07,89200.0],["2017-04-17",9.06,9.13,9.02,9.06,100700.0],["2017-04-18",9.04,9.12,9.0,9.09,129800.0],["2017-04-19",9.11,9.2,9.03,9.12,148700.0],["2017-04-20",9.14,9.22,9.05,9.13,142200.0],["2017-04-21",9.11,9.29,9.03,9.1,182300.0],["2017-04-24",9.2,9.4,9.16,9.31,171500.0],["2017-04-25",9.38,9.53,9.34,9.37,542900.0],["2017-04-26",11.94,13.94,11.08,12.5,20889000.0],["2017-04-27",12.6,13.49,12.554,13.23,4809300.0],["2017-04-28",13.36,13.92,13.0,13.18,2482900.0],["2017-05-01",13.16,13.39,12.79,13.04,1040000.0],["2017-05-02",12.99,13.09,12.21,12.8,747200.0],["2017-05-03",12.7,12.95,12.61,12.79,461100.0],["2017-05-04",12.81,12.93,12.541,12.79,295100.0],["2017-05-05",12.88,12.88,12.47,12.62,306900.0],["2017-05-08",12.62,12.8,12.33,12.42,357900.0],["2017-05-09",12.4,12.51,12.28,12.44,336300.0],["2017-05-10",12.1,12.38,11.79,12.13,738400.0],["2017-05-11",12.0,12.27,11.91,12.16,462400.0],["2017-05-12",12.17,12.73,12.12,12.69,496700.0],["2017-05-15",12.73,13.0,12.66,12.9,864000.0],["2017-05-16",14.86,15.88,14.68,15.01,6666800.0],["2017-05-17",14.9,14.95,14.07,14.43,1527800.0],["2017-05-18",14.47,14.73,14.05,14.39,728500.0],["2017-05-19",14.42,14.72,14.14,14.25,426100.0],["2017-05-22",14.24,14.325,13.7,13.93,425200.0],["2017-05-23",13.9,14.039,13.64,13.95,391000.0],["2017-05-24",13.92,14.26,13.7,14.24,435400.0],["2017-05-25",14.3,14.37,13.84,13.85,318400.0],["2017-05-26",13.8,13.831,13.36,13.43,321100.0],["2017-05-30",13.37,13.52,13.02,13.47,297900.0],["2017-05-31",13.53,13.65,13.15,13.4,224200.0],["2017-06-01",13.5,13.56,13.22,13.5,313800.0],["2017-06-02",13.51,14.03,13.47,13.82,283200.0],["2017-06-05",13.77,13.83,13.13,13.2,291700.0],["2017-06-06",13.15,13.43,13.05,13.38,275400.0],["2017-06-07",13.36,13.47,13.0,13.2,245500.0],["2017-06-08",13.16,13.59,13.12,13.44,218100.0],["2017-06-09",13.46,14.17,13.28,13.92,439800.0],["2017-06-12",13.95,14.36,13.67,13.81,390300.0],["2017-06-13",13.82,14.26,13.761,14.1,267700.0],["2017-06-14",14.11,14.75,14.11,14.33,370600.0],["2017-06-15",14.23,14.42,13.88,14.37,434500.0],["2017-06-16",14.23,14.54,13.91,14.11,1215400.0],["2017-06-19",14.01,14.78,14.01,14.61,305700.0],["2017-06-20",14.66,15.4,14.57,15.1,355200.0],["2017-06-21",15.15,15.98,15.15,15.84,805100.0],["2017-06-22",15.88,16.54,15.88,16.49,935300.0],["2017-06-23",16.51,16.52,15.93,16.35,1428800.0],["2017-06-26",16.49,16.49,15.96,16.3,357600.0],["2017-06-27",16.24,16.44,15.63,15.69,326700.0],["2017-06-28",15.75,16.15,15.375,15.5,539700.0],["2017-06-29",14.5,15.14,14.32,15.1,2109600.0],["2017-06-30",15.12,15.25,14.35,14.37,773300.0],["2017-07-03",14.27,14.655,14.1,14.58,295400.0],["2017-07-05",14.59,14.73,14.43,14.54,446400.0],["2017-07-06",14.45,14.59,14.36,14.46,473600.0],["2017-07-07",14.49,14.56,14.09,14.21,607500.0],["2017-07-10",14.2,14.22,13.85,13.99,528900.0],["2017-07-11",13.97,14.305,13.81,13.98,459800.0],["2017-07-12",14.22,14.26,14.05,14.09,504500.0],["2017-07-13",14.14,14.239,13.65,14.11,478700.0],["2017-07-14",14.07,14.17,13.76,13.86,326400.0],["2017-07-17",13.95,14.14,13.75,13.82,265500.0],["2017-07-18",13.72,13.85,13.5,13.62,272200.0],["2017-07-19",13.7,13.86,13.5,13.67,317700.0],["2017-07-20",13.69,13.78,13.42,13.67,308500.0],["2017-07-21",13.76,14.07,13.65,13.82,433100.0],["2017-07-24",13.85,14.21,13.83,14.04,373700.0],["2017-07-25",14.1,14.11,13.691,13.78,391100.0],["2017-07-26",13.86,14.18,13.665,13.9,249100.0],["2017-07-27",13.96,13.96,13.15,13.29,360400.0],["2017-07-28",13.2,13.48,13.14,13.4,275300.0],["2017-07-31",13.37,13.54,13.11,13.19,182000.0],["2017-08-01",13.24,13.24,12.925,13.03,194500.0],["2017-08-02",12.99,13.3,12.784,13.14,188400.0],["2017-08-03",13.16,13.18,12.96,13.02,143700.0],["2017-08-04",13.0,13.279,12.97,13.2,136700.0],["2017-08-07",13.23,13.23,12.96,13.06,187500.0],["2017-08-08",13.07,13.82,12.99,13.62,278700.0],["2017-08-09",13.76,14.68,13.72,13.95,828200.0],["2017-08-10",13.89,14.08,13.26,13.59,203100.0],["2017-08-11",13.6,14.38,13.58,14.29,361900.0],["2017-08-14",14.35,14.74,14.3,14.63,393500.0],["2017-08-15",14.69,15.52,14.601,15.16,396700.0],["2017-08-16",15.16,15.42,15.11,15.25,292600.0],["2017-08-17",15.24,15.35,14.971,15.02,310000.0],["2017-08-18",14.79,15.26,14.79,14.99,263000.0],["2017-08-21",15.0,15.135,14.7,14.96,205100.0],["2017-08-22",15.03,15.145,14.95,15.04,256800.0],["2017-08-23",14.9,15.25,14.9,15.11,267900.0],["2017-08-24",15.13,15.865,15.13,15.81,536100.0],["2017-08-25",16.16,16.64,15.955,16.44,699400.0],["2017-08-28",16.6,16.97,16.26,16.8,614000.0],["2017-08-29",16.64,17.05,16.5,16.71,913900.0],["2017-08-30",16.6,16.99,16.53,16.57,431500.0],["2017-08-31",16.67,16.99,16.62,16.74,437900.0],["2017-09-01",16.81,17.12,16.65,16.85,343700.0],["2017-09-05",16.88,17.04,16.33,16.36,290000.0],["2017-09-06",16.39,16.73,16.35,16.45,277400.0],["2017-09-07",16.46,16.57,16.26,16.46,383000.0],["2017-09-08",16.47,16.98,16.151,16.78,287300.0],["2017-09-11",16.89,17.44,16.78,17.18,469100.0],["2017-09-12",17.09,17.23,16.79,17.05,279300.0],["2017-09-13",16.97,17.7,16.97,17.6,440200.0],["2017-09-14",17.53,17.79,17.43,17.73,265000.0],["2017-09-15",17.7,17.7,16.97,17.3,1854300.0],["2017-09-18",17.27,17.69,17.16,17.28,429800.0],["2017-09-19",17.35,17.7,17.256,17.54,334000.0],["2017-09-20",17.5,17.73,17.31,17.7,311700.0],["2017-09-21",17.65,17.83,17.31,17.52,253700.0],["2017-09-22",17.52,17.805,17.47,17.57,213900.0],["2017-09-25",17.46,17.94,17.371,17.9,412200.0],["2017-09-26",17.95,17.99,17.24,17.53,539900.0],["2017-09-27",17.88,19.05,17.73,18.79,790200.0],["2017-09-28",18.84,19.38,18.75,19.21,659100.0],["2017-09-29",19.21,19.73,19.12,19.67,375200.0],["2017-10-02",19.64,20.25,19.14,19.59,504400.0],["2017-10-03",19.52,19.99,19.0,19.33,409300.0],["2017-10-04",19.4,19.47,19.13,19.23,297000.0],["2017-10-05",19.88,19.89,19.15,19.23,421400.0],["2017-10-06",19.08,19.13,18.76,18.97,238100.0],["2017-10-09",19.12,19.18,18.72,18.74,205300.0],["2017-10-10",18.75,19.01,18.68,18.94,193200.0],["2017-10-11",18.93,19.15,18.81,18.98,284500.0],["2017-10-12",18.9,19.26,18.9,19.26,317700.0],["2017-10-13",19.28,19.36,18.46,18.51,232800.0],["2017-10-16",18.44,18.78,18.196,18.405,223600.0],["2017-10-17",18.43,18.605,18.17,18.19,212800.0],["2017-10-18",18.29,18.33,17.86,18.0,249300.0],["2017-10-19",17.95,18.07,17.52,17.78,452100.0],["2017-10-20",17.94,18.08,17.75,17.88,307300.0],["2017-10-23",17.86,17.89,17.57,17.67,251500.0],["2017-10-24",17.65,17.83,17.55,17.7,317500.0],["2017-10-25",17.7,17.7,17.03,17.17,315000.0],["2017-10-26",17.11,17.11,16.8,16.97,347400.0],["2017-10-27",17.02,17.49,16.93,17.42,371400.0],["2017-10-30",17.49,17.72,17.34,17.63,211500.0],["2017-10-31",17.68,18.29,17.62,18.15,318200.0],["2017-11-01",18.25,18.39,17.83,17.86,405300.0],["2017-11-02",17.82,17.92,17.41,17.52,264200.0],["2017-11-03",17.53,17.88,17.47,17.8,327100.0],["2017-11-06",17.92,18.14,17.495,17.7,190100.0],["2017-11-07",17.64,17.64,17.23,17.28,211000.0],["2017-11-08",17.12,17.39,17.04,17.27,179400.0],["2017-11-09",16.79,17.06,14.46,15.1,1251700.0],["2017-11-10",15.04,15.73,14.85,15.49,674300.0],["2017-11-13",15.48,15.56,15.07,15.07,640100.0],["2017-11-14",14.95,15.07,14.07,14.24,567700.0],["2017-11-15",14.29,14.83,14.2,14.72,463700.0],["2017-11-16",14.76,15.24,14.54,15.13,224200.0],["2017-11-17",15.08,15.43,14.86,15.36,315500.0],["2017-11-20",15.42,15.56,15.36,15.49,182800.0],["2017-11-21",15.59,15.84,15.57,15.79,263000.0],["2017-11-22",15.75,15.92,15.62,15.67,200200.0],["2017-11-24",15.64,15.64,14.663,15.0,342200.0],["2017-11-27",15.05,15.59,15.05,15.56,535300.0],["2017-11-28",15.57,15.61,14.92,15.0,794900.0],["2017-11-29",15.05,15.343,14.55,14.83,341200.0],["2017-11-30",14.92,15.65,14.83,15.56,594600.0],["2017-12-01",15.62,16.06,15.36,15.85,283900.0],["2017-12-04",16.02,16.43,15.37,15.39,234000.0],["2017-12-05",15.4,15.79,15.15,15.19,243200.0],["2017-12-06",15.22,15.46,14.89,15.4,225600.0],["2017-12-07",15.81,16.03,15.24,15.5,515800.0],["2017-12-08",15.64,15.89,15.59,15.81,414000.0],["2017-12-11",15.92,16.03,15.48,15.5,297400.0],["2017-12-12",15.5,15.67,15.18,15.31,199300.0],["2017-12-13",15.3,15.72,15.27,15.54,340800.0],["2017-12-14",15.53,15.68,14.78,14.84,271700.0],["2017-12-15",14.87,15.1,14.75,15.05,628700.0],["2017-12-18",15.15,15.43,14.95,15.25,220300.0],["2017-12-19",15.75,15.75,15.13,15.48,330500.0],["2017-12-20",15.51,15.71,15.22,15.4,210800.0],["2017-12-21",15.36,15.671,15.12,15.58,234100.0],["2017-12-22",15.6,15.81,15.45,15.7,406800.0],["2017-12-26",15.59,15.71,15.36,15.37,233500.0],["2017-12-27",15.02,15.65,15.02,15.15,308500.0],["2017-12-28",15.25,15.74,15.12,15.46,259400.0],["2017-12-29",15.45,15.605,14.86,14.87,249600.0],["2018-01-02",14.98,14.98,14.35,14.97,444000.0],["2018-01-03",14.91,15.6,14.73,15.48,407200.0],["2018-01-04",15.61,15.858,15.23,15.43,349900.0],["2018-01-05",15.41,15.48,15.14,15.31,282300.0],["2018-01-08",15.37,15.43,14.72,15.1,215100.0],["2018-01-09",15.17,15.67,15.02,15.57,281000.0],["2018-01-10",15.48,15.52,15.19,15.25,191300.0],["2018-01-11",15.28,15.61,15.25,15.58,319700.0],["2018-01-12",15.58,15.74,15.45,15.68,181900.0],["2018-01-16",15.64,15.825,14.98,14.98,255500.0],["2018-01-17",15.13,15.14,14.7,15.13,245400.0],["2018-01-18",15.06,15.12,14.65,14.66,244800.0],["2018-01-19",14.64,14.89,14.51,14.71,222600.0],["2018-01-22",14.72,15.46,14.7,15.22,672200.0],["2018-01-23",15.18,15.6,15.13,15.39,526000.0],["2018-01-24",15.4,15.46,14.76,14.8,245800.0],["2018-01-25",14.94,15.24,14.82,15.14,149000.0],["2018-01-26",15.26,15.37,15.16,15.23,151200.0],["2018-01-29",15.26,15.78,15.15,15.59,660700.0],["2018-01-30",15.42,15.579,15.02,15.02,227700.0],["2018-01-31",15.14,15.32,14.68,14.78,284700.0],["2018-02-01",14.65,15.02,14.55,14.94,170900.0],["2018-02-02",14.85,14.93,14.55,14.56,202800.0],["2018-02-05",14.49,14.83,14.14,14.14,234500.0],["2018-02-06",13.91,14.49,13.66,14.19,521400.0],["2018-02-07",14.14,14.46,14.02,14.36,176800.0],["2018-02-08",14.41,14.66,13.97,14.0,242300.0],["2018-02-09",14.16,14.265,13.28,14.11,331500.0],["2018-02-12",14.11,14.685,13.77,14.45,226700.0],["2018-02-13",14.4,14.65,14.15,14.47,189800.0],["2018-02-14",14.31,14.67,14.29,14.56,208100.0],["2018-02-15",14.62,14.89,14.402,14.78,139900.0],["2018-02-16",14.71,14.79,13.95,14.14,217600.0],["2018-02-20",14.04,14.26,13.55,13.62,321500.0],["2018-02-21",13.75,14.78,13.56,14.31,493200.0],["2018-02-22",14.39,15.07,14.39,15.03,453300.0],["2018-02-23",15.08,15.26,14.73,15.23,365100.0],["2018-02-26",15.23,15.37,14.85,15.1,475200.0],["2018-02-27",15.01,15.24,14.59,14.59,136000.0],["2018-02-28",14.57,14.81,14.29,14.3,323700.0],["2018-03-01",14.37,14.48,13.9,14.42,371500.0],["2018-03-02",14.26,14.605,14.2,14.46,268500.0],["2018-03-05",14.47,14.52,14.23,14.34,274900.0],["2018-03-06",14.39,14.595,13.96,14.2,414200.0],["2018-03-07",14.05,14.11,13.45,13.85,480700.0],["2018-03-08",13.82,13.85,13.22,13.6,603600.0],["2018-03-09",13.74,14.15,13.55,14.08,587500.0],["2018-03-12",14.12,14.33,13.44,13.52,397200.0],["2018-03-13",13.94,14.04,12.478,12.59,755200.0],["2018-03-14",12.69,12.79,12.24,12.26,482200.0],["2018-03-15",12.37,12.53,11.88,11.92,588300.0],["2018-03-16",11.89,12.64,11.71,12.3,841700.0],["2018-03-19",12.35,13.05,12.07,12.16,574500.0],["2018-03-20",12.13,12.25,11.765,11.86,326100.0],["2018-03-21",11.92,12.309,11.88,12.0,230900.0],["2018-03-22",11.9,12.09,11.68,11.68,298900.0],["2018-03-23",10.58,10.87,10.31,10.49,2269100.0],["2018-03-26",10.58,10.78,10.485,10.575,1429900.0],["2018-03-27",10.57,10.655,9.7,9.77,791400.0],["2018-03-28",9.81,9.94,9.6,9.74,735800.0],["2018-03-29",9.78,9.8,9.29,9.53,874500.0],["2018-04-02",9.48,9.9,9.39,9.86,585900.0],["2018-04-03",9.89,9.89,9.17,9.38,778800.0],["2018-04-04",9.4,9.925,9.36,9.88,607000.0],["2018-04-05",10.0,10.04,9.46,9.48,650300.0],["2018-04-06",9.42,9.92,9.3,9.54,863200.0],["2018-04-09",9.63,9.77,9.395,9.47,405900.0],["2018-04-10",9.67,10.1,9.43,9.97,808600.0],["2018-04-11",9.92,10.13,9.74,10.01,428500.0],["2018-04-12",10.07,10.17,9.84,9.95,603600.0],["2018-04-13",10.0,10.0,9.68,9.77,231400.0],["2018-04-16",9.84,10.07,9.69,9.95,447900.0],["2018-04-17",9.99,9.99,9.76,9.85,275600.0],["2018-04-18",9.79,9.89,9.63,9.71,378900.0],["2018-04-19",9.68,9.88,9.235,9.32,540100.0],["2018-04-20",9.29,9.54,9.16,9.28,392200.0],["2018-04-23",9.26,9.44,9.04,9.24,486600.0],["2018-04-24",9.33,9.45,9.1,9.36,600900.0],["2018-04-25",9.38,9.43,9.16,9.41,289300.0],["2018-04-26",9.42,9.75,9.35,9.62,336100.0],["2018-04-27",9.64,9.8,9.445,9.47,329300.0],["2018-04-30",9.47,9.57,9.19,9.21,296600.0],["2018-05-01",9.13,9.34,8.93,9.33,517900.0],["2018-05-02",9.29,9.73,9.29,9.53,225600.0],["2018-05-03",9.44,9.55,9.115,9.15,313100.0],["2018-05-04",9.16,9.58,9.14,9.5,269300.0],["2018-05-07",9.48,9.76,9.36,9.75,248500.0],["2018-05-08",9.68,9.68,9.38,9.4,387400.0],["2018-05-09",9.47,9.58,9.36,9.51,307400.0],["2018-05-10",9.49,9.55,9.07,9.47,459800.0],["2018-05-11",9.52,10.0,9.49,9.83,407100.0],["2018-05-14",9.92,10.49,9.92,10.43,432400.0],["2018-05-15",10.37,10.37,10.05,10.32,342800.0],["2018-05-16",10.36,10.65,10.33,10.58,362700.0],["2018-05-17",10.53,10.545,10.24,10.5,248300.0],["2018-05-18",10.52,10.7,10.49,10.65,317000.0],["2018-05-21",10.71,10.735,10.34,10.42,231600.0],["2018-05-22",10.46,10.78,10.29,10.69,351800.0],["2018-05-23",10.71,10.74,10.27,10.35,249800.0],["2018-05-24",10.34,10.46,10.25,10.36,214600.0],["2018-05-25",10.35,10.5,10.26,10.3,176700.0],["2018-05-29",10.26,10.37,10.1,10.15,238100.0],["2018-05-30",10.16,10.3,9.8,9.88,446300.0],["2018-05-31",9.88,10.039,9.66,9.82,335500.0],["2018-06-01",9.83,9.93,9.4,9.55,531400.0],["2018-06-04",9.59,9.635,9.3,9.57,375100.0],["2018-06-05",9.57,9.76,9.52,9.62,314900.0],["2018-06-06",9.69,10.16,9.5,10.11,517600.0],["2018-06-07",10.14,10.48,10.0,10.09,426600.0],["2018-06-08",10.08,10.46,10.08,10.39,343500.0],["2018-06-11",10.38,10.701,10.29,10.62,633600.0],["2018-06-12",10.65,10.74,10.4,10.54,546900.0],["2018-06-13",10.55,10.68,10.38,10.55,268000.0],["2018-06-14",10.7,11.22,10.685,11.14,460100.0],["2018-06-15",11.08,11.24,10.63,10.92,1301300.0],["2018-06-18",10.82,10.84,10.51,10.84,238700.0],["2018-06-19",10.79,11.07,10.72,11.03,289500.0],["2018-06-20",11.08,11.6,10.98,11.34,467900.0],["2018-06-21",11.31,11.34,10.66,10.84,446000.0],["2018-06-22",10.86,10.86,10.59,10.75,1322100.0],["2018-06-25",10.72,10.79,10.53,10.7,347400.0],["2018-06-26",10.76,11.315,10.54,10.79,401500.0],["2018-06-27",10.76,10.865,10.36,10.38,306200.0],["2018-06-28",10.48,10.6,7.9,9.36,4086100.0],["2018-06-29",9.41,10.03,9.19,9.98,1513500.0],["2018-07-02",9.76,10.0,9.38,9.58,1439600.0],["2018-07-03",9.74,10.03,9.47,9.79,624000.0],["2018-07-05",9.81,10.02,9.65,9.98,628800.0],["2018-07-06",10.0,10.13,9.89,10.07,871000.0],["2018-07-09",10.0,10.06,9.8,9.99,486700.0],["2018-07-10",10.0,10.01,9.77,9.89,458000.0],["2018-07-11",9.89,10.04,9.75,9.97,323100.0],["2018-07-12",10.19,10.2,9.94,10.05,677500.0],["2018-07-13",10.11,10.19,9.9,9.95,509100.0],["2018-07-16",9.9,10.11,9.62,10.05,877900.0],["2018-07-17",10.02,10.68,10.02,10.49,923700.0],["2018-07-18",10.45,10.47,10.15,10.3,286400.0],["2018-07-19",10.33,10.735,10.2,10.51,661500.0],["2018-07-20",10.51,10.69,10.14,10.29,356100.0],["2018-07-23",10.25,10.46,10.14,10.33,376000.0],["2018-07-24",10.39,10.7,10.365,10.51,540800.0],["2018-07-25",10.46,10.69,10.44,10.65,636100.0],["2018-07-26",10.66,10.73,10.58,10.63,298000.0],["2018-07-27",10.67,10.67,10.03,10.04,290700.0],["2018-07-30",10.1,10.1,9.92,9.94,308000.0],["2018-07-31",9.93,10.31,9.92,10.3,421700.0],["2018-08-01",10.27,10.54,10.25,10.49,375700.0],["2018-08-02",10.47,10.57,10.11,10.23,243100.0],["2018-08-03",10.25,10.26,9.91,9.99,311300.0],["2018-08-06",9.96,10.04,9.84,9.9,288400.0],["2018-08-07",9.95,10.07,9.8,10.04,240800.0],["2018-08-08",10.05,10.087,9.7,9.72,315200.0],["2018-08-09",9.0,9.48,7.77,8.22,1390200.0],["2018-08-10",8.2,8.25,8.0,8.02,531000.0],["2018-08-13",8.02,8.085,7.69,7.82,815200.0],["2018-08-14",8.3,8.43,7.76,7.83,827300.0],["2018-08-15",7.76,7.83,7.42,7.59,663300.0],["2018-08-16",7.64,7.92,7.46,7.88,489700.0],["2018-08-17",7.89,8.06,7.74,7.86,420000.0],["2018-08-20",7.91,8.01,7.8,7.81,436700.0],["2018-08-21",7.89,7.97,7.82,7.89,378700.0],["2018-08-22",7.92,8.405,7.92,8.39,407400.0],["2018-08-23",8.34,8.62,8.17,8.2,388900.0],["2018-08-24",8.24,8.36,8.13,8.26,267300.0],["2018-08-27",8.3,8.36,8.19,8.32,330300.0],["2018-08-28",8.32,8.51,8.23,8.25,225900.0],["2018-08-29",8.36,8.41,8.15,8.29,297800.0],["2018-08-30",8.31,8.49,8.21,8.26,241900.0],["2018-08-31",8.25,8.37,8.1,8.21,276400.0],["2018-09-04",8.24,8.26,7.96,8.06,413700.0],["2018-09-05",8.06,8.18,7.97,8.16,244700.0],["2018-09-06",8.22,8.22,7.84,7.93,290200.0],["2018-09-07",7.87,8.24,7.738,7.95,644400.0],["2018-09-10",7.94,7.95,7.63,7.67,397100.0],["2018-09-11",7.68,7.83,7.55,7.57,378800.0],["2018-09-12",7.55,7.68,7.42,7.64,279200.0],["2018-09-13",7.67,7.73,7.42,7.44,273900.0],["2018-09-14",7.47,7.815,7.32,7.8,440700.0],["2018-09-17",7.77,7.96,7.54,7.61,518300.0],["2018-09-18",7.64,7.88,7.64,7.78,437900.0],["2018-09-19",7.74,7.86,7.64,7.74,491700.0],["2018-09-20",7.78,8.36,7.76,8.33,475800.0],["2018-09-21",8.49,8.49,7.94,8.28,1126700.0],["2018-09-24",8.36,8.59,8.24,8.38,429700.0],["2018-09-25",8.37,8.63,8.26,8.5,310000.0],["2018-09-26",8.54,8.66,8.22,8.27,265500.0],["2018-09-27",8.32,8.77,8.24,8.75,337800.0],["2018-09-28",8.69,9.12,8.669,8.83,606800.0],["2018-10-01",8.95,8.96,8.4,8.51,960400.0],["2018-10-02",8.55,8.65,8.35,8.62,578300.0],["2018-10-03",8.68,9.16,8.598,9.12,1095200.0],["2018-10-04",9.05,9.11,8.53,8.69,680000.0],["2018-10-05",8.68,8.97,8.41,8.54,446500.0],["2018-10-08",8.55,8.74,8.44,8.58,470400.0],["2018-10-09",8.53,8.76,8.45,8.5,256300.0],["2018-10-10",8.44,8.68,8.42,8.45,415900.0],["2018-10-11",8.46,8.93,8.29,8.56,440600.0],["2018-10-12",8.66,8.913,8.42,8.72,423600.0],["2018-10-15",8.72,8.8,8.59,8.61,350000.0],["2018-10-16",8.67,9.205,8.59,9.14,573600.0],["2018-10-17",9.07,9.14,8.52,8.91,472600.0],["2018-10-18",8.91,8.94,8.65,8.76,298600.0],["2018-10-19",8.75,9.0,8.6,8.62,371500.0],["2018-10-22",8.59,8.61,8.22,8.3,429300.0],["2018-10-23",8.18,8.59,8.11,8.33,305200.0],["2018-10-24",8.33,8.45,7.63,7.67,625500.0],["2018-10-25",7.75,8.33,7.67,8.13,564700.0],["2018-10-26",7.99,8.21,7.86,8.06,432500.0],["2018-10-29",8.16,8.37,7.55,7.73,501700.0],["2018-10-30",7.68,8.0,7.53,7.65,486900.0],["2018-10-31",7.79,7.97,7.43,7.49,475200.0],["2018-11-01",7.54,7.685,7.39,7.54,709900.0],["2018-11-02",7.56,7.91,7.44,7.84,536200.0],["2018-11-05",7.87,8.19,7.64,7.86,420600.0],["2018-11-06",7.82,7.82,7.38,7.49,495300.0],["2018-11-07",7.55,8.15,7.53,8.12,664700.0],["2018-11-08",8.04,8.26,7.91,8.2,310300.0],["2018-11-09",8.47,10.06,8.32,8.96,2579700.0],["2018-11-12",8.78,8.78,7.7,7.73,747300.0],["2018-11-13",7.84,8.24,7.72,7.78,538000.0],["2018-11-14",7.76,7.93,7.29,7.49,645700.0],["2018-11-15",7.46,7.96,7.32,7.92,508900.0],["2018-11-16",7.83,8.29,7.65,7.97,734900.0],["2018-11-19",7.83,8.005,7.26,7.29,461100.0],["2018-11-20",7.23,7.34,6.9,6.94,737500.0],["2018-11-21",6.94,7.37,6.68,7.17,1095600.0],["2018-11-23",7.07,7.56,6.73,7.5,668600.0],["2018-11-26",7.59,7.86,7.24,7.52,892300.0],["2018-11-27",7.43,7.53,7.25,7.44,609800.0],["2018-11-28",7.49,8.15,7.33,8.14,1071700.0],["2018-11-29",8.08,8.25,7.464,8.05,826200.0],["2018-11-30",8.06,8.14,7.63,8.08,964000.0],["2018-12-03",8.18,8.46,7.93,8.43,784700.0],["2018-12-04",8.35,8.75,8.18,8.32,2301100.0],["2018-12-06",8.2,8.55,7.81,8.53,756300.0],["2018-12-07",8.56,8.87,8.32,8.53,894200.0],["2018-12-10",8.56,8.9,8.43,8.89,775200.0],["2018-12-11",8.98,9.38,8.64,9.15,707300.0],["2018-12-12",9.23,9.27,7.93,8.94,1401700.0],["2018-12-13",8.95,10.45,7.675,8.69,5216000.0],["2018-12-14",8.69,9.24,7.54,7.63,2048400.0],["2018-12-17",7.59,7.68,7.05,7.07,1527700.0],["2018-12-18",7.09,7.21,6.405,6.49,1946200.0],["2018-12-19",6.55,6.98,6.3,6.45,1679200.0],["2018-12-20",6.46,6.62,5.82,5.9,1793700.0],["2018-12-21",5.97,5.97,5.38,5.42,2215000.0],["2018-12-24",5.29,5.59,5.2,5.49,928000.0],["2018-12-26",5.48,5.91,5.45,5.91,898400.0],["2018-12-27",5.82,5.91,5.29,5.53,1008500.0],["2018-12-28",5.54,5.54,5.279,5.39,920700.0],["2018-12-31",5.37,5.85,5.32,5.53,1534400.0],["2019-01-02",5.4,5.81,5.22,5.8,1540500.0],["2019-01-03",5.78,6.09,5.59,5.64,1390700.0],["2019-01-04",5.73,6.25,5.67,6.04,1862100.0],["2019-01-07",6.09,6.52,6.02,6.25,1230600.0],["2019-01-08",6.27,6.66,6.15,6.6,2059100.0],["2019-01-09",6.65,6.78,6.19,6.5,1191800.0],["2019-01-10",6.46,6.46,6.14,6.29,933600.0],["2019-01-11",6.24,6.39,6.14,6.23,584300.0],["2019-01-14",6.18,6.27,6.05,6.05,666000.0],["2019-01-15",6.05,6.15,5.92,6.14,694200.0],["2019-01-16",6.14,6.29,6.07,6.18,584200.0],["2019-01-17",6.15,6.37,6.11,6.3,384000.0],["2019-01-18",6.3,6.55,6.18,6.39,637200.0],["2019-01-22",6.32,6.33,5.98,6.02,621800.0],["2019-01-23",6.04,6.08,5.733,5.78,656000.0],["2019-01-24",5.8,5.98,5.6,5.9,489300.0],["2019-01-25",5.94,5.945,5.68,5.89,600600.0],["2019-01-28",5.82,5.89,5.48,5.52,900300.0],["2019-01-29",5.54,5.57,5.39,5.44,587100.0],["2019-01-30",5.49,5.73,5.39,5.72,588800.0],["2019-01-31",5.71,5.83,5.4,5.51,1355800.0],["2019-02-01",5.52,5.57,5.345,5.41,991400.0],["2019-02-04",5.42,5.82,5.35,5.8,656700.0],["2019-02-05",5.82,5.97,5.66,5.9,611900.0],["2019-02-06",5.89,6.15,5.8,6.15,741900.0],["2019-02-07",6.11,6.41,5.95,6.09,1006900.0],["2019-02-08",6.05,6.25,5.97,6.2,761100.0],["2019-02-11",6.25,6.49,6.17,6.48,632900.0],["2019-02-12",6.52,6.82,6.476,6.64,776400.0],["2019-02-13",6.66,6.75,6.42,6.45,769700.0],["2019-02-14",6.41,6.54,6.32,6.47,534300.0],["2019-02-15",6.49,6.74,6.42,6.65,886700.0],["2019-02-19",6.66,6.79,6.49,6.55,659000.0],["2019-02-20",6.55,6.67,6.42,6.55,664500.0],["2019-02-21",6.53,6.59,6.43,6.49,332500.0],["2019-02-22",6.63,7.36,6.58,7.32,1554600.0],["2019-02-25",7.41,7.84,7.361,7.46,1215200.0],["2019-02-26",7.46,7.68,7.11,7.14,1986000.0],["2019-02-27",7.11,7.42,7.04,7.41,675500.0],["2019-02-28",7.39,7.67,7.27,7.28,998600.0],["2019-03-01",7.37,7.77,7.32,7.68,1400500.0],["2019-03-04",7.74,7.77,7.255,7.44,671300.0],["2019-03-05",7.44,7.6,7.34,7.38,444700.0],["2019-03-06",7.35,7.51,7.05,7.19,837600.0],["2019-03-07",7.19,7.28,7.01,7.19,372000.0],["2019-03-08",7.14,7.3,7.01,7.03,623100.0],["2019-03-11",7.06,7.355,7.01,7.34,587600.0],["2019-03-12",9.0,9.3,7.72,8.1,9266400.0],["2019-03-13",8.03,8.08,7.57,7.97,1745900.0],["2019-03-14",7.95,8.34,7.92,7.96,1117600.0],["2019-03-15",7.99,8.25,7.85,8.17,2452100.0],["2019-03-18",8.17,8.53,8.074,8.17,1810700.0],["2019-03-19",7.85,8.49,7.68,8.1,2209100.0],["2019-03-20",8.11,8.85,8.06,8.62,1886100.0],["2019-03-21",8.57,8.96,8.43,8.7,1327100.0],["2019-03-22",8.65,8.97,8.38,8.39,1238500.0],["2019-03-25",8.37,8.69,8.35,8.63,820700.0],["2019-03-26",8.67,8.862,8.57,8.73,849200.0],["2019-03-27",8.67,8.7,8.32,8.5,1081000.0],["2019-03-28",8.46,8.6,8.27,8.5,971800.0],["2019-03-29",8.59,8.6,8.1,8.19,1265900.0],["2019-04-01",8.27,8.33,8.02,8.05,1353100.0],["2019-04-02",8.06,8.08,6.95,7.0,2533300.0],["2019-04-03",7.15,7.5,7.02,7.16,1624800.0],["2019-04-04",7.13,7.28,6.92,6.97,1578600.0],["2019-04-05",7.0,7.19,6.92,7.13,1667100.0],["2019-04-08",7.16,7.62,7.06,7.6,1197700.0],["2019-04-09",7.59,7.8,7.39,7.46,1430900.0],["2019-04-10",7.48,7.79,7.43,7.7,1049400.0],["2019-04-11",7.67,7.78,7.46,7.57,1212500.0],["2019-04-12",7.6,7.71,7.13,7.21,1496000.0],["2019-04-15",7.22,7.27,6.94,7.02,915800.0],["2019-04-16",7.07,7.23,6.962,7.13,895800.0],["2019-04-17",7.15,7.18,6.83,6.92,1567900.0],["2019-04-18",6.91,6.976,6.52,6.71,1634100.0],["2019-04-22",6.77,6.77,6.49,6.55,1462100.0],["2019-04-23",6.59,6.775,6.37,6.67,1558900.0],["2019-04-24",6.73,6.734,6.39,6.42,891400.0],["2019-04-25",6.41,6.506,6.29,6.46,823600.0],["2019-04-26",6.48,6.49,6.35,6.37,583100.0],["2019-04-29",6.41,6.44,6.29,6.31,781300.0],["2019-04-30",6.31,6.39,6.03,6.04,1053500.0],["2019-05-01",6.05,6.15,5.95,6.05,1514800.0],["2019-05-02",6.2,6.38,6.0,6.21,1144400.0],["2019-05-03",6.25,6.33,6.15,6.27,785300.0],["2019-05-06",6.14,6.543,6.13,6.48,756900.0],["2019-05-07",6.41,6.47,5.995,6.07,1087000.0],["2019-05-08",6.03,6.13,5.87,5.89,1301900.0],["2019-05-09",5.62,6.04,5.61,5.92,860100.0],["2019-05-10",5.96,6.08,5.55,5.98,2302400.0],["2019-05-13",5.85,6.02,5.8,5.86,1211200.0],["2019-05-14",5.85,5.95,5.7,5.85,1056200.0],["2019-05-15",5.78,5.85,5.67,5.79,752500.0],["2019-05-16",5.79,5.84,5.58,5.62,687900.0],["2019-05-17",5.57,5.62,5.42,5.5,864700.0],["2019-05-20",5.48,5.52,5.35,5.4,811100.0],["2019-05-21",5.45,5.62,5.41,5.6,1022600.0],["2019-05-22",5.56,5.65,5.4,5.57,681400.0],["2019-05-23",5.51,5.54,5.175,5.26,1186000.0],["2019-05-24",5.28,5.42,5.18,5.24,513500.0],["2019-05-28",5.25,5.25,5.03,5.03,755100.0],["2019-05-29",5.0,5.1,4.82,4.98,953500.0],["2019-05-30",4.98,5.05,4.76,4.82,852900.0],["2019-05-31",4.74,4.802,4.43,4.45,1492800.0],["2019-06-03",4.46,4.57,4.39,4.49,1157600.0],["2019-06-04",4.55,4.74,4.395,4.71,2298000.0],["2019-06-05",4.75,4.765,4.31,4.35,1388000.0],["2019-06-06",4.35,4.39,4.135,4.23,1061400.0],["2019-06-07",4.21,4.33,4.12,4.31,701400.0],["2019-06-10",4.32,4.39,4.26,4.3,754800.0],["2019-06-11",4.33,4.4,4.125,4.16,665800.0],["2019-06-12",4.14,4.255,4.1,4.24,509200.0],["2019-06-13",4.28,4.28,4.1,4.28,615000.0],["2019-06-14",4.25,4.29,4.09,4.1,732300.0],["2019-06-17",4.17,4.47,4.17,4.43,1038500.0],["2019-06-18",4.45,4.67,4.4,4.57,1314600.0],["2019-06-19",4.56,4.6,4.42,4.51,625300.0],["2019-06-20",4.54,4.65,4.425,4.46,771400.0],["2019-06-21",4.45,4.45,4.28,4.42,3805100.0],["2019-06-24",4.41,4.48,4.22,4.26,1272500.0],["2019-06-25",4.28,4.525,4.2,4.43,921200.0],["2019-06-26",4.45,4.65,4.34,4.37,1032300.0],["2019-06-27",4.38,4.63,4.33,4.63,962900.0],["2019-06-28",4.63,4.87,4.63,4.84,7308100.0],["2019-07-01",4.95,5.0,4.61,4.62,1152600.0],["2019-07-02",4.59,4.59,4.39,4.55,952200.0],["2019-07-03",4.67,4.678,4.41,4.51,491700.0],["2019-07-05",4.48,4.54,4.37,4.38,674300.0],["2019-07-08",4.36,4.41,4.09,4.11,1327200.0],["2019-07-09",4.1,4.28,4.08,4.28,694700.0],["2019-07-10",4.39,4.49,4.2,4.28,749900.0],["2019-07-11",4.26,4.3,4.19,4.22,760400.0],["2019-07-12",4.21,4.255,4.1,4.21,818100.0],["2019-07-15",4.24,4.29,4.13,4.27,521300.0],["2019-07-16",4.29,4.29,4.05,4.05,791700.0],["2019-07-17",4.03,4.07,3.83,3.92,1014100.0],["2019-07-18",3.92,3.99,3.72,3.84,954200.0],["2019-07-19",3.88,3.97,3.76,3.88,715900.0],["2019-07-22",3.88,3.96,3.77,3.78,628600.0],["2019-07-23",3.83,4.085,3.81,4.0,693200.0],["2019-07-24",4.02,4.085,3.92,4.06,748400.0],["2019-07-25",4.06,4.12,3.88,3.88,734300.0],["2019-07-26",3.92,3.94,3.8,3.89,575600.0],["2019-07-29",3.94,4.05,3.81,4.02,486800.0],["2019-07-30",4.01,4.37,3.99,4.31,873600.0],["2019-07-31",4.3,4.436,4.17,4.19,858000.0],["2019-08-01",4.21,4.33,4.1,4.14,878600.0],["2019-08-02",4.09,4.17,3.73,3.81,1067600.0],["2019-08-05",3.66,3.74,3.52,3.55,1532200.0],["2019-08-06",3.57,3.76,3.5,3.7,878500.0],["2019-08-07",3.61,3.69,3.505,3.66,601400.0],["2019-08-08",3.52,4.2,3.52,4.17,1143600.0],["2019-08-09",4.11,4.45,4.1,4.41,930700.0],["2019-08-12",4.4,4.7,4.305,4.39,1141300.0],["2019-08-13",4.41,4.62,4.32,4.48,703900.0],["2019-08-14",4.37,4.5,4.28,4.43,1068400.0],["2019-08-15",4.45,4.64,4.28,4.3,674600.0],["2019-08-16",4.36,4.7,4.32,4.7,814900.0],["2019-08-19",4.79,4.95,4.7,4.83,1102100.0],["2019-08-20",4.81,4.88,4.45,4.49,760400.0],["2019-08-21",4.52,4.539,4.37,4.43,504800.0],["2019-08-22",4.44,4.47,4.26,4.26,593000.0],["2019-08-23",4.23,4.38,4.02,4.05,854800.0],["2019-08-26",4.15,4.21,4.04,4.19,689500.0],["2019-08-27",4.24,4.28,4.12,4.12,738900.0],["2019-08-28",4.11,4.32,4.06,4.27,442300.0],["2019-08-29",4.34,4.44,4.13,4.32,560500.0],["2019-08-30",4.33,4.36,4.11,4.13,325700.0],["2019-09-03",4.11,4.24,4.06,4.11,747900.0],["2019-09-04",4.13,4.19,3.87,3.92,841800.0],["2019-09-05",4.0,4.13,3.9,4.09,696700.0],["2019-09-06",4.09,4.2,3.99,4.07,575700.0],["2019-09-09",4.1,4.32,4.01,4.28,575500.0],["2019-09-10",4.27,5.42,4.24,5.4,1831000.0],["2019-09-11",5.43,5.77,4.9,5.27,1618700.0],["2019-09-12",5.26,5.46,5.09,5.26,1065000.0],["2019-09-13",5.28,5.29,4.83,5.1,1183300.0],["2019-09-16",5.08,5.19,4.68,4.78,1005500.0],["2019-09-17",4.78,4.96,4.65,4.76,634500.0],["2019-09-18",4.77,4.997,4.51,4.61,705000.0],["2019-09-19",4.58,4.72,4.43,4.52,456800.0],["2019-09-20",4.51,4.65,4.465,4.51,4044400.0],["2019-09-23",4.48,4.6,4.36,4.42,446500.0],["2019-09-24",4.42,4.42,4.22,4.36,764300.0],["2019-09-25",4.37,4.55,4.3,4.435,614600.0],["2019-09-26",4.44,4.46,4.15,4.24,767500.0],["2019-09-27",4.27,4.38,4.105,4.12,572700.0],["2019-09-30",4.12,4.15,3.912,3.92,728500.0],["2019-10-01",3.89,4.1,3.75,3.76,861300.0],["2019-10-02",3.75,3.86,3.62,3.83,742300.0],["2019-10-03",3.83,3.92,3.73,3.845,434700.0],["2019-10-04",3.84,3.91,3.72,3.9,475100.0],["2019-10-07",3.89,4.21,3.86,4.13,726200.0],["2019-10-08",4.07,4.24,3.98,4.115,550200.0],["2019-10-09",4.14,4.18,4.02,4.05,438100.0],["2019-10-10",4.08,4.29,4.05,4.135,545900.0],["2019-10-11",4.19,4.44,4.18,4.31,658800.0],["2019-10-14",4.31,4.4,4.13,4.145,396000.0],["2019-10-15",4.16,4.4,4.15,4.32,474100.0],["2019-10-16",4.3,4.545,4.26,4.365,396800.0],["2019-10-17",4.38,4.53,4.29,4.3,510000.0],["2019-10-18",4.25,4.41,4.12,4.16,486100.0],["2019-10-21",4.17,4.25,4.1,4.15,790400.0],["2019-10-22",4.17,4.35,4.15,4.26,722300.0],["2019-10-23",4.26,4.27,4.13,4.14,543000.0],["2019-10-24",4.17,4.17,3.85,3.87,632000.0],["2019-10-25",3.87,4.23,3.85,4.02,700800.0],["2019-10-28",4.05,4.18,4.0,4.02,480800.0],["2019-10-29",4.03,4.07,3.79,3.92,781000.0],["2019-10-30",3.93,3.99,3.78,3.82,400800.0],["2019-10-31",3.8,3.88,3.68,3.73,435800.0],["2019-11-01",3.8,3.89,3.74,3.82,808700.0],["2019-11-04",3.85,4.05,3.79,3.83,637300.0],["2019-11-05",3.85,3.99,3.77,3.89,564700.0],["2019-11-06",3.89,3.92,3.75,3.76,418100.0],["2019-11-07",3.8,3.86,3.66,3.7,551000.0],["2019-11-08",3.69,4.19,3.65,4.06,1548700.0],["2019-11-11",4.2,4.25,3.65,3.66,1991200.0],["2019-11-12",3.71,3.759,3.2,3.33,1956100.0],["2019-11-13",3.27,3.35,2.99,3.31,1929400.0],["2019-11-14",3.26,3.45,3.16,3.22,1402200.0],["2019-11-15",3.26,3.425,3.23,3.36,1707800.0],["2019-11-18",3.36,3.43,3.125,3.16,1370600.0],["2019-11-19",3.16,3.25,3.06,3.18,1305700.0],["2019-11-20",3.17,3.65,3.17,3.34,2595500.0],["2019-11-21",3.59,3.898,3.39,3.46,2994900.0],["2019-11-22",3.54,4.29,3.48,4.21,4042600.0],["2019-11-25",4.19,4.93,4.153,4.87,3037000.0],["2019-11-26",4.87,4.99,4.45,4.97,2533400.0],["2019-11-27",4.97,5.57,4.9,5.55,2522500.0],["2019-11-29",5.6,6.56,5.513,6.29,3819100.0],["2019-12-02",6.19,6.28,5.26,5.32,3507200.0],["2019-12-03",5.22,6.07,5.17,6.07,2596300.0],["2019-12-04",6.05,6.13,5.78,6.0,1584800.0],["2019-12-05",6.01,6.22,5.92,6.06,1556100.0],["2019-12-06",6.21,6.22,5.72,5.91,1372700.0],["2019-12-09",5.85,6.09,5.8,5.94,807900.0],["2019-12-10",5.94,6.555,5.883,6.41,1860500.0],["2019-12-11",6.5,6.55,6.074,6.28,1227400.0],["2019-12-12",6.26,6.42,6.2,6.35,856600.0],["2019-12-13",6.33,6.45,6.175,6.39,1309300.0],["2019-12-16",6.43,6.68,6.32,6.52,1363100.0],["2019-12-17",6.5,6.53,6.27,6.5,1471800.0],["2019-12-18",6.49,6.58,6.18,6.24,1204000.0],["2019-12-19",6.24,6.415,6.16,6.23,852000.0],["2019-12-20",6.23,6.24,6.03,6.18,1538600.0],["2019-12-23",6.14,6.68,6.03,6.61,1222600.0],["2019-12-24",6.61,6.73,6.32,6.73,865300.0],["2019-12-26",6.73,6.96,6.611,6.73,925700.0],["2019-12-27",6.72,6.76,6.34,6.52,870800.0],["2019-12-30",6.59,6.66,6.43,6.58,1385200.0],["2019-12-31",6.51,6.66,6.31,6.32,1003100.0],["2020-01-02",6.38,6.42,6.19,6.34,878200.0],["2020-01-03",6.2,6.52,6.2,6.4,837700.0],["2020-01-06",6.35,6.64,6.27,6.62,825900.0],["2020-01-07",6.68,6.88,6.55,6.82,916200.0],["2020-01-08",6.83,7.31,6.805,7.15,1688800.0],["2020-01-09",7.22,7.249,6.94,7.03,990500.0],["2020-01-10",7.02,7.21,6.92,7.02,987800.0],["2020-01-13",6.99,6.99,6.67,6.74,934300.0],["2020-01-14",6.74,6.985,6.665,6.9,924300.0],["2020-01-15",6.94,7.49,6.9,7.48,5211200.0],["2020-01-16",7.54,7.94,7.5,7.78,1739300.0],["2020-01-17",7.86,8.08,7.84,8.03,1766200.0],["2020-01-21",8.0,8.26,7.89,7.93,1548400.0],["2020-01-22",8.0,8.36,7.95,8.32,2892200.0],["2020-01-23",8.29,8.74,8.08,8.57,1070300.0],["2020-01-24",8.59,8.64,7.6,7.93,1467400.0],["2020-01-27",7.65,7.9,7.38,7.81,961900.0],["2020-01-28",7.89,8.23,7.81,7.83,1044900.0],["2020-01-29",7.82,7.94,7.72,7.73,772800.0],["2020-01-30",7.62,7.78,7.38,7.53,850900.0],["2020-01-31",7.44,7.52,7.08,7.22,1461600.0],["2020-02-03",7.28,7.88,7.23,7.875,1151200.0],["2020-02-04",8.04,8.31,7.81,8.12,1999800.0],["2020-02-05",8.2,8.35,8.055,8.23,1326800.0],["2020-02-06",8.29,8.53,8.07,8.45,1456900.0],["2020-02-07",8.4,8.57,8.29,8.54,970200.0],["2020-02-10",8.55,9.05,8.445,9.0,1422500.0],["2020-02-11",9.03,9.35,8.97,9.07,1202800.0],["2020-02-12",9.18,9.4,8.825,8.86,1191000.0],["2020-02-13",8.78,9.07,8.77,9.0,988700.0],["2020-02-14",9.01,9.1,8.64,8.75,1082400.0],["2020-02-18",8.75,9.25,8.703,9.19,1593700.0],["2020-02-19",9.2,9.71,9.18,9.69,2104400.0],["2020-02-20",9.83,10.42,9.54,10.24,2294400.0],["2020-02-21",10.27,10.53,9.98,10.15,1724800.0],["2020-02-24",9.58,10.15,9.1,9.99,1070500.0],["2020-02-25",10.05,10.13,8.765,8.9,1506000.0],["2020-02-26",8.97,9.345,8.77,8.83,1249900.0],["2020-02-27",8.67,8.795,8.04,8.3,2113800.0],["2020-02-28",8.18,8.92,8.0,8.87,2211300.0],["2020-03-02",8.83,9.34,8.47,9.07,1941100.0],["2020-03-03",9.09,9.52,8.7,8.94,2246700.0],["2020-03-04",9.2,9.63,9.07,9.49,1495900.0],["2020-03-05",9.26,9.61,9.12,9.38,1493000.0],["2020-03-06",9.07,9.51,8.94,9.06,1462800.0],["2020-03-09",8.36,8.92,7.5,8.05,1686200.0],["2020-03-10",7.86,7.98,6.82,7.43,2618300.0],["2020-03-11",7.15,7.45,6.72,6.94,1905000.0],["2020-03-12",6.4,6.64,5.69,6.07,2561700.0],["2020-03-13",6.41,6.448,5.01,5.88,2069100.0],["2020-03-16",4.57,5.41,4.57,5.03,1394200.0],["2020-03-17",5.11,5.3,4.7,5.08,1606900.0],["2020-03-18",4.77,4.97,3.805,4.1,1939200.0],["2020-03-19",4.08,5.74,4.08,5.53,1779200.0],["2020-03-20",5.7,6.3,5.48,5.84,1657300.0],["2020-03-23",5.9,6.44,5.69,6.23,1289600.0],["2020-03-24",6.61,7.33,6.56,7.24,1505400.0],["2020-03-25",7.26,8.22,7.22,7.65,1534300.0],["2020-03-26",7.72,8.34,7.29,7.52,1592100.0],["2020-03-27",7.27,7.58,7.03,7.05,1594700.0],["2020-03-30",7.08,8.0,6.61,7.96,1211800.0],["2020-03-31",7.96,8.22,7.45,7.58,1878100.0],["2020-04-01",7.18,7.46,6.6,6.67,1166500.0],["2020-04-02",6.56,7.12,6.37,7.07,897100.0],["2020-04-03",7.01,7.14,6.55,6.73,812100.0],["2020-04-06",7.07,7.3,6.8,7.09,896300.0],["2020-04-07",7.24,7.45,6.56,6.7,1089000.0],["2020-04-08",6.77,7.14,6.54,6.95,1027700.0],["2020-04-09",7.16,7.24,6.78,7.0,871400.0],["2020-04-13",6.95,6.99,6.745,6.9,774500.0],["2020-04-14",7.0,7.565,6.91,7.46,1385800.0],["2020-04-15",7.23,7.41,7.0,7.27,867200.0],["2020-04-16",7.34,7.46,6.86,7.05,760500.0],["2020-04-17",7.28,7.48,7.06,7.46,1034700.0],["2020-04-20",7.18,7.96,7.154,7.46,965100.0],["2020-04-21",7.26,7.42,7.0,7.1,840700.0],["2020-04-22",7.29,7.57,7.14,7.52,726100.0],["2020-04-23",7.56,7.73,7.282,7.31,629100.0],["2020-04-24",7.31,7.75,7.27,7.71,574500.0],["2020-04-27",7.82,8.03,7.76,7.84,752800.0],["2020-04-28",8.0,8.27,7.74,8.04,883800.0],["2020-04-29",8.27,8.7,8.1,8.6,1070800.0],["2020-04-30",8.41,8.482,8.05,8.1,760400.0],["2020-05-01",7.84,8.01,7.6,7.98,966700.0],["2020-05-04",7.94,8.69,7.72,8.66,1498500.0],["2020-05-05",10.23,12.25,10.1,11.95,16249500.0],["2020-05-06",11.95,12.06,11.595,11.64,2844900.0],["2020-05-07",11.9,12.06,11.65,11.68,1388500.0],["2020-05-08",11.86,12.22,11.68,11.98,2062400.0],["2020-05-11",11.93,13.17,11.88,12.85,2700300.0],["2020-05-12",12.51,12.95,11.56,11.565,6806100.0],["2020-05-13",11.5,12.05,11.34,11.81,2487300.0],["2020-05-14",11.56,12.155,11.35,12.12,1906400.0],["2020-05-15",12.2,12.84,12.12,12.42,1562200.0],["2020-05-18",12.71,13.02,11.89,12.1,1696700.0],["2020-05-19",12.06,12.35,11.87,11.89,1132800.0],["2020-05-20",12.13,12.755,11.95,12.64,1289600.0],["2020-05-21",12.54,12.62,12.115,12.425,806800.0],["2020-05-22",12.41,12.42,12.0,12.16,689600.0],["2020-05-26",12.48,12.725,12.13,12.15,990500.0],["2020-05-27",12.16,12.404,11.71,12.3,1353100.0],["2020-05-28",12.36,12.57,11.42,11.51,1185000.0],["2020-05-29",11.62,11.69,10.97,11.64,2242700.0],["2020-06-01",11.57,11.9,11.17,11.17,1151300.0],["2020-06-02",11.09,11.35,10.64,11.31,1366100.0],["2020-06-03",11.34,11.97,11.25,11.885,1863000.0],["2020-06-04",11.85,12.224,11.735,12.18,1894600.0],["2020-06-05",12.36,12.64,11.87,11.955,1200700.0],["2020-06-08",12.1,12.18,11.79,11.82,843000.0],["2020-06-09",11.73,12.06,11.43,11.84,1054800.0],["2020-06-10",12.09,12.09,11.37,11.43,842800.0],["2020-06-11",11.25,11.38,10.52,10.53,1237900.0],["2020-06-12",10.95,11.2,10.56,11.19,1402000.0],["2020-06-15",10.95,12.13,10.95,12.13,1389400.0],["2020-06-16",12.35,12.52,12.03,12.3,1058300.0],["2020-06-17",12.3,12.5,12.04,12.19,868900.0],["2020-06-18",12.16,12.62,12.16,12.61,1128000.0],["2020-06-19",12.56,12.679,11.8,11.83,4364100.0],["2020-06-22",11.94,12.57,11.55,12.55,1383300.0],["2020-06-23",12.7,12.84,12.435,12.54,1447300.0],["2020-06-24",12.35,12.68,11.93,12.31,1315200.0],["2020-06-25",12.24,12.68,12.05,12.55,2199700.0],["2020-06-26",12.51,12.6,11.4,11.68,5722000.0],["2020-06-29",12.06,12.73,11.83,12.7,1870400.0],["2020-06-30",12.67,13.68,12.35,13.58,2480900.0],["2020-07-01",13.52,13.59,12.085,12.9,3055400.0],["2020-07-02",13.03,13.3,12.8,13.08,1275800.0],["2020-07-06",13.4,13.4,12.75,13.065,1094300.0],["2020-07-07",12.88,13.71,12.87,13.03,1787800.0],["2020-07-08",13.08,13.5,12.86,13.03,1103800.0],["2020-07-09",13.02,13.15,12.36,12.495,935900.0],["2020-07-10",12.5,12.56,11.95,11.98,863800.0],["2020-07-13",12.08,12.49,11.792,11.83,1182600.0],["2020-07-14",11.9,12.24,11.57,11.91,925200.0],["2020-07-15",12.26,12.45,11.85,12.35,818500.0],["2020-07-16",12.27,12.312,11.9,12.28,641700.0],["2020-07-17",12.21,12.745,12.18,12.36,936100.0],["2020-07-20",12.8,13.142,12.44,12.88,1067000.0],["2020-07-21",12.88,13.0,12.28,12.44,939600.0],["2020-07-22",12.44,12.6,12.11,12.25,475500.0],["2020-07-23",12.26,12.64,11.88,11.98,779400.0],["2020-07-24",11.804,12.045,11.301,11.76,756100.0],["2020-07-27",11.82,12.17,11.81,12.13,793400.0],["2020-07-28",12.0,12.48,11.62,11.62,972900.0],["2020-07-29",11.69,11.87,11.6,11.76,759000.0],["2020-07-30",11.58,12.17,11.575,11.91,711900.0],["2020-07-31",11.91,11.92,11.07,11.17,1004800.0],["2020-08-03",11.25,11.745,11.2,11.59,1265200.0],["2020-08-04",11.54,11.64,10.76,10.94,1266700.0],["2020-08-05",11.04,11.23,10.96,11.15,818000.0],["2020-08-06",11.0,11.22,10.78,11.06,727000.0],["2020-08-07",11.07,11.57,10.93,10.98,921000.0],["2020-08-10",10.93,11.4,10.56,10.67,894900.0],["2020-08-11",10.14,10.946,9.886,10.28,1390900.0],["2020-08-12",10.31,10.535,9.985,10.5,1461500.0],["2020-08-13",10.53,10.83,10.42,10.63,824400.0],["2020-08-14",10.63,10.81,10.36,10.53,570300.0],["2020-08-17",10.6,10.77,10.47,10.66,1159400.0],["2020-08-18",10.71,10.84,10.53,10.64,774800.0],["2020-08-19",10.68,10.82,10.23,10.26,653600.0],["2020-08-20",10.18,11.26,10.15,10.84,2238000.0],["2020-08-21",10.76,10.97,9.81,9.91,1398500.0],["2020-08-24",9.96,10.08,9.6,9.68,823200.0],["2020-08-25",9.66,10.43,9.525,10.17,1582100.0],["2020-08-26",10.16,10.41,9.93,10.14,792100.0],["2020-08-27",10.23,10.43,10.12,10.18,692200.0],["2020-08-28",10.29,10.34,10.14,10.28,611000.0],["2020-08-31",10.33,10.54,10.09,10.41,1205300.0],["2020-09-01",10.43,10.58,9.775,9.95,1273600.0],["2020-09-02",10.01,10.09,9.58,10.0,1991500.0],["2020-09-03",2.94,3.0,2.63,2.65,81420200.0],["2020-09-04",2.83,2.85,2.46,2.72,33632800.0],["2020-09-08",2.7,2.76,2.58,2.6,10684300.0],["2020-09-09",2.6,2.77,2.541,2.65,8097000.0],["2020-09-10",2.67,2.75,2.58,2.6,8428600.0],["2020-09-11",2.65,2.67,2.49,2.53,5351700.0],["2020-09-14",2.58,2.72,2.57,2.7,5993100.0],["2020-09-15",2.73,2.75,2.62,2.64,3932800.0],["2020-09-16",2.66,2.72,2.64,2.67,3974300.0],["2020-09-17",2.68,3.08,2.62,2.95,11641200.0],["2020-09-18",2.93,2.97,2.75,2.8,30763800.0],["2020-09-21",2.77,2.88,2.66,2.82,12085500.0],["2020-09-22",2.87,2.88,2.72,2.79,6178100.0],["2020-09-23",2.79,2.84,2.52,2.54,10240700.0],["2020-09-24",2.51,2.548,2.34,2.46,5772400.0],["2020-09-25",2.48,2.635,2.455,2.48,6471000.0],["2020-09-28",2.53,2.53,2.4,2.44,4211700.0],["2020-09-29",2.44,2.48,2.37,2.39,3507600.0],["2020-09-30",2.39,2.534,2.36,2.51,6155800.0],["2020-10-01",2.53,2.59,2.43,2.52,4735200.0],["2020-10-02",2.42,2.52,2.41,2.47,3292300.0],["2020-10-05",2.51,2.7,2.51,2.69,6584800.0],["2020-10-06",2.71,2.75,2.62,2.7,3980300.0],["2020-10-07",2.69,2.83,2.67,2.82,3760600.0],["2020-10-08",2.85,2.975,2.79,2.95,6065000.0],["2020-10-09",2.98,3.12,2.85,3.11,6978400.0],["2020-10-12",3.26,3.54,3.13,3.32,15228300.0],["2020-10-13",3.27,3.57,3.25,3.55,9709100.0],["2020-10-14",3.6,3.67,3.36,3.58,9527600.0],["2020-10-15",3.47,3.77,3.37,3.655,6836900.0],["2020-10-16",3.64,3.835,3.56,3.78,7458000.0],["2020-10-19",3.83,3.96,3.61,3.7,6812000.0],["2020-10-20",3.74,3.75,3.3,3.58,8879800.0],["2020-10-21",3.6,3.6,3.29,3.295,4474900.0],["2020-10-22",3.3,3.38,2.9,3.28,10403600.0],["2020-10-23",3.344,4.18,3.04,3.18,21621500.0],["2020-10-26",3.1,3.15,2.75,2.84,10662600.0],["2020-10-27",2.86,2.89,2.37,2.42,23373400.0],["2020-10-28",2.36,2.41,2.31,2.34,10135000.0],["2020-10-29",2.37,2.37,2.25,2.27,6955500.0],["2020-10-30",2.27,2.283,2.09,2.22,7400200.0],["2020-11-02",2.22,2.48,2.22,2.31,5893000.0],["2020-11-03",2.38,2.44,2.28,2.42,5442700.0],["2020-11-04",2.43,2.6,2.407,2.57,8076300.0],["2020-11-05",2.34,2.55,2.3,2.49,8657500.0],["2020-11-06",2.47,2.474,2.36,2.38,4686300.0],["2020-11-09",2.44,2.65,2.43,2.45,6726700.0],["2020-11-10",2.457,2.6,2.43,2.59,4914800.0],["2020-11-11",2.62,2.625,2.5,2.57,3145200.0],["2020-11-12",2.59,2.591,2.45,2.47,3980500.0],["2020-11-13",2.47,2.57,2.444,2.54,3239000.0],["2020-11-16",2.59,2.75,2.55,2.6,3487600.0],["2020-11-17",2.57,2.735,2.52,2.73,5511700.0],["2020-11-18",2.72,2.9,2.69,2.73,4662100.0],["2020-11-19",2.83,2.97,2.78,2.91,4702700.0],["2020-11-20",2.956,2.96,2.731,2.88,4522300.0],["2020-11-23",2.92,3.18,2.88,3.07,8060800.0],["2020-11-24",3.16,3.19,3.01,3.08,4952100.0],["2020-11-25",3.09,3.32,3.08,3.3,3786900.0],["2020-11-27",3.3,3.42,3.29,3.39,2472100.0],["2020-11-30",3.44,3.45,3.14,3.31,4089900.0],["2020-12-01",3.37,3.37,3.1,3.11,5056200.0],["2020-12-02",3.08,3.17,2.96,3.11,4162600.0],["2020-12-03",3.12,3.17,3.03,3.06,3656500.0],["2020-12-04",3.1,3.105,3.01,3.08,3253700.0],["2020-12-07",3.09,3.105,3.02,3.04,3894800.0],["2020-12-08",3.04,3.07,2.948,3.06,3812300.0],["2020-12-09",3.04,3.08,2.8,2.815,8480900.0],["2020-12-10",2.8,2.995,2.772,2.95,8546500.0],["2020-12-11",2.96,3.03,2.84,2.87,5789900.0],["2020-12-14",2.934,3.27,2.925,3.18,10301700.0],["2020-12-15",3.233,3.26,3.0,3.08,4832100.0],["2020-12-16",3.07,3.12,3.0,3.04,3026300.0],["2020-12-17",3.065,3.13,2.98,3.11,4093700.0],["2020-12-18",3.11,3.125,2.985,3.0,15076600.0],["2020-12-21",3.06,3.07,2.94,3.05,6500700.0],["2020-12-22",3.06,3.08,2.97,3.01,4364800.0],["2020-12-23",2.99,3.01,2.91,2.98,3283100.0],["2020-12-24",2.98,3.01,2.91,2.92,2189000.0],["2020-12-28",2.93,2.955,2.8,2.81,6029600.0],["2020-12-29",2.85,2.85,2.71,2.72,5393300.0],["2020-12-30",2.77,2.99,2.72,2.99,5638800.0],["2020-12-31",2.96,2.96,2.78,2.8,4890500.0],["2021-01-04",2.83,2.96,2.76,2.925,5299900.0],["2021-01-05",2.93,3.0,2.915,2.93,3254500.0],["2021-01-06",2.95,3.06,2.91,2.99,5228800.0],["2021-01-07",3.01,3.13,2.99,3.07,4970200.0],["2021-01-08",3.11,3.15,3.05,3.1,4156200.0],["2021-01-11",3.08,3.15,3.005,3.04,3986700.0],["2021-01-12",3.07,3.1,3.0,3.05,3948200.0],["2021-01-13",3.07,3.25,2.97,3.11,16840600.0],["2021-01-14",3.131,3.2,3.095,3.17,5268500.0],["2021-01-15",3.14,3.16,3.04,3.05,4215600.0],["2021-01-19",3.117,3.22,3.04,3.14,6017500.0],["2021-01-20",3.19,3.29,3.1,3.17,9859100.0],["2021-01-21",3.22,3.235,3.11,3.15,6312600.0],["2021-01-22",3.15,3.395,3.1,3.36,6565400.0],["2021-01-25",3.48,3.93,3.46,3.71,11988100.0],["2021-01-26",3.81,3.86,3.695,3.76,7869300.0],["2021-01-27",3.55,3.73,3.44,3.49,8272700.0],["2021-01-28",3.57,3.75,3.41,3.425,8029500.0],["2021-01-29",3.36,3.39,3.19,3.24,7548500.0],["2021-02-01",3.27,3.44,3.17,3.405,6311200.0],["2021-02-02",3.45,3.64,3.37,3.5,7555900.0],["2021-02-03",3.495,4.02,3.48,3.94,9989600.0],["2021-02-04",4.15,4.39,3.81,3.87,12861700.0],["2021-02-05",3.988,4.56,3.86,4.51,10503400.0],["2021-02-08",4.57,5.14,4.37,5.06,14676100.0],["2021-02-09",5.0,5.08,4.73,4.85,8651600.0],["2021-02-10",4.95,5.06,4.41,4.62,9388400.0],["2021-02-11",4.64,4.9,4.52,4.77,6251500.0],["2021-02-12",4.67,4.78,4.535,4.61,4149100.0],["2021-02-16",4.74,5.05,4.61,4.87,8502200.0],["2021-02-17",4.89,4.91,4.57,4.605,6636700.0],["2021-02-18",4.6,4.7,4.27,4.31,8652300.0],["2021-02-19",4.37,4.52,4.35,4.44,3929000.0],["2021-02-22",4.28,4.39,4.1,4.11,5863800.0],["2021-02-23",3.895,4.32,3.73,4.13,10572400.0],["2021-02-24",4.13,4.31,4.11,4.28,4708600.0],["2021-02-25",3.8,3.85,3.42,3.47,15225400.0],["2021-02-26",3.45,3.53,3.24,3.46,7347200.0],["2021-03-01",3.5,3.56,3.33,3.365,5263000.0],["2021-03-02",3.396,3.58,3.384,3.53,8458100.0],["2021-03-03",3.488,3.59,3.36,3.37,4915400.0],["2021-03-04",3.35,3.45,3.21,3.32,6964600.0],["2021-03-05",3.37,3.41,3.04,3.405,6659500.0],["2021-03-08",3.52,3.53,3.29,3.33,5687700.0],["2021-03-09",3.412,3.62,3.37,3.6,4507800.0],["2021-03-10",3.65,3.685,3.46,3.52,3895700.0],["2021-03-11",3.6,3.75,3.582,3.72,4018400.0],["2021-03-12",3.67,3.68,3.59,3.61,3436400.0],["2021-03-15",3.62,3.65,3.5,3.6,2860300.0],["2021-03-16",3.614,3.66,3.4,3.48,4585100.0],["2021-03-17",3.4,3.55,3.36,3.54,3587100.0],["2021-03-18",3.48,3.6,3.33,3.33,4348000.0],["2021-03-19",3.38,3.7,3.28,3.51,15993000.0],["2021-03-22",3.556,3.64,3.475,3.5,2512300.0],["2021-03-23",3.47,3.5,3.215,3.22,4872900.0],["2021-03-24",3.29,3.33,3.05,3.06,5070900.0],["2021-03-25",3.0,3.25,2.96,3.24,5898700.0],["2021-03-26",3.24,3.25,3.06,3.16,3322000.0],["2021-03-29",3.1,3.18,3.03,3.1,2768100.0],["2021-03-30",3.13,3.22,3.059,3.095,2313000.0],["2021-03-31",3.15,3.4,3.14,3.385,5523900.0],["2021-04-01",3.42,3.447,3.25,3.33,3375400.0],["2021-04-05",3.36,3.405,3.27,3.31,2714000.0],["2021-04-06",3.31,3.34,3.2,3.22,3261400.0],["2021-04-07",3.42,3.562,3.155,3.17,6659500.0],["2021-04-08",3.209,3.25,3.1,3.16,3063600.0],["2021-04-09",3.17,3.17,3.06,3.06,2993000.0],["2021-04-12",3.07,3.08,2.92,2.98,4638900.0],["2021-04-13",3.02,3.03,2.89,3.03,3452500.0],["2021-04-14",3.03,3.19,3.03,3.115,3052400.0],["2021-04-15",3.16,3.17,3.02,3.06,2726400.0],["2021-04-16",3.03,3.03,2.89,2.96,4008100.0],["2021-04-19",2.93,2.957,2.83,2.85,3022100.0],["2021-04-20",2.85,2.9,2.74,2.83,3846600.0],["2021-04-21",2.83,2.97,2.781,2.97,2579300.0],["2021-04-22",2.96,3.18,2.915,3.08,3634000.0],["2021-04-23",3.07,3.15,3.04,3.07,1900300.0],["2021-04-26",3.05,3.18,3.0,3.18,2408300.0],["2021-04-27",3.24,3.26,3.12,3.17,1952000.0],["2021-04-28",3.15,3.245,3.1,3.2,2426400.0],["2021-04-29",3.3,3.4,3.17,3.25,3814600.0],["2021-04-30",3.18,3.29,3.14,3.19,2761200.0],["2021-05-03",3.23,3.23,3.09,3.18,2253100.0],["2021-05-04",3.13,3.15,2.95,2.96,5361800.0],["2021-05-05",3.008,3.147,2.95,3.05,2986500.0],["2021-05-06",3.03,3.07,2.91,3.01,3747100.0],["2021-05-07",3.04,3.14,3.015,3.12,2759700.0],["2021-05-10",3.05,3.07,2.88,2.9,4113500.0],["2021-05-11",2.81,3.21,2.75,3.2,4674600.0],["2021-05-12",3.126,3.435,3.11,3.29,3078500.0],["2021-05-13",3.35,3.396,3.17,3.33,3142100.0],["2021-05-14",3.32,3.47,3.31,3.45,3499900.0],["2021-05-17",3.45,3.497,3.37,3.41,1878300.0],["2021-05-18",3.41,3.59,3.37,3.5,2706800.0],["2021-05-19",3.394,3.47,3.32,3.41,2627000.0],["2021-05-20",3.42,3.54,3.39,3.49,1886100.0],["2021-05-21",3.54,3.62,3.47,3.49,2061800.0],["2021-05-24",3.51,3.57,3.41,3.42,1702700.0],["2021-05-25",3.47,3.49,3.29,3.29,2415700.0],["2021-05-26",3.33,3.43,3.31,3.43,2202000.0],["2021-05-27",3.44,3.5,3.39,3.5,2313100.0],["2021-05-28",3.56,3.65,3.5,3.51,2597200.0],["2021-06-01",3.7,3.78,3.36,3.41,9672000.0],["2021-06-02",3.38,3.44,3.23,3.37,5342400.0],["2021-06-03",3.28,3.385,3.27,3.33,2784100.0],["2021-06-04",3.38,3.42,3.31,3.36,2139600.0],["2021-06-07",3.36,3.48,3.3,3.44,5023500.0],["2021-06-08",3.43,3.6,3.4,3.6,4007800.0],["2021-06-09",3.59,3.75,3.568,3.68,3908400.0],["2021-06-10",3.65,3.74,3.62,3.69,1979800.0],["2021-06-11",3.72,3.74,3.63,3.67,1917000.0],["2021-06-14",3.665,3.73,3.59,3.65,3395800.0],["2021-06-15",3.66,3.67,3.47,3.52,5339700.0],["2021-06-16",3.49,3.56,3.395,3.53,2625000.0],["2021-06-17",3.52,3.696,3.51,3.67,2960300.0],["2021-06-18",3.65,3.73,3.563,3.68,8553100.0],["2021-06-21",3.689,3.719,3.55,3.64,2374200.0],["2021-06-22",3.58,3.645,3.55,3.62,1604600.0],["2021-06-23",3.6,3.96,3.6,3.96,10086700.0],["2021-06-24",3.93,4.18,3.92,4.18,4659200.0],["2021-06-25",4.15,4.25,4.08,4.2,8486700.0],["2021-06-28",4.25,4.33,4.04,4.08,2152400.0],["2021-06-29",4.091,4.091,3.86,3.86,2499300.0],["2021-06-30",3.87,3.895,3.78,3.79,1516000.0],["2021-07-01",3.87,3.91,3.75,3.88,1998400.0],["2021-07-02",3.88,3.9,3.68,3.71,1491100.0],["2021-07-06",3.67,3.709,3.48,3.51,2432800.0],["2021-07-07",3.5,3.55,3.36,3.38,2477200.0],["2021-07-08",3.3,3.43,3.24,3.4,1963600.0],["2021-07-09",3.41,3.43,3.33,3.41,1126300.0],["2021-07-12",3.41,3.44,3.27,3.34,3262100.0],["2021-07-13",3.31,3.36,3.26,3.33,2925300.0],["2021-07-14",3.33,3.627,3.32,3.54,8697900.0],["2021-07-15",3.5,3.597,3.31,3.32,3159300.0],["2021-07-16",3.47,3.47,3.1,3.1,7043000.0],["2021-07-19",3.03,3.04,2.84,2.88,6784500.0],["2021-07-20",2.9,2.926,2.66,2.67,11442400.0],["2021-07-21",2.68,2.78,2.57,2.7,12559200.0],["2021-07-22",2.74,2.74,2.55,2.55,7261500.0],["2021-07-23",2.6,2.61,2.47,2.47,6169400.0],["2021-07-26",2.48,2.56,2.43,2.47,5013400.0],["2021-07-27",2.47,2.58,2.36,2.53,5059000.0],["2021-07-28",2.54,2.64,2.51,2.64,2948300.0],["2021-07-29",2.63,2.675,2.52,2.52,2451800.0],["2021-07-30",2.54,2.58,2.45,2.47,2028100.0],["2021-08-02",2.5,2.625,2.46,2.6,1824100.0],["2021-08-03",2.61,2.635,2.49,2.57,2047400.0],["2021-08-04",2.54,2.66,2.48,2.48,2639500.0],["2021-08-05",2.41,2.87,2.41,2.87,5763300.0],["2021-08-06",2.78,2.869,2.72,2.74,3801100.0],["2021-08-09",2.76,2.82,2.7,2.73,4486300.0],["2021-08-10",2.77,2.77,2.61,2.64,3409200.0],["2021-08-11",2.69,2.725,2.53,2.57,3692700.0],["2021-08-12",2.62,2.66,2.54,2.63,1800800.0],["2021-08-13",2.63,2.64,2.51,2.52,1774500.0],["2021-08-16",2.5,2.515,2.43,2.43,2359900.0],["2021-08-17",2.41,2.56,2.403,2.56,1928000.0],["2021-08-18",2.56,2.58,2.41,2.43,2981000.0],["2021-08-19",2.43,2.49,2.35,2.35,3242800.0],["2021-08-20",2.36,2.52,2.36,2.51,2307500.0],["2021-08-23",2.56,2.685,2.51,2.66,2295000.0],["2021-08-24",2.7,2.74,2.57,2.61,1549700.0],["2021-08-25",2.63,2.74,2.57,2.68,1617800.0],["2021-08-26",2.68,2.77,2.6,2.61,1610700.0],["2021-08-27",2.65,2.87,2.62,2.85,3677100.0],["2021-08-30",2.79,2.9,2.781,2.82,1991500.0],["2021-08-31",2.83,2.99,2.82,2.94,2458800.0],["2021-09-01",2.92,3.07,2.92,3.05,2757000.0],["2021-09-02",3.06,3.15,3.01,3.14,3140200.0],["2021-09-03",3.09,3.1,2.95,3.03,2756400.0],["2021-09-07",3.05,3.13,2.95,2.98,1464600.0],["2021-09-08",3.01,3.03,2.89,2.94,1642300.0],["2021-09-09",2.97,3.055,2.93,2.95,1794300.0],["2021-09-10",3.02,3.02,2.88,2.88,1327500.0],["2021-09-13",2.88,3.0,2.84,2.92,1886800.0],["2021-09-14",2.92,2.95,2.75,2.75,1972400.0],["2021-09-15",2.77,2.83,2.72,2.78,1459800.0],["2021-09-16",2.76,2.83,2.7,2.82,1101300.0],["2021-09-17",2.81,2.91,2.73,2.9,4996900.0],["2021-09-20",2.79,2.91,2.76,2.8,2211500.0],["2021-09-21",2.81,2.9,2.8,2.85,1184100.0],["2021-09-22",2.82,2.89,2.8,2.81,975900.0],["2021-09-23",2.83,2.91,2.77,2.91,1377800.0],["2021-09-24",2.88,2.94,2.84,2.86,1538700.0],["2021-09-27",2.88,3.1,2.87,3.04,2504100.0],["2021-09-28",3.0,3.03,2.94,2.96,1910800.0],["2021-09-29",3.0,3.0,2.85,2.86,1760100.0],["2021-09-30",2.92,2.955,2.87,2.88,1242300.0],["2021-10-01",2.88,2.88,2.765,2.83,1909200.0],["2021-10-04",2.82,2.885,2.73,2.8,2274900.0],["2021-10-05",2.81,2.9,2.72,2.79,2016200.0],["2021-10-06",2.76,2.84,2.71,2.75,1652100.0],["2021-10-07",2.79,2.85,2.759,2.8,1174700.0],["2021-10-08",2.77,2.85,2.745,2.81,1410200.0],["2021-10-11",2.83,2.97,2.77,2.93,1248400.0],["2021-10-12",2.94,2.97,2.9,2.95,1311800.0],["2021-10-13",2.96,2.975,2.87,2.94,1085300.0],["2021-10-14",2.97,2.985,2.87,2.92,1026000.0],["2021-10-15",2.96,2.96,2.84,2.85,1710300.0],["2021-10-18",2.84,2.867,2.79,2.81,1691000.0],["2021-10-19",2.86,2.89,2.81,2.85,1276200.0],["2021-10-20",2.89,2.92,2.85,2.87,691900.0],["2021-10-21",2.9,3.01,2.89,2.9,1306800.0],["2021-10-22",2.9,2.92,2.8,2.91,1788100.0],["2021-10-25",2.91,2.946,2.8,2.86,1525000.0],["2021-10-26",2.9,2.91,2.81,2.83,1500700.0],["2021-10-27",2.82,2.85,2.69,2.69,2840600.0],["2021-10-28",2.7,2.85,2.7,2.84,1819000.0],["2021-10-29",2.85,2.97,2.85,2.87,1927700.0],["2021-11-01",2.92,3.13,2.88,3.13,2924000.0],["2021-11-02",3.09,3.25,3.08,3.24,2319300.0],["2021-11-03",3.24,3.35,3.18,3.34,2355500.0],["2021-11-04",3.11,3.3,3.005,3.04,2748500.0],["2021-11-05",3.06,3.065,2.87,2.93,2718900.0],["2021-11-08",2.95,2.96,2.815,2.87,2474600.0],["2021-11-09",2.87,2.89,2.77,2.86,2089800.0],["2021-11-10",2.83,2.915,2.73,2.77,2431900.0],["2021-11-11",2.88,3.075,2.845,2.95,3425100.0],["2021-11-12",2.99,2.99,2.85,2.87,2276800.0],["2021-11-15",2.89,2.92,2.843,2.87,2592300.0],["2021-11-16",2.85,2.88,2.8,2.84,2594200.0],["2021-11-17",2.85,2.9,2.76,2.8,2631600.0],["2021-11-18",2.82,2.84,2.7,2.76,2659000.0],["2021-11-19",2.76,2.81,2.72,2.78,1785100.0],["2021-11-22",2.78,2.78,2.65,2.66,2613700.0],["2021-11-23",2.67,2.78,2.61,2.75,2891000.0],["2021-11-24",2.73,2.815,2.68,2.79,2183100.0],["2021-11-26",2.75,2.765,2.63,2.67,2404800.0],["2021-11-29",2.67,2.74,2.61,2.62,2578300.0],["2021-11-30",2.6,2.74,2.57,2.71,3777100.0],["2021-12-01",2.71,2.715,2.56,2.57,3300700.0],["2021-12-02",2.56,2.685,2.515,2.67,3256300.0],["2021-12-03",2.7,2.7,2.51,2.52,3484600.0],["2021-12-06",2.52,2.59,2.43,2.54,2660700.0],["2021-12-07",2.61,2.75,2.61,2.71,3264400.0],["2021-12-08",2.72,2.731,2.63,2.7,2132300.0],["2021-12-09",2.66,2.72,2.55,2.55,2327400.0],["2021-12-10",2.59,2.63,2.48,2.5,2447400.0],["2021-12-13",2.49,2.58,2.43,2.55,3521100.0],["2021-12-14",2.5,2.53,2.36,2.38,5024400.0],["2021-12-15",2.42,2.45,2.22,2.45,5898900.0],["2021-12-16",2.49,2.49,2.335,2.37,3593900.0],["2021-12-17",2.36,2.57,2.34,2.45,16356800.0],["2021-12-20",2.39,2.52,2.35,2.48,2794200.0],["2021-12-21",2.48,2.54,2.44,2.49,3046300.0],["2021-12-22",2.5,2.53,2.43,2.48,2088700.0],["2021-12-23",2.51,2.57,2.465,2.53,1630000.0],["2021-12-27",2.5,2.51,2.39,2.4,2480000.0],["2021-12-28",2.42,2.47,2.2,2.28,6218500.0],["2021-12-29",2.29,2.328,2.215,2.29,2287000.0],["2021-12-30",2.31,2.395,2.265,2.29,2187100.0],["2021-12-31",2.29,2.35,2.24,2.26,3545000.0],["2022-01-03",2.28,2.48,2.28,2.45,2485300.0],["2022-01-04",2.47,2.485,2.31,2.36,2324600.0],["2022-01-05",2.36,2.43,2.24,2.24,2809900.0],["2022-01-06",2.26,2.32,2.204,2.26,2746300.0],["2022-01-07",2.28,2.318,2.19,2.21,2401000.0],["2022-01-10",2.19,2.28,2.155,2.27,2339200.0],["2022-01-11",2.28,2.365,2.25,2.29,1966900.0],["2022-01-12",2.29,2.328,2.2,2.21,2764800.0],["2022-01-13",2.23,2.31,2.13,2.13,3468900.0],["2022-01-14",2.12,2.21,2.035,2.2,4393700.0],["2022-01-18",2.2,2.2,2.05,2.05,3047800.0],["2022-01-19",2.09,2.21,2.08,2.09,3268500.0],["2022-01-20",2.09,2.2,2.04,2.04,3391700.0],["2022-01-21",2.02,2.09,1.99,2.0,4376700.0],["2022-01-24",1.93,2.07,1.845,2.07,5062400.0],["2022-01-25",1.95,2.07,1.94,2.03,3265100.0],["2022-01-26",2.08,2.15,1.97,1.97,2986100.0],["2022-01-27",2.02,2.05,1.81,1.83,3090600.0],["2022-01-28",1.868,1.92,1.77,1.91,4523500.0],["2022-01-31",1.91,1.99,1.89,1.99,4332800.0],["2022-02-01",2.01,2.05,1.945,2.02,3196400.0],["2022-02-02",2.02,2.02,1.87,1.87,3349400.0],["2022-02-03",1.86,1.9,1.77,1.78,3325400.0],["2022-02-04",1.782,1.86,1.76,1.82,2694200.0],["2022-02-07",1.84,1.92,1.825,1.87,1938000.0],["2022-02-08",1.86,1.86,1.795,1.84,2488800.0],["2022-02-09",1.89,1.94,1.85,1.93,2965800.0],["2022-02-10",1.885,1.95,1.79,1.82,3737200.0],["2022-02-11",1.86,1.89,1.77,1.77,2610500.0],["2022-02-14",1.75,1.785,1.71,1.74,3170500.0],["2022-02-15",1.77,1.86,1.77,1.83,2824900.0],["2022-02-16",1.82,1.88,1.78,1.87,2634500.0],["2022-02-17",1.85,1.895,1.8,1.8,2413600.0],["2022-02-18",1.8,1.86,1.77,1.81,2748100.0],["2022-02-22",1.82,2.03,1.78,1.97,5963800.0],["2022-02-23",2.04,2.045,1.95,1.98,4475900.0],["2022-02-24",1.92,2.16,1.88,2.15,4436500.0],["2022-02-25",2.18,2.22,2.12,2.19,3993700.0],["2022-02-28",2.18,2.21,2.11,2.16,4486500.0],["2022-03-01",2.27,2.27,2.12,2.15,4147700.0],["2022-03-02",2.15,2.48,2.11,2.45,4721500.0],["2022-03-03",2.47,2.7,2.41,2.65,5629200.0],["2022-03-04",2.61,2.68,2.35,2.42,8047500.0],["2022-03-07",2.448,2.57,2.42,2.53,3264400.0],["2022-03-08",2.53,2.63,2.37,2.53,5475800.0],["2022-03-09",2.52,2.93,2.505,2.93,7703000.0],["2022-03-10",2.85,2.86,2.745,2.77,5242200.0],["2022-03-11",2.78,2.79,2.58,2.61,5460200.0],["2022-03-14",2.68,2.68,2.34,2.39,6947100.0],["2022-03-15",2.43,2.44,2.25,2.3,6132000.0],["2022-03-16",2.34,2.35,2.21,2.34,6330400.0],["2022-03-17",2.33,2.52,2.28,2.48,4998600.0],["2022-03-18",2.45,2.55,2.45,2.5,7474600.0],["2022-03-21",2.53,2.55,2.39,2.4,5481600.0],["2022-03-22",2.43,2.6,2.42,2.56,4045800.0],["2022-03-23",2.5,2.58,2.47,2.47,5154000.0],["2022-03-24",2.55,2.559,2.45,2.5,4249500.0],["2022-03-25",2.5,2.51,2.4,2.42,5659800.0],["2022-03-28",2.5,2.6,2.31,2.44,11706700.0],["2022-03-29",2.5,2.555,2.38,2.44,11315000.0],["2022-03-30",2.335,2.34,0.672,0.829,81393300.0],["2022-03-31",0.78,0.783,0.692,0.718,41969400.0],["2022-04-01",0.715,0.715,0.651,0.668,18116700.0],["2022-04-04",0.668,0.698,0.65,0.659,15284600.0],["2022-04-05",0.654,0.66,0.602,0.605,16271500.0],["2022-04-06",0.6,0.601,0.57,0.57,11211600.0],["2022-04-07",0.57,0.598,0.533,0.542,12899800.0],["2022-04-08",0.538,0.55,0.485,0.544,23769100.0],["2022-04-11",0.52,0.529,0.496,0.511,12273100.0],["2022-04-12",0.51,0.512,0.473,0.486,15545100.0],["2022-04-13",0.47,0.528,0.47,0.499,19368400.0],["2022-04-14",0.492,0.548,0.48,0.538,29206300.0],["2022-04-18",0.526,0.529,0.471,0.471,16314300.0],["2022-04-19",0.48,0.492,0.462,0.486,13250200.0],["2022-04-20",0.486,0.494,0.472,0.48,11313100.0],["2022-04-21",0.483,0.519,0.47,0.475,11419700.0],["2022-04-22",0.479,0.5,0.461,0.472,13418500.0],["2022-04-25",0.471,0.481,0.453,0.471,8387100.0],["2022-04-26",0.47,0.472,0.441,0.447,8428900.0],["2022-04-27",0.447,0.47,0.418,0.427,10552800.0],["2022-04-28",0.42,0.436,0.395,0.42,8296100.0],["2022-04-29",0.42,0.44,0.41,0.415,6201600.0],["2022-05-02",0.41,0.431,0.397,0.431,10986400.0],["2022-05-03",0.422,0.447,0.415,0.425,7542400.0],["2022-05-04",0.434,0.439,0.402,0.436,6398900.0],["2022-05-05",0.42,0.435,0.406,0.414,7282900.0],["2022-05-06",0.404,0.418,0.385,0.385,8410400.0],["2022-05-09",0.37,0.389,0.345,0.345,9317200.0],["2022-05-10",0.38,0.449,0.38,0.428,17388100.0],["2022-05-11",0.415,0.45,0.4,0.417,9716100.0],["2022-05-12",0.397,0.428,0.388,0.413,9469200.0],["2022-05-13",0.42,0.455,0.42,0.449,8922300.0],["2022-05-16",0.355,0.389,0.35,0.38,10624400.0],["2022-05-17",0.39,0.393,0.36,0.369,9264100.0],["2022-05-18",0.361,0.379,0.325,0.334,11913800.0],["2022-05-19",0.335,0.365,0.32,0.346,6914700.0],["2022-05-20",0.36,0.368,0.31,0.33,11523200.0],["2022-05-23",0.33,0.337,0.314,0.323,9326300.0],["2022-05-24",0.32,0.33,0.3,0.318,7303300.0],["2022-05-25",0.316,0.34,0.312,0.33,5372900.0],["2022-05-26",0.328,0.359,0.325,0.339,8652400.0],["2022-05-27",0.343,0.373,0.332,0.373,8060200.0],["2022-05-31",0.37,0.408,0.356,0.37,9007100.0],["2022-06-01",0.39,0.39,0.341,0.351,7517800.0],["2022-06-02",0.348,0.362,0.332,0.36,5381100.0],["2022-06-03",0.349,0.41,0.349,0.41,7783000.0],["2022-06-06",0.409,0.419,0.363,0.382,9876800.0],["2022-06-07",0.372,0.44,0.37,0.429,10548300.0],["2022-06-08",0.43,0.46,0.42,0.445,6526800.0],["2022-06-09",0.445,0.459,0.421,0.442,5356800.0],["2022-06-10",0.421,0.43,0.393,0.408,6104500.0],["2022-06-13",0.39,0.395,0.361,0.367,6035600.0],["2022-06-14",0.379,0.379,0.335,0.354,4009200.0],["2022-06-15",0.39,0.404,0.335,0.353,24566000.0],["2022-06-16",0.341,0.347,0.3,0.321,18279700.0],["2022-06-17",0.319,0.36,0.312,0.342,21209700.0],["2022-06-21",0.345,0.356,0.323,0.345,9179100.0],["2022-06-22",0.335,0.375,0.33,0.356,7101100.0],["2022-06-23",0.355,0.396,0.351,0.393,7833500.0],["2022-06-24",0.4,0.411,0.362,0.365,24020000.0],["2022-06-27",0.367,0.381,0.34,0.374,5343200.0],["2022-06-28",0.37,0.38,0.346,0.35,3715900.0],["2022-06-29",0.46,0.514,0.36,0.38,84387400.0],["2022-06-30",0.345,0.361,0.34,0.353,26548600.0],["2022-07-01",0.494,0.495,0.376,0.389,75452600.0],["2022-07-05",0.388,0.425,0.378,0.409,16213000.0],["2022-07-06",0.39,0.462,0.39,0.46,12900800.0],["2022-07-07",0.45,0.459,0.432,0.451,7295600.0],["2022-07-08",0.439,0.468,0.433,0.46,6128300.0],["2022-07-11",0.46,0.46,0.42,0.42,5345600.0],["2022-07-12",0.42,0.454,0.402,0.45,5523900.0],["2022-07-13",0.414,0.467,0.414,0.448,5490600.0],["2022-07-14",0.44,0.45,0.429,0.435,3921400.0],["2022-07-15",0.421,0.438,0.41,0.422,3288500.0],["2022-07-18",0.42,0.429,0.394,0.402,3157900.0],["2022-07-19",0.417,0.43,0.4,0.411,2971100.0],["2022-07-20",0.408,0.459,0.408,0.442,5518300.0],["2022-07-21",0.442,0.453,0.426,0.443,2527800.0],["2022-07-22",0.45,0.451,0.414,0.425,2517800.0],["2022-07-25",0.42,0.429,0.396,0.402,3506600.0],["2022-07-26",0.4,0.415,0.39,0.405,2049300.0],["2022-07-27",0.417,0.419,0.4,0.413,1148300.0],["2022-07-28",0.411,0.411,0.391,0.399,1291900.0],["2022-07-29",0.4,0.408,0.385,0.391,4693000.0],["2022-08-01",0.391,0.407,0.38,0.384,2658000.0],["2022-08-02",0.379,0.39,0.365,0.371,8453900.0],["2022-08-03",0.371,0.403,0.371,0.391,7586400.0],["2022-08-04",0.41,0.42,0.392,0.41,10785000.0],["2022-08-05",0.398,0.41,0.39,0.395,6811800.0],["2022-08-08",0.4,0.419,0.394,0.405,4925300.0],["2022-08-09",0.405,0.405,0.38,0.405,5517200.0],["2022-08-10",0.395,0.42,0.39,0.416,3686900.0],["2022-08-11",0.415,0.42,0.395,0.399,3186500.0],["2022-08-12",0.398,0.418,0.398,0.413,2091200.0],["2022-08-15",0.409,0.416,0.406,0.414,2136600.0],["2022-08-16",0.42,0.43,0.4,0.417,3073800.0],["2022-08-17",0.415,0.419,0.401,0.406,2372100.0],["2022-08-18",0.406,0.41,0.391,0.4,3296200.0],["2022-08-19",0.399,0.4,0.375,0.382,3088600.0],["2022-08-22",0.385,0.389,0.352,0.37,3220500.0],["2022-08-23",0.366,0.38,0.365,0.37,1316100.0],["2022-08-24",0.37,0.4,0.364,0.39,2668700.0],["2022-08-25",0.388,0.41,0.388,0.4,2056200.0],["2022-08-26",0.397,0.4,0.369,0.376,2274000.0],["2022-08-29",0.36,0.379,0.36,0.367,1773400.0],["2022-08-30",0.376,0.377,0.352,0.355,1610300.0],["2022-08-31",0.363,0.377,0.36,0.364,1210700.0],["2022-09-01",0.357,0.375,0.352,0.37,1286300.0],["2022-09-02",0.376,0.388,0.368,0.38,1252800.0],["2022-09-06",0.37,0.387,0.365,0.382,2272100.0],["2022-09-07",0.383,0.41,0.381,0.4,3391300.0],["2022-09-08",0.407,0.45,0.401,0.43,3908800.0],["2022-09-09",0.421,0.445,0.421,0.435,1667700.0],["2022-09-12",0.44,0.44,0.413,0.423,1783400.0],["2022-09-13",0.41,0.418,0.387,0.388,2440300.0],["2022-09-14",0.392,0.398,0.373,0.381,1247400.0],["2022-09-15",0.39,0.39,0.366,0.37,1346900.0],["2022-09-16",0.371,0.39,0.352,0.386,1561300.0],["2022-09-19",0.386,0.386,0.355,0.365,2023400.0],["2022-09-20",0.355,0.371,0.353,0.365,1333300.0],["2022-09-21",0.357,0.369,0.351,0.354,831000.0],["2022-09-22",0.36,0.36,0.322,0.332,1855700.0],["2022-09-23",0.317,0.331,0.301,0.32,2085500.0],["2022-09-26",0.32,0.33,0.303,0.308,1119800.0],["2022-09-27",0.33,0.333,0.303,0.304,1647600.0],["2022-09-28",0.319,0.345,0.31,0.33,1119000.0],["2022-09-29",0.32,0.33,0.3,0.3,1086200.0],["2022-09-30",0.322,0.329,0.305,0.316,1017300.0],["2022-10-03",0.315,0.33,0.31,0.314,743800.0],["2022-10-04",0.314,0.333,0.314,0.323,906300.0],["2022-10-05",0.312,0.328,0.31,0.316,1137900.0],["2022-10-06",0.32,0.36,0.318,0.33,1191100.0],["2022-10-07",0.339,0.342,0.3,0.3,1679300.0],["2022-10-10",0.31,0.313,0.29,0.295,1584600.0],["2022-10-11",0.29,0.315,0.28,0.295,1728400.0],["2022-10-12",0.29,0.295,0.28,0.285,733200.0],["2022-10-13",0.28,0.3,0.28,0.287,1004200.0],["2022-10-14",0.295,0.31,0.281,0.289,1012700.0],["2022-10-17",0.293,0.309,0.284,0.295,863800.0],["2022-10-18",0.297,0.31,0.29,0.291,831300.0],["2022-10-19",0.3,0.305,0.271,0.271,2004100.0],["2022-10-20",0.276,0.282,0.27,0.271,568700.0],["2022-10-21",0.271,0.272,0.256,0.26,1200500.0],["2022-10-24",0.265,0.266,0.241,0.253,1288700.0],["2022-10-25",0.25,0.27,0.25,0.268,676100.0],["2022-10-26",0.26,0.278,0.26,0.267,987600.0],["2022-10-27",0.27,0.283,0.264,0.272,1058900.0],["2022-10-28",0.278,0.287,0.26,0.26,1206600.0],["2022-10-31",0.268,0.273,0.25,0.255,956900.0],["2022-11-01",0.261,0.275,0.256,0.271,896200.0],["2022-11-02",0.264,0.28,0.26,0.266,737700.0],["2022-11-03",0.256,0.32,0.256,0.285,3505300.0],["2022-11-04",0.26,0.28,0.257,0.271,1686500.0],["2022-11-07",0.27,0.288,0.252,0.287,828000.0],["2022-11-08",0.285,0.285,0.26,0.273,773400.0],["2022-11-09",0.26,0.267,0.25,0.255,864600.0],["2022-11-10",0.25,0.276,0.25,0.274,990500.0],["2022-11-11",0.28,0.288,0.26,0.28,1397900.0],["2022-11-14",0.28,0.28,0.255,0.262,1483000.0],["2022-11-15",0.262,0.275,0.252,0.257,1414200.0],["2022-11-16",0.27,0.27,0.251,0.252,1246700.0],["2022-11-17",0.257,0.269,0.243,0.25,2944900.0],["2022-11-18",0.251,0.264,0.246,0.26,1181200.0],["2022-11-21",0.258,0.265,0.25,0.255,1053800.0],["2022-11-22",0.26,0.27,0.252,0.26,1341000.0],["2022-11-23",0.26,0.267,0.253,0.261,720300.0],["2022-11-25",0.259,0.265,0.253,0.256,773200.0],["2022-11-28",0.26,0.26,0.25,0.251,947200.0],["2022-11-29",0.255,0.259,0.243,0.25,996200.0],["2022-11-30",0.25,0.28,0.25,0.271,2298800.0],["2022-12-01",0.27,0.295,0.266,0.292,1297100.0],["2022-12-02",0.297,0.3,0.279,0.29,1852800.0],["2022-12-05",0.281,0.3,0.281,0.292,2185200.0],["2022-12-06",0.29,0.295,0.281,0.285,2378900.0],["2022-12-07",0.293,0.308,0.281,0.3,2899800.0],["2022-12-08",0.309,0.31,0.293,0.3,1786800.0],["2022-12-09",0.298,0.318,0.298,0.31,689700.0],["2022-12-12",0.308,0.408,0.308,0.373,3834100.0],["2022-12-13",0.395,0.44,0.386,0.424,3790000.0],["2022-12-14",0.428,0.48,0.392,0.453,3589400.0],["2022-12-15",0.45,0.46,0.39,0.454,2434800.0],["2022-12-16",0.44,0.479,0.43,0.442,3357000.0],["2022-12-19",0.455,0.46,0.365,0.4,2717900.0],["2022-12-20",0.399,0.446,0.384,0.42,1990400.0],["2022-12-21",0.412,0.434,0.409,0.411,862800.0],["2022-12-22",0.406,0.45,0.404,0.411,1869600.0],["2022-12-23",0.407,0.44,0.407,0.427,681600.0],["2022-12-27",0.42,0.44,0.412,0.412,1371100.0],["2022-12-28",0.41,0.44,0.409,0.423,1237600.0],["2022-12-29",0.423,0.54,0.423,0.506,4760000.0],["2022-12-30",0.491,0.578,0.49,0.577,3599900.0],["2023-01-03",0.585,0.651,0.55,0.623,3991900.0],["2023-01-04",0.63,0.65,0.58,0.633,3418600.0],["2023-01-05",0.639,0.688,0.626,0.67,2416100.0],["2023-01-06",0.7,0.71,0.622,0.642,2155800.0],["2023-01-09",0.64,0.694,0.633,0.645,1340000.0],["2023-01-10",0.66,0.66,0.63,0.647,690300.0],["2023-01-11",0.65,0.688,0.632,0.67,982100.0],["2023-01-12",0.688,0.69,0.65,0.69,836400.0],["2023-01-13",0.681,0.728,0.68,0.695,1031600.0],["2023-01-17",0.719,0.74,0.695,0.73,944400.0],["2023-01-18",0.728,0.77,0.71,0.719,1631900.0],["2023-01-19",0.744,0.744,0.672,0.709,1434700.0],["2023-01-20",0.7,0.745,0.69,0.737,1194700.0],["2023-01-23",0.737,0.737,0.701,0.71,920600.0],["2023-01-24",0.71,0.75,0.701,0.722,1401700.0],["2023-01-25",0.71,0.73,0.71,0.712,1099300.0],["2023-01-26",0.73,0.73,0.701,0.71,1078700.0],["2023-01-27",0.7,0.718,0.56,0.67,2648600.0],["2023-01-30",0.668,0.675,0.6,0.604,1858400.0],["2023-01-31",0.61,0.656,0.609,0.63,1102100.0],["2023-02-01",0.635,0.69,0.62,0.67,1558400.0],["2023-02-02",0.743,0.949,0.73,0.89,8627900.0],["2023-02-03",0.85,0.994,0.84,0.986,2840000.0],["2023-02-06",0.99,1.18,0.99,1.07,4076300.0],["2023-02-07",1.1,1.145,0.992,1.13,2989300.0],["2023-02-08",1.12,1.2,1.085,1.15,1861200.0],["2023-02-09",1.19,1.19,1.11,1.12,1738000.0],["2023-02-10",1.06,1.11,0.57,0.803,14817500.0],["2023-02-13",0.855,0.898,0.751,0.793,1936200.0],["2023-02-14",0.764,0.85,0.764,0.85,1178500.0],["2023-02-15",0.894,0.912,0.81,0.886,1555900.0],["2023-02-16",0.876,0.886,0.838,0.863,542900.0],["2023-02-17",0.838,0.89,0.81,0.878,1271500.0],["2023-02-21",0.822,0.85,0.62,0.654,3935000.0],["2023-02-22",0.674,0.719,0.67,0.692,1421000.0],["2023-02-23",0.73,0.77,0.655,0.74,5311700.0],["2023-02-24",0.87,0.87,0.781,0.825,6481000.0],["2023-02-27",0.82,0.88,0.781,0.816,2108200.0],["2023-02-28",0.784,0.85,0.784,0.843,947000.0],["2023-03-01",0.805,0.962,0.805,0.915,3227400.0],["2023-03-02",0.86,0.999,0.856,0.928,1611200.0],["2023-03-03",0.922,0.98,0.915,0.965,1681400.0],["2023-03-06",0.96,0.96,0.92,0.942,1172300.0],["2023-03-07",0.949,0.953,0.92,0.946,1295300.0],["2023-03-08",0.94,1.08,0.935,1.03,3069600.0],["2023-03-09",0.83,0.86,0.72,0.801,6938300.0],["2023-03-10",0.78,0.82,0.711,0.799,1880200.0],["2023-03-13",0.773,0.82,0.733,0.755,1530700.0],["2023-03-14",0.76,0.774,0.682,0.683,2279500.0],["2023-03-15",0.664,0.699,0.612,0.672,1432800.0],["2023-03-16",0.7,0.73,0.675,0.713,790500.0],["2023-03-17",0.7,0.703,0.635,0.635,1473300.0],["2023-03-20",0.66,0.72,0.65,0.677,1012400.0],["2023-03-21",0.695,0.73,0.68,0.7,820800.0],["2023-03-22",0.7,0.7,0.652,0.668,639900.0],["2023-03-23",0.67,0.694,0.62,0.685,1004000.0],["2023-03-24",0.69,0.69,0.613,0.639,1235600.0],["2023-03-27",0.62,0.66,0.611,0.656,1070700.0],["2023-03-28",0.64,0.65,0.588,0.599,1236600.0],["2023-03-29",0.6,0.62,0.55,0.605,1122700.0],["2023-03-30",0.6,0.611,0.551,0.563,1194600.0],["2023-03-31",0.57,0.58,0.542,0.56,1094700.0],["2023-04-03",0.574,0.59,0.53,0.578,1744800.0],["2023-04-04",0.582,0.582,0.521,0.539,1261500.0],["2023-04-05",0.539,0.539,0.49,0.506,905400.0],["2023-04-06",0.516,0.579,0.506,0.54,744000.0],["2023-04-10",0.54,0.59,0.532,0.569,570300.0],["2023-04-11",0.548,0.679,0.548,0.648,1295500.0],["2023-04-12",0.66,0.66,0.6,0.623,544300.0],["2023-04-13",0.623,0.67,0.623,0.637,551900.0],["2023-04-14",0.624,0.66,0.601,0.628,410700.0],["2023-04-17",0.627,0.67,0.61,0.65,1343100.0],["2023-04-18",0.659,0.698,0.633,0.682,717500.0],["2023-04-19",0.662,0.74,0.66,0.723,839600.0],["2023-04-20",0.706,0.719,0.654,0.66,694900.0],["2023-04-21",0.63,0.676,0.59,0.66,760800.0],["2023-04-24",0.65,0.7,0.65,0.671,531100.0],["2023-04-25",0.65,0.777,0.65,0.714,2838400.0],["2023-04-26",0.712,0.848,0.682,0.793,2014600.0],["2023-04-27",0.834,0.915,0.801,0.912,2157600.0],["2023-04-28",0.91,0.949,0.89,0.909,1518800.0],["2023-05-01",0.91,0.92,0.825,0.873,1226700.0],["2023-05-02",0.854,0.9,0.821,0.884,505100.0],["2023-05-03",0.89,0.915,0.87,0.88,816500.0],["2023-05-04",0.87,0.97,0.84,0.93,1614000.0],["2023-05-05",0.94,1.09,0.94,1.09,2378400.0],["2023-05-08",1.08,1.085,0.942,1.06,2669900.0],["2023-05-09",1.02,1.08,1.0,1.05,701600.0],["2023-05-10",1.06,1.06,0.98,1.03,1513600.0],["2023-05-11",1.04,1.08,1.02,1.06,1077500.0],["2023-05-12",1.07,1.17,1.06,1.13,1940200.0],["2023-05-15",1.1,1.19,1.05,1.09,1720500.0],["2023-05-16",1.07,1.08,1.0,1.05,1563100.0],["2023-05-17",1.08,1.13,1.05,1.13,1104000.0],["2023-05-18",1.13,1.169,1.05,1.09,806200.0],["2023-05-19",1.08,1.18,1.08,1.16,1100400.0],["2023-05-22",1.26,1.63,1.26,1.41,7766700.0],["2023-05-23",1.42,1.6,1.36,1.39,2679000.0],["2023-05-24",1.4,1.45,1.37,1.43,1075200.0],["2023-05-25",1.39,1.4,1.14,1.21,3631300.0],["2023-05-26",1.21,1.24,1.07,1.13,2158000.0],["2023-05-30",1.26,1.4,0.9,0.959,6131400.0],["2023-05-31",1.115,1.12,0.978,1.04,4009700.0],["2023-06-01",1.04,1.15,1.0,1.09,3643800.0],["2023-06-02",1.12,1.17,1.07,1.1,1768000.0],["2023-06-05",1.12,1.15,1.07,1.12,1686800.0],["2023-06-06",1.12,1.23,1.12,1.2,1888100.0],["2023-06-07",1.22,1.32,1.21,1.28,3339500.0],["2023-06-08",1.33,1.33,1.23,1.25,1103100.0],["2023-06-09",1.25,1.27,1.211,1.26,961900.0],["2023-06-12",1.3,1.35,1.24,1.26,2074100.0],["2023-06-13",1.26,1.28,1.2,1.23,1671100.0],["2023-06-14",1.24,1.275,1.175,1.18,1305600.0],["2023-06-15",1.18,1.23,1.12,1.14,1875300.0],["2023-06-16",1.14,1.18,1.1,1.11,1816500.0],["2023-06-20",1.12,1.14,1.11,1.13,2246300.0],["2023-06-21",1.13,1.165,1.07,1.09,2323000.0],["2023-06-22",1.06,1.09,1.015,1.05,1305600.0],["2023-06-23",1.07,1.07,0.985,1.02,1804300.0],["2023-06-26",1.01,1.01,0.9,0.91,3328400.0],["2023-06-27",0.92,0.97,0.91,0.93,1733800.0],["2023-06-28",0.943,0.973,0.921,0.936,813300.0],["2023-06-29",0.925,0.95,0.911,0.925,1351300.0],["2023-06-30",0.925,0.939,0.9,0.915,890500.0],["2023-07-03",0.93,0.93,0.9,0.902,666800.0],["2023-07-05",0.902,0.905,0.86,0.873,2259700.0],["2023-07-06",0.85,0.87,0.821,0.868,2285800.0],["2023-07-07",0.88,1.05,0.87,1.02,2047800.0],["2023-07-10",1.04,1.25,1.02,1.21,2723300.0],["2023-07-11",1.23,1.28,1.11,1.15,2184800.0],["2023-07-12",1.13,1.189,1.11,1.14,1206000.0],["2023-07-13",1.15,1.16,1.07,1.09,1299000.0],["2023-07-14",1.09,1.11,1.013,1.06,1004000.0],["2023-07-17",1.06,1.25,1.04,1.2,2155800.0],["2023-07-18",1.16,1.23,1.14,1.17,1124900.0],["2023-07-19",1.2,1.25,1.18,1.24,1649800.0],["2023-07-20",1.24,1.25,1.2,1.23,722900.0],["2023-07-21",1.24,1.3,1.235,1.26,1021000.0],["2023-07-24",1.28,1.285,1.2,1.22,1336400.0],["2023-07-25",1.22,1.53,1.21,1.47,7347000.0],["2023-07-26",1.46,1.49,1.31,1.45,3670600.0],["2023-07-27",1.5,1.67,1.444,1.52,3596600.0],["2023-07-28",1.52,1.66,1.51,1.58,2045200.0],["2023-07-31",1.59,1.69,1.52,1.67,2659600.0],["2023-08-01",1.68,1.84,1.67,1.84,3134900.0],["2023-08-02",1.82,1.831,1.71,1.73,2165600.0],["2023-08-03",1.74,1.74,1.5,1.51,3684000.0],["2023-08-04",1.55,1.655,1.5,1.62,1687100.0],["2023-08-07",1.65,1.65,1.51,1.52,1748200.0],["2023-08-08",1.52,1.62,1.42,1.56,1669800.0],["2023-08-09",1.56,1.64,1.42,1.51,2403500.0],["2023-08-10",1.51,1.54,1.43,1.47,1264800.0],["2023-08-11",1.38,1.41,1.23,1.26,3459400.0],["2023-08-14",1.26,1.33,1.23,1.32,1467400.0],["2023-08-15",1.33,1.37,1.255,1.31,1234100.0],["2023-08-16",1.32,1.32,1.26,1.26,1015700.0],["2023-08-17",1.26,1.29,1.19,1.25,971400.0],["2023-08-18",1.26,1.28,1.22,1.25,546500.0],["2023-08-21",1.29,1.29,1.19,1.23,1176300.0],["2023-08-22",1.21,1.27,1.21,1.26,486400.0],["2023-08-23",1.25,1.33,1.241,1.29,822000.0],["2023-08-24",1.3,1.33,1.25,1.25,1021800.0],["2023-08-25",1.23,1.32,1.12,1.15,2627100.0],["2023-08-28",1.23,1.46,1.22,1.38,4170800.0],["2023-08-29",1.38,1.54,1.34,1.54,2349200.0],["2023-08-30",1.53,1.53,1.38,1.4,2547000.0],["2023-08-31",1.42,1.49,1.39,1.39,1016100.0],["2023-09-01",1.4,1.41,1.31,1.33,1876400.0],["2023-09-05",1.33,1.33,1.21,1.22,2312700.0],["2023-09-06",1.24,1.32,1.235,1.25,1085400.0],["2023-09-07",1.25,1.27,1.2,1.21,1072600.0],["2023-09-08",1.2,1.29,1.19,1.28,998700.0],["2023-09-11",1.3,1.34,1.27,1.3,832200.0],["2023-09-12",1.25,1.33,1.23,1.26,1459400.0],["2023-09-13",1.28,1.28,1.21,1.22,1314600.0],["2023-09-14",1.21,1.27,1.21,1.26,923600.0],["2023-09-15",1.25,1.275,1.21,1.26,1541200.0],["2023-09-18",1.23,1.26,1.205,1.24,1012000.0],["2023-09-19",1.23,1.24,1.2,1.22,757300.0],["2023-09-20",1.23,1.25,1.2,1.2,973500.0],["2023-09-21",1.2,1.2,1.15,1.16,1045200.0],["2023-09-22",1.16,1.19,1.15,1.18,775900.0],["2023-09-25",1.15,1.165,1.1,1.13,1167900.0],["2023-09-26",1.14,1.25,1.135,1.17,1125100.0],["2023-09-27",1.21,1.21,1.14,1.15,1159400.0],["2023-09-28",1.18,1.18,1.11,1.12,1510500.0],["2023-09-29",1.14,1.205,1.13,1.14,1029300.0],["2023-10-02",1.13,1.16,1.1,1.15,966900.0],["2023-10-03",1.11,1.13,1.05,1.05,1356200.0],["2023-10-04",1.06,1.15,1.045,1.11,1436700.0],["2023-10-05",1.12,1.12,1.02,1.03,2423200.0],["2023-10-06",1.03,1.07,0.99,1.06,1019200.0],["2023-10-09",1.02,1.05,1.0,1.01,708800.0],["2023-10-10",1.01,1.09,1.0,1.07,887900.0],["2023-10-11",1.06,1.07,1.0,1.02,1067900.0],["2023-10-12",1.01,1.03,0.913,0.93,3153300.0],["2023-10-13",0.915,0.92,0.884,0.907,1573000.0],["2023-10-16",0.907,0.92,0.852,0.88,2302000.0],["2023-10-17",0.905,0.959,0.9,0.907,1561700.0],["2023-10-18",0.907,0.939,0.8,0.867,1906000.0],["2023-10-19",0.868,0.88,0.82,0.834,1498300.0],["2023-10-20",0.835,0.863,0.81,0.83,1283200.0],["2023-10-23",0.834,0.881,0.8,0.84,1025000.0],["2023-10-24",0.83,0.87,0.83,0.857,757600.0],["2023-10-25",0.85,0.88,0.79,0.8,3508900.0],["2023-10-26",0.81,0.84,0.78,0.823,874600.0],["2023-10-27",0.84,0.849,0.8,0.84,1230600.0],["2023-10-30",0.84,0.89,0.82,0.846,1332700.0],["2023-10-31",0.859,0.9,0.836,0.88,954100.0],["2023-11-01",0.88,0.899,0.837,0.882,983500.0],["2023-11-02",0.89,0.94,0.87,0.884,934300.0],["2023-11-03",0.93,0.95,0.9,0.945,2217300.0],["2023-11-06",0.98,1.02,0.902,1.0,2931600.0],["2023-11-07",1.01,1.16,0.99,1.09,2739100.0],["2023-11-08",1.03,1.07,0.952,0.96,2761400.0],["2023-11-09",0.97,0.997,0.901,0.91,1431500.0],["2023-11-10",0.92,0.96,0.886,0.893,1348500.0],["2023-11-13",0.91,0.943,0.88,0.923,981600.0],["2023-11-14",0.932,1.03,0.932,1.03,1691400.0],["2023-11-15",1.01,1.1,1.0,1.0,1884100.0],["2023-11-16",1.02,1.02,0.953,0.989,599000.0],["2023-11-17",1.02,1.049,0.99,1.0,1090000.0],["2023-11-20",1.0,1.06,1.0,1.02,894400.0],["2023-11-21",1.02,1.02,0.981,0.985,680600.0],["2023-11-22",1.0,1.018,0.972,0.99,466200.0],["2023-11-24",1.0,1.03,0.991,1.0,195300.0],["2023-11-27",1.0,1.04,0.99,0.99,499400.0],["2023-11-28",0.99,1.0,0.952,0.96,558100.0],["2023-11-29",1.0,1.04,0.97,1.0,610000.0],["2023-11-30",0.987,1.08,0.98,1.06,1611900.0],["2023-12-01",1.06,1.09,1.02,1.07,1211900.0],["2023-12-04",1.09,1.18,1.07,1.15,2065400.0],["2023-12-05",1.14,1.18,1.11,1.12,1062300.0],["2023-12-06",1.14,1.17,1.11,1.16,961700.0],["2023-12-07",1.19,1.2,1.144,1.17,912500.0],["2023-12-08",1.17,1.175,1.12,1.13,889400.0],["2023-12-11",1.11,1.15,1.1,1.11,779300.0],["2023-12-12",1.11,1.13,1.05,1.07,816200.0],["2023-12-13",1.09,1.13,1.072,1.11,1044500.0],["2023-12-14",1.14,1.159,1.105,1.13,1296600.0],["2023-12-15",1.15,1.155,1.11,1.15,1356700.0],["2023-12-18",1.16,1.2,1.14,1.15,1071700.0],["2023-12-19",1.19,1.21,1.15,1.19,1458500.0],["2023-12-20",1.2,1.23,1.17,1.2,1166400.0],["2023-12-21",1.22,1.24,1.2,1.2,1579300.0],["2023-12-22",1.22,1.221,1.16,1.19,1482500.0],["2023-12-26",1.19,1.24,1.175,1.19,1168400.0],["2023-12-27",1.21,1.22,1.16,1.2,1498700.0],["2023-12-28",1.18,1.31,1.18,1.28,3844900.0],["2023-12-29",1.3,1.31,1.22,1.24,2126700.0],["2024-01-02",1.22,1.3,1.21,1.27,1300900.0],["2024-01-03",1.29,1.38,1.27,1.37,2889300.0],["2024-01-04",1.38,1.52,1.36,1.52,4494400.0],["2024-01-05",1.53,1.595,1.455,1.48,2408100.0],["2024-01-08",1.49,1.58,1.43,1.57,2537100.0],["2024-01-09",1.59,1.59,1.52,1.56,1793700.0],["2024-01-10",1.6,1.6,1.5,1.58,2009200.0],["2024-01-11",1.56,1.58,1.51,1.55,1308300.0],["2024-01-12",1.56,1.6,1.54,1.55,1157900.0],["2024-01-16",1.55,1.559,1.4,1.45,3667200.0],["2024-01-17",1.44,1.48,1.4,1.42,2260600.0],["2024-01-18",1.43,1.44,1.35,1.4,1934400.0],["2024-01-19",1.41,1.42,1.29,1.4,2832400.0],["2024-01-22",1.41,1.43,1.39,1.39,1786000.0],["2024-01-23",1.4,1.445,1.38,1.4,1512700.0],["2024-01-24",1.41,1.54,1.41,1.47,1915900.0],["2024-01-25",1.48,1.52,1.47,1.5,872600.0],["2024-01-26",1.48,1.64,1.48,1.62,2121300.0],["2024-01-29",1.63,1.82,1.6,1.79,3280000.0],["2024-01-30",1.8,1.81,1.581,1.64,3410300.0],["2024-01-31",1.65,1.78,1.59,1.68,1964000.0],["2024-02-01",1.7,1.74,1.64,1.71,2003600.0],["2024-02-02",1.71,1.71,1.62,1.65,1373600.0],["2024-02-05",1.65,1.69,1.59,1.65,1007900.0],["2024-02-06",1.63,1.73,1.63,1.68,1278000.0],["2024-02-07",1.7,1.7,1.625,1.65,1182100.0],["2024-02-08",1.64,1.685,1.62,1.63,1438600.0],["2024-02-09",1.64,1.68,1.62,1.64,1329700.0],["2024-02-12",1.62,1.67,1.61,1.62,1898400.0],["2024-02-13",1.62,1.634,1.5,1.52,2112400.0],["2024-02-14",1.55,1.58,1.52,1.53,1429200.0],["2024-02-15",1.53,1.54,1.4,1.47,3557000.0],["2024-02-16",1.45,1.48,1.43,1.45,1936200.0],["2024-02-20",1.46,1.51,1.42,1.44,2490600.0],["2024-02-21",1.46,1.475,1.41,1.42,1853600.0],["2024-02-22",1.42,1.465,1.38,1.39,2313200.0],["2024-02-23",1.4,1.4,1.32,1.35,3083000.0],["2024-02-26",1.38,1.54,1.37,1.51,2936900.0],["2024-02-27",1.51,1.68,1.48,1.64,4206900.0],["2024-02-28",1.68,1.68,1.54,1.54,2506300.0],["2024-02-29",1.58,1.635,1.54,1.58,1966900.0],["2024-03-01",1.57,1.71,1.57,1.71,3513400.0],["2024-03-04",1.77,1.79,1.61,1.62,3042700.0],["2024-03-05",1.6,1.659,1.58,1.6,2042500.0],["2024-03-06",1.64,1.64,1.46,1.49,3950100.0],["2024-03-07",1.5,1.56,1.46,1.46,2199700.0],["2024-03-08",1.49,1.57,1.45,1.47,2472500.0],["2024-03-11",1.52,1.55,1.43,1.44,3167300.0],["2024-03-12",1.45,1.45,1.36,1.42,3376800.0],["2024-03-13",1.45,1.5,1.405,1.41,2066000.0],["2024-03-14",1.43,1.43,1.34,1.37,2804900.0],["2024-03-15",1.6,1.82,1.52,1.7,13541800.0],["2024-03-18",1.76,2.05,1.695,1.89,9670000.0],["2024-03-19",1.88,1.937,1.792,1.83,4344200.0],["2024-03-20",1.87,1.94,1.78,1.94,5227400.0],["2024-03-21",1.96,2.08,1.94,2.04,6558700.0],["2024-03-22",2.07,2.24,2.02,2.17,7876800.0],["2024-03-25",2.24,2.33,2.148,2.21,8573000.0],["2024-03-26",2.2,2.221,1.91,2.0,10250500.0],["2024-03-27",2.06,2.335,2.045,2.24,10580800.0],["2024-03-28",2.47,2.48,1.77,1.83,61074400.0],["2024-04-01",1.875,1.93,1.55,1.63,14082300.0],["2024-04-02",1.55,1.61,1.47,1.58,8133100.0],["2024-04-03",1.59,1.59,1.43,1.49,8637000.0],["2024-04-04",1.47,1.6,1.46,1.51,6193600.0],["2024-04-05",1.51,1.56,1.48,1.49,3657000.0],["2024-04-08",1.48,1.54,1.42,1.53,3751900.0],["2024-04-09",1.5,1.56,1.47,1.54,3373700.0],["2024-04-10",1.58,1.62,1.52,1.56,5435300.0],["2024-04-11",1.55,1.55,1.47,1.53,3154700.0],["2024-04-12",1.52,1.54,1.42,1.46,4105800.0],["2024-04-15",1.42,1.45,1.39,1.39,3897700.0],["2024-04-16",1.38,1.425,1.32,1.4,4129500.0],["2024-04-17",1.4,1.42,1.36,1.39,2944300.0],["2024-04-18",1.37,1.435,1.33,1.39,2562600.0],["2024-04-19",1.35,1.38,1.31,1.36,2956400.0],["2024-04-22",1.37,1.4,1.34,1.36,2006100.0],["2024-04-23",1.38,1.41,1.35,1.37,2108800.0],["2024-04-24",1.37,1.4,1.35,1.37,1535800.0],["2024-04-25",1.35,1.35,1.31,1.33,2561100.0],["2024-04-26",1.32,1.35,1.29,1.34,2476000.0],["2024-04-29",1.34,1.38,1.31,1.32,1974300.0],["2024-04-30",1.31,1.315,1.23,1.26,4653600.0],["2024-05-01",1.25,1.3,1.24,1.24,3111100.0],["2024-05-02",1.26,1.31,1.215,1.3,2500300.0],["2024-05-03",1.34,1.42,1.32,1.37,3117000.0],["2024-05-06",1.41,1.5,1.4,1.49,2336100.0],["2024-05-07",1.51,1.56,1.38,1.4,4088600.0],["2024-05-08",1.39,1.41,1.33,1.4,2848000.0],["2024-05-09",1.11,1.33,1.03,1.33,8226800.0],["2024-05-10",1.25,1.33,1.19,1.21,2316600.0],["2024-05-13",1.21,1.3,1.19,1.29,2413800.0],["2024-05-14",1.26,1.268,1.2,1.23,2215500.0],["2024-05-15",1.22,1.26,1.145,1.18,3627700.0],["2024-05-16",1.16,1.2,1.13,1.14,3468800.0],["2024-05-17",1.13,1.18,1.12,1.15,2392800.0],["2024-05-20",1.14,1.2,1.12,1.15,2384800.0],["2024-05-21",1.14,1.16,1.08,1.13,3374500.0],["2024-05-22",1.11,1.15,1.1,1.1,1810200.0],["2024-05-23",1.09,1.12,1.06,1.09,1716800.0],["2024-05-24",1.08,1.12,1.08,1.1,1640500.0],["2024-05-28",1.11,1.12,1.03,1.07,2845400.0],["2024-05-29",1.05,1.057,1.0,1.03,3395800.0],["2024-05-30",1.03,1.14,1.01,1.08,2226200.0],["2024-05-31",1.07,1.15,1.07,1.12,2114000.0],["2024-06-03",1.13,1.185,1.11,1.14,2008000.0],["2024-06-04",1.14,1.188,1.11,1.13,2570500.0],["2024-06-05",1.13,1.13,1.09,1.1,1362300.0],["2024-06-06",1.1,1.13,1.07,1.07,2236500.0],["2024-06-07",1.06,1.098,1.05,1.06,1249600.0],["2024-06-10",1.06,1.12,1.055,1.09,1364400.0],["2024-06-11",1.08,1.13,1.08,1.11,1135700.0],["2024-06-12",1.14,1.185,1.115,1.16,2212400.0],["2024-06-13",1.13,1.195,1.1,1.12,2573700.0],["2024-06-14",1.12,1.15,1.06,1.07,2142400.0],["2024-06-17",1.07,1.11,1.03,1.05,2013600.0],["2024-06-18",1.04,1.05,1.01,1.01,1755200.0],["2024-06-20",1.01,1.015,0.94,0.94,4691600.0],["2024-06-21",0.943,0.96,0.903,0.91,3668300.0],["2024-06-24",0.925,0.94,0.883,0.904,4017100.0],["2024-06-25",0.94,0.94,0.851,0.857,3799600.0],["2024-06-26",0.85,0.935,0.8,0.925,5988900.0],["2024-06-27",0.93,1.03,0.913,0.989,7758400.0],["2024-06-28",1.0,1.04,0.945,1.02,25512100.0],["2024-07-01",1.03,1.05,0.971,0.994,4350800.0],["2024-07-02",0.98,0.995,0.92,0.96,3298200.0],["2024-07-03",0.967,0.969,0.933,0.947,1366600.0],["2024-07-05",0.94,0.945,0.91,0.936,1779900.0],["2024-07-08",0.95,1.0,0.923,0.948,2358000.0],["2024-07-09",0.93,1.0,0.93,0.977,2839000.0],["2024-07-10",0.985,1.08,0.985,1.08,1820500.0],["2024-07-11",1.15,1.27,1.08,1.27,5098000.0],["2024-07-12",1.27,1.34,1.17,1.26,5177700.0],["2024-07-15",1.27,1.32,1.24,1.31,2998400.0],["2024-07-16",1.35,1.46,1.31,1.42,3792100.0],["2024-07-17",1.4,1.43,1.32,1.41,2389600.0],["2024-07-18",1.39,1.45,1.34,1.36,2217500.0],["2024-07-19",1.35,1.37,1.3,1.35,1882000.0],["2024-07-22",1.36,1.39,1.3,1.38,2013200.0],["2024-07-23",1.35,1.46,1.34,1.46,2357600.0],["2024-07-24",1.43,1.569,1.424,1.47,3011300.0],["2024-07-25",1.48,1.52,1.41,1.48,2334400.0],["2024-07-26",1.52,1.52,1.41,1.44,1137200.0],["2024-07-29",1.44,1.485,1.375,1.4,1547300.0],["2024-07-30",1.4,1.42,1.35,1.37,1846700.0],["2024-07-31",1.38,1.44,1.35,1.38,2043200.0],["2024-08-01",1.38,1.385,1.275,1.29,2418500.0],["2024-08-02",1.25,1.32,1.2,1.25,2185500.0],["2024-08-05",1.14,1.2,1.11,1.185,1875300.0],["2024-08-06",1.25,1.251,1.22,1.23,1330000.0],["2024-08-07",1.23,1.24,1.11,1.11,2283400.0],["2024-08-08",1.16,1.22,1.07,1.19,2226600.0],["2024-08-09",1.19,1.23,1.11,1.11,1360100.0],["2024-08-12",1.17,1.295,1.15,1.23,2981200.0],["2024-08-13",1.24,1.36,1.23,1.34,2354700.0],["2024-08-14",1.36,1.395,1.3,1.35,1740500.0],["2024-08-15",1.37,1.46,1.34,1.44,2631100.0],["2024-08-16",1.42,1.46,1.4,1.44,1373800.0],["2024-08-19",1.4,1.5,1.4,1.49,1833800.0],["2024-08-20",1.48,1.51,1.43,1.44,1229700.0],["2024-08-21",1.44,1.51,1.42,1.49,1754300.0],["2024-08-22",1.49,1.54,1.46,1.47,1708800.0],["2024-08-23",1.52,1.58,1.475,1.53,2766000.0],["2024-08-26",1.57,1.57,1.48,1.55,1798300.0],["2024-08-27",1.54,1.54,1.47,1.52,2192600.0],["2024-08-28",1.51,1.53,1.48,1.53,994200.0],["2024-08-29",1.53,1.58,1.51,1.52,1444700.0],["2024-08-30",1.52,1.55,1.48,1.55,1555600.0],["2024-09-03",1.53,1.54,1.39,1.41,2112800.0],["2024-09-04",1.34,1.42,1.27,1.395,1957700.0],["2024-09-05",1.35,1.39,1.3,1.38,2304200.0],["2024-09-06",1.39,1.415,1.33,1.35,1695300.0],["2024-09-09",1.38,1.45,1.35,1.42,1160400.0],["2024-09-10",1.42,1.49,1.41,1.48,1242600.0],["2024-09-11",1.46,1.47,1.42,1.44,1141900.0],["2024-09-12",1.42,1.48,1.42,1.44,1179100.0],["2024-09-13",1.45,1.485,1.445,1.46,1200200.0],["2024-09-16",1.47,1.47,1.37,1.4,1397200.0],["2024-09-17",1.43,1.43,1.36,1.37,1018900.0],["2024-09-18",1.37,1.41,1.35,1.35,1441000.0],["2024-09-19",1.39,1.39,1.34,1.37,847600.0],["2024-09-20",1.36,1.4,1.335,1.37,3558700.0],["2024-09-23",1.36,1.37,1.28,1.31,2065700.0],["2024-09-24",1.33,1.35,1.29,1.35,1155800.0],["2024-09-25",1.35,1.36,1.32,1.32,725700.0],["2024-09-26",1.33,1.335,1.3,1.33,828600.0],["2024-09-27",1.34,1.35,1.32,1.33,948800.0],["2024-09-30",1.32,1.37,1.3,1.32,1295400.0],["2024-10-01",1.3,1.319,1.24,1.28,1840800.0],["2024-10-02",1.26,1.34,1.26,1.34,1513400.0],["2024-10-03",1.32,1.35,1.32,1.32,964800.0],["2024-10-04",1.35,1.35,1.31,1.33,801000.0],["2024-10-07",1.35,1.4,1.3,1.32,1523500.0],["2024-10-08",1.3,1.33,1.29,1.32,868500.0],["2024-10-09",1.31,1.31,1.27,1.28,716300.0],["2024-10-10",1.28,1.29,1.255,1.28,750200.0],["2024-10-11",1.28,1.32,1.27,1.32,1320500.0],["2024-10-14",1.32,1.34,1.305,1.32,1035200.0],["2024-10-15",1.31,1.34,1.31,1.31,1053800.0],["2024-10-16",1.32,1.33,1.3,1.33,768400.0],["2024-10-17",1.33,1.34,1.313,1.33,800700.0],["2024-10-18",1.32,1.34,1.3,1.34,978100.0],["2024-10-21",1.34,1.37,1.335,1.37,1107100.0],["2024-10-22",1.39,1.65,1.39,1.64,6096600.0],["2024-10-23",1.69,1.69,1.54,1.59,3049400.0],["2024-10-24",1.6,1.69,1.56,1.58,2218100.0],["2024-10-25",1.57,1.63,1.57,1.59,1377800.0],["2024-10-28",1.585,1.66,1.585,1.63,2463700.0],["2024-10-29",1.62,1.72,1.61,1.71,2681700.0],["2024-10-30",1.7,1.74,1.63,1.7,2702700.0],["2024-10-31",1.7,1.72,1.66,1.66,2111500.0],["2024-11-01",1.7,1.75,1.68,1.69,2074600.0],["2024-11-04",1.72,1.85,1.7,1.85,3403900.0],["2024-11-05",1.85,1.86,1.78,1.86,2509500.0],["2024-11-06",1.85,2.01,1.85,2.0,4581800.0],["2024-11-07",1.74,1.91,1.67,1.865,4754600.0],["2024-11-08",1.84,1.95,1.785,1.94,2774400.0],["2024-11-11",1.92,2.02,1.9,1.99,2895500.0],["2024-11-12",2.0,2.0,1.88,1.95,2317400.0],["2024-11-13",1.95,1.983,1.89,1.92,2123300.0],["2024-11-14",1.95,1.95,1.86,1.86,1599000.0],["2024-11-15",1.85,1.87,1.76,1.79,2515400.0],["2024-11-18",1.81,1.84,1.77,1.8,1336100.0],["2024-11-19",1.79,1.82,1.76,1.82,1189600.0],["2024-11-20",1.8,1.82,1.78,1.79,1148500.0],["2024-11-21",1.81,1.83,1.75,1.82,1444300.0],["2024-11-22",1.84,1.9,1.805,1.88,2012400.0],["2024-11-25",1.9,1.97,1.88,1.93,2553100.0],["2024-11-26",1.93,2.1,1.9,2.05,3908100.0],["2024-11-27",2.05,2.08,2.03,2.06,1622700.0],["2024-11-29",2.07,2.13,2.06,2.06,2135800.0],["2024-12-02",2.08,2.16,2.04,2.13,2438600.0],["2024-12-03",2.13,2.17,2.01,2.04,3342700.0],["2024-12-04",2.05,2.06,1.99,2.03,1625400.0],["2024-12-05",2.03,2.04,1.99,2.02,1246100.0],["2024-12-06",2.02,2.089,2.001,2.05,1548000.0],["2024-12-09",2.05,2.085,2.03,2.04,1743000.0],["2024-12-10",2.03,2.05,1.97,1.98,1962800.0],["2024-12-11",1.95,1.955,1.86,1.92,3127900.0],["2024-12-12",1.9,1.92,1.82,1.82,2429800.0],["2024-12-13",1.83,1.86,1.79,1.85,1760700.0],["2024-12-16",1.84,1.9,1.81,1.84,1817900.0],["2024-12-17",1.86,1.89,1.815,1.87,1528600.0],["2024-12-18",1.88,1.9,1.74,1.76,2698700.0],["2024-12-19",1.77,1.82,1.745,1.79,1581400.0],["2024-12-20",1.77,1.87,1.75,1.83,5921800.0],["2024-12-23",1.85,1.87,1.81,1.85,1569300.0],["2024-12-24",1.86,1.87,1.83,1.86,513300.0],["2024-12-26",1.86,1.93,1.85,1.93,1662300.0],["2024-12-27",1.92,1.975,1.91,1.95,1633300.0],["2024-12-30",1.9,1.94,1.85,1.85,2390500.0],["2024-12-31",1.88,1.92,1.835,1.9,1791200.0],["2025-01-02",1.9,1.94,1.87,1.9,1846700.0],["2025-01-03",1.9,1.94,1.87,1.92,1937100.0],["2025-01-06",1.92,1.929,1.86,1.87,1823700.0],["2025-01-07",1.87,1.905,1.84,1.86,2017500.0],["2025-01-08",1.84,1.86,1.78,1.79,1531500.0],["2025-01-10",1.78,1.78,1.73,1.75,2276700.0],["2025-01-13",1.74,1.975,1.715,1.87,3969900.0],["2025-01-14",1.9,1.92,1.86,1.89,2196300.0],["2025-01-15",1.93,2.0,1.9,1.94,1974600.0],["2025-01-16",1.95,1.95,1.9,1.93,1399000.0],["2025-01-17",1.95,2.09,1.92,2.07,6520000.0],["2025-01-21",2.11,2.37,2.07,2.37,5656200.0],["2025-01-22",2.395,2.4,2.305,2.39,3560300.0],["2025-01-23",2.38,2.41,2.271,2.39,2569800.0],["2025-01-24",2.4,2.405,2.36,2.38,1616000.0],["2025-01-27",2.35,2.41,2.28,2.3,2177900.0],["2025-01-28",2.3,2.35,2.24,2.29,1837900.0],["2025-01-29",2.29,2.33,2.23,2.3,1721800.0],["2025-01-30",2.3,2.35,2.29,2.3,1103600.0],["2025-01-31",2.3,2.35,2.22,2.24,1852600.0],["2025-02-03",2.16,2.19,2.07,2.12,4234500.0],["2025-02-04",2.13,2.18,2.125,2.14,1343400.0],["2025-02-05",2.15,2.173,2.12,2.17,1095500.0],["2025-02-06",2.19,2.215,2.16,2.16,1094200.0],["2025-02-07",2.17,2.19,2.12,2.14,1437100.0],["2025-02-10",2.14,2.15,2.09,2.1,1686100.0],["2025-02-11",2.09,2.12,2.08,2.1,1424500.0],["2025-02-12",2.08,2.12,2.08,2.11,1274600.0],["2025-02-13",2.11,2.14,2.07,2.14,1536400.0],["2025-02-14",2.13,2.17,2.11,2.13,1310100.0],["2025-02-18",2.12,2.14,2.07,2.07,1300100.0],["2025-02-19",2.07,2.08,1.97,1.98,1655600.0],["2025-02-20",1.97,1.98,1.875,1.91,2546900.0],["2025-02-21",1.94,1.94,1.78,1.8,3987800.0],["2025-02-24",1.8,1.818,1.74,1.77,2514400.0],["2025-02-25",1.78,1.84,1.76,1.82,2481800.0],["2025-02-26",1.83,1.859,1.78,1.8,3570100.0],["2025-02-27",1.8,1.9,1.8,1.83,1913800.0],["2025-02-28",1.82,1.87,1.81,1.85,1860300.0],["2025-03-03",1.86,1.875,1.79,1.8,2219600.0],["2025-03-04",1.77,1.84,1.72,1.8,2303600.0],["2025-03-05",1.82,1.86,1.81,1.855,1701200.0],["2025-03-06",1.84,1.96,1.835,1.92,2163100.0],["2025-03-07",1.91,1.96,1.88,1.9,2284600.0],["2025-03-10",1.87,1.91,1.84,1.86,2616300.0],["2025-03-11",1.83,1.94,1.82,1.93,3104700.0],["2025-03-12",1.97,1.99,1.91,1.93,3479700.0],["2025-03-13",1.8,1.84,1.525,1.69,9611800.0],["2025-03-14",1.77,2.29,1.755,2.26,13249900.0],["2025-03-17",2.25,2.4,2.18,2.4,4621600.0],["2025-03-18",2.38,2.58,2.326,2.55,4974900.0],["2025-03-19",2.53,2.89,2.52,2.84,8178800.0],["2025-03-20",2.26,2.351,1.95,2.04,26580500.0],["2025-03-21",2.015,2.14,2.01,2.13,8664300.0],["2025-03-24",2.19,2.219,2.0,2.04,6165700.0],["2025-03-25",2.02,2.03,1.9,1.95,6920900.0],["2025-03-26",1.96,1.98,1.89,1.92,4386000.0],["2025-03-27",1.91,1.95,1.9,1.93,2013200.0],["2025-03-28",1.94,1.94,1.88,1.91,3576700.0],["2025-03-31",1.89,1.94,1.83,1.92,3604400.0],["2025-04-01",1.99,1.99,1.895,1.91,4721500.0],["2025-04-02",1.9,1.949,1.89,1.93,3218800.0],["2025-04-03",1.86,1.92,1.85,1.88,3109400.0],["2025-04-04",1.83,1.85,1.71,1.77,6511300.0],["2025-04-07",1.67,1.82,1.63,1.77,4215500.0],["2025-04-08",1.85,1.86,1.65,1.68,3853900.0],["2025-04-09",1.64,1.749,1.53,1.7,7731000.0],["2025-04-10",1.67,1.71,1.52,1.55,7338200.0],["2025-04-11",1.55,1.68,1.54,1.65,4787500.0],["2025-04-14",1.71,1.86,1.66,1.83,5189800.0],["2025-04-15",1.83,1.919,1.82,1.89,4946000.0],["2025-04-16",1.87,1.94,1.86,1.9,3755400.0],["2025-04-17",1.9,2.13,1.9,2.06,4591200.0],["2025-04-21",2.02,2.16,2.01,2.07,2669500.0],["2025-04-22",2.11,2.15,2.06,2.14,1874600.0],["2025-04-23",2.18,2.27,2.15,2.16,2745800.0],["2025-04-24",2.16,2.28,2.15,2.28,2298900.0],["2025-04-25",2.26,2.4,2.26,2.38,2257900.0],["2025-04-28",2.48,2.48,2.34,2.43,2561700.0],["2025-04-29",2.43,2.48,2.37,2.43,2821500.0],["2025-04-30",2.36,2.45,2.34,2.41,3578600.0],["2025-05-01",2.41,2.45,2.38,2.39,2416800.0],["2025-05-02",2.4,2.48,2.39,2.45,2748500.0],["2025-05-05",2.45,2.47,2.33,2.34,3158300.0],["2025-05-06",2.3,2.345,2.25,2.32,3877400.0],["2025-05-07",2.36,2.47,2.35,2.46,3872700.0],["2025-05-08",2.775,2.9,2.53,2.62,10590600.0],["2025-05-09",2.62,2.77,2.54,2.55,5735100.0],["2025-05-12",2.595,2.595,2.36,2.43,7032700.0],["2025-05-13",2.45,2.5,2.35,2.48,3184800.0],["2025-05-14",2.48,2.54,2.425,2.45,3664200.0],["2025-05-15",2.46,2.565,2.43,2.54,3594200.0],["2025-05-16",2.54,2.64,2.53,2.61,3592100.0],["2025-05-19",2.6,2.83,2.585,2.8,6737200.0],["2025-05-20",2.83,2.97,2.8,2.92,7549500.0],["2025-05-21",2.85,2.94,2.8,2.81,4799900.0],["2025-05-22",2.8,2.92,2.77,2.83,3914300.0],["2025-05-23",2.81,2.87,2.76,2.86,3113900.0],["2025-05-27",2.9,2.975,2.86,2.92,3961800.0],["2025-05-28",2.92,2.96,2.87,2.88,3554800.0],["2025-05-29",2.92,3.14,2.895,3.01,7545700.0],["2025-05-30",3.05,3.06,2.97,3.03,6897300.0],["2025-06-02",3.06,3.26,2.97,3.25,8642600.0],["2025-06-03",3.3,3.49,3.22,3.42,7159400.0],["2025-06-04",3.44,3.73,3.42,3.64,12190900.0],["2025-06-05",3.69,3.73,3.52,3.69,5723800.0],["2025-06-06",3.66,4.0,3.66,3.97,8184600.0],["2025-06-09",4.04,4.076,3.83,3.83,8127000.0],["2025-06-10",3.785,3.925,3.48,3.92,11060300.0],["2025-06-11",3.98,3.98,3.56,3.57,7000100.0],["2025-06-12",3.51,3.7,3.49,3.65,4113700.0],["2025-06-13",3.585,3.7,3.51,3.56,6476400.0],["2025-06-16",3.56,3.68,3.54,3.58,3534400.0],["2025-06-17",3.56,3.59,3.46,3.5,3982800.0],["2025-06-18",3.51,3.62,3.48,3.56,3604500.0],["2025-06-20",3.6,3.685,3.52,3.68,9316500.0],["2025-06-23",3.67,3.68,3.48,3.64,5316800.0],["2025-06-24",3.725,3.87,3.64,3.67,5298300.0],["2025-06-25",3.65,3.79,3.56,3.68,3768100.0],["2025-06-26",3.7,3.755,3.61,3.74,3090100.0],["2025-06-27",3.76,3.76,3.6,3.65,8510900.0],["2025-06-30",3.67,3.74,3.63,3.64,2853000.0],["2025-07-01",3.63,3.68,3.49,3.57,5039000.0],["2025-07-02",3.58,3.75,3.48,3.63,4619200.0],["2025-07-03",3.63,3.63,3.56,3.62,1565500.0],["2025-07-07",3.62,3.77,3.565,3.63,3906300.0],["2025-07-08",3.66,3.75,3.61,3.71,3403800.0],["2025-07-09",3.74,4.01,3.72,3.99,4759700.0],["2025-07-10",4.0,4.01,3.89,3.98,3311700.0],["2025-07-11",3.98,4.079,3.91,3.93,2730400.0],["2025-07-14",3.93,4.0,3.91,3.97,2534700.0],["2025-07-15",3.98,3.98,3.81,3.88,2876400.0],["2025-07-16",3.89,3.93,3.82,3.9,2190100.0],["2025-07-17",3.9,3.94,3.86,3.88,1879400.0],["2025-07-18",3.92,3.97,3.83,3.86,3050900.0],["2025-07-21",3.88,3.935,3.77,3.84,2555400.0],["2025-07-22",3.8,4.04,3.785,3.85,2939500.0],["2025-07-23",3.89,4.02,3.85,4.01,2780800.0],["2025-07-24",4.01,4.01,3.82,3.84,3613200.0],["2025-07-25",3.85,3.85,3.513,3.56,6903200.0],["2025-07-28",3.58,3.615,3.51,3.59,2788400.0],["2025-07-29",3.63,3.64,3.47,3.51,2672200.0],["2025-07-30",3.56,3.81,3.539,3.66,3121800.0],["2025-07-31",3.66,3.738,3.62,3.685,2474100.0],["2025-08-01",3.65,3.79,3.621,3.72,3021600.0],["2025-08-04",3.74,3.76,3.67,3.76,2529900.0],["2025-08-05",3.76,3.775,3.691,3.72,2413600.0],["2025-08-06",3.72,3.79,3.63,3.785,4640200.0],["2025-08-07",3.205,3.28,2.92,3.01,14792700.0],["2025-08-08",3.06,3.42,3.03,3.42,5823100.0],["2025-08-11",3.4,3.44,3.32,3.35,3469300.0],["2025-08-12",3.36,3.4,3.29,3.32,3056800.0],["2025-08-13",3.33,3.375,3.28,3.3,3475700.0],["2025-08-14",3.25,3.34,3.24,3.29,2892900.0],["2025-08-15",3.29,3.33,3.23,3.25,3704700.0],["2025-08-18",3.21,3.243,3.103,3.11,4937400.0],["2025-08-19",3.12,3.15,3.02,3.04,4384100.0],["2025-08-20",3.05,3.18,3.04,3.12,3111100.0],["2025-08-21",3.12,3.2,3.1,3.19,2929200.0],["2025-08-22",3.2,3.32,3.17,3.19,3257200.0],["2025-08-25",3.19,3.21,3.02,3.03,3076400.0],["2025-08-26",3.02,3.125,3.02,3.09,6928800.0],["2025-08-27",3.12,3.15,2.98,3.01,4316000.0],["2025-08-28",3.04,3.15,3.01,3.13,3102900.0],["2025-08-29",3.12,3.15,3.03,3.14,2511900.0],["2025-09-02",3.07,3.22,3.05,3.11,3363100.0],["2025-09-03",3.1,3.195,3.05,3.12,6352400.0],["2025-09-04",3.11,3.14,3.01,3.02,4058200.0],["2025-09-05",3.02,3.05,2.9,2.96,5955900.0],["2025-09-08",2.97,3.15,2.92,3.13,5676500.0],["2025-09-09",3.13,3.135,2.96,3.0,3358600.0],["2025-09-10",3.015,3.05,2.92,2.93,2823400.0],["2025-09-11",2.935,2.99,2.93,2.99,2410000.0],["2025-09-12",2.99,2.99,2.91,2.95,2253900.0],["2025-09-15",2.97,3.02,2.92,2.92,2489900.0],["2025-09-16",2.91,2.945,2.81,2.83,3063300.0],["2025-09-17",2.83,2.88,2.8,2.8,2567800.0],["2025-09-18",2.8,2.97,2.8,2.96,3249700.0],["2025-09-19",2.96,2.98,2.81,2.82,11793000.0],["2025-09-22",2.78,2.81,2.74,2.79,1954900.0],["2025-09-23",2.79,2.9,2.78,2.83,2204100.0],["2025-09-24",2.85,2.88,2.77,2.77,1850800.0],["2025-09-25",2.76,2.78,2.69,2.71,2627000.0],["2025-09-26",2.71,2.74,2.675,2.74,1944700.0],["2025-09-29",2.75,2.79,2.7,2.71,1419100.0],["2025-09-30",2.73,2.75,2.66,2.73,2534100.0],["2025-10-01",2.72,2.73,2.665,2.68,1997300.0],["2025-10-02",2.68,2.765,2.66,2.71,2626700.0],["2025-10-03",2.72,2.92,2.71,2.83,2868200.0],["2025-10-06",2.84,3.01,2.81,2.97,4210600.0],["2025-10-07",2.99,2.99,2.875,2.95,3407500.0],["2025-10-08",2.99,3.02,2.83,2.85,2576100.0],["2025-10-09",2.85,2.965,2.85,2.89,2108700.0],["2025-10-10",2.89,2.91,2.75,2.75,2920100.0],["2025-10-13",2.77,2.81,2.69,2.78,2401000.0],["2025-10-14",2.75,2.84,2.7,2.79,1652600.0],["2025-10-15",2.79,2.965,2.79,2.95,2954800.0],["2025-10-16",2.97,3.1,2.89,2.92,3116500.0],["2025-10-17",2.9,2.96,2.865,2.93,2045400.0],["2025-10-20",2.95,3.175,2.93,3.16,3366700.0],["2025-10-21",3.16,3.18,3.06,3.12,3393100.0],["2025-10-22",3.09,3.1,2.93,2.99,2603600.0],["2025-10-23",3.0,3.045,2.96,2.98,1524800.0],["2025-10-24",3.0,3.07,2.985,3.03,1353900.0],["2025-10-27",3.06,3.185,3.05,3.17,2387700.0],["2025-10-28",3.2,3.2,3.07,3.09,6811300.0],["2025-10-29",2.16,2.56,2.08,2.1,25769800.0],["2025-10-30",2.09,2.32,2.065,2.1,9161500.0],["2025-10-31",2.11,2.23,2.07,2.21,6112300.0],["2025-11-03",2.2,2.22,2.065,2.12,4254700.0],["2025-11-04",2.1,2.145,2.07,2.09,5465500.0],["2025-11-05",2.08,2.13,2.063,2.12,3070700.0],["2025-11-06",2.11,2.11,1.98,2.01,4130200.0],["2025-11-07",2.02,2.07,1.96,2.04,4475800.0],["2025-11-10",1.73,1.75,1.57,1.67,16762300.0],["2025-11-11",1.68,1.84,1.67,1.81,5189400.0],["2025-11-12",1.82,1.89,1.77,1.85,4436000.0],["2025-11-13",1.82,1.83,1.75,1.76,3767200.0],["2025-11-14",1.73,1.79,1.64,1.67,13654300.0],["2025-11-17",1.69,1.835,1.67,1.76,6184800.0],["2025-11-18",1.75,1.75,1.615,1.65,5558700.0],["2025-11-19",1.65,1.66,1.57,1.59,3981100.0],["2025-11-20",1.62,1.656,1.525,1.54,4039300.0],["2025-11-21",1.51,1.59,1.49,1.55,3176200.0],["2025-11-24",1.56,1.6,1.535,1.59,2815100.0],["2025-11-25",1.57,1.645,1.56,1.57,2542400.0],["2025-11-26",1.55,1.6,1.52,1.59,2416500.0],["2025-11-28",1.6,1.6,1.54,1.58,1193200.0],["2025-12-01",1.6,1.63,1.5,1.51,4627900.0],["2025-12-02",1.51,1.52,1.445,1.47,5970100.0],["2025-12-03",1.47,1.58,1.46,1.57,4130300.0],["2025-12-04",1.57,1.605,1.53,1.59,1998800.0],["2025-12-05",1.59,1.6,1.53,1.54,2202100.0],["2025-12-08",1.55,1.62,1.53,1.62,3701400.0],["2025-12-09",1.6,1.625,1.55,1.58,3089400.0],["2025-12-10",1.58,1.63,1.56,1.63,4573900.0],["2025-12-11",1.63,1.7,1.62,1.66,2541500.0],["2025-12-12",1.67,1.7,1.65,1.66,2110700.0],["2025-12-15",1.68,1.68,1.59,1.61,2064000.0],["2025-12-16",1.61,1.67,1.6,1.62,2526900.0],["2025-12-17",1.61,1.68,1.61,1.61,2333500.0],["2025-12-18",1.63,1.725,1.62,1.67,3421600.0],["2025-12-19",1.68,1.71,1.655,1.66,5352000.0],["2025-12-22",1.65,1.73,1.64,1.66,2834600.0],["2025-12-23",1.68,1.68,1.605,1.65,2752900.0],["2025-12-24",1.65,1.71,1.64,1.7,1508800.0],["2025-12-26",1.68,1.68,1.635,1.66,2195600.0],["2025-12-29",1.65,1.66,1.61,1.62,3284600.0],["2025-12-30",1.62,1.646,1.58,1.59,2802200.0],["2025-12-31",1.6,1.63,1.585,1.61,2270500.0],["2026-01-02",1.63,1.63,1.55,1.55,2531200.0],["2026-01-05",1.54,1.566,1.5,1.51,2157000.0],["2026-01-06",1.5,1.52,1.46,1.47,2871800.0],["2026-01-07",1.48,1.565,1.48,1.53,2699600.0],["2026-01-08",1.52,1.53,1.49,1.49,3581100.0],["2026-01-09",1.5,1.54,1.48,1.52,2647200.0],["2026-01-12",1.49,1.49,1.36,1.4,6780800.0],["2026-01-13",1.41,1.41,1.31,1.38,4544400.0],["2026-01-14",1.37,1.42,1.341,1.38,3215600.0],["2026-01-15",1.38,1.39,1.33,1.34,2478900.0],["2026-01-16",1.34,1.41,1.335,1.36,2766800.0],["2026-01-20",1.32,1.36,1.3,1.34,2463400.0],["2026-01-21",1.35,1.39,1.33,1.37,2105500.0],["2026-01-22",1.36,1.45,1.36,1.44,2373100.0],["2026-01-23",1.45,1.45,1.35,1.36,4175500.0],["2026-01-26",1.36,1.45,1.355,1.43,3259400.0],["2026-01-27",1.43,1.525,1.39,1.51,2578100.0],["2026-01-28",1.52,1.53,1.44,1.45,2414700.0],["2026-01-29",1.46,1.48,1.42,1.45,1812300.0],["2026-01-30",1.47,1.48,1.4,1.41,2307800.0],["2026-02-02",1.39,1.429,1.365,1.38,3808800.0],["2026-02-03",1.39,1.44,1.37,1.41,2363500.0],["2026-02-04",1.42,1.42,1.355,1.37,3004600.0],["2026-02-05",1.36,1.39,1.35,1.38,3271600.0],["2026-02-06",1.36,1.4,1.33,1.39,3421000.0],["2026-02-09",1.37,1.51,1.33,1.5,3893800.0],["2026-02-10",1.5,1.54,1.45,1.51,7114000.0],["2026-02-11",1.53,1.56,1.45,1.55,4503900.0],["2026-02-12",1.55,1.6,1.33,1.36,6830600.0],["2026-02-13",1.35,1.37,1.2,1.21,6044400.0],["2026-02-17",1.21,1.24,1.15,1.2,4876000.0],["2026-02-18",1.19,1.215,1.17,1.18,1815600.0],["2026-02-19",1.18,1.19,1.15,1.18,2053300.0],["2026-02-20",1.18,1.19,1.14,1.18,2541100.0],["2026-02-23",1.19,1.26,1.18,1.21,2310500.0],["2026-02-24",1.21,1.27,1.19,1.24,2492000.0],["2026-02-25",1.25,1.27,1.2,1.21,3090300.0],["2026-02-26",1.465,1.51,1.26,1.32,5001600.0],["2026-02-27",1.3,1.345,1.26,1.31,6997500.0],["2026-03-02",1.27,1.3,1.24,1.26,3001400.0],["2026-03-03",1.23,1.27,1.21,1.22,3815400.0],["2026-03-04",1.23,1.28,1.22,1.25,1918000.0],["2026-03-05",1.23,1.24,1.18,1.19,2889400.0],["2026-03-06",1.23,1.28,1.205,1.27,2462200.0],["2026-03-09",1.26,1.37,1.255,1.35,2428400.0],["2026-03-10",1.36,1.385,1.33,1.38,2520200.0],["2026-03-11",1.38,1.4,1.33,1.4,2165000.0],["2026-03-12",1.4,1.42,1.341,1.4,3303000.0],["2026-03-13",1.41,1.52,1.4,1.46,3751000.0],["2026-03-16",1.48,1.535,1.46,1.51,2979200.0],["2026-03-17",1.52,1.56,1.48,1.49,3166300.0],["2026-03-18",1.48,1.515,1.41,1.44,2905300.0],["2026-03-19",1.41,1.44,1.39,1.42,1977400.0],["2026-03-20",1.42,1.455,1.39,1.42,7623400.0],["2026-03-23",1.43,1.45,1.39,1.4,1946500.0],["2026-03-24",1.37,1.4,1.33,1.36,2408300.0],["2026-03-25",1.4,1.415,1.362,1.39,1885200.0],["2026-03-26",1.39,1.44,1.36,1.39,1818600.0],["2026-03-27",1.37,1.38,1.32,1.34,2635200.0],["2026-03-30",1.34,1.355,1.3,1.32,2639500.0],["2026-03-31",1.34,1.4,1.338,1.39,1897800.0],["2026-04-01",1.4,1.46,1.4,1.41,1853900.0],["2026-04-02",1.39,1.399,1.355,1.38,1879400.0],["2026-04-06",1.37,1.4,1.32,1.32,2362200.0],["2026-04-07",1.32,1.39,1.3,1.38,2363700.0],["2026-04-08",1.41,1.47,1.4,1.43,2523600.0],["2026-04-09",1.42,1.45,1.41,1.41,1280500.0],["2026-04-10",1.41,1.46,1.38,1.4,2051400.0],["2026-04-13",1.4,1.47,1.39,1.47,1738800.0],["2026-04-14",1.48,1.56,1.47,1.56,2259200.0],["2026-04-15",1.57,1.595,1.53,1.55,2092800.0],["2026-04-16",1.54,1.56,1.35,1.35,5257200.0],["2026-04-17",1.38,1.45,1.325,1.405,4082400.0],["2026-04-20",1.41,1.45,1.4,1.43,1971600.0],["2026-04-21",1.45,1.455,1.4,1.41,1842500.0],["2026-04-22",1.42,1.45,1.4,1.42,1492300.0],["2026-04-23",1.43,1.44,1.39,1.43,2168200.0],["2026-04-24",1.42,1.45,1.41,1.43,2379700.0],["2026-04-27",1.43,1.509,1.42,1.42,2701200.0],["2026-04-28",1.44,1.459,1.41,1.42,1536600.0],["2026-04-29",1.41,1.41,1.35,1.36,2178300.0],["2026-04-30",1.39,1.405,1.36,1.38,1291800.0],["2026-05-01",1.4,1.435,1.38,1.4,2575400.0],["2026-05-04",1.41,1.53,1.41,1.5,3274400.0],["2026-05-05",1.52,1.54,1.43,1.45,2375100.0],["2026-05-06",1.47,1.53,1.46,1.48,3994000.0],["2026-05-07",1.14,1.225,1.13,1.18,11754300.0],["2026-05-08",1.17,1.2,1.125,1.16,4398000.0],["2026-05-11",1.15,1.23,1.14,1.15,5541700.0],["2026-05-12",1.17,1.23,1.17,1.18,4573600.0],["2026-05-13",1.17,1.2,1.16,1.18,4081200.0],["2026-05-14",1.17,1.19,1.13,1.13,4085900.0],["2026-05-15",1.14,1.14,1.06,1.06,4820200.0],["2026-05-18",1.06,1.089,1.0,1.01,6631600.0],["2026-05-19",0.976,1.01,0.875,0.895,15501800.0],["2026-05-20",0.9,1.02,0.895,1.01,18782800.0],["2026-05-21",1.0,1.07,0.99,1.02,5545300.0],["2026-05-22",1.01,1.05,1.0,1.02,2321300.0],["2026-05-26",1.02,1.08,1.019,1.04,2980900.0],["2026-05-27",1.05,1.08,1.03,1.03,2732600.0],["2026-05-28",1.04,1.069,1.012,1.05,2954600.0],["2026-05-29",1.04,1.055,1.02,1.02,2702600.0],["2026-06-01",1.03,1.045,1.0,1.02,2756700.0],["2026-06-02",1.01,1.019,0.91,0.936,7220200.0],["2026-06-03",0.936,0.97,0.92,0.97,4549200.0],["2026-06-04",0.968,1.0,0.96,0.97,2392900.0],["2026-06-05",0.964,0.987,0.929,0.935,1848100.0],["2026-06-08",0.952,0.97,0.9,0.936,2488800.0],["2026-06-09",0.948,0.96,0.903,0.92,2077700.0],["2026-06-10",0.92,0.959,0.823,0.873,7210100.0],["2026-06-11",0.86,0.926,0.84,0.899,16696100.0],["2026-06-12",0.89,0.959,0.884,0.925,5248700.0],["2026-06-15",0.932,0.942,0.9,0.939,5536000.0],["2026-06-16",0.923,1.02,0.92,0.984,8095700.0],["2026-06-17",0.989,1.05,0.98,1.02,3953600.0],["2026-06-18",1.05,1.08,0.996,1.07,22933800.0],["2026-06-22",1.08,1.14,1.07,1.09,5081400.0],["2026-06-23",1.09,1.14,1.09,1.1,2438000.0],["2026-06-24",1.1,1.125,1.05,1.06,3980700.0],["2026-06-25",1.04,1.08,1.03,1.04,3211400.0],["2026-06-26",1.04,1.14,1.034,1.14,11583400.0],["2026-06-29",1.14,1.16,1.09,1.11,3574800.0],["2026-06-30",1.285,1.29,1.11,1.14,6941800.0],["2026-07-01",1.15,1.255,1.15,1.21,6050500.0],["2026-07-02",1.22,1.24,1.16,1.24,4198700.0],["2026-07-06",1.245,1.33,1.234,1.3,6339429.212962],["2026-07-07",1.3,1.39,1.29,1.36,5860162.62199],["2026-07-08",1.34,1.42,1.33,1.42,6593200.630726],["2026-07-09",1.41,1.46,1.355,1.43,4538594.735165],["2026-07-10",1.43,1.4394,1.36,1.4,4152397.239142],["2026-07-13",1.37,1.39,1.34,1.38,3385782.750856],["2026-07-14",1.39,1.42,1.38,1.4,2723603.692246],["2026-07-15",1.39,1.4,1.36,1.38,1712919.08165],["2026-07-27",1.24,1.3,1.24,1.28,1859289.289084],["2026-07-28",1.28,1.29,1.22,1.27,1667111.132755],["2026-07-29",1.26,1.28,1.24,1.26,1961989.790997],["2026-07-30",1.24,1.36,1.24,1.35,3117062.932657],["2026-07-31",1.34,1.3491,1.295,1.32,2057838.143882],["2026-08-03",1.31,1.34,1.295,1.31,2095873.276149],["2026-08-04",1.31,1.35,1.31,1.32,2695653.933533],["2026-08-05",1.32,1.355,1.28,1.29,4527749.595422],["2026-08-06",0.9021,1.01,0.85,0.9544,17685523.582746],["2026-08-07",0.961,0.962,0.8862,0.9099,10921247.09299],["2026-08-10",0.9,0.909,0.8419,0.85425,3946169.053641],["2026-08-11",0.84,0.8849,0.84,0.8665,3789794.021293],["2026-08-12",0.8724,0.91,0.867,0.8932,4548488.252009]]}