{"t":"ARDX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-19",14.5,14.88,14.09,14.11,1583100.0],["2014-06-20",14.06,14.54,14.05,14.31,74500.0],["2014-06-23",14.36,15.88,14.36,15.15,99600.0],["2014-06-24",15.2,16.0,15.2,15.81,50200.0],["2014-06-25",15.67,15.93,15.35,15.45,30900.0],["2014-06-26",15.45,15.95,15.23,15.54,36200.0],["2014-06-27",15.63,16.0,15.59,15.96,12000.0],["2014-06-30",15.85,16.0,15.51,15.97,20200.0],["2014-07-01",16.0,18.0,15.984,17.74,45500.0],["2014-07-02",17.86,19.49,17.86,19.44,48300.0],["2014-07-03",19.49,20.5,19.462,20.44,19500.0],["2014-07-07",20.63,21.6,18.61,19.0,67700.0],["2014-07-08",19.1,19.84,17.4,17.7,29000.0],["2014-07-09",17.7,18.97,17.12,17.92,29800.0],["2014-07-10",16.71,17.2,16.0,16.5,64600.0],["2014-07-11",16.45,18.01,16.45,17.75,24400.0],["2014-07-14",18.24,18.51,15.88,16.51,109200.0],["2014-07-15",16.55,16.71,16.03,16.5,31500.0],["2014-07-16",16.47,16.61,16.09,16.39,26300.0],["2014-07-17",16.29,16.65,16.2,16.24,31200.0],["2014-07-18",16.38,16.38,15.85,16.2,14800.0],["2014-07-21",16.06,16.11,15.2,15.2,22500.0],["2014-07-22",15.2,16.44,15.161,16.25,6700.0],["2014-07-23",16.17,16.17,15.332,15.91,33700.0],["2014-07-24",15.94,16.44,15.51,15.79,64200.0],["2014-07-25",15.61,15.78,15.16,15.69,55400.0],["2014-07-28",15.58,15.8,15.2,15.37,9500.0],["2014-07-29",15.26,15.9,15.16,15.65,5800.0],["2014-07-30",15.53,15.54,15.15,15.2,8100.0],["2014-07-31",15.06,15.06,14.37,14.46,31500.0],["2014-08-01",14.53,14.53,12.97,13.23,25500.0],["2014-08-04",13.26,13.75,12.8,13.39,28600.0],["2014-08-05",13.35,13.38,12.46,13.02,24000.0],["2014-08-06",12.35,13.0,12.13,12.36,16900.0],["2014-08-07",12.6,12.6,11.37,12.03,17200.0],["2014-08-08",11.56,12.3,11.56,11.7,12800.0],["2014-08-11",11.75,12.28,11.63,11.86,19600.0],["2014-08-12",11.9,12.18,11.68,11.97,7700.0],["2014-08-13",12.21,12.59,11.82,12.09,4900.0],["2014-08-14",12.1,12.1,11.522,11.99,38700.0],["2014-08-15",11.79,12.245,11.37,11.65,56600.0],["2014-08-18",11.95,12.47,11.78,12.24,17300.0],["2014-08-19",12.38,12.48,12.02,12.46,10300.0],["2014-08-20",12.499,12.9,12.3,12.885,24600.0],["2014-08-21",11.876,13.0,11.83,12.46,30700.0],["2014-08-22",12.16,12.75,12.0,12.6,15500.0],["2014-08-25",12.75,13.69,12.75,13.24,29700.0],["2014-08-26",13.28,13.45,12.61,13.44,12200.0],["2014-08-27",13.5,14.23,13.4,13.9,18400.0],["2014-08-28",13.96,14.99,13.64,14.93,19500.0],["2014-08-29",14.93,15.0,14.772,14.96,5800.0],["2014-09-02",14.54,14.62,13.91,14.62,13800.0],["2014-09-03",14.12,14.49,13.98,14.37,15300.0],["2014-09-04",14.06,14.75,13.99,14.175,14600.0],["2014-09-05",13.98,14.3,13.98,13.98,18700.0],["2014-09-08",14.25,14.58,14.17,14.32,28600.0],["2014-09-09",14.54,14.55,13.495,13.75,38700.0],["2014-09-10",14.78,14.78,13.75,13.76,23200.0],["2014-09-11",13.74,14.09,12.31,12.98,47900.0],["2014-09-12",12.98,13.72,12.62,12.7,36100.0],["2014-09-15",12.82,14.016,12.76,13.91,30900.0],["2014-09-16",13.96,14.45,13.43,13.69,55300.0],["2014-09-17",13.35,13.7,12.96,13.04,28900.0],["2014-09-18",13.01,14.16,13.01,13.24,12800.0],["2014-09-19",13.92,14.0,12.71,12.71,81600.0],["2014-09-22",13.17,13.71,12.54,12.89,28600.0],["2014-09-23",12.89,14.39,12.65,14.01,30600.0],["2014-09-24",14.01,14.35,13.63,14.08,28700.0],["2014-09-25",13.92,14.1,13.66,13.95,22200.0],["2014-09-26",13.99,14.2,13.79,14.14,35000.0],["2014-09-29",14.05,14.52,13.92,14.39,32200.0],["2014-09-30",14.15,14.4,13.8,14.21,516200.0],["2014-10-01",15.4,20.0,15.1,19.0,908500.0],["2014-10-02",19.0,19.93,18.67,19.38,153200.0],["2014-10-03",19.38,22.87,18.91,22.48,204800.0],["2014-10-06",22.5,25.23,22.5,24.13,190400.0],["2014-10-07",24.0,24.0,22.021,22.45,127000.0],["2014-10-08",22.45,22.45,20.49,21.0,70300.0],["2014-10-09",20.81,21.28,18.669,19.01,158800.0],["2014-10-10",18.86,20.35,18.86,19.61,58600.0],["2014-10-13",19.39,20.47,19.2,20.24,52800.0],["2014-10-14",20.53,20.84,19.51,20.0,70300.0],["2014-10-15",20.02,20.08,18.57,19.08,112600.0],["2014-10-16",19.0,21.2,19.0,20.77,40600.0],["2014-10-17",21.01,21.01,20.11,20.79,46700.0],["2014-10-20",20.64,22.61,19.76,19.98,79300.0],["2014-10-21",20.03,21.8,20.03,21.16,44700.0],["2014-10-22",21.61,24.22,20.505,23.5,82000.0],["2014-10-23",23.96,24.69,22.5,22.98,43900.0],["2014-10-24",23.08,24.49,21.06,21.35,35800.0],["2014-10-27",21.19,24.246,19.43,20.09,27100.0],["2014-10-28",19.85,20.315,19.33,20.3,30700.0],["2014-10-29",20.304,21.17,19.82,20.39,8500.0],["2014-10-30",20.359,21.91,19.9,19.91,69700.0],["2014-10-31",20.25,22.328,20.25,21.93,91900.0],["2014-11-03",21.8,23.0,20.82,22.58,21000.0],["2014-11-04",24.0,24.0,21.44,22.42,27300.0],["2014-11-05",23.29,23.3,21.55,23.14,15500.0],["2014-11-06",22.55,24.25,22.31,24.01,32000.0],["2014-11-07",24.01,24.76,23.2,23.49,31300.0],["2014-11-10",23.24,23.7,21.75,22.69,45800.0],["2014-11-11",22.51,22.51,21.5,21.91,25500.0],["2014-11-12",21.62,23.58,21.43,21.6,21500.0],["2014-11-13",21.6,21.935,20.901,21.65,19600.0],["2014-11-14",21.93,21.93,21.19,21.64,10100.0],["2014-11-17",21.63,21.73,20.2,20.26,19700.0],["2014-11-18",20.28,21.35,20.17,21.33,14600.0],["2014-11-19",21.15,21.3,20.37,20.97,15000.0],["2014-11-20",20.86,22.18,20.68,22.17,16800.0],["2014-11-21",22.57,23.604,22.04,22.81,15100.0],["2014-11-24",23.53,23.85,23.0,23.84,25500.0],["2014-11-25",23.95,23.95,23.17,23.92,10400.0],["2014-11-26",23.98,26.29,23.98,26.27,15100.0],["2014-11-28",25.61,27.24,25.61,26.77,19200.0],["2014-12-01",27.06,28.36,26.72,27.81,32500.0],["2014-12-02",27.85,29.99,27.85,29.2,43300.0],["2014-12-03",29.42,33.01,29.0,32.89,50000.0],["2014-12-04",33.4,35.48,31.85,32.74,70000.0],["2014-12-05",32.65,34.37,32.354,32.83,41900.0],["2014-12-08",32.94,33.49,30.86,30.87,33800.0],["2014-12-09",30.13,31.911,28.38,30.17,37000.0],["2014-12-10",29.79,29.79,28.3,28.75,24900.0],["2014-12-11",28.77,29.45,28.46,28.46,24400.0],["2014-12-12",28.38,31.52,28.38,30.35,29400.0],["2014-12-15",26.0,28.22,21.128,23.06,332600.0],["2014-12-16",22.3,23.964,22.3,23.32,152800.0],["2014-12-17",22.68,23.66,22.68,23.43,56900.0],["2014-12-18",23.42,24.67,23.25,24.05,57400.0],["2014-12-19",23.11,24.05,23.11,23.86,95200.0],["2014-12-22",23.5,24.05,23.28,23.9,64100.0],["2014-12-23",23.64,23.94,22.0,22.71,142200.0],["2014-12-24",22.04,22.535,20.67,20.97,91800.0],["2014-12-26",21.6,22.44,20.91,21.44,32100.0],["2014-12-29",20.65,21.2,19.36,20.23,115200.0],["2014-12-30",19.64,20.05,18.75,19.03,101000.0],["2014-12-31",18.86,19.27,18.13,18.89,176000.0],["2015-01-02",19.47,20.3,18.95,20.26,73100.0],["2015-01-05",20.26,21.962,20.13,21.96,66200.0],["2015-01-06",22.19,23.44,22.1,23.02,79000.0],["2015-01-07",22.75,23.48,22.52,23.33,47100.0],["2015-01-08",23.0,24.55,23.0,23.55,437500.0],["2015-01-09",23.05,24.42,23.05,23.5,76200.0],["2015-01-12",24.07,24.14,23.0,23.75,96700.0],["2015-01-13",23.84,24.32,22.94,23.79,164400.0],["2015-01-14",23.69,24.71,23.02,24.32,85800.0],["2015-01-15",24.47,24.47,24.01,24.27,93100.0],["2015-01-16",24.05,25.93,24.05,25.57,93000.0],["2015-01-20",25.67,26.0,24.67,25.38,111800.0],["2015-01-21",25.51,25.85,24.311,25.0,35900.0],["2015-01-22",25.13,26.75,24.45,26.31,287300.0],["2015-01-23",26.13,27.06,26.13,26.62,76600.0],["2015-01-26",26.33,26.97,25.3,26.16,47200.0],["2015-01-27",26.11,27.0,25.38,25.78,37300.0],["2015-01-28",25.85,27.99,25.85,27.44,113100.0],["2015-01-29",27.42,27.73,26.27,27.37,133000.0],["2015-01-30",26.95,27.74,26.69,27.01,227700.0],["2015-02-02",25.64,25.64,18.301,19.25,927000.0],["2015-02-03",18.7,19.28,15.34,15.54,450000.0],["2015-02-04",16.0,17.18,15.6,15.78,288800.0],["2015-02-05",15.73,16.47,15.46,15.95,167100.0],["2015-02-06",15.94,16.2,15.73,15.92,82800.0],["2015-02-09",15.61,16.04,15.61,15.89,82300.0],["2015-02-10",15.81,16.07,15.61,15.78,82100.0],["2015-02-11",15.69,16.23,15.53,15.83,78700.0],["2015-02-12",16.0,16.63,15.68,16.43,79700.0],["2015-02-13",16.45,17.19,16.2,17.14,73900.0],["2015-02-17",17.25,17.25,16.1,16.37,49800.0],["2015-02-18",16.227,17.67,16.14,17.63,65600.0],["2015-02-19",17.82,18.15,17.01,17.19,56500.0],["2015-02-20",17.45,17.49,16.55,17.18,62500.0],["2015-02-23",17.05,17.45,16.45,17.29,37500.0],["2015-02-24",17.41,17.41,16.28,16.88,70400.0],["2015-02-25",16.889,17.43,16.3,17.3,34000.0],["2015-02-26",16.22,16.63,14.78,16.01,116200.0],["2015-02-27",16.0,16.4,15.74,15.745,72500.0],["2015-03-02",16.19,16.784,15.5,16.46,97600.0],["2015-03-03",16.43,16.43,15.34,15.4,105200.0],["2015-03-04",15.05,15.96,15.0,15.6,81000.0],["2015-03-05",15.57,16.22,15.21,16.08,45600.0],["2015-03-06",15.95,15.98,15.49,15.66,53600.0],["2015-03-09",15.31,15.56,14.9,15.13,93700.0],["2015-03-10",15.2,15.6,14.81,15.33,54700.0],["2015-03-11",15.43,15.6,15.05,15.35,41900.0],["2015-03-12",15.32,15.595,14.82,15.53,58900.0],["2015-03-13",15.62,16.22,15.33,15.5,54500.0],["2015-03-16",15.74,15.81,15.1,15.71,47400.0],["2015-03-17",15.75,15.94,15.22,15.63,27200.0],["2015-03-18",15.63,15.695,15.3,15.57,43300.0],["2015-03-19",15.55,16.16,15.51,15.9,40500.0],["2015-03-20",15.91,16.18,15.26,15.28,106500.0],["2015-03-23",15.21,15.7,14.91,15.15,140500.0],["2015-03-24",15.21,15.64,15.0,15.13,73100.0],["2015-03-25",15.01,15.15,14.12,14.3,97400.0],["2015-03-26",14.3,14.54,13.94,14.03,74500.0],["2015-03-27",14.09,14.616,14.0,14.01,80700.0],["2015-03-30",13.99,14.05,13.14,13.21,94300.0],["2015-03-31",13.08,13.31,13.0,13.09,65400.0],["2015-04-01",13.08,13.83,12.91,13.24,69100.0],["2015-04-02",13.2,13.26,12.96,13.02,49800.0],["2015-04-06",12.95,13.09,12.55,12.69,85500.0],["2015-04-07",12.74,12.88,12.08,12.22,110200.0],["2015-04-08",12.14,12.55,12.04,12.33,95100.0],["2015-04-09",12.33,13.19,12.25,12.87,313200.0],["2015-04-10",13.0,13.76,12.7,12.82,122400.0],["2015-04-13",12.8,13.755,12.8,13.34,115400.0],["2015-04-14",13.48,13.48,12.91,13.05,103200.0],["2015-04-15",13.08,13.31,12.88,13.15,110100.0],["2015-04-16",13.17,13.25,12.46,12.53,89100.0],["2015-04-17",12.31,12.79,12.3,12.48,103600.0],["2015-04-20",12.48,12.96,11.59,12.75,144200.0],["2015-04-21",12.88,13.12,12.45,12.52,131800.0],["2015-04-22",12.6,12.75,12.04,12.51,114400.0],["2015-04-23",12.44,12.505,12.14,12.41,121700.0],["2015-04-24",12.45,12.5,11.88,11.92,101900.0],["2015-04-27",12.0,12.415,11.52,11.74,123700.0],["2015-04-28",11.79,11.94,11.364,11.55,73500.0],["2015-04-29",11.47,11.78,11.3,11.37,68300.0],["2015-04-30",11.2,11.25,10.4,10.5,153700.0],["2015-05-01",10.47,11.13,10.47,11.01,41600.0],["2015-05-04",10.81,10.99,10.7,10.96,52800.0],["2015-05-05",10.99,10.99,10.8,10.91,43100.0],["2015-05-06",8.9,8.92,7.95,8.32,588800.0],["2015-05-07",8.52,8.83,8.01,8.66,159800.0],["2015-05-08",8.76,8.9,8.58,8.86,82100.0],["2015-05-11",8.86,9.17,8.86,9.0,111400.0],["2015-05-12",8.91,9.18,8.51,9.06,81300.0],["2015-05-13",9.03,9.08,8.282,8.96,75000.0],["2015-05-14",8.96,9.39,8.65,8.92,123200.0],["2015-05-15",8.98,9.07,8.7,8.95,61200.0],["2015-05-18",8.95,9.26,8.87,9.22,61700.0],["2015-05-19",9.63,10.73,8.06,10.63,587000.0],["2015-05-20",11.25,12.4,11.0,11.69,435300.0],["2015-05-21",11.55,11.55,10.83,11.17,188300.0],["2015-05-22",11.06,11.344,11.0,11.03,552300.0],["2015-05-26",11.18,11.18,10.617,10.91,104600.0],["2015-05-27",10.97,11.15,10.68,11.12,60700.0],["2015-05-28",11.13,11.13,10.675,10.96,42400.0],["2015-05-29",10.94,11.15,10.6,10.95,78500.0],["2015-06-01",10.97,10.97,9.99,10.16,81200.0],["2015-06-02",9.9,10.72,9.9,10.7,52400.0],["2015-06-03",12.5,15.57,12.4,14.95,995200.0],["2015-06-04",16.14,16.14,14.19,14.51,433600.0],["2015-06-05",14.62,14.81,14.25,14.54,135900.0],["2015-06-08",14.5,14.77,14.3,14.64,162200.0],["2015-06-09",14.69,14.87,14.42,14.61,110100.0],["2015-06-10",14.8,15.43,14.41,15.04,155100.0],["2015-06-11",15.02,15.2,14.17,14.6,124500.0],["2015-06-12",14.61,14.66,14.13,14.64,68200.0],["2015-06-15",14.93,17.02,14.87,16.96,559000.0],["2015-06-16",17.61,17.66,15.1,15.69,254500.0],["2015-06-17",15.65,16.3,15.38,16.05,105800.0],["2015-06-18",16.21,17.01,16.21,16.36,122900.0],["2015-06-19",16.48,16.8,15.97,16.48,111100.0],["2015-06-22",16.38,16.64,15.92,16.43,99300.0],["2015-06-23",16.52,17.04,16.34,16.87,156000.0],["2015-06-24",16.81,17.0,15.75,15.93,110900.0],["2015-06-25",16.0,16.4,15.59,16.05,98100.0],["2015-06-26",15.97,16.32,15.55,15.89,975700.0],["2015-06-29",15.75,16.33,14.77,14.92,188100.0],["2015-06-30",15.17,16.19,14.71,15.97,191700.0],["2015-07-01",16.09,16.23,15.49,16.09,85900.0],["2015-07-02",16.17,16.27,15.65,15.89,77100.0],["2015-07-06",15.65,17.0,15.0,16.96,116300.0],["2015-07-07",16.85,16.85,16.12,16.66,51600.0],["2015-07-08",16.948,16.948,15.717,15.94,54700.0],["2015-07-09",16.2,16.75,15.89,16.46,92000.0],["2015-07-10",16.7,17.94,16.624,17.67,110300.0],["2015-07-13",17.52,17.77,17.01,17.29,114900.0],["2015-07-14",17.2,18.137,17.01,17.67,194300.0],["2015-07-15",17.79,17.79,16.66,16.89,178500.0],["2015-07-16",17.05,17.4,16.74,16.99,82100.0],["2015-07-17",17.09,17.17,16.88,16.99,169500.0],["2015-07-20",17.0,17.5,16.95,17.25,93100.0],["2015-07-21",17.15,17.73,16.97,17.63,314700.0],["2015-07-22",17.46,18.59,17.07,18.09,119400.0],["2015-07-23",18.22,18.859,18.09,18.1,62900.0],["2015-07-24",18.1,18.14,17.51,18.01,101000.0],["2015-07-27",17.8,19.17,17.56,19.14,143200.0],["2015-07-28",19.23,20.1,18.96,19.63,340300.0],["2015-07-29",19.78,19.86,19.1,19.27,156600.0],["2015-07-30",19.31,19.566,18.41,18.88,249000.0],["2015-07-31",18.88,19.76,18.73,19.72,584300.0],["2015-08-03",19.6,20.261,17.67,19.87,91500.0],["2015-08-04",19.86,19.9,19.365,19.79,57600.0],["2015-08-05",19.86,19.95,19.01,19.23,104000.0],["2015-08-06",19.07,19.3,18.24,18.41,96800.0],["2015-08-07",18.25,18.55,18.25,18.29,81500.0],["2015-08-10",18.32,18.76,18.0,18.11,143900.0],["2015-08-11",18.0,18.99,17.83,18.71,95700.0],["2015-08-12",19.5,19.5,17.74,18.25,148300.0],["2015-08-13",18.21,19.06,17.82,18.21,94600.0],["2015-08-14",18.13,18.96,17.75,18.91,75300.0],["2015-08-17",18.95,19.06,18.58,18.87,166100.0],["2015-08-18",19.09,20.0,18.56,19.36,302700.0],["2015-08-19",18.99,19.3,17.68,18.2,111600.0],["2015-08-20",18.03,18.38,17.27,17.29,97500.0],["2015-08-21",16.8,17.9,16.6,17.41,112100.0],["2015-08-24",16.72,17.66,16.02,16.72,131200.0],["2015-08-25",17.37,17.91,17.1,17.13,140900.0],["2015-08-26",17.56,18.92,17.19,17.7,158800.0],["2015-08-27",17.85,17.85,17.2,17.63,142600.0],["2015-08-28",17.46,18.89,17.4,18.75,106300.0],["2015-08-31",18.74,19.37,18.07,18.98,124600.0],["2015-09-01",18.32,19.37,17.97,18.77,108500.0],["2015-09-02",18.86,19.5,18.0,19.2,129800.0],["2015-09-03",19.25,19.73,18.39,18.58,131500.0],["2015-09-04",18.3,19.65,18.3,18.89,119700.0],["2015-09-08",19.16,20.992,19.08,20.46,291500.0],["2015-09-09",20.82,20.92,19.67,19.88,214300.0],["2015-09-10",19.9,20.98,19.39,20.65,202100.0],["2015-09-11",20.64,21.28,18.65,20.84,130500.0],["2015-09-14",20.84,21.77,20.75,21.3,150400.0],["2015-09-15",21.54,22.15,20.88,21.33,178200.0],["2015-09-16",21.35,21.924,20.5,20.93,170200.0],["2015-09-17",20.94,21.915,20.47,21.49,122500.0],["2015-09-18",21.23,22.0,20.88,21.99,207500.0],["2015-09-21",22.08,22.48,20.66,21.15,94000.0],["2015-09-22",21.4,22.0,20.97,21.4,150700.0],["2015-09-23",21.51,21.848,20.89,21.29,108200.0],["2015-09-24",21.2,21.66,20.45,21.63,122400.0],["2015-09-25",21.89,21.99,19.97,20.08,156300.0],["2015-09-28",20.06,20.06,17.49,17.68,207500.0],["2015-09-29",17.53,17.9,16.15,16.65,105600.0],["2015-09-30",16.94,17.36,16.24,17.28,194600.0],["2015-10-01",17.23,17.61,16.22,16.79,178600.0],["2015-10-02",16.61,18.66,16.465,18.65,148000.0],["2015-10-05",18.9,19.41,18.12,18.43,163200.0],["2015-10-06",18.46,18.82,17.105,18.52,176300.0],["2015-10-07",18.67,20.1,18.17,20.07,164200.0],["2015-10-08",19.88,20.44,19.07,20.04,96700.0],["2015-10-09",20.11,21.27,20.11,20.7,460600.0],["2015-10-12",20.82,21.01,20.16,20.52,111500.0],["2015-10-13",20.45,20.81,19.97,20.13,97100.0],["2015-10-14",20.26,20.438,18.41,18.63,115000.0],["2015-10-15",18.56,20.06,18.333,19.43,182900.0],["2015-10-16",19.56,19.67,18.99,19.4,72400.0],["2015-10-19",19.27,19.75,18.45,19.27,198200.0],["2015-10-20",19.32,19.57,18.15,18.53,208300.0],["2015-10-21",18.65,19.4,16.89,17.18,246000.0],["2015-10-22",17.23,18.01,16.6,17.0,114100.0],["2015-10-23",17.21,17.25,15.77,15.85,166000.0],["2015-10-26",15.73,18.2,15.15,17.18,279000.0],["2015-10-27",17.15,17.15,15.95,16.39,166100.0],["2015-10-28",16.49,17.62,16.49,17.49,158000.0],["2015-10-29",17.49,17.9,16.82,16.93,90700.0],["2015-10-30",16.8,17.05,16.27,16.38,48900.0],["2015-11-02",16.36,17.63,16.36,17.31,62700.0],["2015-11-03",17.3,17.93,17.13,17.57,133300.0],["2015-11-04",17.58,18.45,17.37,18.22,84100.0],["2015-11-05",18.19,18.25,17.35,18.01,58800.0],["2015-11-06",17.96,19.45,17.25,19.12,61100.0],["2015-11-09",19.0,19.4,18.52,19.12,81200.0],["2015-11-10",19.08,19.37,18.54,19.25,68500.0],["2015-11-11",19.25,19.45,18.56,19.27,70200.0],["2015-11-12",16.9,19.99,15.125,18.1,214600.0],["2015-11-13",19.88,19.88,18.09,18.42,74300.0],["2015-11-16",18.47,18.47,17.44,18.16,86200.0],["2015-11-17",18.28,18.59,17.7,17.81,86600.0],["2015-11-18",17.92,18.03,17.15,17.95,116200.0],["2015-11-19",17.85,17.87,16.92,17.01,103400.0],["2015-11-20",17.12,17.79,16.76,17.25,281200.0],["2015-11-23",17.17,18.33,17.05,18.23,59400.0],["2015-11-24",18.02,18.7,18.02,18.48,39200.0],["2015-11-25",18.38,19.55,18.38,19.54,59700.0],["2015-11-27",19.5,20.328,17.99,19.92,116700.0],["2015-11-30",20.13,20.15,17.37,19.56,143400.0],["2015-12-01",19.68,20.54,18.01,20.26,80800.0],["2015-12-02",19.94,20.98,19.49,20.36,107800.0],["2015-12-03",20.32,20.51,18.68,19.05,63300.0],["2015-12-04",19.25,19.25,17.91,19.0,94600.0],["2015-12-07",19.02,20.17,17.79,17.95,102600.0],["2015-12-08",17.75,18.71,17.3,18.5,60400.0],["2015-12-09",18.44,18.44,17.27,17.69,92300.0],["2015-12-10",17.71,18.19,17.45,18.04,70600.0],["2015-12-11",17.86,18.89,17.86,18.56,70800.0],["2015-12-14",18.64,19.42,18.392,19.18,116000.0],["2015-12-15",19.3,20.5,19.3,19.91,127000.0],["2015-12-16",19.99,20.08,19.4,20.0,165800.0],["2015-12-17",20.0,20.0,19.15,19.5,171400.0],["2015-12-18",19.51,20.3,19.1,19.61,970800.0],["2015-12-21",19.89,20.73,19.52,19.89,66800.0],["2015-12-22",20.13,20.17,18.23,18.73,115500.0],["2015-12-23",18.85,19.21,18.07,18.93,45000.0],["2015-12-24",19.0,19.19,18.42,19.02,35600.0],["2015-12-28",18.91,19.69,18.35,18.77,64900.0],["2015-12-29",18.86,19.85,18.5,19.81,129400.0],["2015-12-30",19.86,20.18,19.17,19.2,70700.0],["2015-12-31",19.09,19.69,18.09,18.12,82700.0],["2016-01-04",17.58,17.77,16.75,17.22,115300.0],["2016-01-05",17.9,17.9,16.27,16.46,135200.0],["2016-01-06",16.3,16.33,14.8,14.96,190800.0],["2016-01-07",12.36,12.36,9.17,10.09,1090000.0],["2016-01-08",11.06,11.29,10.11,10.72,3255500.0],["2016-01-11",10.71,10.83,10.0,10.31,495700.0],["2016-01-12",10.4,10.81,10.01,10.55,306700.0],["2016-01-13",10.65,10.72,9.7,9.85,349700.0],["2016-01-14",9.92,10.649,9.43,10.52,433500.0],["2016-01-15",10.32,11.025,10.11,10.55,692400.0],["2016-01-19",10.75,10.98,10.15,10.8,336800.0],["2016-01-20",10.49,10.96,10.29,10.77,384000.0],["2016-01-21",10.82,11.14,10.486,10.77,196400.0],["2016-01-22",11.0,11.87,10.73,11.75,259900.0],["2016-01-25",11.69,12.27,11.26,11.55,202900.0],["2016-01-26",11.57,11.68,10.9,11.41,156400.0],["2016-01-27",11.34,11.4,10.364,10.53,247100.0],["2016-01-28",10.72,10.92,9.8,10.09,551100.0],["2016-01-29",10.16,10.74,9.91,10.41,1249800.0],["2016-02-01",10.4,10.78,10.19,10.57,181700.0],["2016-02-02",10.32,10.46,9.65,9.87,145900.0],["2016-02-03",9.84,9.98,9.13,9.87,344100.0],["2016-02-04",9.8,10.56,9.61,10.1,135900.0],["2016-02-05",9.94,10.03,9.65,9.82,212400.0],["2016-02-08",9.67,9.68,8.86,9.1,289700.0],["2016-02-09",8.96,9.44,8.87,9.16,173800.0],["2016-02-10",9.26,10.0,9.02,9.4,150000.0],["2016-02-11",9.12,9.44,9.03,9.38,176500.0],["2016-02-12",9.49,10.26,9.2,10.22,141200.0],["2016-02-16",10.36,10.69,10.12,10.59,118000.0],["2016-02-17",10.7,11.55,10.53,11.26,194000.0],["2016-02-18",11.29,11.47,10.37,10.45,133900.0],["2016-02-19",10.42,11.02,10.11,10.85,159000.0],["2016-02-22",11.0,11.165,10.81,10.89,112000.0],["2016-02-23",10.82,11.08,10.01,10.04,227800.0],["2016-02-24",9.8,10.51,9.76,10.09,138500.0],["2016-02-25",10.01,10.2,9.62,9.84,122500.0],["2016-02-26",9.91,10.22,9.68,9.94,120500.0],["2016-02-29",9.91,9.91,9.29,9.66,273800.0],["2016-03-01",9.74,10.28,9.48,10.25,210500.0],["2016-03-02",10.2,10.97,9.305,10.54,206200.0],["2016-03-03",10.88,10.955,9.95,10.06,143400.0],["2016-03-04",10.18,10.847,9.03,9.14,207400.0],["2016-03-07",9.01,9.81,9.01,9.54,145600.0],["2016-03-08",9.46,9.6,8.5,8.51,224100.0],["2016-03-09",8.83,9.27,8.13,8.58,172500.0],["2016-03-10",8.53,8.74,7.575,7.96,214000.0],["2016-03-11",8.05,8.88,7.81,8.19,101000.0],["2016-03-14",8.19,8.525,8.12,8.24,83300.0],["2016-03-15",8.11,8.25,7.84,7.89,241600.0],["2016-03-16",7.82,7.93,7.32,7.45,90600.0],["2016-03-17",7.45,7.45,6.84,6.88,175300.0],["2016-03-18",6.94,7.467,6.88,7.17,299000.0],["2016-03-21",7.14,7.86,7.08,7.44,151800.0],["2016-03-22",7.66,8.26,7.66,7.85,160000.0],["2016-03-23",7.85,8.0,7.101,7.19,121700.0],["2016-03-24",7.1,7.48,6.9,7.35,160200.0],["2016-03-28",7.4,7.79,6.88,6.98,496400.0],["2016-03-29",6.91,7.79,6.9,7.5,298900.0],["2016-03-30",7.6,8.103,7.32,7.54,193400.0],["2016-03-31",7.87,8.02,7.41,7.77,312200.0],["2016-04-01",7.67,8.08,7.57,7.78,175500.0],["2016-04-04",7.85,8.27,7.78,7.83,187500.0],["2016-04-05",7.73,7.94,7.39,7.42,208700.0],["2016-04-06",7.43,8.09,7.42,8.08,143700.0],["2016-04-07",7.99,8.31,7.59,7.96,261700.0],["2016-04-08",8.07,8.2,7.79,7.95,146500.0],["2016-04-11",8.02,8.15,7.7,7.76,78800.0],["2016-04-12",7.8,8.0,7.575,7.74,81600.0],["2016-04-13",7.82,8.17,7.66,8.08,105400.0],["2016-04-14",8.09,8.59,8.05,8.26,84500.0],["2016-04-15",8.19,8.38,8.01,8.23,74200.0],["2016-04-18",8.21,8.63,8.137,8.23,71900.0],["2016-04-19",8.29,8.37,7.8,8.07,94900.0],["2016-04-20",8.09,8.24,7.85,8.05,44100.0],["2016-04-21",8.12,8.69,8.05,8.68,134000.0],["2016-04-22",8.76,8.859,8.45,8.85,93100.0],["2016-04-25",8.9,9.04,8.5,8.65,73400.0],["2016-04-26",8.7,8.754,8.26,8.37,86300.0],["2016-04-27",8.41,8.54,8.11,8.24,79500.0],["2016-04-28",8.22,8.31,8.0,8.05,124000.0],["2016-04-29",8.0,8.25,7.92,8.01,94600.0],["2016-05-02",7.94,8.27,7.79,8.18,84100.0],["2016-05-03",8.08,8.93,8.08,8.31,106900.0],["2016-05-04",8.18,8.22,7.72,7.75,107200.0],["2016-05-05",7.86,7.865,7.545,7.64,88500.0],["2016-05-06",7.63,7.71,7.23,7.27,82800.0],["2016-05-09",7.24,7.78,7.123,7.66,65200.0],["2016-05-10",7.15,7.4,6.85,7.25,159700.0],["2016-05-11",7.23,7.37,6.93,6.99,68700.0],["2016-05-12",7.06,7.06,6.36,6.48,171100.0],["2016-05-13",6.46,6.79,6.39,6.79,88400.0],["2016-05-16",6.87,7.32,6.87,7.3,84200.0],["2016-05-17",7.28,7.56,7.09,7.17,93600.0],["2016-05-18",7.13,7.73,7.1,7.67,65600.0],["2016-05-19",7.63,7.85,7.35,7.52,55900.0],["2016-05-20",7.59,7.9,7.517,7.86,67500.0],["2016-05-23",7.85,8.32,7.78,7.96,59800.0],["2016-05-24",8.48,8.48,8.04,8.38,73800.0],["2016-05-25",8.45,8.83,8.33,8.8,75900.0],["2016-05-26",8.78,8.875,8.55,8.7,60800.0],["2016-05-27",8.78,9.04,8.7,8.85,55300.0],["2016-05-31",8.96,9.23,8.86,9.15,128100.0],["2016-06-01",9.07,9.18,8.97,9.16,84300.0],["2016-06-02",9.13,9.37,9.01,9.27,62100.0],["2016-06-03",9.26,9.26,8.72,9.03,83200.0],["2016-06-06",9.06,9.6,8.98,9.59,185300.0],["2016-06-07",9.66,9.81,8.98,9.01,133100.0],["2016-06-08",9.03,9.32,8.776,9.19,74600.0],["2016-06-09",9.1,9.42,8.61,8.66,79500.0],["2016-06-10",8.52,8.71,8.04,8.23,113500.0],["2016-06-13",8.23,8.99,8.08,8.69,129200.0],["2016-06-14",8.71,9.04,8.51,8.76,74300.0],["2016-06-15",8.77,9.01,8.35,8.4,99000.0],["2016-06-16",8.35,8.66,8.22,8.64,126800.0],["2016-06-17",8.66,8.66,7.98,8.13,210000.0],["2016-06-20",8.31,8.53,8.2,8.46,90800.0],["2016-06-21",8.47,8.47,7.96,8.13,61200.0],["2016-06-22",8.13,8.25,7.65,7.88,128900.0],["2016-06-23",8.04,8.3,7.89,8.27,85100.0],["2016-06-24",7.76,8.22,7.75,8.04,754800.0],["2016-06-27",7.89,8.13,7.71,7.78,104100.0],["2016-06-28",7.94,8.42,7.73,8.27,95500.0],["2016-06-29",8.43,8.55,8.25,8.45,107000.0],["2016-06-30",8.46,8.75,8.45,8.73,66900.0],["2016-07-01",8.68,8.99,8.66,8.93,61300.0],["2016-07-05",8.81,8.82,8.42,8.59,55900.0],["2016-07-06",8.46,8.9,8.44,8.88,41300.0],["2016-07-07",8.89,9.08,8.89,9.05,45700.0],["2016-07-08",9.06,9.35,8.97,9.26,66800.0],["2016-07-11",9.33,9.5,9.17,9.35,35000.0],["2016-07-12",9.47,9.57,9.322,9.39,46200.0],["2016-07-13",9.49,9.52,8.94,8.96,36700.0],["2016-07-14",9.12,9.12,8.67,8.75,86000.0],["2016-07-15",8.89,10.89,8.85,9.99,722000.0],["2016-07-18",10.0,10.14,9.62,9.97,199500.0],["2016-07-19",9.96,10.26,9.478,9.73,212000.0],["2016-07-20",9.76,9.97,9.5,9.93,45700.0],["2016-07-21",10.07,11.07,10.05,10.55,248900.0],["2016-07-22",10.71,10.86,10.46,10.6,202900.0],["2016-07-25",10.61,10.71,10.19,10.38,191700.0],["2016-07-26",10.35,10.7,10.177,10.66,323400.0],["2016-07-27",10.69,10.89,10.505,10.8,129200.0],["2016-07-28",10.8,10.86,10.54,10.62,106000.0],["2016-07-29",10.58,10.75,10.38,10.68,109200.0],["2016-08-01",10.8,10.9,10.46,10.5,107400.0],["2016-08-02",10.55,10.69,10.28,10.44,58100.0],["2016-08-03",10.44,10.48,10.25,10.44,71000.0],["2016-08-04",10.47,10.587,10.24,10.29,62100.0],["2016-08-05",10.34,10.49,10.23,10.27,133400.0],["2016-08-08",10.39,10.618,10.2,10.29,77200.0],["2016-08-09",10.18,10.3,9.95,10.2,93400.0],["2016-08-10",10.26,10.34,9.66,9.9,110000.0],["2016-08-11",9.94,10.16,9.774,10.05,77400.0],["2016-08-12",10.06,10.15,10.0,10.08,69700.0],["2016-08-15",10.15,10.44,10.15,10.35,94300.0],["2016-08-16",10.35,10.57,10.235,10.35,275000.0],["2016-08-17",10.36,10.48,9.995,10.34,112200.0],["2016-08-18",10.27,10.54,10.27,10.42,57800.0],["2016-08-19",10.4,10.4,9.85,9.9,125000.0],["2016-08-22",9.98,10.28,9.86,10.06,112000.0],["2016-08-23",10.18,10.199,9.81,10.0,179000.0],["2016-08-24",10.03,10.46,9.47,9.61,270300.0],["2016-08-25",9.64,10.29,9.64,10.06,200600.0],["2016-08-26",10.06,10.42,9.89,10.35,216800.0],["2016-08-29",10.35,10.4,10.07,10.31,180600.0],["2016-08-30",10.26,10.6,10.26,10.5,103800.0],["2016-08-31",10.52,10.6,9.57,9.97,864400.0],["2016-09-01",9.93,10.41,9.765,10.32,250500.0],["2016-09-02",10.32,10.41,9.971,10.23,208700.0],["2016-09-06",10.29,10.73,10.19,10.65,109800.0],["2016-09-07",10.64,10.87,10.55,10.87,113300.0],["2016-09-08",10.86,11.32,10.7,11.3,139000.0],["2016-09-09",11.13,11.22,10.5,10.52,145900.0],["2016-09-12",10.48,10.81,10.21,10.77,124800.0],["2016-09-13",10.67,10.88,10.21,10.47,141800.0],["2016-09-14",10.53,10.96,10.36,10.85,122400.0],["2016-09-15",10.86,11.29,10.71,11.24,168000.0],["2016-09-16",11.24,11.3,11.0,11.2,417600.0],["2016-09-19",11.23,11.335,11.04,11.22,105400.0],["2016-09-20",11.34,11.64,11.29,11.42,165500.0],["2016-09-21",11.43,11.99,11.35,11.97,171900.0],["2016-09-22",12.0,12.0,11.41,11.83,117000.0],["2016-09-23",11.84,12.54,11.69,12.31,123800.0],["2016-09-26",12.23,12.42,12.14,12.27,152700.0],["2016-09-27",12.23,13.29,12.218,13.02,368000.0],["2016-09-28",13.02,13.14,12.75,12.9,282300.0],["2016-09-29",12.9,12.98,12.398,12.53,180600.0],["2016-09-30",12.49,13.0,12.42,12.94,494400.0],["2016-10-03",12.79,12.97,12.18,12.92,152200.0],["2016-10-04",12.92,13.19,12.85,13.02,128400.0],["2016-10-05",13.1,13.88,12.98,13.83,255000.0],["2016-10-06",13.73,14.13,13.63,13.77,195500.0],["2016-10-07",13.74,13.845,13.22,13.49,91500.0],["2016-10-10",13.62,14.9,13.62,14.75,282700.0],["2016-10-11",14.57,15.24,14.131,14.91,397000.0],["2016-10-12",14.9,14.98,13.61,13.74,172900.0],["2016-10-13",13.57,14.15,13.13,13.63,135100.0],["2016-10-14",13.78,14.16,12.81,12.83,139100.0],["2016-10-17",12.85,12.95,12.5,12.65,116800.0],["2016-10-18",12.85,13.4,12.8,13.25,196500.0],["2016-10-19",13.2,13.45,13.0,13.35,113500.0],["2016-10-20",13.35,13.65,12.85,13.6,81400.0],["2016-10-21",13.45,13.8,13.1,13.2,113200.0],["2016-10-24",13.4,14.15,13.255,13.9,146200.0],["2016-10-25",13.8,14.0,13.7,13.75,98300.0],["2016-10-26",13.7,14.0,13.45,13.45,96200.0],["2016-10-27",13.6,13.95,12.95,13.05,90800.0],["2016-10-28",12.9,13.2,12.6,12.65,66600.0],["2016-10-31",12.65,12.75,12.3,12.3,81900.0],["2016-11-01",12.35,13.0,12.35,12.7,88300.0],["2016-11-02",12.55,12.8,11.85,11.9,80500.0],["2016-11-03",12.1,12.75,10.55,12.35,135800.0],["2016-11-04",12.25,12.75,12.15,12.7,123400.0],["2016-11-07",13.0,13.175,12.725,12.95,111300.0],["2016-11-08",12.8,13.25,12.8,13.05,105300.0],["2016-11-09",13.45,14.595,13.45,14.05,393600.0],["2016-11-10",14.45,14.9,13.95,14.45,523300.0],["2016-11-11",14.6,16.2,14.2,15.95,467900.0],["2016-11-14",16.1,16.1,14.85,15.5,241400.0],["2016-11-15",15.45,15.55,14.9,15.25,333200.0],["2016-11-16",15.15,15.45,14.65,14.9,109600.0],["2016-11-17",15.0,15.45,14.85,15.4,83200.0],["2016-11-18",15.45,15.55,14.7,15.35,168400.0],["2016-11-21",15.65,15.65,15.15,15.4,141400.0],["2016-11-22",15.5,15.55,14.9,15.2,93100.0],["2016-11-23",15.05,15.55,14.555,15.55,162700.0],["2016-11-25",15.5,15.65,15.275,15.5,96700.0],["2016-11-28",15.55,15.6,15.2,15.25,110800.0],["2016-11-29",15.4,16.125,14.87,15.85,114300.0],["2016-11-30",15.95,16.05,14.35,14.8,261900.0],["2016-12-01",14.8,15.3,13.65,14.1,144100.0],["2016-12-02",14.05,15.05,13.4,14.8,95900.0],["2016-12-05",15.0,15.3,14.55,15.25,141400.0],["2016-12-06",15.15,16.25,15.15,16.05,126300.0],["2016-12-07",15.85,15.95,15.2,15.4,118100.0],["2016-12-08",15.35,15.9,14.95,15.9,132400.0],["2016-12-09",15.95,16.3,14.7,14.95,201400.0],["2016-12-12",14.7,15.15,14.45,15.0,116100.0],["2016-12-13",15.2,15.45,14.875,14.95,69600.0],["2016-12-14",15.05,15.05,14.4,14.65,90000.0],["2016-12-15",14.65,14.975,14.35,14.65,149600.0],["2016-12-16",14.6,14.95,14.35,14.45,341300.0],["2016-12-19",14.5,14.7,14.2,14.3,137000.0],["2016-12-20",14.4,14.525,14.1,14.45,138900.0],["2016-12-21",14.4,14.4,13.55,13.6,75000.0],["2016-12-22",13.6,13.75,13.4,13.4,94900.0],["2016-12-23",13.4,14.6,13.4,14.6,62500.0],["2016-12-27",14.5,15.0,14.35,14.6,68300.0],["2016-12-28",14.6,14.85,14.15,14.45,208100.0],["2016-12-29",14.55,14.85,14.1,14.5,293000.0],["2016-12-30",14.55,14.7,14.1,14.2,128600.0],["2017-01-03",14.3,14.6,14.05,14.55,89800.0],["2017-01-04",14.6,14.95,14.275,14.45,313400.0],["2017-01-05",14.25,14.25,12.85,12.95,841100.0],["2017-01-06",12.95,14.1,12.95,13.85,351700.0],["2017-01-09",13.95,13.95,13.3,13.7,297000.0],["2017-01-10",13.7,14.3,13.35,14.25,133500.0],["2017-01-11",14.1,14.5,13.85,14.1,204700.0],["2017-01-12",14.05,14.1,13.4,13.9,140700.0],["2017-01-13",14.0,14.75,14.0,14.7,103300.0],["2017-01-17",14.55,14.65,13.75,13.8,431200.0],["2017-01-18",13.9,14.25,13.75,14.1,298700.0],["2017-01-19",14.15,14.25,13.8,13.9,176800.0],["2017-01-20",13.95,13.95,13.2,13.4,150800.0],["2017-01-23",13.3,13.4,12.75,12.8,121300.0],["2017-01-24",12.85,12.85,12.0,12.75,186500.0],["2017-01-25",12.8,12.9,12.5,12.55,102100.0],["2017-01-26",12.6,12.683,12.0,12.0,154100.0],["2017-01-27",12.1,12.45,12.0,12.35,77600.0],["2017-01-30",12.35,12.35,11.646,11.7,148700.0],["2017-01-31",11.65,12.25,11.35,12.0,139200.0],["2017-02-01",12.0,12.15,11.7,12.05,100100.0],["2017-02-02",12.0,12.1,11.0,11.2,818300.0],["2017-02-03",11.35,11.8,11.125,11.15,328900.0],["2017-02-06",11.15,11.3,11.0,11.0,216900.0],["2017-02-07",10.95,11.4,10.95,11.05,210800.0],["2017-02-08",10.95,11.5,10.95,11.2,132700.0],["2017-02-09",11.2,11.7,11.175,11.5,263600.0],["2017-02-10",11.6,11.8,11.15,11.15,103600.0],["2017-02-13",11.25,11.3,11.0,11.1,71700.0],["2017-02-14",11.1,11.475,11.0,11.45,81700.0],["2017-02-15",12.0,13.55,11.4,13.0,811100.0],["2017-02-16",13.05,13.9,12.55,13.15,346500.0],["2017-02-17",13.15,13.4,12.95,13.05,269700.0],["2017-02-21",12.9,13.0,12.3,12.85,781200.0],["2017-02-22",12.9,13.325,12.7,13.0,524800.0],["2017-02-23",13.0,14.4,12.875,13.8,325500.0],["2017-02-24",13.9,14.0,13.4,13.5,136800.0],["2017-02-27",13.45,14.402,13.4,13.85,233800.0],["2017-02-28",14.05,14.05,13.5,13.6,177900.0],["2017-03-01",13.7,14.25,13.65,14.2,503000.0],["2017-03-02",14.0,14.95,13.95,14.1,541400.0],["2017-03-03",14.0,14.5,14.0,14.2,236300.0],["2017-03-06",14.05,14.05,13.45,13.8,113300.0],["2017-03-07",13.65,13.75,13.3,13.35,99000.0],["2017-03-08",13.45,13.75,13.4,13.65,146200.0],["2017-03-09",13.6,13.8,13.4,13.5,111900.0],["2017-03-10",13.65,13.75,13.25,13.5,90900.0],["2017-03-13",13.6,13.9,13.5,13.75,83200.0],["2017-03-14",13.7,14.3,13.45,13.95,118500.0],["2017-03-15",14.05,14.45,13.85,14.25,104700.0],["2017-03-16",14.3,14.85,14.15,14.7,142200.0],["2017-03-17",14.6,14.95,14.15,14.95,195700.0],["2017-03-20",14.95,15.4,14.6,14.75,92300.0],["2017-03-21",14.55,14.7,13.15,13.3,144800.0],["2017-03-22",13.4,14.15,13.1,14.1,164100.0],["2017-03-23",14.05,14.05,13.2,13.35,171000.0],["2017-03-24",13.5,13.545,13.15,13.25,82500.0],["2017-03-27",13.15,13.35,12.7,13.35,129100.0],["2017-03-28",13.35,13.45,12.8,13.0,85000.0],["2017-03-29",13.0,13.2,12.75,12.8,101100.0],["2017-03-30",12.85,13.025,12.45,13.0,134700.0],["2017-03-31",13.1,13.1,12.55,12.65,130100.0],["2017-04-03",12.7,12.95,12.25,12.5,255700.0],["2017-04-04",12.4,12.5,11.8,12.1,276900.0],["2017-04-05",12.15,12.4,11.85,12.05,476600.0],["2017-04-06",12.0,12.2,11.5,12.05,224100.0],["2017-04-07",12.05,12.2,11.7,12.1,96300.0],["2017-04-10",12.05,12.1,11.65,11.75,102600.0],["2017-04-11",11.75,11.95,11.4,11.8,105500.0],["2017-04-12",11.8,11.95,11.583,11.8,143000.0],["2017-04-13",11.85,12.15,11.75,12.0,137000.0],["2017-04-17",12.05,12.3,11.8,12.15,336500.0],["2017-04-18",12.15,12.15,11.9,12.05,237800.0],["2017-04-19",12.05,12.359,11.95,12.05,149100.0],["2017-04-20",12.1,12.7,12.05,12.6,90100.0],["2017-04-21",12.6,12.631,12.25,12.5,86500.0],["2017-04-24",12.75,12.75,12.2,12.55,78600.0],["2017-04-25",12.65,13.2,12.6,13.175,111300.0],["2017-04-26",13.15,13.875,12.9,13.75,154800.0],["2017-04-27",13.75,14.1,13.55,13.9,80300.0],["2017-04-28",13.85,13.95,13.15,13.4,88700.0],["2017-05-01",13.4,14.05,13.15,13.95,108000.0],["2017-05-02",13.95,13.95,13.25,13.45,101800.0],["2017-05-03",13.25,13.35,12.9,13.1,147100.0],["2017-05-04",13.25,13.25,12.6,12.7,93400.0],["2017-05-05",12.8,13.125,12.4,12.65,135500.0],["2017-05-08",12.65,12.75,12.15,12.45,106300.0],["2017-05-09",12.45,13.2,12.2,13.05,153400.0],["2017-05-10",13.1,13.1,12.55,12.6,88500.0],["2017-05-11",12.6,12.6,12.1,12.25,200900.0],["2017-05-12",7.75,8.8,7.3,7.45,4378500.0],["2017-05-15",7.65,7.945,7.4,7.5,913700.0],["2017-05-16",7.5,7.6,7.2,7.2,618300.0],["2017-05-17",7.25,7.25,7.0,7.0,712300.0],["2017-05-18",7.0,7.1,6.3,6.4,919900.0],["2017-05-19",6.4,6.4,6.05,6.075,544300.0],["2017-05-22",6.1,6.367,5.9,6.0,749500.0],["2017-05-23",6.05,6.05,5.5,5.65,629200.0],["2017-05-24",5.7,5.995,5.2,5.35,596900.0],["2017-05-25",5.4,5.476,4.95,4.95,602100.0],["2017-05-26",5.0,5.7,4.55,4.6,1235300.0],["2017-05-30",4.6,4.725,4.45,4.6,1234300.0],["2017-05-31",4.65,4.8,4.55,4.7,657900.0],["2017-06-01",4.75,4.8,4.5,4.7,572400.0],["2017-06-02",4.75,5.0,4.55,4.65,1079800.0],["2017-06-05",4.65,4.775,4.5,4.65,417000.0],["2017-06-06",4.6,4.73,4.5,4.55,363200.0],["2017-06-07",4.6,4.65,4.05,4.3,918400.0],["2017-06-08",4.3,4.35,4.25,4.275,236200.0],["2017-06-09",4.25,4.7,4.25,4.5,491300.0],["2017-06-12",4.5,4.925,4.4,4.7,961300.0],["2017-06-13",4.75,4.8,4.55,4.65,487000.0],["2017-06-14",4.65,4.7,4.35,4.65,386000.0],["2017-06-15",4.6,4.65,4.35,4.55,465700.0],["2017-06-16",4.4,4.451,4.2,4.35,667100.0],["2017-06-19",4.35,4.7,4.3,4.65,375800.0],["2017-06-20",4.7,4.85,4.55,4.65,423200.0],["2017-06-21",4.7,4.8,4.55,4.75,351700.0],["2017-06-22",4.75,5.15,4.7,5.0,727000.0],["2017-06-23",5.05,5.45,5.0,5.3,946200.0],["2017-06-26",5.3,5.35,5.05,5.25,247000.0],["2017-06-27",5.3,5.3,4.95,4.95,268300.0],["2017-06-28",4.95,5.25,4.87,5.25,194700.0],["2017-06-29",5.25,5.35,5.0,5.1,180000.0],["2017-06-30",5.1,5.1,4.95,5.1,123700.0],["2017-07-03",5.15,5.3,5.0,5.3,149000.0],["2017-07-05",5.25,5.4,5.1,5.2,259200.0],["2017-07-06",5.2,5.3,5.0,5.1,157000.0],["2017-07-07",5.2,5.45,5.15,5.45,256300.0],["2017-07-10",5.6,6.0,5.5,5.5,359700.0],["2017-07-11",5.45,5.65,5.4,5.5,287200.0],["2017-07-12",5.5,6.1,5.5,5.85,502400.0],["2017-07-13",5.8,5.95,5.65,5.95,262900.0],["2017-07-14",5.95,5.95,5.75,5.75,301600.0],["2017-07-17",5.8,5.9,5.75,5.8,224800.0],["2017-07-18",5.8,5.85,5.4,5.4,205800.0],["2017-07-19",5.45,5.7,5.3,5.3,259100.0],["2017-07-20",5.4,5.6,5.25,5.5,186300.0],["2017-07-21",5.55,5.8,5.4,5.6,175200.0],["2017-07-24",5.65,6.2,5.6,5.95,451200.0],["2017-07-25",6.0,6.1,5.7,5.75,305900.0],["2017-07-26",5.75,5.85,5.6,5.6,121100.0],["2017-07-27",5.7,5.85,5.4,5.45,224400.0],["2017-07-28",5.4,5.5,5.2,5.3,267000.0],["2017-07-31",5.3,5.4,5.2,5.2,173400.0],["2017-08-01",5.25,5.3,4.975,5.1,208800.0],["2017-08-02",5.15,5.15,4.85,5.0,188400.0],["2017-08-03",5.0,5.15,4.4,4.65,321800.0],["2017-08-04",4.6,4.95,4.5,4.8,404700.0],["2017-08-07",4.8,4.85,4.525,4.55,354200.0],["2017-08-08",4.6,4.85,4.275,4.35,267400.0],["2017-08-09",4.45,4.85,4.3,4.7,458200.0],["2017-08-10",4.75,5.25,4.75,4.85,425100.0],["2017-08-11",4.95,5.1,4.85,5.1,210800.0],["2017-08-14",5.1,5.35,5.0,5.1,229300.0],["2017-08-15",5.15,5.15,4.65,4.7,185600.0],["2017-08-16",4.8,4.95,4.65,4.75,226400.0],["2017-08-17",4.7,4.724,4.4,4.45,311400.0],["2017-08-18",4.4,4.75,4.4,4.7,179500.0],["2017-08-21",4.65,5.1,4.575,5.0,776400.0],["2017-08-22",5.0,5.35,4.95,5.3,236900.0],["2017-08-23",5.2,5.417,5.05,5.1,183800.0],["2017-08-24",5.15,5.3,4.95,5.3,160700.0],["2017-08-25",5.35,5.35,5.0,5.05,116600.0],["2017-08-28",5.1,5.2,4.95,5.05,134400.0],["2017-08-29",5.05,5.15,4.85,5.0,286800.0],["2017-08-30",5.0,5.1,4.9,4.95,141900.0],["2017-08-31",5.0,5.2,4.95,5.15,223100.0],["2017-09-01",5.2,5.2,4.85,5.15,169400.0],["2017-09-05",5.1,5.3,5.05,5.1,231600.0],["2017-09-06",5.1,5.65,5.1,5.35,565100.0],["2017-09-07",5.35,5.75,5.2,5.65,341200.0],["2017-09-08",5.7,5.7,5.35,5.65,183900.0],["2017-09-11",5.7,5.95,5.555,5.7,225200.0],["2017-09-12",5.7,5.775,5.2,5.35,326200.0],["2017-09-13",5.35,5.5,5.25,5.45,164300.0],["2017-09-14",5.45,5.55,5.3,5.35,133600.0],["2017-09-15",5.4,5.45,5.25,5.3,542800.0],["2017-09-18",5.35,5.75,5.3,5.55,381700.0],["2017-09-19",5.6,5.65,5.45,5.6,133200.0],["2017-09-20",5.6,5.75,5.4,5.45,204000.0],["2017-09-21",5.5,5.5,5.305,5.4,107100.0],["2017-09-22",5.35,5.404,5.25,5.3,133200.0],["2017-09-25",5.3,5.55,5.295,5.3,219200.0],["2017-09-26",5.4,5.4,4.75,5.3,384900.0],["2017-09-27",5.3,5.65,5.05,5.6,274200.0],["2017-09-28",5.7,5.7,5.4,5.55,132600.0],["2017-09-29",5.6,5.65,5.45,5.6,138000.0],["2017-10-02",5.7,6.4,5.6,6.4,483200.0],["2017-10-03",6.35,6.5,5.75,5.95,437700.0],["2017-10-04",6.05,6.1,5.9,6.05,168900.0],["2017-10-05",6.05,6.15,5.8,5.9,181600.0],["2017-10-06",5.85,5.975,5.55,5.65,188300.0],["2017-10-09",5.65,5.75,5.45,5.5,278100.0],["2017-10-10",5.55,5.65,5.2,5.4,321900.0],["2017-10-11",5.4,5.6,5.25,5.4,2779600.0],["2017-10-12",7.95,8.65,7.3,7.8,26232200.0],["2017-10-13",7.6,7.75,7.2,7.275,3026400.0],["2017-10-16",7.35,7.5,6.25,6.4,2414200.0],["2017-10-17",6.7,6.745,5.45,5.5,2727400.0],["2017-10-18",5.65,5.95,5.35,5.4,1859800.0],["2017-10-19",5.45,5.8,5.3,5.7,1039100.0],["2017-10-20",5.8,5.8,5.45,5.5,444800.0],["2017-10-23",5.5,5.6,5.15,5.25,885000.0],["2017-10-24",5.2,5.35,5.0,5.1,700600.0],["2017-10-25",5.1,5.25,5.05,5.15,389300.0],["2017-10-26",5.1,5.15,4.75,4.85,637200.0],["2017-10-27",4.8,5.05,4.75,5.05,543200.0],["2017-10-30",5.0,5.25,5.0,5.05,550100.0],["2017-10-31",5.05,5.45,5.05,5.35,455300.0],["2017-11-01",5.4,5.55,5.1,5.4,535300.0],["2017-11-02",5.5,5.85,5.45,5.75,591800.0],["2017-11-03",5.85,5.9,5.6,5.8,332800.0],["2017-11-06",5.7,5.85,5.4,5.5,516000.0],["2017-11-07",5.65,5.85,5.45,5.6,546100.0],["2017-11-08",5.7,5.7,5.55,5.65,273100.0],["2017-11-09",5.6,5.8,5.45,5.75,295800.0],["2017-11-10",5.7,5.75,5.405,5.75,440800.0],["2017-11-13",5.8,5.85,5.575,5.65,435300.0],["2017-11-14",5.7,5.7,5.15,5.25,586100.0],["2017-11-15",5.2,5.525,5.15,5.3,273800.0],["2017-11-16",5.35,5.75,5.25,5.6,386500.0],["2017-11-17",5.6,5.75,5.55,5.7,217200.0],["2017-11-20",5.75,5.8,5.55,5.6,255100.0],["2017-11-21",5.9,6.401,5.65,6.3,1617900.0],["2017-11-22",6.3,6.5,6.2,6.4,513500.0],["2017-11-24",6.4,6.5,6.0,6.1,229500.0],["2017-11-27",6.2,6.25,5.95,5.95,291000.0],["2017-11-28",6.3,6.677,6.05,6.45,607800.0],["2017-11-29",6.45,6.6,6.35,6.4,304200.0],["2017-11-30",6.4,6.7,6.35,6.65,580800.0],["2017-12-01",6.8,6.8,6.25,6.55,282700.0],["2017-12-04",6.65,6.7,5.9,6.05,349500.0],["2017-12-05",6.0,6.15,5.75,5.75,245900.0],["2017-12-06",5.8,5.95,5.6,5.85,257700.0],["2017-12-07",5.85,5.95,5.7,5.95,217500.0],["2017-12-08",5.95,6.25,5.95,6.1,216900.0],["2017-12-11",6.4,6.5,5.95,6.0,377000.0],["2017-12-12",6.0,6.095,5.7,5.8,209400.0],["2017-12-13",5.8,6.2,5.755,6.05,193300.0],["2017-12-14",6.05,6.15,5.75,5.85,223700.0],["2017-12-15",5.85,6.042,5.8,5.9,466000.0],["2017-12-18",6.0,6.1,5.75,5.9,671800.0],["2017-12-19",5.9,6.5,5.9,6.35,480200.0],["2017-12-20",6.4,6.5,6.2,6.5,292000.0],["2017-12-21",6.5,6.65,6.5,6.55,183300.0],["2017-12-22",6.55,6.9,6.4,6.85,294600.0],["2017-12-26",6.9,7.05,6.65,6.95,303900.0],["2017-12-27",7.0,7.0,6.855,6.95,238500.0],["2017-12-28",7.0,7.175,6.55,6.65,305600.0],["2017-12-29",6.7,6.975,6.6,6.6,230500.0],["2018-01-02",6.65,7.05,6.55,7.0,341600.0],["2018-01-03",7.4,7.4,6.95,7.15,425300.0],["2018-01-04",7.15,7.2,6.6,7.05,269500.0],["2018-01-05",7.1,7.15,7.0,7.1,297600.0],["2018-01-08",7.05,7.1,6.7,6.85,224700.0],["2018-01-09",6.85,7.1,6.8,7.05,178800.0],["2018-01-10",7.05,7.25,6.95,7.15,293000.0],["2018-01-11",7.1,7.6,7.05,7.4,302000.0],["2018-01-12",7.5,7.575,7.25,7.35,187700.0],["2018-01-16",7.3,7.55,7.0,7.1,303800.0],["2018-01-17",7.25,7.25,6.9,7.15,145900.0],["2018-01-18",7.15,7.225,6.95,7.1,236800.0],["2018-01-19",7.1,7.4,7.05,7.3,275600.0],["2018-01-22",7.3,7.85,7.3,7.6,355800.0],["2018-01-23",7.65,8.1,7.6,7.9,295200.0],["2018-01-24",8.0,8.05,7.425,7.7,264100.0],["2018-01-25",7.8,7.9,7.45,7.85,210200.0],["2018-01-26",7.85,8.05,7.405,7.65,247000.0],["2018-01-29",7.55,7.85,7.55,7.7,233200.0],["2018-01-30",7.6,7.7,7.35,7.45,163900.0],["2018-01-31",7.45,7.45,7.0,7.25,264400.0],["2018-02-01",7.2,7.4,6.9,7.0,277400.0],["2018-02-02",7.0,7.0,6.3,6.4,434500.0],["2018-02-05",6.25,6.75,6.05,6.25,511100.0],["2018-02-06",6.25,6.4,6.0,6.2,358700.0],["2018-02-07",6.2,6.725,6.15,6.6,252500.0],["2018-02-08",6.5,6.5,6.05,6.15,341400.0],["2018-02-09",6.2,6.2,5.5,5.675,481000.0],["2018-02-12",5.8,6.05,5.605,5.7,433900.0],["2018-02-13",5.65,5.85,5.525,5.8,420200.0],["2018-02-14",5.75,6.0,5.6,5.75,376000.0],["2018-02-15",5.85,6.1,5.6,6.0,365300.0],["2018-02-16",6.0,6.15,5.7,5.8,346300.0],["2018-02-20",5.7,6.0,5.7,5.85,310400.0],["2018-02-21",5.9,5.95,5.6,5.6,356600.0],["2018-02-22",5.6,5.75,5.35,5.5,360800.0],["2018-02-23",5.5,5.9,5.5,5.75,262100.0],["2018-02-26",5.85,5.9,5.5,5.8,200700.0],["2018-02-27",5.75,5.9,5.4,5.5,352600.0],["2018-02-28",5.5,5.8,5.35,5.375,344000.0],["2018-03-01",5.35,5.5,5.15,5.35,278900.0],["2018-03-02",5.2,5.5,5.105,5.5,361900.0],["2018-03-05",5.05,5.45,5.015,5.35,325400.0],["2018-03-06",5.4,5.5,5.1,5.35,166500.0],["2018-03-07",5.25,5.6,5.25,5.4,192400.0],["2018-03-08",5.4,5.65,5.15,5.55,234800.0],["2018-03-09",5.55,5.55,5.4,5.45,134200.0],["2018-03-12",5.45,5.75,5.35,5.6,173100.0],["2018-03-13",5.65,5.7,5.5,5.6,135200.0],["2018-03-14",5.6,5.7,5.4,5.55,144100.0],["2018-03-15",5.75,5.85,5.2,5.3,383100.0],["2018-03-16",5.35,5.55,5.25,5.45,562800.0],["2018-03-19",5.55,5.55,5.25,5.35,338800.0],["2018-03-20",5.4,5.65,5.3,5.55,391600.0],["2018-03-21",5.5,5.65,5.4,5.5,160300.0],["2018-03-22",5.45,5.65,5.45,5.6,293400.0],["2018-03-23",5.65,5.7,5.45,5.5,270100.0],["2018-03-26",5.6,5.6,5.4,5.5,189500.0],["2018-03-27",5.55,5.718,5.25,5.25,235500.0],["2018-03-28",5.25,5.45,5.2,5.25,190000.0],["2018-03-29",5.2,5.35,5.05,5.05,508500.0],["2018-04-02",5.05,5.1,4.75,4.95,324200.0],["2018-04-03",4.95,5.1,4.875,5.0,268500.0],["2018-04-04",4.95,5.15,4.9,5.1,266200.0],["2018-04-05",5.2,5.3,5.05,5.15,360500.0],["2018-04-06",5.1,5.3,4.8,4.95,212800.0],["2018-04-09",4.95,5.2,4.925,5.0,206700.0],["2018-04-10",5.1,5.25,5.0,5.15,458900.0],["2018-04-11",5.15,5.275,5.05,5.2,448700.0],["2018-04-12",5.25,5.45,5.15,5.25,422900.0],["2018-04-13",5.25,5.35,5.1,5.25,390700.0],["2018-04-16",5.25,5.25,4.95,5.1,356900.0],["2018-04-17",5.15,5.85,5.05,5.65,778100.0],["2018-04-18",5.65,5.65,5.05,5.075,424100.0],["2018-04-19",5.1,5.15,4.85,4.9,434800.0],["2018-04-20",4.85,5.1,4.8,4.85,420800.0],["2018-04-23",4.85,4.875,4.65,4.65,328000.0],["2018-04-24",4.7,4.825,4.45,4.7,413400.0],["2018-04-25",4.75,4.9,4.65,4.85,132500.0],["2018-04-26",4.85,5.0,4.75,4.95,363900.0],["2018-04-27",4.95,4.95,4.8,4.9,138900.0],["2018-04-30",4.9,4.95,4.75,4.8,142600.0],["2018-05-01",4.8,5.05,4.75,5.0,201500.0],["2018-05-02",4.95,5.15,4.95,5.05,260100.0],["2018-05-03",5.05,5.1,4.95,5.05,171900.0],["2018-05-04",5.0,5.15,5.0,5.05,229900.0],["2018-05-07",5.05,5.1,5.0,5.05,131300.0],["2018-05-08",5.05,5.1,5.0,5.05,106500.0],["2018-05-09",5.0,5.1,4.9,5.05,225000.0],["2018-05-10",5.1,5.35,5.05,5.2,354300.0],["2018-05-11",5.15,5.35,5.1,5.175,318600.0],["2018-05-14",5.2,5.5,5.195,5.45,401100.0],["2018-05-15",5.45,5.7,5.4,5.65,351600.0],["2018-05-16",5.6,5.85,5.6,5.7,181100.0],["2018-05-17",5.7,5.8,5.65,5.75,103700.0],["2018-05-18",5.75,5.9,5.7,5.8,151600.0],["2018-05-21",5.8,5.85,5.45,5.65,202900.0],["2018-05-22",4.95,4.95,4.4,4.55,2723100.0],["2018-05-23",3.9,4.0,3.75,3.9,8776800.0],["2018-05-24",3.9,3.95,3.775,3.8,1603300.0],["2018-05-25",3.8,4.3,3.8,4.15,2352100.0],["2018-05-29",4.25,4.25,3.9,4.0,1100800.0],["2018-05-30",4.05,4.15,3.85,4.025,1130300.0],["2018-05-31",4.05,4.1,3.95,3.975,391300.0],["2018-06-01",4.0,4.05,3.9,4.0,549400.0],["2018-06-04",4.05,4.05,3.875,4.0,469400.0],["2018-06-05",4.0,4.05,3.9,3.925,761700.0],["2018-06-06",3.9,3.95,3.85,3.85,766900.0],["2018-06-07",3.9,3.9,3.8,3.8,812200.0],["2018-06-08",3.8,4.05,3.75,4.05,660600.0],["2018-06-11",4.1,4.105,3.968,4.05,794000.0],["2018-06-12",4.05,4.1,3.9,3.95,503100.0],["2018-06-13",4.0,4.2,3.9,4.025,728300.0],["2018-06-14",4.0,4.125,3.95,4.05,490200.0],["2018-06-15",4.0,4.125,3.95,4.0,1767100.0],["2018-06-18",4.0,4.25,3.922,4.25,689600.0],["2018-06-19",4.25,4.45,4.15,4.25,1230400.0],["2018-06-20",4.25,4.3,3.9,3.95,1329200.0],["2018-06-21",4.0,4.1,3.95,4.1,554400.0],["2018-06-22",4.05,4.2,3.9,4.15,790700.0],["2018-06-25",4.1,4.2,3.85,3.85,740800.0],["2018-06-26",3.9,3.9,3.85,3.9,312500.0],["2018-06-27",3.95,3.975,3.75,3.8,664700.0],["2018-06-28",3.8,3.85,3.6,3.8,316700.0],["2018-06-29",3.8,3.8,3.7,3.7,250100.0],["2018-07-02",3.7,3.75,3.579,3.75,488100.0],["2018-07-03",3.8,4.2,3.75,4.2,846200.0],["2018-07-05",4.15,4.45,4.05,4.2,1292500.0],["2018-07-06",4.2,4.425,4.15,4.3,266100.0],["2018-07-09",4.3,4.4,4.2,4.35,401700.0],["2018-07-10",4.35,4.4,4.3,4.35,397600.0],["2018-07-11",4.3,4.45,4.25,4.35,305300.0],["2018-07-12",4.35,4.45,4.3,4.35,235600.0],["2018-07-13",4.35,4.6,4.3,4.55,613600.0],["2018-07-16",4.5,4.6,4.4,4.525,558700.0],["2018-07-17",4.5,4.65,4.45,4.65,380900.0],["2018-07-18",4.7,4.7,4.3,4.45,750500.0],["2018-07-19",4.45,4.5,4.375,4.4,441000.0],["2018-07-20",4.4,4.5,4.35,4.4,146800.0],["2018-07-23",4.35,4.45,4.2,4.3,196100.0],["2018-07-24",4.35,4.375,4.05,4.1,365300.0],["2018-07-25",4.1,4.175,4.0,4.125,186400.0],["2018-07-26",4.1,4.35,4.055,4.3,237100.0],["2018-07-27",4.3,4.3,3.9,3.9,374200.0],["2018-07-30",3.95,4.1,3.85,3.95,250200.0],["2018-07-31",3.95,4.1,3.9,4.05,142400.0],["2018-08-01",4.0,4.1,3.95,4.0,105500.0],["2018-08-02",3.95,4.0,3.8,3.95,129700.0],["2018-08-03",3.95,4.0,3.8,3.85,271700.0],["2018-08-06",3.8,4.25,3.8,4.2,652900.0],["2018-08-07",4.2,4.3,4.15,4.2,481700.0],["2018-08-08",3.85,4.0,3.8,3.9,444900.0],["2018-08-09",3.9,4.35,3.85,4.25,508000.0],["2018-08-10",4.2,4.3,4.15,4.2,310700.0],["2018-08-13",4.15,4.2,4.0,4.05,249000.0],["2018-08-14",4.1,4.1,4.05,4.1,91700.0],["2018-08-15",4.1,4.1,3.85,3.925,208300.0],["2018-08-16",3.95,4.1,3.805,4.1,334500.0],["2018-08-17",4.05,4.1,3.85,3.95,346900.0],["2018-08-20",3.95,4.2,3.95,4.1,333500.0],["2018-08-21",4.1,4.25,4.08,4.15,250600.0],["2018-08-22",4.15,4.35,4.15,4.2,354400.0],["2018-08-23",4.2,4.3,4.05,4.15,244600.0],["2018-08-24",4.3,4.5,4.2,4.4,455400.0],["2018-08-27",4.6,4.6,4.3,4.4,452000.0],["2018-08-28",4.45,4.5,4.3,4.4,189900.0],["2018-08-29",4.35,4.6,4.35,4.45,306500.0],["2018-08-30",4.45,4.5,4.25,4.3,536900.0],["2018-08-31",4.3,4.4,4.25,4.3,284800.0],["2018-09-04",4.3,4.325,4.15,4.25,234000.0],["2018-09-05",4.2,4.275,4.15,4.15,181900.0],["2018-09-06",4.15,4.175,3.9,3.9,328800.0],["2018-09-07",3.9,4.025,3.85,3.875,598700.0],["2018-09-10",3.85,3.95,3.8,3.8,521500.0],["2018-09-11",3.8,4.0,3.8,3.95,349900.0],["2018-09-12",4.0,4.0,3.8,3.8,367000.0],["2018-09-13",3.95,4.0,3.75,3.8,405200.0],["2018-09-14",3.85,3.95,3.7,3.8,481500.0],["2018-09-17",3.8,3.9,3.75,3.85,206800.0],["2018-09-18",3.9,3.95,3.8,3.9,404700.0],["2018-09-19",3.95,4.25,3.9,4.1,444600.0],["2018-09-20",4.15,4.2,4.1,4.2,146200.0],["2018-09-21",4.15,4.25,4.1,4.15,957800.0],["2018-09-24",4.15,4.4,4.125,4.3,455700.0],["2018-09-25",4.35,4.45,4.272,4.4,309500.0],["2018-09-26",4.4,4.5,4.3,4.45,350600.0],["2018-09-27",4.5,4.5,4.25,4.25,165500.0],["2018-09-28",4.25,4.35,4.2,4.35,185900.0],["2018-10-01",4.42,4.42,4.13,4.16,238800.0],["2018-10-02",4.18,4.2,3.95,4.02,305800.0],["2018-10-03",4.03,4.14,3.9,4.07,271800.0],["2018-10-04",4.05,4.12,3.97,4.05,200500.0],["2018-10-05",4.03,4.14,3.85,3.98,270300.0],["2018-10-08",3.96,4.06,3.85,3.95,154600.0],["2018-10-09",3.96,4.09,3.85,4.0,178900.0],["2018-10-10",3.98,4.08,3.82,3.82,285900.0],["2018-10-11",3.8,3.99,3.72,3.75,294900.0],["2018-10-12",3.85,3.91,3.62,3.7,327800.0],["2018-10-15",3.74,3.79,3.55,3.71,281300.0],["2018-10-16",3.75,3.99,3.73,3.98,238500.0],["2018-10-17",3.97,4.012,3.8,3.93,184200.0],["2018-10-18",3.91,3.97,3.76,3.92,154300.0],["2018-10-19",3.93,4.09,3.84,3.89,167600.0],["2018-10-22",3.9,3.9,3.71,3.75,184400.0],["2018-10-23",3.68,3.865,3.65,3.72,157100.0],["2018-10-24",3.73,3.87,3.51,3.52,386900.0],["2018-10-25",3.5,3.68,3.25,3.45,442500.0],["2018-10-26",3.29,3.304,2.83,2.87,903600.0],["2018-10-29",2.89,3.06,2.89,2.91,341700.0],["2018-10-30",2.9,2.97,2.81,2.91,288200.0],["2018-10-31",2.94,2.95,2.66,2.75,468500.0],["2018-11-01",2.75,3.06,2.7,3.03,519600.0],["2018-11-02",3.05,3.13,2.98,3.04,190500.0],["2018-11-05",3.05,3.16,2.98,3.1,143300.0],["2018-11-06",3.08,3.33,3.08,3.3,185500.0],["2018-11-07",3.29,3.47,3.26,3.43,275800.0],["2018-11-08",3.33,3.342,2.79,3.08,552600.0],["2018-11-09",3.09,3.16,2.95,3.04,172900.0],["2018-11-12",3.02,3.09,2.93,2.95,292700.0],["2018-11-13",2.84,3.11,2.76,2.79,591300.0],["2018-11-14",2.8,2.844,2.53,2.72,313600.0],["2018-11-15",2.71,2.98,2.71,2.93,182000.0],["2018-11-16",2.88,3.1,2.8,2.99,236600.0],["2018-11-19",3.0,3.02,2.7,2.81,169900.0],["2018-11-20",2.78,2.88,2.71,2.83,107800.0],["2018-11-21",2.86,2.98,2.84,2.85,189800.0],["2018-11-23",2.82,2.88,2.79,2.85,123500.0],["2018-11-26",2.85,2.89,2.71,2.79,146600.0],["2018-11-27",2.75,2.75,2.6,2.6,225600.0],["2018-11-28",2.59,2.76,2.56,2.75,154600.0],["2018-11-29",2.75,2.85,2.66,2.74,185700.0],["2018-11-30",2.73,2.78,2.65,2.72,119900.0],["2018-12-03",2.79,2.82,2.69,2.71,154000.0],["2018-12-04",2.7,2.7,2.52,2.56,258200.0],["2018-12-06",2.5,2.5,2.3,2.42,471300.0],["2018-12-07",2.4,2.62,2.3,2.33,303200.0],["2018-12-10",2.34,2.45,2.26,2.44,256200.0],["2018-12-11",2.5,2.58,2.34,2.43,144700.0],["2018-12-12",2.45,2.57,2.4,2.41,419200.0],["2018-12-13",2.42,2.45,2.15,2.19,363100.0],["2018-12-14",2.12,2.18,2.03,2.15,389000.0],["2018-12-17",2.1,2.13,1.8,1.91,847100.0],["2018-12-18",1.93,1.97,1.82,1.9,743700.0],["2018-12-19",1.91,1.95,1.73,1.84,564000.0],["2018-12-20",1.84,1.89,1.67,1.75,789200.0],["2018-12-21",1.74,1.9,1.66,1.68,1642600.0],["2018-12-24",1.66,1.75,1.6,1.66,404600.0],["2018-12-26",1.66,1.8,1.65,1.74,441300.0],["2018-12-27",1.71,1.76,1.68,1.68,544800.0],["2018-12-28",1.69,1.79,1.65,1.76,915100.0],["2018-12-31",1.76,1.92,1.75,1.79,416400.0],["2019-01-02",1.7,2.03,1.7,2.0,330000.0],["2019-01-03",1.99,2.015,1.85,1.88,234900.0],["2019-01-04",1.92,2.09,1.905,2.06,230900.0],["2019-01-07",2.04,2.51,2.021,2.24,340300.0],["2019-01-08",2.25,2.43,2.176,2.34,416100.0],["2019-01-09",2.35,2.435,2.27,2.4,371400.0],["2019-01-10",2.37,2.44,2.29,2.41,319900.0],["2019-01-11",2.4,2.45,2.35,2.41,195200.0],["2019-01-14",2.37,2.39,2.25,2.3,292300.0],["2019-01-15",2.29,2.35,2.26,2.33,243300.0],["2019-01-16",2.32,2.38,2.2,2.23,137300.0],["2019-01-17",2.21,2.34,2.21,2.32,209400.0],["2019-01-18",2.34,2.38,2.19,2.23,180000.0],["2019-01-22",2.2,2.25,2.0,2.025,312800.0],["2019-01-23",2.01,2.13,1.91,1.94,217100.0],["2019-01-24",1.92,2.01,1.86,2.01,227200.0],["2019-01-25",2.03,2.08,2.0,2.02,258300.0],["2019-01-28",2.02,2.09,1.96,1.99,165500.0],["2019-01-29",1.99,2.05,1.96,2.01,96700.0],["2019-01-30",2.0,2.14,2.0,2.1,144000.0],["2019-01-31",2.11,2.198,2.07,2.1,135500.0],["2019-02-01",2.12,2.14,2.078,2.13,118000.0],["2019-02-04",2.1,2.23,2.1,2.18,207000.0],["2019-02-05",2.15,2.3,2.12,2.12,144300.0],["2019-02-06",2.14,2.3,2.14,2.26,255800.0],["2019-02-07",2.24,2.33,2.191,2.33,223500.0],["2019-02-08",2.35,2.5,2.29,2.41,169400.0],["2019-02-11",2.45,2.53,2.35,2.53,174300.0],["2019-02-12",2.53,2.59,2.45,2.54,198200.0],["2019-02-13",2.57,2.74,2.54,2.6,95800.0],["2019-02-14",2.6,2.66,2.51,2.52,197600.0],["2019-02-15",2.55,2.66,2.54,2.61,154800.0],["2019-02-19",2.63,2.66,2.56,2.61,119500.0],["2019-02-20",2.62,2.65,2.54,2.63,112500.0],["2019-02-21",2.61,2.61,2.49,2.55,135400.0],["2019-02-22",2.56,2.71,2.51,2.71,129600.0],["2019-02-25",2.72,2.766,2.6,2.6,178400.0],["2019-02-26",2.61,2.61,2.51,2.57,143800.0],["2019-02-27",2.58,2.69,2.58,2.64,155200.0],["2019-02-28",2.61,2.86,2.61,2.81,264800.0],["2019-03-01",2.87,3.08,2.76,3.03,348800.0],["2019-03-04",3.05,3.1,2.82,2.93,286900.0],["2019-03-05",2.94,3.14,2.888,3.0,218500.0],["2019-03-06",3.03,3.03,2.84,2.85,146100.0],["2019-03-07",2.88,3.32,2.88,3.24,293700.0],["2019-03-08",3.34,3.45,3.05,3.28,369200.0],["2019-03-11",3.32,3.39,3.205,3.29,140800.0],["2019-03-12",3.3,3.36,3.25,3.26,185900.0],["2019-03-13",3.29,3.32,3.25,3.25,146700.0],["2019-03-14",3.25,3.38,3.25,3.34,259300.0],["2019-03-15",3.34,3.39,3.26,3.31,333400.0],["2019-03-18",3.3,3.37,3.28,3.28,145900.0],["2019-03-19",3.27,3.31,3.26,3.27,115000.0],["2019-03-20",3.28,3.43,3.25,3.31,175900.0],["2019-03-21",3.29,3.39,3.255,3.28,140500.0],["2019-03-22",3.21,3.45,3.2,3.35,267500.0],["2019-03-25",3.31,3.37,3.25,3.28,207500.0],["2019-03-26",3.29,3.34,2.98,3.03,174500.0],["2019-03-27",3.02,3.071,2.86,2.87,122300.0],["2019-03-28",2.85,2.903,2.75,2.75,95400.0],["2019-03-29",2.78,2.9,2.78,2.8,88900.0],["2019-04-01",2.82,2.96,2.73,2.91,108600.0],["2019-04-02",2.96,3.18,2.9,3.005,163500.0],["2019-04-03",3.04,3.25,2.95,2.98,154400.0],["2019-04-04",2.99,3.15,2.977,3.07,102300.0],["2019-04-05",3.1,3.3,3.04,3.27,208100.0],["2019-04-08",3.58,3.64,3.35,3.54,463300.0],["2019-04-09",3.5,3.58,3.41,3.45,191600.0],["2019-04-10",3.45,3.739,3.42,3.68,635600.0],["2019-04-11",3.72,3.9,3.64,3.65,477300.0],["2019-04-12",3.7,3.819,3.61,3.73,396200.0],["2019-04-15",3.76,3.81,3.38,3.54,208700.0],["2019-04-16",3.58,3.64,3.43,3.62,178300.0],["2019-04-17",3.6,3.65,3.32,3.46,289800.0],["2019-04-18",3.43,3.52,3.29,3.38,490400.0],["2019-04-22",3.38,3.4,3.318,3.39,100200.0],["2019-04-23",3.4,3.585,3.33,3.54,237600.0],["2019-04-24",3.53,3.54,3.23,3.3,331800.0],["2019-04-25",3.31,3.39,3.25,3.32,83400.0],["2019-04-26",3.33,3.47,3.25,3.45,82100.0],["2019-04-29",3.41,3.52,3.4,3.46,86800.0],["2019-04-30",3.46,3.48,3.357,3.4,140900.0],["2019-05-01",3.39,3.4,3.27,3.3,97100.0],["2019-05-02",3.27,3.38,3.2,3.28,95900.0],["2019-05-03",3.31,3.45,3.31,3.41,128800.0],["2019-05-06",3.33,3.5,3.31,3.41,99100.0],["2019-05-07",3.35,3.473,3.35,3.41,156600.0],["2019-05-08",3.32,3.43,3.24,3.25,97500.0],["2019-05-09",3.21,3.27,3.15,3.23,101700.0],["2019-05-10",3.24,3.28,3.17,3.27,66300.0],["2019-05-13",3.24,3.24,2.95,2.99,201200.0],["2019-05-14",2.96,3.19,2.96,3.15,136000.0],["2019-05-15",3.1,3.21,3.065,3.13,54900.0],["2019-05-16",3.13,3.21,3.006,3.08,81600.0],["2019-05-17",3.05,3.07,2.955,2.99,114100.0],["2019-05-20",2.96,3.16,2.83,2.88,96900.0],["2019-05-21",2.9,3.03,2.87,2.92,67300.0],["2019-05-22",2.89,2.97,2.77,2.81,54600.0],["2019-05-23",2.78,2.87,2.67,2.73,260100.0],["2019-05-24",2.74,2.86,2.74,2.81,72100.0],["2019-05-28",2.81,2.86,2.68,2.68,202300.0],["2019-05-29",2.65,2.71,2.62,2.65,89900.0],["2019-05-30",2.66,2.75,2.54,2.55,119500.0],["2019-05-31",2.52,2.76,2.46,2.73,215500.0],["2019-06-03",2.75,2.82,2.57,2.6,80900.0],["2019-06-04",2.52,2.72,2.52,2.7,141300.0],["2019-06-05",2.66,2.684,2.57,2.57,66000.0],["2019-06-06",2.58,2.68,2.53,2.65,80100.0],["2019-06-07",2.65,2.65,2.53,2.58,116100.0],["2019-06-10",2.6,2.79,2.6,2.615,74600.0],["2019-06-11",2.64,2.76,2.56,2.62,112600.0],["2019-06-12",2.6,2.79,2.6,2.65,103500.0],["2019-06-13",2.67,2.79,2.67,2.74,71100.0],["2019-06-14",2.72,2.79,2.64,2.66,49100.0],["2019-06-17",2.67,2.73,2.44,2.49,274000.0],["2019-06-18",2.5,2.57,2.35,2.51,694600.0],["2019-06-19",2.53,2.605,2.52,2.55,84500.0],["2019-06-20",2.55,2.63,2.53,2.6,167400.0],["2019-06-21",2.55,2.62,2.52,2.59,173000.0],["2019-06-24",2.58,2.62,2.52,2.54,66100.0],["2019-06-25",2.56,2.58,2.44,2.51,77700.0],["2019-06-26",2.52,2.54,2.45,2.5,120300.0],["2019-06-27",2.5,2.6,2.5,2.53,108600.0],["2019-06-28",2.53,2.7,2.53,2.69,656100.0],["2019-07-01",2.75,2.783,2.64,2.75,66800.0],["2019-07-02",2.75,2.76,2.65,2.67,74200.0],["2019-07-03",2.75,2.79,2.66,2.68,44600.0],["2019-07-05",2.67,2.75,2.66,2.7,50400.0],["2019-07-08",2.69,2.74,2.56,2.57,85300.0],["2019-07-09",2.56,2.65,2.56,2.61,168400.0],["2019-07-10",2.61,2.67,2.57,2.63,75200.0],["2019-07-11",2.63,2.67,2.55,2.58,75900.0],["2019-07-12",2.56,2.6,2.51,2.54,89800.0],["2019-07-15",2.53,2.6,2.5,2.54,36600.0],["2019-07-16",2.55,2.62,2.54,2.59,105900.0],["2019-07-17",2.59,2.64,2.57,2.6,37900.0],["2019-07-18",2.6,2.61,2.5,2.57,86800.0],["2019-07-19",2.53,2.56,2.47,2.5,60700.0],["2019-07-22",2.5,2.51,2.33,2.38,135100.0],["2019-07-23",2.38,2.4,2.27,2.28,116300.0],["2019-07-24",2.26,2.39,2.25,2.37,84300.0],["2019-07-25",2.39,2.48,2.312,2.37,115700.0],["2019-07-26",2.39,2.43,2.36,2.38,95000.0],["2019-07-29",2.36,2.45,2.35,2.41,72200.0],["2019-07-30",2.4,2.5,2.4,2.46,116400.0],["2019-07-31",2.45,2.5,2.41,2.41,122000.0],["2019-08-01",2.41,2.52,2.38,2.42,78100.0],["2019-08-02",2.41,2.434,2.27,2.34,81100.0],["2019-08-05",2.28,2.34,2.19,2.2,129800.0],["2019-08-06",2.23,2.3,2.16,2.26,55700.0],["2019-08-07",2.25,2.34,2.21,2.24,61700.0],["2019-08-08",2.25,2.44,2.25,2.34,94400.0],["2019-08-09",2.28,2.37,2.28,2.28,78000.0],["2019-08-12",2.3,2.35,2.25,2.25,73800.0],["2019-08-13",2.26,2.38,2.26,2.34,59800.0],["2019-08-14",2.29,2.31,2.22,2.22,99400.0],["2019-08-15",2.23,2.29,2.1,2.15,155800.0],["2019-08-16",2.17,2.5,2.17,2.47,196100.0],["2019-08-19",2.59,3.06,2.55,2.97,895800.0],["2019-08-20",3.1,3.33,2.97,3.14,1019600.0],["2019-08-21",3.17,3.5,2.97,3.43,871000.0],["2019-08-22",3.49,3.65,3.4,3.6,672600.0],["2019-08-23",3.62,3.65,3.33,3.52,642800.0],["2019-08-26",3.52,3.9,3.45,3.66,980800.0],["2019-08-27",3.73,3.9,3.6,3.69,674500.0],["2019-08-28",3.67,3.81,3.6,3.67,327200.0],["2019-08-29",3.75,3.76,3.48,3.51,617000.0],["2019-08-30",3.46,3.52,3.22,3.4,470100.0],["2019-09-03",4.01,5.95,3.77,5.82,19255400.0],["2019-09-04",5.38,5.59,4.72,4.96,4899300.0],["2019-09-05",4.91,5.329,4.85,5.01,1773300.0],["2019-09-06",5.05,5.2,4.77,4.87,1841000.0],["2019-09-09",5.12,5.79,4.92,5.62,3353400.0],["2019-09-10",5.68,6.15,5.4,6.04,2638100.0],["2019-09-11",6.0,6.1,5.42,5.8,2145000.0],["2019-09-12",6.1,6.78,5.21,6.28,5693700.0],["2019-09-13",5.62,5.8,5.11,5.31,3097300.0],["2019-09-16",5.23,5.49,4.92,5.04,1605200.0],["2019-09-17",4.99,5.04,4.66,4.68,1295400.0],["2019-09-18",4.75,5.08,4.52,4.88,1353600.0],["2019-09-19",4.88,4.92,4.685,4.88,662900.0],["2019-09-20",4.86,5.219,4.8,5.17,1006100.0],["2019-09-23",5.2,5.53,5.11,5.44,795900.0],["2019-09-24",5.52,5.55,5.1,5.19,1031300.0],["2019-09-25",5.19,5.46,5.07,5.205,956100.0],["2019-09-26",5.2,5.4,4.82,4.87,529000.0],["2019-09-27",4.85,4.99,4.7,4.84,424200.0],["2019-09-30",4.84,4.84,4.56,4.7,448400.0],["2019-10-01",4.71,4.807,4.54,4.56,924800.0],["2019-10-02",4.51,4.72,4.44,4.63,411900.0],["2019-10-03",4.59,4.67,4.5,4.63,354100.0],["2019-10-04",4.66,4.777,4.5,4.64,305500.0],["2019-10-07",4.53,4.65,4.49,4.55,306900.0],["2019-10-08",4.48,4.58,4.42,4.5,314300.0],["2019-10-09",4.53,4.53,4.157,4.23,552800.0],["2019-10-10",4.23,4.36,4.16,4.27,342100.0],["2019-10-11",4.35,4.77,4.18,4.65,544000.0],["2019-10-14",4.58,4.645,4.38,4.39,400000.0],["2019-10-15",4.4,4.55,4.31,4.41,287900.0],["2019-10-16",4.39,4.54,4.33,4.34,271400.0],["2019-10-17",4.36,4.79,4.36,4.63,756200.0],["2019-10-18",4.6,4.7,4.36,4.52,613700.0],["2019-10-21",4.52,5.01,4.44,4.91,518600.0],["2019-10-22",4.91,5.12,4.87,5.02,384900.0],["2019-10-23",5.02,5.16,4.895,4.96,289900.0],["2019-10-24",4.97,4.97,4.77,4.85,277100.0],["2019-10-25",4.81,5.09,4.78,5.04,194500.0],["2019-10-28",5.04,5.12,4.95,5.01,246000.0],["2019-10-29",4.98,5.12,4.91,5.08,288000.0],["2019-10-30",5.08,5.2,4.95,5.16,307000.0],["2019-10-31",5.12,5.12,4.8,5.0,454100.0],["2019-11-01",5.0,5.12,4.9,5.11,737100.0],["2019-11-04",5.15,5.5,5.14,5.34,470400.0],["2019-11-05",5.44,5.54,5.22,5.35,506100.0],["2019-11-06",5.35,5.46,5.115,5.15,384000.0],["2019-11-07",5.01,5.58,5.001,5.48,494700.0],["2019-11-08",5.45,5.98,5.41,5.81,480300.0],["2019-11-11",5.75,6.04,5.68,6.02,388900.0],["2019-11-12",6.04,6.2,5.95,6.05,534700.0],["2019-11-13",6.05,6.21,5.95,6.07,366800.0],["2019-11-14",6.09,6.2,6.02,6.15,214300.0],["2019-11-15",6.22,6.22,6.02,6.14,377600.0],["2019-11-18",6.16,6.43,6.05,6.42,512100.0],["2019-11-19",6.49,7.16,6.44,7.08,1461900.0],["2019-11-20",7.0,7.05,6.44,6.85,963900.0],["2019-11-21",6.9,6.93,6.39,6.41,563000.0],["2019-11-22",6.45,6.45,6.19,6.42,337000.0],["2019-11-25",6.4,6.61,6.27,6.38,582200.0],["2019-11-26",6.61,7.72,6.51,7.54,2592200.0],["2019-11-27",7.6,7.69,6.96,7.07,1126700.0],["2019-11-29",7.05,7.53,7.02,7.43,356500.0],["2019-12-02",7.49,7.59,7.1,7.24,821100.0],["2019-12-03",7.3,8.31,6.749,8.05,5003900.0],["2019-12-04",8.05,8.13,6.53,6.82,2286300.0],["2019-12-05",6.9,7.15,6.25,6.8,5053800.0],["2019-12-06",6.9,6.9,6.35,6.53,1030100.0],["2019-12-09",6.52,6.99,6.481,6.825,1151300.0],["2019-12-10",6.85,7.27,6.8,7.26,1463900.0],["2019-12-11",7.25,7.355,7.03,7.17,629300.0],["2019-12-12",7.21,7.3,7.06,7.15,586500.0],["2019-12-13",7.15,7.16,6.84,7.0,689500.0],["2019-12-16",7.0,7.698,6.97,7.6,1364400.0],["2019-12-17",7.59,8.2,7.59,7.93,1643100.0],["2019-12-18",7.92,7.99,7.59,7.82,973500.0],["2019-12-19",7.8,8.37,7.71,8.29,1777300.0],["2019-12-20",8.33,8.49,8.1,8.1,2787300.0],["2019-12-23",8.13,8.28,7.915,8.14,1237400.0],["2019-12-24",8.19,8.19,7.87,7.93,642100.0],["2019-12-26",7.92,7.92,7.36,7.58,886100.0],["2019-12-27",7.58,7.585,7.32,7.45,591700.0],["2019-12-30",7.43,7.62,7.21,7.43,636400.0],["2019-12-31",7.44,7.61,7.42,7.505,681000.0],["2020-01-02",7.59,7.59,7.16,7.35,549000.0],["2020-01-03",7.34,7.36,7.12,7.24,761500.0],["2020-01-06",7.23,7.53,6.97,7.51,692300.0],["2020-01-07",7.51,7.63,7.35,7.615,492300.0],["2020-01-08",7.62,7.67,7.385,7.63,589200.0],["2020-01-09",7.64,7.74,7.49,7.605,421100.0],["2020-01-10",7.62,7.62,7.1,7.13,608100.0],["2020-01-13",7.13,7.265,6.79,6.815,1145600.0],["2020-01-14",6.85,7.5,6.82,7.215,1380500.0],["2020-01-15",7.22,7.355,7.1,7.17,388800.0],["2020-01-16",7.2,7.355,7.12,7.17,231200.0],["2020-01-17",7.23,7.4,7.115,7.14,467000.0],["2020-01-21",7.22,7.28,6.99,7.17,508200.0],["2020-01-22",7.16,7.28,7.07,7.14,1059400.0],["2020-01-23",7.06,7.26,6.97,7.22,421200.0],["2020-01-24",7.28,7.32,7.04,7.09,529300.0],["2020-01-27",7.03,7.537,6.97,7.32,585900.0],["2020-01-28",7.37,7.49,7.16,7.3,383300.0],["2020-01-29",7.32,7.63,7.215,7.23,1100800.0],["2020-01-30",7.21,7.21,6.82,6.91,531400.0],["2020-01-31",6.91,7.2,6.66,7.08,863200.0],["2020-02-03",7.09,7.275,7.04,7.25,849700.0],["2020-02-04",7.31,7.49,7.15,7.34,359100.0],["2020-02-05",7.33,7.47,7.16,7.34,499700.0],["2020-02-06",7.36,7.37,7.09,7.29,695100.0],["2020-02-07",7.3,7.31,6.99,7.18,487000.0],["2020-02-10",7.33,7.58,7.21,7.33,1810700.0],["2020-02-11",7.4,7.65,7.28,7.43,465200.0],["2020-02-12",7.8,8.1,7.59,7.8,1631500.0],["2020-02-13",7.85,7.95,7.41,7.68,722700.0],["2020-02-14",7.64,7.73,7.135,7.2,809900.0],["2020-02-18",7.34,8.07,7.28,7.96,1441200.0],["2020-02-19",8.0,8.3,7.87,8.29,1088100.0],["2020-02-20",8.27,8.815,8.25,8.79,1010300.0],["2020-02-21",8.77,8.79,7.925,8.02,1490700.0],["2020-02-24",7.81,8.14,7.45,7.62,1031400.0],["2020-02-25",7.65,7.78,6.97,6.99,984500.0],["2020-02-26",7.01,7.35,6.73,6.84,978800.0],["2020-02-27",6.6,7.02,6.28,6.68,835400.0],["2020-02-28",6.38,6.95,6.31,6.92,890900.0],["2020-03-02",6.97,7.22,6.8,7.2,884300.0],["2020-03-03",7.19,7.41,6.87,6.95,750300.0],["2020-03-04",7.04,7.29,6.87,6.98,376800.0],["2020-03-05",6.8,6.92,6.38,6.58,1093800.0],["2020-03-06",6.33,6.47,6.04,6.26,909300.0],["2020-03-09",6.04,6.16,5.59,6.1,1236700.0],["2020-03-10",6.31,6.47,5.99,6.24,695500.0],["2020-03-11",6.25,6.27,5.82,5.98,1054900.0],["2020-03-12",5.5,5.78,5.2,5.23,1036100.0],["2020-03-13",5.56,5.81,5.05,5.29,1186000.0],["2020-03-16",4.34,5.0,4.28,4.35,1252200.0],["2020-03-17",4.45,4.98,4.38,4.92,831000.0],["2020-03-18",4.72,4.98,4.22,4.54,779800.0],["2020-03-19",4.55,5.29,4.4,5.01,701100.0],["2020-03-20",4.89,5.65,4.81,5.33,2382800.0],["2020-03-23",5.42,5.85,5.11,5.76,1177600.0],["2020-03-24",6.1,6.3,5.58,5.96,753700.0],["2020-03-25",5.96,6.32,5.58,5.66,857000.0],["2020-03-26",5.71,6.24,5.65,6.0,910000.0],["2020-03-27",5.81,6.05,5.57,5.59,737200.0],["2020-03-30",5.7,5.86,5.51,5.77,687000.0],["2020-03-31",5.76,5.83,5.37,5.685,741600.0],["2020-04-01",5.44,5.67,5.31,5.38,919100.0],["2020-04-02",5.3,5.78,5.24,5.76,614900.0],["2020-04-03",5.72,5.85,5.36,5.75,471900.0],["2020-04-06",6.0,6.0,5.6,5.71,528300.0],["2020-04-07",5.79,5.822,5.36,5.37,447300.0],["2020-04-08",5.46,5.77,5.405,5.71,357200.0],["2020-04-09",5.85,6.17,5.72,6.06,897800.0],["2020-04-13",6.06,6.33,5.91,6.25,422100.0],["2020-04-14",6.5,6.93,6.434,6.84,882300.0],["2020-04-15",7.03,7.03,6.41,6.69,785400.0],["2020-04-16",7.03,7.05,6.72,6.88,803200.0],["2020-04-17",7.2,7.2,6.52,7.04,910800.0],["2020-04-20",6.84,7.075,6.62,6.82,725500.0],["2020-04-21",6.82,6.99,6.51,6.77,1109200.0],["2020-04-22",6.96,7.0,6.78,6.82,453600.0],["2020-04-23",6.84,7.25,6.84,7.14,628900.0],["2020-04-24",7.24,7.55,7.16,7.53,603300.0],["2020-04-27",7.55,7.69,7.305,7.52,708200.0],["2020-04-28",7.66,7.66,7.29,7.45,559500.0],["2020-04-29",7.61,7.8,7.5,7.66,556700.0],["2020-04-30",7.65,7.685,6.56,6.58,929700.0],["2020-05-01",6.69,6.69,5.8,6.44,979100.0],["2020-05-04",6.56,7.05,6.47,6.97,484000.0],["2020-05-05",7.07,7.18,6.83,7.07,646000.0],["2020-05-06",7.04,7.36,7.04,7.22,429000.0],["2020-05-07",7.28,7.47,7.14,7.21,439000.0],["2020-05-08",7.26,7.75,7.034,7.38,633400.0],["2020-05-11",7.34,8.1,7.34,8.07,1345400.0],["2020-05-12",8.13,8.13,7.54,7.58,883800.0],["2020-05-13",7.53,7.67,7.12,7.33,521900.0],["2020-05-14",7.15,7.295,6.88,7.19,489300.0],["2020-05-15",7.16,7.485,6.94,7.42,370900.0],["2020-05-18",7.6,7.815,7.42,7.7,513100.0],["2020-05-19",7.8,8.11,7.65,7.66,1144300.0],["2020-05-20",7.79,8.18,7.66,8.11,1364100.0],["2020-05-21",8.1,8.135,7.45,7.75,536700.0],["2020-05-22",7.76,7.91,7.62,7.86,277500.0],["2020-05-26",8.1,8.33,7.65,7.67,669100.0],["2020-05-27",7.74,7.89,7.12,7.51,495000.0],["2020-05-28",7.52,7.66,7.11,7.2,420200.0],["2020-05-29",7.2,7.43,6.94,7.33,1708500.0],["2020-06-01",7.39,7.51,7.14,7.16,547700.0],["2020-06-02",7.23,7.345,6.9,7.32,553400.0],["2020-06-03",7.27,7.47,6.96,6.995,493900.0],["2020-06-04",7.05,7.13,6.7,6.93,869300.0],["2020-06-05",7.1,7.19,6.72,6.92,583000.0],["2020-06-08",6.97,7.57,6.93,7.35,456500.0],["2020-06-09",7.33,7.505,7.06,7.31,366600.0],["2020-06-10",7.35,7.46,7.09,7.15,305000.0],["2020-06-11",6.8,6.85,6.21,6.215,1383300.0],["2020-06-12",6.34,6.59,6.28,6.59,763400.0],["2020-06-15",6.37,6.61,6.23,6.59,802700.0],["2020-06-16",6.73,6.95,6.58,6.77,604400.0],["2020-06-17",6.78,7.04,6.663,6.89,459500.0],["2020-06-18",6.8,6.95,6.76,6.92,521600.0],["2020-06-19",6.96,7.18,6.8,6.8,3585300.0],["2020-06-22",6.81,7.15,6.6,7.12,693500.0],["2020-06-23",7.15,7.22,6.99,7.01,391200.0],["2020-06-24",6.9,7.16,6.61,6.7,492500.0],["2020-06-25",6.82,7.17,6.72,6.92,908600.0],["2020-06-26",6.84,7.0,6.35,6.39,3458500.0],["2020-06-29",6.75,6.79,6.39,6.58,969500.0],["2020-06-30",6.57,6.93,6.44,6.92,896300.0],["2020-07-01",6.88,6.99,6.68,6.83,656300.0],["2020-07-02",6.85,7.12,6.68,7.02,598200.0],["2020-07-06",7.11,7.192,6.92,7.075,601300.0],["2020-07-07",7.0,7.15,6.92,7.01,474800.0],["2020-07-08",6.97,7.05,6.75,7.05,610200.0],["2020-07-09",7.04,7.14,6.56,6.605,836500.0],["2020-07-10",6.62,6.68,6.42,6.42,423100.0],["2020-07-13",6.44,6.51,6.15,6.18,714200.0],["2020-07-14",6.23,6.4,6.09,6.39,568800.0],["2020-07-15",6.55,6.72,6.32,6.61,543300.0],["2020-07-16",6.54,6.6,6.35,6.55,388200.0],["2020-07-17",6.57,7.056,6.563,6.81,585800.0],["2020-07-20",6.84,7.005,6.765,6.87,337800.0],["2020-07-21",6.95,6.97,6.52,6.88,563600.0],["2020-07-22",6.86,6.93,6.64,6.735,351000.0],["2020-07-23",6.73,6.77,6.52,6.57,280200.0],["2020-07-24",6.54,6.57,6.23,6.32,501400.0],["2020-07-27",6.33,6.54,6.25,6.525,378400.0],["2020-07-28",6.49,6.49,6.105,6.13,468300.0],["2020-07-29",6.16,6.18,5.83,5.87,497600.0],["2020-07-30",5.82,5.92,5.72,5.77,509300.0],["2020-07-31",5.78,5.78,5.46,5.65,777400.0],["2020-08-03",5.71,5.935,5.48,5.925,804700.0],["2020-08-04",5.93,5.94,5.58,5.68,471600.0],["2020-08-05",5.75,5.79,5.61,5.73,1068900.0],["2020-08-06",5.69,5.75,5.42,5.64,568200.0],["2020-08-07",5.6,5.865,5.531,5.78,321200.0],["2020-08-10",5.78,5.91,5.67,5.69,415000.0],["2020-08-11",5.77,5.819,5.56,5.58,420700.0],["2020-08-12",5.63,5.76,5.59,5.73,393300.0],["2020-08-13",5.7,5.78,5.61,5.685,334500.0],["2020-08-14",5.67,5.73,5.581,5.61,321800.0],["2020-08-17",5.63,5.93,5.62,5.905,517300.0],["2020-08-18",5.9,5.91,5.75,5.825,303600.0],["2020-08-19",5.81,5.92,5.72,5.82,281600.0],["2020-08-20",5.75,6.02,5.72,5.95,263800.0],["2020-08-21",5.9,5.97,5.84,5.915,322800.0],["2020-08-24",6.0,6.02,5.61,5.66,437300.0],["2020-08-25",5.65,5.78,5.56,5.77,161200.0],["2020-08-26",5.73,5.82,5.58,5.625,258300.0],["2020-08-27",5.62,5.62,5.42,5.54,421100.0],["2020-08-28",5.53,5.64,5.48,5.63,303900.0],["2020-08-31",5.62,5.795,5.56,5.74,419300.0],["2020-09-01",5.7,5.73,5.38,5.5,520800.0],["2020-09-02",5.46,5.655,5.41,5.62,359900.0],["2020-09-03",5.59,5.86,5.47,5.81,809700.0],["2020-09-04",5.87,5.9,5.5,5.77,659700.0],["2020-09-08",5.74,6.0,5.58,5.9,384700.0],["2020-09-09",5.94,6.07,5.77,5.81,389900.0],["2020-09-10",5.8,6.05,5.8,5.87,454200.0],["2020-09-11",5.91,6.03,5.79,5.89,343600.0],["2020-09-14",6.0,6.26,5.98,6.245,695600.0],["2020-09-15",5.312,6.22,5.25,6.09,1519100.0],["2020-09-16",6.05,6.51,6.04,6.19,1150700.0],["2020-09-17",6.22,6.22,5.79,6.0,927300.0],["2020-09-18",6.06,6.06,5.77,6.06,2109700.0],["2020-09-21",5.98,6.06,5.69,5.73,892700.0],["2020-09-22",5.77,5.89,5.581,5.67,557900.0],["2020-09-23",5.68,5.79,5.52,5.55,636400.0],["2020-09-24",5.52,5.6,5.215,5.32,777000.0],["2020-09-25",5.31,5.52,5.25,5.39,379700.0],["2020-09-28",5.41,5.495,5.294,5.34,300500.0],["2020-09-29",5.36,5.395,5.205,5.29,431600.0],["2020-09-30",5.32,5.42,5.22,5.25,406100.0],["2020-10-01",5.25,5.5,5.25,5.43,388700.0],["2020-10-02",5.28,5.42,5.2,5.255,335800.0],["2020-10-05",5.3,5.64,5.3,5.595,497800.0],["2020-10-06",5.62,5.76,5.554,5.565,353700.0],["2020-10-07",5.6,5.78,5.58,5.74,269600.0],["2020-10-08",5.83,5.88,5.65,5.79,242000.0],["2020-10-09",5.79,5.82,5.52,5.79,187700.0],["2020-10-12",5.8,5.86,5.62,5.65,433500.0],["2020-10-13",5.63,5.68,5.54,5.58,235900.0],["2020-10-14",5.62,5.92,5.57,5.635,316100.0],["2020-10-15",5.53,5.74,5.53,5.715,301500.0],["2020-10-16",5.68,5.91,5.68,5.72,284100.0],["2020-10-19",5.62,5.67,5.43,5.485,347300.0],["2020-10-20",5.5,5.63,5.25,5.28,403200.0],["2020-10-21",5.24,5.34,5.07,5.12,380700.0],["2020-10-22",5.17,5.35,5.01,5.29,966400.0],["2020-10-23",5.34,5.445,5.11,5.16,211700.0],["2020-10-26",5.12,5.26,5.025,5.06,237900.0],["2020-10-27",5.04,5.429,5.01,5.28,458300.0],["2020-10-28",5.13,5.21,5.04,5.055,288600.0],["2020-10-29",5.06,5.29,4.96,5.23,316400.0],["2020-10-30",5.21,5.22,5.06,5.11,341700.0],["2020-11-02",5.12,5.26,5.01,5.19,494800.0],["2020-11-03",5.23,5.43,5.11,5.36,372100.0],["2020-11-04",5.34,5.8,5.34,5.73,469100.0],["2020-11-05",5.7,5.89,5.42,5.76,453800.0],["2020-11-06",5.74,5.74,5.33,5.36,291900.0],["2020-11-09",5.66,5.815,5.54,5.62,375000.0],["2020-11-10",5.77,5.9,5.51,5.84,1119400.0],["2020-11-11",5.91,5.95,5.7,5.78,333800.0],["2020-11-12",5.7,5.83,5.6,5.705,286900.0],["2020-11-13",5.72,5.82,5.62,5.79,281200.0],["2020-11-16",5.92,5.94,5.76,5.83,325500.0],["2020-11-17",5.81,5.845,5.61,5.68,246300.0],["2020-11-18",5.7,5.76,5.61,5.63,222900.0],["2020-11-19",5.63,5.76,5.63,5.71,279300.0],["2020-11-20",5.64,5.67,5.52,5.65,303800.0],["2020-11-23",5.77,6.03,5.62,5.93,645200.0],["2020-11-24",6.02,6.19,5.885,5.96,726300.0],["2020-11-25",5.94,6.08,5.906,6.04,420600.0],["2020-11-27",6.0,6.31,5.989,6.31,338300.0],["2020-11-30",6.29,6.35,6.14,6.3,442600.0],["2020-12-01",6.33,6.38,6.1,6.13,448600.0],["2020-12-02",6.07,6.16,6.0,6.1,246000.0],["2020-12-03",6.1,6.13,6.0,6.04,389900.0],["2020-12-04",6.2,6.41,6.15,6.32,905400.0],["2020-12-07",6.4,6.47,6.17,6.31,523500.0],["2020-12-08",6.26,6.34,6.095,6.32,417100.0],["2020-12-09",6.39,6.4,5.77,5.89,473200.0],["2020-12-10",5.85,5.92,5.77,5.9,517300.0],["2020-12-11",6.801,7.3,6.56,6.68,2317800.0],["2020-12-14",7.17,7.35,6.84,6.88,2724200.0],["2020-12-15",7.009,7.04,6.64,7.01,978900.0],["2020-12-16",7.07,7.187,6.91,7.1,1357800.0],["2020-12-17",7.1,7.16,6.85,7.06,933500.0],["2020-12-18",7.02,7.11,6.87,6.95,2202800.0],["2020-12-21",6.9,7.1,6.75,6.985,624400.0],["2020-12-22",6.94,7.22,6.9,7.01,1100900.0],["2020-12-23",7.05,7.05,6.68,6.94,609200.0],["2020-12-24",6.92,7.031,6.8,6.88,242100.0],["2020-12-28",6.9,6.91,6.76,6.815,573000.0],["2020-12-29",6.83,6.89,6.46,6.6,409800.0],["2020-12-30",6.6,6.81,6.55,6.73,709300.0],["2020-12-31",6.75,6.75,6.44,6.47,323200.0],["2021-01-04",6.51,6.61,6.384,6.47,270500.0],["2021-01-05",6.45,6.6,6.32,6.35,488000.0],["2021-01-06",6.669,6.8,6.41,6.61,698500.0],["2021-01-07",6.67,6.79,6.57,6.75,963500.0],["2021-01-08",6.9,7.36,6.77,7.0,963800.0],["2021-01-11",7.11,7.44,6.96,7.06,563300.0],["2021-01-12",7.06,7.31,7.02,7.12,1283500.0],["2021-01-13",7.09,7.17,6.91,6.94,409700.0],["2021-01-14",6.97,7.07,6.8,6.93,664800.0],["2021-01-15",6.87,6.99,6.78,6.82,407500.0],["2021-01-19",6.83,6.96,6.76,6.83,431500.0],["2021-01-20",6.89,6.95,6.8,6.86,390500.0],["2021-01-21",6.99,7.24,6.83,7.05,1476100.0],["2021-01-22",7.06,7.24,6.95,7.22,741800.0],["2021-01-25",7.22,7.71,7.15,7.69,1598000.0],["2021-01-26",7.65,7.86,7.28,7.36,589400.0],["2021-01-27",7.13,7.28,6.75,6.9,1522800.0],["2021-01-28",6.98,7.12,6.8,6.87,748900.0],["2021-01-29",6.92,7.13,6.73,6.79,887800.0],["2021-02-01",6.88,6.99,6.75,6.96,419100.0],["2021-02-02",7.05,7.083,6.76,7.05,578800.0],["2021-02-03",7.05,7.27,7.0,7.14,411600.0],["2021-02-04",7.23,7.3,7.09,7.14,561700.0],["2021-02-05",7.24,7.39,7.06,7.31,553300.0],["2021-02-08",7.31,7.77,7.31,7.59,780300.0],["2021-02-09",7.62,7.65,7.44,7.49,712000.0],["2021-02-10",7.58,7.63,7.22,7.37,541100.0],["2021-02-11",7.46,7.54,7.11,7.27,399000.0],["2021-02-12",7.23,7.273,7.08,7.23,341000.0],["2021-02-16",7.35,7.43,7.12,7.2,718200.0],["2021-02-17",7.315,7.315,6.95,7.19,1097100.0],["2021-02-18",7.16,7.25,6.94,6.95,562300.0],["2021-02-19",6.99,7.1,6.91,6.95,803500.0],["2021-02-22",6.97,7.0,6.77,6.91,994600.0],["2021-02-23",6.8,6.96,6.66,6.88,837200.0],["2021-02-24",6.96,6.99,6.72,6.83,604600.0],["2021-02-25",6.76,6.94,6.46,6.47,716400.0],["2021-02-26",6.58,6.68,6.31,6.45,752900.0],["2021-03-01",6.64,6.9,6.512,6.87,648100.0],["2021-03-02",6.88,6.97,6.69,6.77,510700.0],["2021-03-03",6.8,7.07,6.73,6.86,804400.0],["2021-03-04",6.8,6.95,6.43,6.66,1430200.0],["2021-03-05",6.7,6.8,6.08,6.67,1581400.0],["2021-03-08",6.87,6.87,6.18,6.26,1031800.0],["2021-03-09",6.33,6.47,6.22,6.34,752400.0],["2021-03-10",6.39,6.52,6.24,6.41,1120200.0],["2021-03-11",6.55,7.03,6.5,7.01,1059900.0],["2021-03-12",6.94,7.01,6.67,6.97,727100.0],["2021-03-15",7.08,7.12,6.84,6.97,768700.0],["2021-03-16",7.0,7.16,6.86,7.0,1009500.0],["2021-03-17",6.93,7.07,6.84,7.06,598300.0],["2021-03-18",7.06,7.095,6.67,6.72,894100.0],["2021-03-19",6.69,7.02,6.69,6.96,3016300.0],["2021-03-22",6.93,7.11,6.87,6.93,722400.0],["2021-03-23",7.06,7.085,6.62,6.74,1702200.0],["2021-03-24",6.76,6.775,6.07,6.14,2988400.0],["2021-03-25",6.09,6.262,5.93,6.15,1946100.0],["2021-03-26",6.18,6.27,5.99,6.25,986600.0],["2021-03-29",6.33,6.35,6.0,6.1,1367200.0],["2021-03-30",6.1,6.26,5.91,6.2,1380900.0],["2021-03-31",6.29,6.72,6.21,6.62,2371200.0],["2021-04-01",6.79,6.96,6.61,6.86,1205900.0],["2021-04-05",7.13,7.739,7.04,7.57,3095300.0],["2021-04-06",8.02,8.35,7.37,7.57,3413000.0],["2021-04-07",7.76,7.85,7.49,7.62,1652000.0],["2021-04-08",7.71,7.93,7.62,7.86,1141300.0],["2021-04-09",7.72,7.79,7.07,7.44,2161900.0],["2021-04-12",7.46,7.46,7.0,7.03,1579400.0],["2021-04-13",7.04,7.2,6.97,7.2,1198100.0],["2021-04-14",7.25,8.17,7.25,7.84,2584600.0],["2021-04-15",7.9,9.23,7.86,8.66,20032500.0],["2021-04-16",8.73,8.95,8.288,8.69,3730200.0],["2021-04-19",8.75,9.15,8.66,8.805,3839200.0],["2021-04-20",8.85,8.91,7.34,8.07,4888200.0],["2021-04-21",8.26,8.27,7.8,8.25,2123800.0],["2021-04-22",8.35,8.44,7.98,8.19,1632600.0],["2021-04-23",8.19,8.44,8.1,8.24,2230900.0],["2021-04-26",8.35,8.78,8.32,8.68,2407900.0],["2021-04-27",8.77,8.95,8.47,8.56,2097700.0],["2021-04-28",8.52,9.1,7.85,8.98,3926200.0],["2021-04-29",8.95,9.01,8.35,8.43,5272200.0],["2021-04-30",7.0,7.52,6.9,7.31,8197600.0],["2021-05-03",7.25,7.33,6.74,6.75,3054300.0],["2021-05-04",6.66,6.9,6.62,6.65,2860500.0],["2021-05-05",6.7,6.86,6.54,6.715,2355100.0],["2021-05-06",6.68,6.74,6.45,6.62,1563700.0],["2021-05-07",6.7,6.9,6.63,6.74,1825400.0],["2021-05-10",6.67,6.71,6.47,6.55,1510700.0],["2021-05-11",6.37,6.905,6.22,6.79,1409500.0],["2021-05-12",6.71,6.94,6.615,6.72,1472400.0],["2021-05-13",6.84,6.84,6.445,6.64,1574000.0],["2021-05-14",6.66,6.84,6.62,6.79,1292600.0],["2021-05-17",6.75,6.88,6.72,6.83,741600.0],["2021-05-18",6.81,6.985,6.7,6.89,812400.0],["2021-05-19",6.8,6.89,6.73,6.83,604500.0],["2021-05-20",7.02,7.78,6.66,6.83,4671300.0],["2021-05-21",6.89,7.09,6.89,6.95,937800.0],["2021-05-24",6.93,6.98,6.84,6.94,978100.0],["2021-05-25",6.99,7.165,6.945,6.96,752400.0],["2021-05-26",7.0,7.18,6.94,7.17,1188500.0],["2021-05-27",7.19,7.29,7.15,7.23,870700.0],["2021-05-28",7.22,7.35,7.15,7.15,633200.0],["2021-06-01",7.18,7.22,7.08,7.15,938900.0],["2021-06-02",7.18,7.23,6.81,6.9,1567700.0],["2021-06-03",6.84,7.02,6.81,6.88,819600.0],["2021-06-04",6.91,6.935,6.72,6.75,707600.0],["2021-06-07",6.8,7.095,6.73,7.01,1221800.0],["2021-06-08",7.06,7.2,6.96,7.16,823200.0],["2021-06-09",7.19,7.359,7.14,7.16,1236600.0],["2021-06-10",7.2,7.325,7.09,7.23,1069900.0],["2021-06-11",7.256,7.669,7.25,7.38,1925900.0],["2021-06-14",7.45,7.58,7.26,7.41,1675100.0],["2021-06-15",7.439,7.47,7.121,7.3,1330000.0],["2021-06-16",7.27,7.37,7.19,7.31,1579600.0],["2021-06-17",7.345,7.495,7.26,7.4,1290700.0],["2021-06-18",7.33,7.413,7.07,7.28,5442000.0],["2021-06-21",7.29,7.32,7.07,7.12,1360900.0],["2021-06-22",7.235,7.235,6.95,7.15,1095500.0],["2021-06-23",7.2,7.37,7.1,7.36,1657300.0],["2021-06-24",7.41,7.86,7.41,7.86,1939900.0],["2021-06-25",7.805,8.21,7.805,8.07,4441900.0],["2021-06-28",8.11,8.19,7.69,7.94,2061300.0],["2021-06-29",7.98,8.005,7.815,7.83,1500900.0],["2021-06-30",7.81,7.84,7.58,7.58,1316000.0],["2021-07-01",7.67,7.96,7.59,7.95,1720900.0],["2021-07-02",8.0,8.14,7.8,7.89,966700.0],["2021-07-06",7.97,8.247,7.85,8.17,1605800.0],["2021-07-07",8.17,8.23,7.865,7.91,1643700.0],["2021-07-08",7.72,7.99,7.66,7.9,1086700.0],["2021-07-09",7.92,8.06,7.79,8.05,824500.0],["2021-07-12",8.05,8.09,7.935,8.01,1035400.0],["2021-07-13",8.02,8.044,7.845,7.87,975300.0],["2021-07-14",7.91,7.96,7.7,7.73,1722700.0],["2021-07-15",7.69,7.715,7.33,7.49,1717400.0],["2021-07-16",7.58,7.64,7.4,7.5,1040000.0],["2021-07-19",7.42,7.72,7.35,7.7,35846000.0],["2021-07-20",2.03,2.15,1.81,2.01,140815600.0],["2021-07-21",1.92,2.028,1.91,1.925,31804800.0],["2021-07-22",1.92,1.93,1.75,1.77,35484400.0],["2021-07-23",1.75,1.76,1.67,1.68,17435600.0],["2021-07-26",1.65,1.67,1.51,1.52,20383600.0],["2021-07-27",1.56,1.68,1.51,1.61,24633700.0],["2021-07-28",1.63,1.75,1.59,1.73,20965500.0],["2021-07-29",1.74,1.78,1.66,1.71,22307300.0],["2021-07-30",1.76,1.92,1.67,1.74,83731700.0],["2021-08-02",1.714,1.76,1.61,1.68,23883200.0],["2021-08-03",1.64,1.69,1.59,1.64,15040300.0],["2021-08-04",1.622,1.69,1.57,1.6,11117300.0],["2021-08-05",1.6,1.67,1.56,1.65,8900200.0],["2021-08-06",1.668,1.69,1.59,1.6,7906600.0],["2021-08-09",1.62,1.63,1.58,1.59,6371000.0],["2021-08-10",1.595,1.609,1.52,1.54,7644100.0],["2021-08-11",1.54,1.57,1.43,1.51,12462500.0],["2021-08-12",1.47,1.54,1.43,1.52,8015500.0],["2021-08-13",1.55,1.56,1.43,1.44,6114000.0],["2021-08-16",1.35,1.53,1.33,1.5,11077100.0],["2021-08-17",1.46,1.48,1.405,1.47,5140600.0],["2021-08-18",1.45,1.46,1.36,1.37,4806900.0],["2021-08-19",1.34,1.39,1.32,1.32,3636200.0],["2021-08-20",1.32,1.4,1.28,1.34,3639400.0],["2021-08-23",1.37,1.45,1.365,1.44,3420100.0],["2021-08-24",1.45,1.48,1.41,1.47,2768100.0],["2021-08-25",1.49,1.49,1.39,1.4,4660900.0],["2021-08-26",1.41,1.46,1.4,1.45,2940400.0],["2021-08-27",1.46,1.49,1.4,1.45,3378700.0],["2021-08-30",1.455,1.47,1.42,1.44,2069500.0],["2021-08-31",1.43,1.46,1.41,1.41,2935900.0],["2021-09-01",1.414,1.47,1.4,1.45,2370200.0],["2021-09-02",1.46,1.47,1.44,1.45,1534400.0],["2021-09-03",1.56,1.58,1.42,1.44,14325300.0],["2021-09-07",1.44,1.46,1.4,1.4,3701800.0],["2021-09-08",1.4,1.416,1.35,1.36,3132300.0],["2021-09-09",1.35,1.39,1.35,1.39,1894700.0],["2021-09-10",1.388,1.44,1.36,1.36,2398100.0],["2021-09-13",1.365,1.37,1.32,1.34,2338200.0],["2021-09-14",1.33,1.345,1.28,1.28,3352900.0],["2021-09-15",1.27,1.3,1.25,1.27,2795000.0],["2021-09-16",1.27,1.35,1.26,1.34,3266700.0],["2021-09-17",1.358,1.36,1.29,1.31,7829100.0],["2021-09-20",1.3,1.34,1.26,1.27,3161500.0],["2021-09-21",1.28,1.32,1.28,1.29,1544200.0],["2021-09-22",1.33,1.33,1.3,1.32,1276900.0],["2021-09-23",1.32,1.36,1.31,1.35,1710100.0],["2021-09-24",1.33,1.35,1.31,1.31,1236800.0],["2021-09-27",1.32,1.35,1.295,1.35,2353000.0],["2021-09-28",1.33,1.34,1.3,1.3,2075300.0],["2021-09-29",1.3,1.31,1.26,1.28,2131300.0],["2021-09-30",1.29,1.325,1.27,1.32,1640400.0],["2021-10-01",1.3,1.37,1.29,1.3,2550400.0],["2021-10-04",1.3,1.4,1.29,1.37,4690800.0],["2021-10-05",1.36,1.37,1.27,1.31,3387400.0],["2021-10-06",1.3,1.3,1.25,1.27,2618100.0],["2021-10-07",1.27,1.289,1.26,1.27,1963100.0],["2021-10-08",1.29,1.29,1.25,1.25,1824000.0],["2021-10-11",1.26,1.3,1.25,1.29,1618200.0],["2021-10-12",1.3,1.34,1.28,1.32,1246300.0],["2021-10-13",1.08,1.15,1.03,1.09,16587600.0],["2021-10-14",1.09,1.17,1.06,1.17,7382100.0],["2021-10-15",1.14,1.175,1.05,1.08,4301100.0],["2021-10-18",1.08,1.08,1.01,1.02,6115100.0],["2021-10-19",1.01,1.05,1.01,1.05,3208200.0],["2021-10-20",1.05,1.11,1.04,1.1,3567000.0],["2021-10-21",1.09,1.2,1.09,1.19,4058600.0],["2021-10-22",1.15,1.15,1.06,1.14,4809400.0],["2021-10-25",1.09,1.19,1.09,1.16,2856500.0],["2021-10-26",1.13,1.16,1.13,1.15,2366100.0],["2021-10-27",1.14,1.17,1.14,1.14,2523300.0],["2021-10-28",1.14,1.23,1.14,1.21,3309700.0],["2021-10-29",1.24,1.25,1.19,1.21,1454700.0],["2021-11-01",1.21,1.25,1.2,1.21,1735600.0],["2021-11-02",1.21,1.23,1.18,1.21,1620900.0],["2021-11-03",1.21,1.25,1.2,1.23,2867000.0],["2021-11-04",1.25,1.3,1.225,1.24,4735000.0],["2021-11-05",1.305,1.32,1.17,1.2,10628500.0],["2021-11-08",1.18,1.24,1.18,1.21,2319600.0],["2021-11-09",1.19,1.22,1.17,1.18,2106500.0],["2021-11-10",1.18,1.22,1.15,1.19,1522600.0],["2021-11-11",1.18,1.195,1.15,1.16,1601000.0],["2021-11-12",1.15,1.15,1.11,1.12,2863300.0],["2021-11-15",1.13,1.18,1.12,1.12,2580500.0],["2021-11-16",1.12,1.12,1.05,1.05,2472200.0],["2021-11-17",1.06,1.08,1.02,1.02,2124100.0],["2021-11-18",1.03,1.06,0.983,0.988,4396800.0],["2021-11-19",0.995,1.03,0.97,1.0,2349300.0],["2021-11-22",0.992,0.999,0.93,0.932,3129200.0],["2021-11-23",0.93,0.969,0.91,0.914,2376300.0],["2021-11-24",0.92,0.95,0.9,0.925,1380700.0],["2021-11-26",0.905,0.92,0.87,0.893,1693500.0],["2021-11-29",0.9,0.91,0.862,0.862,1392400.0],["2021-11-30",0.91,1.31,0.816,1.14,48619000.0],["2021-12-01",1.4,1.66,1.18,1.23,257732700.0],["2021-12-02",1.16,1.79,1.11,1.7,166267700.0],["2021-12-03",1.71,1.92,1.46,1.52,146647500.0],["2021-12-06",1.664,1.75,1.34,1.38,72581300.0],["2021-12-07",1.32,1.525,1.31,1.45,34975900.0],["2021-12-08",1.41,1.48,1.35,1.4,17938300.0],["2021-12-09",1.375,1.71,1.37,1.58,58095400.0],["2021-12-10",1.63,1.695,1.35,1.46,31903500.0],["2021-12-13",1.49,1.53,1.35,1.37,16307800.0],["2021-12-14",1.36,1.36,1.22,1.24,14539600.0],["2021-12-15",1.26,1.26,1.08,1.2,15179800.0],["2021-12-16",1.249,1.26,1.162,1.21,7049600.0],["2021-12-17",1.2,1.28,1.13,1.25,9373700.0],["2021-12-20",1.22,1.29,1.18,1.23,8803700.0],["2021-12-21",1.24,1.26,1.19,1.24,8298800.0],["2021-12-22",1.21,1.21,1.12,1.12,11369600.0],["2021-12-23",1.14,1.245,1.12,1.18,9148400.0],["2021-12-27",1.15,1.16,1.07,1.08,11048200.0],["2021-12-28",1.07,1.135,1.03,1.03,7018900.0],["2021-12-29",1.01,1.08,0.978,1.02,7285700.0],["2021-12-30",1.03,1.22,1.025,1.13,8704200.0],["2021-12-31",1.13,1.18,1.07,1.1,3666600.0],["2022-01-03",1.12,1.2,1.07,1.18,6043800.0],["2022-01-04",1.16,1.18,1.07,1.1,5626900.0],["2022-01-05",1.08,1.118,1.0,1.02,5620800.0],["2022-01-06",1.02,1.04,0.93,0.995,4762100.0],["2022-01-07",1.01,1.03,0.97,1.0,2374500.0],["2022-01-10",1.0,1.02,0.965,1.0,3054700.0],["2022-01-11",0.96,1.03,0.96,1.01,1867400.0],["2022-01-12",1.01,1.02,0.95,0.95,3610500.0],["2022-01-13",0.961,0.985,0.91,0.925,4116500.0],["2022-01-14",0.91,0.939,0.89,0.932,2628700.0],["2022-01-18",0.915,0.916,0.88,0.885,3248200.0],["2022-01-19",0.9,0.919,0.875,0.9,3174800.0],["2022-01-20",0.923,0.94,0.88,0.884,2343900.0],["2022-01-21",0.882,0.891,0.826,0.844,3094500.0],["2022-01-24",0.81,0.839,0.75,0.829,3982300.0],["2022-01-25",0.84,0.88,0.826,0.845,2400800.0],["2022-01-26",0.86,0.87,0.8,0.804,3116400.0],["2022-01-27",0.81,0.822,0.761,0.774,2371500.0],["2022-01-28",0.776,0.8,0.754,0.794,1789100.0],["2022-01-31",0.81,0.86,0.785,0.826,3153000.0],["2022-02-01",0.85,0.86,0.8,0.839,1603100.0],["2022-02-02",0.85,0.86,0.805,0.806,1911000.0],["2022-02-03",0.79,0.8,0.771,0.772,2225900.0],["2022-02-04",0.78,0.815,0.756,0.8,2572800.0],["2022-02-07",0.817,0.83,0.782,0.792,1463100.0],["2022-02-08",0.78,0.793,0.75,0.79,2609900.0],["2022-02-09",0.777,0.809,0.775,0.782,3062000.0],["2022-02-10",0.77,0.788,0.701,0.707,6262600.0],["2022-02-11",0.687,0.718,0.66,0.68,3202100.0],["2022-02-14",0.685,0.705,0.668,0.673,1739900.0],["2022-02-15",0.69,0.74,0.683,0.732,2748500.0],["2022-02-16",0.738,0.745,0.699,0.738,1444700.0],["2022-02-17",0.719,0.739,0.7,0.702,1502000.0],["2022-02-18",0.706,0.711,0.684,0.693,1380400.0],["2022-02-22",0.686,0.71,0.67,0.682,1464800.0],["2022-02-23",0.682,0.698,0.65,0.651,1642500.0],["2022-02-24",0.59,0.71,0.584,0.709,2441800.0],["2022-02-25",0.705,0.79,0.7,0.788,3181900.0],["2022-02-28",0.788,0.8,0.763,0.77,2052900.0],["2022-03-01",0.75,0.82,0.7,0.728,3177300.0],["2022-03-02",0.82,0.96,0.809,0.85,11820900.0],["2022-03-03",0.86,0.99,0.826,0.946,6574200.0],["2022-03-04",0.97,1.03,0.88,0.922,4127400.0],["2022-03-07",0.916,0.997,0.88,0.97,3785400.0],["2022-03-08",0.936,0.965,0.862,0.912,2984200.0],["2022-03-09",0.915,0.95,0.91,0.947,2438300.0],["2022-03-10",0.947,0.96,0.91,0.939,1357700.0],["2022-03-11",0.944,1.0,0.916,0.927,2391900.0],["2022-03-14",0.92,0.95,0.9,0.907,1456700.0],["2022-03-15",0.897,0.92,0.821,0.919,2208900.0],["2022-03-16",0.91,0.966,0.9,0.958,3570100.0],["2022-03-17",0.924,1.075,0.924,1.04,3124900.0],["2022-03-18",1.07,1.09,1.03,1.08,3539700.0],["2022-03-21",1.08,1.1,1.05,1.06,2383100.0],["2022-03-22",1.09,1.13,1.06,1.12,2835300.0],["2022-03-23",1.13,1.16,1.1,1.11,2641200.0],["2022-03-24",1.12,1.13,1.07,1.1,1668300.0],["2022-03-25",1.05,1.13,1.03,1.06,2926600.0],["2022-03-28",1.062,1.1,1.04,1.06,1822800.0],["2022-03-29",1.08,1.08,1.03,1.07,2277900.0],["2022-03-30",1.08,1.1,1.04,1.08,7723000.0],["2022-03-31",1.09,1.12,1.06,1.07,2117600.0],["2022-04-01",1.09,1.095,1.05,1.07,1793700.0],["2022-04-04",1.09,1.38,1.06,1.17,11646000.0],["2022-04-05",1.18,1.19,1.1,1.11,3594500.0],["2022-04-06",1.07,1.15,1.045,1.08,3546100.0],["2022-04-07",1.13,1.13,1.05,1.06,2684400.0],["2022-04-08",1.06,1.07,0.95,0.962,3944800.0],["2022-04-11",0.99,1.0,0.871,0.91,2453400.0],["2022-04-12",0.92,0.933,0.835,0.862,2661300.0],["2022-04-13",0.862,0.93,0.85,0.904,1756700.0],["2022-04-14",0.912,0.912,0.865,0.893,1496800.0],["2022-04-18",0.87,0.888,0.8,0.801,2560300.0],["2022-04-19",0.802,0.811,0.783,0.79,2054000.0],["2022-04-20",0.816,0.818,0.752,0.771,1449000.0],["2022-04-21",0.78,0.789,0.74,0.746,1148300.0],["2022-04-22",0.74,0.77,0.73,0.748,887100.0],["2022-04-25",1.03,1.08,0.906,0.986,42626600.0],["2022-04-26",0.95,0.959,0.865,0.9,6259500.0],["2022-04-27",0.9,0.92,0.853,0.876,3601500.0],["2022-04-28",0.89,0.9,0.84,0.851,3097600.0],["2022-04-29",0.84,0.855,0.812,0.823,2033900.0],["2022-05-02",0.8,0.85,0.783,0.838,2119200.0],["2022-05-03",0.83,0.901,0.83,0.891,3224100.0],["2022-05-04",0.9,0.94,0.853,0.907,2562000.0],["2022-05-05",0.94,0.94,0.81,0.838,2191600.0],["2022-05-06",0.803,0.816,0.761,0.81,3295800.0],["2022-05-09",0.798,0.798,0.71,0.716,2552700.0],["2022-05-10",0.72,0.765,0.7,0.723,1657700.0],["2022-05-11",0.7,0.702,0.577,0.58,3896100.0],["2022-05-12",0.594,0.667,0.59,0.644,2202800.0],["2022-05-13",0.675,0.699,0.64,0.653,2190500.0],["2022-05-16",0.682,0.69,0.64,0.646,1948600.0],["2022-05-17",0.66,0.7,0.65,0.694,1705100.0],["2022-05-18",0.683,0.7,0.655,0.658,1650600.0],["2022-05-19",0.675,0.699,0.655,0.675,2033300.0],["2022-05-20",0.677,0.69,0.62,0.653,1435600.0],["2022-05-23",0.655,0.66,0.624,0.63,1237000.0],["2022-05-24",0.63,0.644,0.581,0.595,2031000.0],["2022-05-25",0.616,0.62,0.591,0.605,1132600.0],["2022-05-26",0.606,0.647,0.601,0.615,2355300.0],["2022-05-27",0.64,0.668,0.6,0.657,1676500.0],["2022-05-31",0.657,0.699,0.63,0.656,1459900.0],["2022-06-01",0.665,0.671,0.611,0.62,1274000.0],["2022-06-02",0.618,0.657,0.611,0.643,1160100.0],["2022-06-03",0.63,0.699,0.63,0.671,2195900.0],["2022-06-06",0.67,0.688,0.63,0.64,2856900.0],["2022-06-07",0.638,0.718,0.63,0.696,4092100.0],["2022-06-08",0.686,0.759,0.686,0.71,1903800.0],["2022-06-09",0.689,0.699,0.655,0.67,1945200.0],["2022-06-10",0.66,0.678,0.601,0.607,2820300.0],["2022-06-13",0.6,0.6,0.523,0.534,3565900.0],["2022-06-14",0.56,0.579,0.498,0.51,2490900.0],["2022-06-15",0.515,0.55,0.501,0.548,2615200.0],["2022-06-16",0.52,0.535,0.49,0.52,2438900.0],["2022-06-17",0.51,0.578,0.51,0.568,4505000.0],["2022-06-21",0.6,0.62,0.553,0.58,5820900.0],["2022-06-22",0.558,0.635,0.551,0.614,3597100.0],["2022-06-23",0.6,0.614,0.571,0.599,7733800.0],["2022-06-24",0.59,0.629,0.59,0.592,12876400.0],["2022-06-27",0.59,0.627,0.567,0.607,3202700.0],["2022-06-28",0.6,0.61,0.57,0.573,1657400.0],["2022-06-29",0.57,0.58,0.56,0.575,1022000.0],["2022-06-30",0.58,0.615,0.565,0.59,6817300.0],["2022-07-01",0.58,0.608,0.575,0.594,1777000.0],["2022-07-05",0.573,0.62,0.573,0.611,1627000.0],["2022-07-06",0.61,0.64,0.601,0.623,1473800.0],["2022-07-07",0.63,0.68,0.614,0.68,2984300.0],["2022-07-08",0.67,0.72,0.67,0.7,2396900.0],["2022-07-11",0.7,0.709,0.645,0.66,1509400.0],["2022-07-12",0.662,0.697,0.632,0.697,2380100.0],["2022-07-13",0.67,0.759,0.64,0.739,2423900.0],["2022-07-14",0.739,0.74,0.686,0.691,1308100.0],["2022-07-15",0.68,0.707,0.651,0.699,3084400.0],["2022-07-18",0.715,0.75,0.67,0.678,2020100.0],["2022-07-19",0.69,0.71,0.671,0.696,799000.0],["2022-07-20",0.69,0.749,0.69,0.737,1727800.0],["2022-07-21",0.75,0.75,0.72,0.72,658400.0],["2022-07-22",0.713,0.74,0.695,0.696,822100.0],["2022-07-25",0.692,0.718,0.67,0.67,976600.0],["2022-07-26",0.67,0.696,0.645,0.682,808400.0],["2022-07-27",0.68,0.698,0.661,0.685,568900.0],["2022-07-28",0.69,0.71,0.655,0.69,1037100.0],["2022-07-29",0.71,0.715,0.674,0.698,734300.0],["2022-08-01",0.69,0.707,0.66,0.666,985000.0],["2022-08-02",0.66,0.727,0.66,0.69,1423500.0],["2022-08-03",0.687,0.8,0.687,0.765,2488700.0],["2022-08-04",0.77,0.858,0.765,0.82,2368900.0],["2022-08-05",0.75,0.87,0.73,0.853,2427300.0],["2022-08-08",0.899,0.919,0.869,0.914,2804700.0],["2022-08-09",0.914,0.914,0.82,0.879,1592600.0],["2022-08-10",0.91,0.92,0.872,0.91,1563400.0],["2022-08-11",0.91,0.93,0.88,0.894,2392700.0],["2022-08-12",0.91,0.939,0.889,0.929,1991400.0],["2022-08-15",0.92,0.97,0.915,0.97,4090900.0],["2022-08-16",0.99,1.02,0.973,0.996,2514700.0],["2022-08-17",0.996,1.16,0.98,1.08,6972100.0],["2022-08-18",1.08,1.08,1.0,1.06,2241300.0],["2022-08-19",1.06,1.06,1.01,1.02,2132500.0],["2022-08-22",0.985,1.02,0.95,1.0,2639700.0],["2022-08-23",1.01,1.02,0.98,1.0,2233900.0],["2022-08-24",1.0,1.06,0.986,1.05,6119700.0],["2022-08-25",1.03,1.09,1.03,1.07,8773300.0],["2022-08-26",1.07,1.07,1.0,1.01,1544000.0],["2022-08-29",1.02,1.02,0.96,0.996,2234400.0],["2022-08-30",1.0,1.0,0.82,0.924,3497900.0],["2022-08-31",0.942,0.973,0.92,0.948,860800.0],["2022-09-01",0.954,0.99,0.9,0.98,2172900.0],["2022-09-02",0.99,1.11,0.98,1.09,19100300.0],["2022-09-06",1.1,1.2,1.09,1.13,5768200.0],["2022-09-07",1.13,1.22,1.12,1.2,6054700.0],["2022-09-08",1.22,1.359,1.21,1.34,9127900.0],["2022-09-09",1.36,1.38,1.23,1.28,5677100.0],["2022-09-12",1.3,1.35,1.2,1.33,4304000.0],["2022-09-13",1.31,1.48,1.3,1.44,12330400.0],["2022-09-14",1.44,1.44,1.315,1.38,3976700.0],["2022-09-15",1.34,1.39,1.33,1.37,1609700.0],["2022-09-16",1.38,1.38,1.3,1.31,4090500.0],["2022-09-19",1.29,1.35,1.25,1.33,1865800.0],["2022-09-20",1.33,1.33,1.271,1.28,1487100.0],["2022-09-21",1.27,1.32,1.24,1.25,2081100.0],["2022-09-22",1.25,1.25,1.18,1.19,2287600.0],["2022-09-23",1.13,1.16,1.09,1.13,3525600.0],["2022-09-26",1.13,1.19,1.095,1.13,1738600.0],["2022-09-27",1.16,1.19,1.13,1.15,1962200.0],["2022-09-28",1.15,1.22,1.141,1.18,2990700.0],["2022-09-29",1.16,1.17,1.11,1.13,2052000.0],["2022-09-30",1.15,1.26,1.14,1.19,3052800.0],["2022-10-03",1.2,1.34,1.16,1.34,4858800.0],["2022-10-04",1.35,1.42,1.331,1.37,4324300.0],["2022-10-05",1.35,1.54,1.33,1.51,4088600.0],["2022-10-06",1.51,1.64,1.5,1.61,4746300.0],["2022-10-07",1.59,1.6,1.5,1.55,2371200.0],["2022-10-10",1.53,1.53,1.38,1.41,3282900.0],["2022-10-11",1.4,1.47,1.35,1.41,1863700.0],["2022-10-12",1.42,1.429,1.36,1.36,1632000.0],["2022-10-13",1.34,1.425,1.3,1.39,1918200.0],["2022-10-14",1.42,1.482,1.38,1.38,2032200.0],["2022-10-17",1.42,1.528,1.41,1.48,2744800.0],["2022-10-18",1.52,1.55,1.492,1.52,1764200.0],["2022-10-19",1.52,1.52,1.37,1.41,2724100.0],["2022-10-20",1.43,1.53,1.41,1.44,1984000.0],["2022-10-21",1.44,1.519,1.38,1.48,2105400.0],["2022-10-24",1.49,1.5,1.424,1.43,1623900.0],["2022-10-25",1.44,1.48,1.34,1.36,3567300.0],["2022-10-26",1.39,1.44,1.34,1.4,2994000.0],["2022-10-27",1.43,1.438,1.35,1.38,2227500.0],["2022-10-28",1.4,1.47,1.36,1.45,2126500.0],["2022-10-31",1.46,1.57,1.45,1.5,3536600.0],["2022-11-01",1.51,1.59,1.51,1.57,2349500.0],["2022-11-02",1.58,1.58,1.47,1.47,2958200.0],["2022-11-03",1.49,1.535,1.42,1.48,2539300.0],["2022-11-04",1.49,1.5,1.425,1.48,2806200.0],["2022-11-07",1.49,1.49,1.23,1.4,5361100.0],["2022-11-08",1.412,1.42,1.3,1.3,3292900.0],["2022-11-09",1.28,1.3,1.18,1.23,4451500.0],["2022-11-10",1.26,1.32,1.21,1.27,4007600.0],["2022-11-11",1.28,1.37,1.23,1.25,6557900.0],["2022-11-14",1.3,1.87,1.25,1.26,33979200.0],["2022-11-15",1.295,1.35,1.16,1.22,14869600.0],["2022-11-16",1.22,1.22,1.22,1.22,3416700.0],["2022-11-17",1.97,1.98,1.56,1.72,129644400.0],["2022-11-18",1.805,2.19,1.76,2.08,82050600.0],["2022-11-21",2.02,2.13,1.939,2.07,24415100.0],["2022-11-22",2.05,2.08,1.84,1.85,15239800.0],["2022-11-23",1.81,1.86,1.76,1.77,7828800.0],["2022-11-25",1.77,1.94,1.73,1.84,6831900.0],["2022-11-28",1.78,1.83,1.73,1.77,7603000.0],["2022-11-29",1.77,1.8,1.64,1.75,8053400.0],["2022-11-30",1.71,1.765,1.67,1.72,4624200.0],["2022-12-01",1.75,1.84,1.71,1.75,5713200.0],["2022-12-02",1.72,1.89,1.68,1.85,7811900.0],["2022-12-05",1.86,1.98,1.837,1.86,5262700.0],["2022-12-06",1.89,1.91,1.79,1.83,4179400.0],["2022-12-07",1.83,1.86,1.77,1.79,3399400.0],["2022-12-08",1.79,1.88,1.76,1.82,3570300.0],["2022-12-09",1.8,1.835,1.76,1.78,3447200.0],["2022-12-12",1.79,2.04,1.75,2.01,10305600.0],["2022-12-13",1.97,2.02,1.9,1.98,5707500.0],["2022-12-14",1.98,2.04,1.91,1.97,6228700.0],["2022-12-15",1.98,2.01,1.92,1.94,5067000.0],["2022-12-16",1.91,2.0,1.82,1.96,8199900.0],["2022-12-19",1.815,1.87,1.7,1.76,9303300.0],["2022-12-20",1.73,1.88,1.73,1.87,5140400.0],["2022-12-21",1.87,2.118,1.82,2.09,7322600.0],["2022-12-22",2.07,2.34,2.05,2.33,10401000.0],["2022-12-23",2.34,2.43,2.17,2.41,8176700.0],["2022-12-27",2.42,2.55,2.28,2.39,10185200.0],["2022-12-28",2.37,2.565,2.26,2.51,6603400.0],["2022-12-29",2.5,2.67,2.14,2.53,35214900.0],["2022-12-30",2.59,2.86,2.53,2.85,13779500.0],["2023-01-03",2.87,2.9,2.63,2.68,10977300.0],["2023-01-04",2.65,2.86,2.63,2.81,6998300.0],["2023-01-05",2.8,2.85,2.71,2.75,4563000.0],["2023-01-06",2.75,2.97,2.67,2.87,6714700.0],["2023-01-09",2.93,3.05,2.71,2.72,6903700.0],["2023-01-10",2.74,2.98,2.7,2.96,7049800.0],["2023-01-11",2.91,3.109,2.855,2.9,6571800.0],["2023-01-12",2.9,2.99,2.822,2.97,3410800.0],["2023-01-13",2.92,3.17,2.92,3.16,6179700.0],["2023-01-17",3.16,3.43,3.095,3.31,7835800.0],["2023-01-18",3.36,3.401,3.2,3.22,5885300.0],["2023-01-19",2.85,3.08,2.675,2.75,15219300.0],["2023-01-20",2.8,3.22,2.76,3.14,10264600.0],["2023-01-23",3.17,3.27,3.062,3.18,5667000.0],["2023-01-24",3.2,3.35,3.15,3.25,5071800.0],["2023-01-25",3.25,3.33,3.17,3.2,5265000.0],["2023-01-26",3.22,3.23,2.85,2.93,10035200.0],["2023-01-27",2.95,2.985,2.82,2.85,5646300.0],["2023-01-30",2.85,2.93,2.78,2.78,3524100.0],["2023-01-31",2.78,3.017,2.78,2.93,5271000.0],["2023-02-01",2.93,3.035,2.89,3.01,3853000.0],["2023-02-02",3.0,3.11,2.9,3.07,4677800.0],["2023-02-03",2.98,3.29,2.97,3.08,8122000.0],["2023-02-06",3.08,3.365,3.07,3.22,5922000.0],["2023-02-07",3.25,3.35,3.12,3.35,4949700.0],["2023-02-08",3.3,3.42,3.28,3.28,3788900.0],["2023-02-09",3.35,3.39,3.26,3.31,4570900.0],["2023-02-10",3.27,3.295,3.185,3.21,3192600.0],["2023-02-13",3.22,3.24,3.1,3.14,3407200.0],["2023-02-14",3.16,3.255,2.99,3.07,6885000.0],["2023-02-15",3.09,3.09,2.931,3.02,3128200.0],["2023-02-16",3.0,3.06,2.9,3.01,4100100.0],["2023-02-17",3.0,3.09,2.99,3.04,2267800.0],["2023-02-21",3.04,3.065,2.91,2.94,4149000.0],["2023-02-22",2.92,3.01,2.92,2.95,3349300.0],["2023-02-23",2.99,3.09,2.98,3.07,5623200.0],["2023-02-24",3.05,3.1,2.93,2.95,3428500.0],["2023-02-27",2.97,3.04,2.85,2.87,5138400.0],["2023-02-28",2.89,2.96,2.87,2.88,7591200.0],["2023-03-01",2.91,3.01,2.895,2.92,5113100.0],["2023-03-02",2.9,2.96,2.82,2.89,6534500.0],["2023-03-03",3.4,3.98,3.39,3.82,53178000.0],["2023-03-06",3.83,4.16,3.81,3.9,15111100.0],["2023-03-07",4.04,4.09,3.915,3.94,9935700.0],["2023-03-08",3.9,4.11,3.82,4.07,6384800.0],["2023-03-09",4.09,4.14,3.79,3.82,7510200.0],["2023-03-10",3.83,3.83,3.48,3.56,8995600.0],["2023-03-13",3.51,3.85,3.48,3.73,10079300.0],["2023-03-14",3.76,3.97,3.76,3.95,7828200.0],["2023-03-15",3.87,4.01,3.825,3.99,7469100.0],["2023-03-16",3.97,4.15,3.915,4.03,5967800.0],["2023-03-17",3.985,4.08,3.87,4.05,29121000.0],["2023-03-20",4.05,4.06,3.77,3.88,7403600.0],["2023-03-21",3.9,4.22,3.89,4.14,7808600.0],["2023-03-22",4.11,4.13,3.9,3.92,5741800.0],["2023-03-23",4.01,4.23,3.94,4.06,6653500.0],["2023-03-24",4.03,4.07,3.9,4.0,4428000.0],["2023-03-27",4.025,4.42,4.01,4.32,14475300.0],["2023-03-28",4.31,4.47,4.15,4.22,6684300.0],["2023-03-29",4.27,4.72,4.255,4.68,10453700.0],["2023-03-30",4.75,4.78,4.55,4.59,5835100.0],["2023-03-31",4.66,4.94,4.615,4.79,7697500.0],["2023-04-03",4.91,4.91,4.58,4.72,6420700.0],["2023-04-04",4.8,4.89,4.48,4.51,5526700.0],["2023-04-05",4.52,4.63,4.38,4.43,3608900.0],["2023-04-06",4.42,4.46,4.31,4.4,3022200.0],["2023-04-10",4.4,4.4,4.19,4.26,6090200.0],["2023-04-11",4.29,4.68,4.27,4.6,6634600.0],["2023-04-12",4.67,4.69,4.45,4.5,4467800.0],["2023-04-13",4.54,4.855,4.51,4.78,5946000.0],["2023-04-14",4.73,4.81,4.56,4.71,3630000.0],["2023-04-17",4.67,5.125,4.63,4.92,8089000.0],["2023-04-18",5.04,5.04,4.79,4.89,5180200.0],["2023-04-19",4.82,4.96,4.75,4.9,3739200.0],["2023-04-20",4.85,4.89,4.77,4.78,3536900.0],["2023-04-21",4.82,4.995,4.785,4.95,5879600.0],["2023-04-24",5.0,5.0,4.66,4.72,4002100.0],["2023-04-25",4.7,4.79,4.58,4.61,2774400.0],["2023-04-26",4.65,4.76,4.57,4.66,3078200.0],["2023-04-27",4.68,4.71,4.37,4.52,5372500.0],["2023-04-28",4.57,4.57,4.4,4.46,3702200.0],["2023-05-01",4.51,4.725,4.466,4.65,4650400.0],["2023-05-02",4.76,4.76,4.36,4.44,6125800.0],["2023-05-03",4.5,4.69,4.44,4.68,5498500.0],["2023-05-04",4.43,4.755,4.23,4.7,8028400.0],["2023-05-05",4.74,4.92,4.59,4.61,5380400.0],["2023-05-08",4.61,4.68,4.165,4.19,7779900.0],["2023-05-09",4.12,4.23,3.97,4.17,5678500.0],["2023-05-10",4.22,4.405,4.15,4.36,4213300.0],["2023-05-11",4.36,4.45,4.24,4.29,3474500.0],["2023-05-12",4.32,4.36,4.25,4.29,2975900.0],["2023-05-15",4.31,4.625,4.28,4.46,4816400.0],["2023-05-16",4.41,4.515,4.32,4.46,4227400.0],["2023-05-17",4.17,4.216,3.85,3.93,13194900.0],["2023-05-18",3.96,4.02,3.553,3.64,10541500.0],["2023-05-19",3.65,3.75,3.41,3.55,9806400.0],["2023-05-22",3.51,3.68,3.49,3.56,6137100.0],["2023-05-23",3.52,3.74,3.52,3.57,4330900.0],["2023-05-24",3.54,3.55,3.43,3.51,4255100.0],["2023-05-25",3.52,3.57,3.23,3.29,8445900.0],["2023-05-26",3.205,3.39,3.19,3.27,4476700.0],["2023-05-30",3.24,3.47,3.185,3.23,3903400.0],["2023-05-31",3.24,3.365,3.195,3.34,4468200.0],["2023-06-01",3.33,3.56,3.23,3.5,3478300.0],["2023-06-02",3.54,3.555,3.4,3.52,2948100.0],["2023-06-05",3.5,3.655,3.46,3.63,2857200.0],["2023-06-06",3.65,3.73,3.6,3.73,2773200.0],["2023-06-07",3.76,3.8,3.662,3.76,3282400.0],["2023-06-08",3.78,4.0,3.74,3.93,5137400.0],["2023-06-09",3.95,4.025,3.88,3.98,4607800.0],["2023-06-12",4.05,4.26,3.93,3.99,6508600.0],["2023-06-13",4.05,4.18,3.96,4.06,4327300.0],["2023-06-14",4.07,4.1,3.94,4.02,3268800.0],["2023-06-15",3.95,3.98,3.795,3.92,4131800.0],["2023-06-16",3.95,3.95,3.66,3.73,18013100.0],["2023-06-20",3.69,3.89,3.67,3.87,5114500.0],["2023-06-21",3.84,3.92,3.785,3.88,3602800.0],["2023-06-22",3.84,3.84,3.66,3.68,3710100.0],["2023-06-23",3.7,3.7,3.5,3.6,32979600.0],["2023-06-26",3.58,3.58,3.332,3.39,5898400.0],["2023-06-27",3.41,3.42,3.3,3.36,4499200.0],["2023-06-28",3.4,3.46,3.335,3.39,4032400.0],["2023-06-29",3.38,3.44,3.31,3.33,3592900.0],["2023-06-30",3.34,3.47,3.29,3.39,4345400.0],["2023-07-03",3.4,3.41,3.29,3.3,2775400.0],["2023-07-05",3.33,3.46,3.29,3.4,3603600.0],["2023-07-06",3.39,3.39,3.26,3.31,4167700.0],["2023-07-07",3.28,3.42,3.28,3.38,3451900.0],["2023-07-10",3.37,3.63,3.36,3.52,4307300.0],["2023-07-11",3.51,3.52,3.39,3.5,3109500.0],["2023-07-12",3.54,3.54,3.44,3.47,2100800.0],["2023-07-13",3.51,3.55,3.435,3.45,1855400.0],["2023-07-14",3.46,3.46,3.37,3.4,2689500.0],["2023-07-17",3.45,3.58,3.43,3.54,3299000.0],["2023-07-18",3.53,3.58,3.49,3.5,2364400.0],["2023-07-19",3.53,3.57,3.43,3.48,2941500.0],["2023-07-20",3.46,3.48,3.39,3.42,2304000.0],["2023-07-21",3.43,3.565,3.41,3.51,2446500.0],["2023-07-24",3.5,3.52,3.4,3.49,3367200.0],["2023-07-25",3.49,3.535,3.435,3.44,2960700.0],["2023-07-26",3.43,3.525,3.42,3.49,2176700.0],["2023-07-27",3.54,3.635,3.5,3.6,2962800.0],["2023-07-28",3.67,3.88,3.65,3.86,4374700.0],["2023-07-31",3.91,3.95,3.84,3.94,3270600.0],["2023-08-01",3.96,3.97,3.79,3.84,3273900.0],["2023-08-02",4.02,4.22,3.84,4.04,10269600.0],["2023-08-03",4.04,4.19,3.96,4.0,4755600.0],["2023-08-04",4.02,4.07,3.895,3.91,4045000.0],["2023-08-07",3.93,3.93,3.73,3.75,4974500.0],["2023-08-08",3.77,3.92,3.73,3.88,5445500.0],["2023-08-09",3.89,3.965,3.84,3.96,3899700.0],["2023-08-10",3.94,4.125,3.9,4.04,5611300.0],["2023-08-11",4.04,4.12,3.96,4.01,2462500.0],["2023-08-14",3.97,4.0,3.83,3.97,2587600.0],["2023-08-15",3.93,4.0,3.83,3.85,3613300.0],["2023-08-16",3.88,3.95,3.71,3.72,4174700.0],["2023-08-17",3.75,3.76,3.495,3.51,5111300.0],["2023-08-18",3.46,3.67,3.42,3.61,3801100.0],["2023-08-21",3.66,3.7,3.47,3.58,3106600.0],["2023-08-22",3.65,3.65,3.48,3.51,2514200.0],["2023-08-23",3.5,3.75,3.5,3.67,3373500.0],["2023-08-24",3.67,3.67,3.495,3.51,2742000.0],["2023-08-25",3.69,3.98,3.69,3.94,10342700.0],["2023-08-28",3.96,4.26,3.95,4.25,7743100.0],["2023-08-29",4.21,4.45,4.135,4.2,6508700.0],["2023-08-30",4.19,4.335,4.14,4.24,7180700.0],["2023-08-31",4.27,4.29,4.18,4.26,4922300.0],["2023-09-01",4.29,4.84,4.2,4.82,11084700.0],["2023-09-05",4.85,4.88,4.55,4.59,7198100.0],["2023-09-06",4.64,4.9,4.51,4.73,9446700.0],["2023-09-07",4.78,4.8,4.47,4.54,10714300.0],["2023-09-08",4.56,4.675,4.43,4.59,4368800.0],["2023-09-11",4.58,4.78,4.5,4.73,4946600.0],["2023-09-12",4.77,4.9,4.66,4.83,4135500.0],["2023-09-13",4.86,4.97,4.57,4.59,4444600.0],["2023-09-14",4.59,4.76,4.57,4.66,3192700.0],["2023-09-15",4.7,4.7,4.46,4.55,18460000.0],["2023-09-18",4.61,4.72,4.15,4.17,8028700.0],["2023-09-19",4.21,4.275,4.0,4.01,4829100.0],["2023-09-20",4.02,4.05,3.85,3.86,4220600.0],["2023-09-21",3.83,3.85,3.62,3.66,4948400.0],["2023-09-22",3.84,4.0,3.62,3.95,8271200.0],["2023-09-25",4.02,4.07,3.81,3.89,6700000.0],["2023-09-26",3.86,4.27,3.84,4.06,5027900.0],["2023-09-27",4.1,4.19,4.0,4.14,3865600.0],["2023-09-28",4.15,4.19,3.99,4.04,3241100.0],["2023-09-29",4.07,4.115,3.97,4.08,4895100.0],["2023-10-02",4.04,4.24,3.98,4.06,4470400.0],["2023-10-03",4.03,4.066,3.84,3.99,4153100.0],["2023-10-04",4.0,4.05,3.91,4.04,2735200.0],["2023-10-05",4.05,4.11,3.89,4.04,5667700.0],["2023-10-06",3.96,4.035,3.89,3.97,3577700.0],["2023-10-09",3.97,3.97,3.82,3.96,3256800.0],["2023-10-10",3.95,4.23,3.925,4.14,5531300.0],["2023-10-11",4.16,4.195,3.41,3.54,11787400.0],["2023-10-12",3.69,3.7,3.23,3.29,7802000.0],["2023-10-13",3.36,3.365,3.16,3.33,6873400.0],["2023-10-16",3.4,3.63,3.33,3.47,6263200.0],["2023-10-17",3.53,3.735,3.38,3.45,6985300.0],["2023-10-18",3.92,4.12,3.63,3.91,58533400.0],["2023-10-19",3.83,3.9,3.48,3.635,14441800.0],["2023-10-20",3.62,3.8,3.52,3.56,6171400.0],["2023-10-23",3.52,3.56,3.4,3.46,6460300.0],["2023-10-24",3.44,3.8,3.43,3.78,6090600.0],["2023-10-25",3.72,3.8,3.54,3.55,6268400.0],["2023-10-26",3.54,3.65,3.44,3.6,3994700.0],["2023-10-27",3.62,3.621,3.43,3.49,4778700.0],["2023-10-30",3.52,3.695,3.52,3.62,5393200.0],["2023-10-31",3.74,4.13,3.65,3.95,14895000.0],["2023-11-01",3.95,4.02,3.75,3.94,5373600.0],["2023-11-02",3.98,4.03,3.855,4.01,5492700.0],["2023-11-03",4.07,4.17,3.975,4.02,6543700.0],["2023-11-06",4.07,4.07,3.96,4.0,3961500.0],["2023-11-07",4.01,4.12,3.98,4.07,4681000.0],["2023-11-08",4.04,4.07,3.81,3.84,3984900.0],["2023-11-09",3.87,3.87,3.55,3.56,5026300.0],["2023-11-10",3.58,3.6,3.43,3.56,4208500.0],["2023-11-13",3.51,3.78,3.49,3.76,3030100.0],["2023-11-14",3.91,4.01,3.82,3.98,5240700.0],["2023-11-15",3.95,4.14,3.87,3.87,4938000.0],["2023-11-16",3.9,4.045,3.83,4.03,3955200.0],["2023-11-17",4.03,4.45,4.01,4.33,7334500.0],["2023-11-20",4.34,4.435,4.28,4.38,3548500.0],["2023-11-21",4.31,4.485,4.29,4.32,2994300.0],["2023-11-22",4.37,4.46,4.205,4.31,2421000.0],["2023-11-24",4.3,4.47,4.3,4.38,2025700.0],["2023-11-27",4.38,4.38,4.24,4.31,1993500.0],["2023-11-28",4.28,4.28,4.06,4.09,3669500.0],["2023-11-29",4.11,4.4,4.11,4.37,5002800.0],["2023-11-30",4.39,4.565,4.37,4.51,5373900.0],["2023-12-01",4.5,4.775,4.47,4.76,5002100.0],["2023-12-04",4.68,4.995,4.62,4.96,4086800.0],["2023-12-05",4.93,5.095,4.87,5.02,5145700.0],["2023-12-06",5.02,5.175,4.96,5.14,5189200.0],["2023-12-07",5.2,5.45,5.16,5.3,9165900.0],["2023-12-08",5.28,5.34,5.18,5.23,4487100.0],["2023-12-11",5.27,5.27,4.98,5.18,4684400.0],["2023-12-12",5.17,5.26,5.03,5.25,4398500.0],["2023-12-13",5.27,5.495,5.25,5.48,6962500.0],["2023-12-14",5.52,5.861,5.475,5.8,7662300.0],["2023-12-15",5.87,5.955,5.6,5.91,13451500.0],["2023-12-18",6.07,6.4,5.98,6.28,9214600.0],["2023-12-19",6.35,6.66,6.29,6.64,7859000.0],["2023-12-20",6.71,6.75,5.92,5.94,11242600.0],["2023-12-21",6.12,6.32,6.11,6.29,6080600.0],["2023-12-22",6.34,6.44,6.275,6.35,4513200.0],["2023-12-26",6.38,6.53,6.27,6.47,4072600.0],["2023-12-27",6.53,6.61,6.435,6.52,4303600.0],["2023-12-28",6.51,6.66,6.36,6.42,4810500.0],["2023-12-29",6.41,6.42,6.175,6.2,6698000.0],["2024-01-02",6.14,6.24,5.945,6.05,5504200.0],["2024-01-03",5.97,6.25,5.92,6.15,4727600.0],["2024-01-04",6.145,6.235,6.08,6.08,4007000.0],["2024-01-05",6.01,6.18,5.94,6.16,3506100.0],["2024-01-08",6.5,8.25,6.46,8.18,26122200.0],["2024-01-09",8.17,9.3,8.15,9.1,22381600.0],["2024-01-10",9.18,9.38,8.72,9.08,11230000.0],["2024-01-11",8.99,9.04,8.42,8.72,8457100.0],["2024-01-12",8.81,9.17,8.72,9.03,6145800.0],["2024-01-16",8.98,9.2,8.75,8.78,5974700.0],["2024-01-17",8.6,8.69,8.33,8.52,5197700.0],["2024-01-18",8.66,8.66,7.905,8.04,7473000.0],["2024-01-19",8.12,8.43,7.99,8.28,6387000.0],["2024-01-22",8.35,8.82,8.275,8.82,6592000.0],["2024-01-23",9.0,9.0,8.25,8.66,4700700.0],["2024-01-24",8.81,8.82,8.45,8.49,2876600.0],["2024-01-25",8.56,8.97,8.53,8.89,4913700.0],["2024-01-26",8.92,9.38,8.82,9.06,6184000.0],["2024-01-29",9.07,9.45,9.0,9.44,4982600.0],["2024-01-30",9.3,9.45,8.929,8.94,5083800.0],["2024-01-31",8.9,9.179,8.7,8.73,5593400.0],["2024-02-01",8.88,9.35,8.78,9.29,4979200.0],["2024-02-02",9.1,9.26,8.76,8.89,4788400.0],["2024-02-05",8.83,8.995,8.6,8.96,3798000.0],["2024-02-06",8.95,9.208,8.8,9.12,3474000.0],["2024-02-07",9.12,9.13,8.75,8.97,3201800.0],["2024-02-08",9.02,9.53,8.97,9.27,6317200.0],["2024-02-09",9.43,9.85,9.35,9.74,6100900.0],["2024-02-12",9.88,10.13,9.57,9.73,6848600.0],["2024-02-13",9.33,9.4,8.76,8.86,7809500.0],["2024-02-14",9.04,9.46,8.97,9.28,5078300.0],["2024-02-15",9.37,9.4,9.075,9.3,3825400.0],["2024-02-16",9.12,9.23,8.97,9.04,5071400.0],["2024-02-20",9.0,9.06,8.405,8.55,5809500.0],["2024-02-21",8.48,8.63,8.36,8.5,4517300.0],["2024-02-22",8.72,8.885,8.49,8.82,9668000.0],["2024-02-23",8.16,9.085,8.16,8.68,11472800.0],["2024-02-26",8.62,9.365,8.58,9.29,6208800.0],["2024-02-27",9.35,9.76,9.27,9.67,6900800.0],["2024-02-28",9.534,9.745,9.42,9.46,3996100.0],["2024-02-29",9.67,9.72,9.21,9.32,4570300.0],["2024-03-01",9.39,9.72,9.31,9.34,4854300.0],["2024-03-04",9.46,9.53,8.955,9.04,6307200.0],["2024-03-05",8.915,9.83,8.69,9.59,8329400.0],["2024-03-06",9.78,9.79,9.28,9.53,6240900.0],["2024-03-07",9.6,9.61,8.94,8.97,5073000.0],["2024-03-08",9.06,9.15,8.63,8.69,4416000.0],["2024-03-11",8.66,8.82,8.39,8.49,4842900.0],["2024-03-12",8.51,8.67,8.33,8.42,4499100.0],["2024-03-13",8.44,8.67,8.37,8.64,4975100.0],["2024-03-14",8.54,8.615,7.96,8.03,5778700.0],["2024-03-15",8.02,8.23,7.97,8.1,11257400.0],["2024-03-18",8.11,8.18,7.73,7.84,6134700.0],["2024-03-19",7.78,8.25,7.715,8.02,6162900.0],["2024-03-20",7.92,7.94,7.55,7.8,6780200.0],["2024-03-21",7.86,8.02,7.73,7.83,5583800.0],["2024-03-22",7.77,7.89,7.63,7.7,4276500.0],["2024-03-25",7.69,7.845,7.644,7.7,2830000.0],["2024-03-26",7.84,7.85,7.4,7.42,3558200.0],["2024-03-27",7.53,7.65,7.305,7.41,4535300.0],["2024-03-28",7.41,7.585,7.245,7.3,6719100.0],["2024-04-01",7.31,7.45,7.11,7.41,5419200.0],["2024-04-02",7.31,7.44,7.095,7.34,7027600.0],["2024-04-03",7.23,7.5,7.125,7.35,5988400.0],["2024-04-04",7.4,7.57,7.13,7.16,6448800.0],["2024-04-05",7.3,7.87,7.14,7.5,7837600.0],["2024-04-08",7.55,7.55,7.15,7.32,5214800.0],["2024-04-09",7.39,7.59,7.115,7.17,4414900.0],["2024-04-10",6.91,7.145,6.85,7.13,5376800.0],["2024-04-11",7.17,7.41,6.99,7.37,5574300.0],["2024-04-12",7.27,7.43,7.005,7.06,4451900.0],["2024-04-15",7.07,7.24,6.75,6.8,5733000.0],["2024-04-16",6.72,6.895,6.65,6.71,3538100.0],["2024-04-17",6.83,6.84,6.53,6.55,3973800.0],["2024-04-18",6.53,6.565,6.39,6.44,3735300.0],["2024-04-19",6.39,6.56,6.27,6.48,5644300.0],["2024-04-22",6.6,6.64,6.383,6.51,4582400.0],["2024-04-23",6.55,6.72,6.38,6.39,3833100.0],["2024-04-24",6.45,6.66,6.385,6.43,5456400.0],["2024-04-25",6.29,6.45,6.23,6.31,5171700.0],["2024-04-26",6.35,6.59,6.3,6.42,5484500.0],["2024-04-29",6.45,6.54,6.311,6.46,4207400.0],["2024-04-30",6.4,6.745,6.35,6.4,6163000.0],["2024-05-01",6.45,6.95,6.41,6.61,5798000.0],["2024-05-02",6.69,6.85,6.53,6.79,6971100.0],["2024-05-03",8.36,9.13,7.98,8.72,24971200.0],["2024-05-06",8.73,9.27,8.61,9.15,11118600.0],["2024-05-07",9.16,9.33,9.05,9.31,4885700.0],["2024-05-08",9.15,9.195,8.395,8.48,5340200.0],["2024-05-09",8.48,8.574,7.92,8.06,5772500.0],["2024-05-10",8.05,8.11,7.595,7.77,5051400.0],["2024-05-13",7.78,8.08,7.76,8.02,3575700.0],["2024-05-14",8.0,8.139,7.62,7.79,2864900.0],["2024-05-15",7.95,8.05,7.84,7.85,2460900.0],["2024-05-16",7.82,7.88,7.74,7.79,1742500.0],["2024-05-17",7.79,7.86,7.69,7.81,2291000.0],["2024-05-20",7.8,8.06,7.76,7.93,3567100.0],["2024-05-21",7.84,7.94,7.69,7.72,3161100.0],["2024-05-22",7.7,7.95,7.69,7.82,2963800.0],["2024-05-23",7.85,7.86,7.38,7.44,4058700.0],["2024-05-24",7.33,7.36,6.625,6.75,6584000.0],["2024-05-28",6.91,6.99,6.661,6.9,3582200.0],["2024-05-29",6.764,6.83,6.59,6.61,4925900.0],["2024-05-30",6.61,6.9,6.53,6.78,3304900.0],["2024-05-31",6.79,6.99,6.71,6.86,3898900.0],["2024-06-03",6.9,7.08,6.77,6.92,3516400.0],["2024-06-04",6.89,7.0,6.805,6.87,2185300.0],["2024-06-05",6.91,7.155,6.815,7.13,3586700.0],["2024-06-06",7.08,7.12,6.7,6.74,3727300.0],["2024-06-07",6.725,6.725,6.44,6.45,3038700.0],["2024-06-10",6.4,6.48,6.25,6.46,5461500.0],["2024-06-11",6.49,6.69,6.345,6.63,3705800.0],["2024-06-12",6.82,6.91,6.625,6.69,2365400.0],["2024-06-13",6.67,6.75,6.4,6.49,3142700.0],["2024-06-14",6.39,6.53,6.26,6.35,4074400.0],["2024-06-17",6.31,6.41,6.26,6.29,2771000.0],["2024-06-18",6.27,6.33,5.865,5.95,4956700.0],["2024-06-20",5.97,5.98,5.76,5.89,3907600.0],["2024-06-21",5.93,6.16,5.9,6.16,6677400.0],["2024-06-24",6.17,6.315,6.06,6.25,3600500.0],["2024-06-25",6.23,6.29,5.94,6.02,4031200.0],["2024-06-26",6.01,6.165,5.905,6.11,3570200.0],["2024-06-27",6.1,6.52,5.99,6.5,2889300.0],["2024-06-28",6.59,7.44,6.552,7.41,11926700.0],["2024-07-01",7.47,8.06,7.39,7.57,7043400.0],["2024-07-02",6.25,6.47,5.07,5.28,22665100.0],["2024-07-03",5.53,5.56,5.101,5.32,7951600.0],["2024-07-05",5.28,5.37,5.1,5.29,6206800.0],["2024-07-08",5.37,5.51,5.32,5.45,5536400.0],["2024-07-09",5.44,5.65,5.3,5.56,4419100.0],["2024-07-10",5.59,5.66,5.482,5.56,2900900.0],["2024-07-11",5.67,5.97,5.67,5.82,4078900.0],["2024-07-12",5.88,6.03,5.76,5.89,3041300.0],["2024-07-15",5.92,6.17,5.85,5.95,2576400.0],["2024-07-16",6.01,6.23,5.99,6.21,3890000.0],["2024-07-17",6.16,6.27,5.71,5.75,7084600.0],["2024-07-18",5.8,5.845,5.45,5.49,4946500.0],["2024-07-19",5.51,5.62,5.425,5.51,3789200.0],["2024-07-22",5.56,5.75,5.52,5.7,4934700.0],["2024-07-23",5.65,5.77,5.62,5.69,2661300.0],["2024-07-24",5.64,5.75,5.575,5.62,1890200.0],["2024-07-25",5.62,5.75,5.39,5.49,4119000.0],["2024-07-26",5.55,5.755,5.44,5.62,3955300.0],["2024-07-29",5.68,5.77,5.5,5.56,2599200.0],["2024-07-30",5.62,5.66,5.37,5.52,3291300.0],["2024-07-31",5.68,5.75,5.53,5.55,4109100.0],["2024-08-01",5.6,5.63,5.43,5.5,7505100.0],["2024-08-02",5.645,6.18,5.32,6.05,11218600.0],["2024-08-05",5.45,6.055,5.42,5.83,6721500.0],["2024-08-06",5.87,6.2,5.73,6.08,5213300.0],["2024-08-07",6.14,6.195,5.53,5.55,3879000.0],["2024-08-08",5.62,5.9,5.6,5.87,3548500.0],["2024-08-09",5.83,5.92,5.6,5.7,2451100.0],["2024-08-12",5.71,5.84,5.6,5.82,3682900.0],["2024-08-13",5.8,5.88,5.695,5.8,2894900.0],["2024-08-14",5.85,5.86,5.625,5.68,2170300.0],["2024-08-15",5.75,5.936,5.72,5.88,3039000.0],["2024-08-16",5.878,5.93,5.76,5.85,2698300.0],["2024-08-19",5.84,6.0,5.735,5.99,3413700.0],["2024-08-20",5.98,6.13,5.78,6.12,2541200.0],["2024-08-21",6.1,6.38,6.04,6.37,3624300.0],["2024-08-22",6.39,6.45,6.01,6.05,3184800.0],["2024-08-23",6.04,6.48,6.029,6.35,4015400.0],["2024-08-26",6.33,6.475,6.3,6.31,2840800.0],["2024-08-27",6.24,6.31,6.08,6.22,1659800.0],["2024-08-28",6.2,6.235,6.08,6.15,1246600.0],["2024-08-29",6.17,6.286,6.11,6.13,1544600.0],["2024-08-30",6.15,6.2,6.04,6.18,2451000.0],["2024-09-03",6.15,6.25,5.6,5.63,3656000.0],["2024-09-04",5.6,5.735,5.485,5.67,2324700.0],["2024-09-05",5.665,5.81,5.63,5.77,2402600.0],["2024-09-06",5.77,5.79,5.565,5.6,2366100.0],["2024-09-09",5.6,5.88,5.57,5.69,3315600.0],["2024-09-10",5.69,5.745,5.62,5.69,1624800.0],["2024-09-11",5.67,5.98,5.55,5.96,2689700.0],["2024-09-12",5.96,6.27,5.9,6.22,2265100.0],["2024-09-13",6.29,6.43,6.22,6.31,2324600.0],["2024-09-16",6.31,6.37,6.19,6.22,1866300.0],["2024-09-17",6.29,6.33,6.1,6.15,2456200.0],["2024-09-18",6.15,6.15,5.84,5.9,2898500.0],["2024-09-19",6.1,6.16,5.93,5.99,3341100.0],["2024-09-20",5.99,6.25,5.91,6.13,3608000.0],["2024-09-23",6.17,6.17,5.855,5.92,2052700.0],["2024-09-24",5.99,6.05,5.72,5.93,2484700.0],["2024-09-25",5.94,6.11,5.895,6.07,2985000.0],["2024-09-26",6.07,6.38,6.04,6.36,3689500.0],["2024-09-27",6.43,7.18,6.39,6.65,6474500.0],["2024-09-30",6.61,6.955,6.61,6.89,3203400.0],["2024-10-01",6.85,6.87,6.515,6.85,4161400.0],["2024-10-02",6.85,7.04,6.695,6.93,3795500.0],["2024-10-03",6.83,6.9,6.65,6.66,2645400.0],["2024-10-04",6.71,6.88,6.71,6.82,1812400.0],["2024-10-07",6.81,6.84,6.09,6.13,5933200.0],["2024-10-08",6.15,6.19,5.95,5.96,3016900.0],["2024-10-09",5.98,6.03,5.84,5.87,4062400.0],["2024-10-10",5.85,6.07,5.77,6.04,2155800.0],["2024-10-11",6.01,6.1,5.86,6.04,3008100.0],["2024-10-14",6.0,6.08,5.925,5.99,2225100.0],["2024-10-15",6.03,6.06,5.935,5.97,2032700.0],["2024-10-16",5.98,6.015,5.78,5.85,2644200.0],["2024-10-17",5.9,5.92,5.62,5.83,3646800.0],["2024-10-18",5.84,5.96,5.81,5.84,1974500.0],["2024-10-21",5.8,5.89,5.73,5.88,3547400.0],["2024-10-22",5.83,5.89,5.65,5.78,2317000.0],["2024-10-23",5.76,5.785,5.55,5.58,2989000.0],["2024-10-24",5.65,5.92,5.6,5.86,3067500.0],["2024-10-25",5.88,5.93,5.76,5.77,1585600.0],["2024-10-28",5.82,6.0,5.8,5.9,2286500.0],["2024-10-29",5.88,6.02,5.8,6.01,1901500.0],["2024-10-30",6.0,6.05,5.87,5.89,2422500.0],["2024-10-31",5.9,6.005,5.8,5.87,6099300.0],["2024-11-01",5.99,6.44,5.88,6.09,8181000.0],["2024-11-04",5.96,6.05,5.76,5.89,5032600.0],["2024-11-05",5.84,5.9,5.65,5.72,3894500.0],["2024-11-06",5.87,6.52,5.675,6.49,7945800.0],["2024-11-07",6.3,6.53,6.24,6.38,3635800.0],["2024-11-08",5.77,5.87,4.83,5.07,17431300.0],["2024-11-11",4.895,4.97,4.341,4.895,10689400.0],["2024-11-12",4.88,4.925,4.46,4.59,6135900.0],["2024-11-13",4.6,4.695,4.5,4.5,5324700.0],["2024-11-14",4.5,4.8,4.43,4.71,6620800.0],["2024-11-15",4.85,5.06,4.69,4.97,7972700.0],["2024-11-18",4.92,5.06,4.714,4.96,5919300.0],["2024-11-19",4.93,4.96,4.63,4.79,4663400.0],["2024-11-20",4.75,4.96,4.68,4.92,4359300.0],["2024-11-21",4.94,5.24,4.82,5.12,3746600.0],["2024-11-22",5.1,5.345,5.06,5.31,3796000.0],["2024-11-25",5.3,5.5,5.24,5.25,4185300.0],["2024-11-26",5.23,5.37,5.16,5.35,3040200.0],["2024-11-27",5.43,5.725,5.32,5.69,3881200.0],["2024-11-29",5.615,5.8,5.615,5.67,2615700.0],["2024-12-02",5.69,5.69,5.52,5.54,4078300.0],["2024-12-03",5.5,5.71,5.41,5.5,2682000.0],["2024-12-04",5.53,5.84,5.465,5.58,4391200.0],["2024-12-05",5.55,5.57,5.35,5.5,2782500.0],["2024-12-06",5.54,5.87,5.47,5.72,3365400.0],["2024-12-09",5.71,5.78,5.18,5.27,4757300.0],["2024-12-10",5.27,5.42,5.2,5.27,3074700.0],["2024-12-11",5.27,5.39,5.215,5.32,2583000.0],["2024-12-12",5.3,5.395,5.19,5.24,2890000.0],["2024-12-13",5.24,5.31,5.13,5.22,2127200.0],["2024-12-16",5.17,5.445,5.12,5.39,2870600.0],["2024-12-17",5.33,5.47,4.65,4.66,7453600.0],["2024-12-18",4.78,4.79,4.32,4.61,9154400.0],["2024-12-19",4.67,4.76,4.53,4.69,5719800.0],["2024-12-20",4.63,4.96,4.58,4.82,5041700.0],["2024-12-23",4.78,4.82,4.565,4.58,3614000.0],["2024-12-24",4.83,4.86,4.63,4.64,3224700.0],["2024-12-26",4.61,4.89,4.555,4.81,4423300.0],["2024-12-27",4.74,5.26,4.615,5.21,7096400.0],["2024-12-30",5.1,5.265,5.035,5.25,4700400.0],["2024-12-31",5.31,5.31,4.99,5.07,3380600.0],["2025-01-02",5.03,5.35,5.0,5.12,4827000.0],["2025-01-03",5.12,5.16,4.91,4.97,3822100.0],["2025-01-06",5.02,5.18,4.97,5.0,3510500.0],["2025-01-07",5.01,5.47,5.0,5.41,6071100.0],["2025-01-08",5.31,5.38,5.185,5.34,3813300.0],["2025-01-10",5.27,5.33,5.0,5.07,3081200.0],["2025-01-13",5.06,5.93,5.01,5.88,10119500.0],["2025-01-14",5.86,6.07,5.6,5.62,8044000.0],["2025-01-15",5.76,5.76,5.3,5.35,5031500.0],["2025-01-16",5.33,5.38,4.98,5.16,5675800.0],["2025-01-17",5.2,5.29,5.0,5.01,5828400.0],["2025-01-21",5.05,5.14,4.85,4.91,5347100.0],["2025-01-22",4.9,5.19,4.86,5.05,5381500.0],["2025-01-23",5.28,5.71,5.09,5.51,7434300.0],["2025-01-24",5.48,5.53,5.369,5.52,3882400.0],["2025-01-27",5.52,5.8,5.46,5.47,3799700.0],["2025-01-28",5.45,5.575,5.3,5.49,2662300.0],["2025-01-29",5.44,5.54,5.355,5.48,2318900.0],["2025-01-30",5.5,5.61,5.345,5.36,3636300.0],["2025-01-31",5.36,5.5,5.25,5.36,4695600.0],["2025-02-03",5.17,5.4,5.15,5.29,2047000.0],["2025-02-04",5.29,5.55,5.27,5.52,3050800.0],["2025-02-05",5.55,5.67,5.47,5.56,3180700.0],["2025-02-06",5.54,5.76,5.45,5.67,3304000.0],["2025-02-07",5.69,5.778,5.5,5.58,3995700.0],["2025-02-10",5.62,5.62,5.41,5.57,2507000.0],["2025-02-11",5.5,5.57,5.42,5.52,1677300.0],["2025-02-12",5.43,5.58,5.37,5.45,3427800.0],["2025-02-13",5.44,5.69,5.43,5.66,2145700.0],["2025-02-14",5.72,5.885,5.64,5.79,3515000.0],["2025-02-18",5.81,6.46,5.81,6.42,4866100.0],["2025-02-19",6.4,6.55,6.33,6.36,4692800.0],["2025-02-20",5.7,5.87,5.46,5.72,6569900.0],["2025-02-21",5.73,5.73,5.05,5.06,6754900.0],["2025-02-24",5.05,5.24,4.835,5.13,3803200.0],["2025-02-25",5.13,5.18,4.95,5.18,3561600.0],["2025-02-26",5.3,5.3,5.05,5.1,3131100.0],["2025-02-27",5.225,5.48,5.205,5.22,2922200.0],["2025-02-28",5.16,5.4,5.115,5.36,3645600.0],["2025-03-03",5.4,5.43,5.055,5.08,3411800.0],["2025-03-04",5.09,5.46,5.065,5.41,4176800.0],["2025-03-05",5.44,5.52,5.35,5.44,2819100.0],["2025-03-06",5.34,5.53,5.31,5.32,2584100.0],["2025-03-07",5.37,5.475,5.26,5.3,2630000.0],["2025-03-10",5.22,5.35,5.16,5.24,2432200.0],["2025-03-11",5.24,5.645,5.215,5.62,2980500.0],["2025-03-12",5.66,5.73,5.36,5.44,3267600.0],["2025-03-13",5.38,5.58,5.37,5.42,2157900.0],["2025-03-14",5.46,5.52,5.375,5.47,2785200.0],["2025-03-17",5.43,5.52,5.32,5.42,3376400.0],["2025-03-18",5.35,5.43,5.18,5.32,3422700.0],["2025-03-19",5.3,5.38,5.14,5.37,3920100.0],["2025-03-20",5.32,5.56,5.32,5.49,3524200.0],["2025-03-21",5.43,5.495,5.0,5.13,8718100.0],["2025-03-24",5.2,5.365,5.12,5.25,3717100.0],["2025-03-25",5.24,5.265,5.03,5.19,7507900.0],["2025-03-26",5.23,5.23,4.95,5.04,5324600.0],["2025-03-27",5.03,5.19,4.95,5.14,4977800.0],["2025-03-28",5.14,5.14,4.91,4.93,3517300.0],["2025-03-31",4.83,5.0,4.675,4.91,5716300.0],["2025-04-01",4.91,4.95,4.745,4.79,5075500.0],["2025-04-02",4.73,4.92,4.72,4.88,4530100.0],["2025-04-03",4.76,4.83,4.525,4.74,6586300.0],["2025-04-04",4.59,4.705,4.45,4.55,8789800.0],["2025-04-07",4.37,4.6,4.15,4.45,6844700.0],["2025-04-08",4.65,4.73,4.28,4.33,5471000.0],["2025-04-09",4.24,4.622,4.02,4.5,8055900.0],["2025-04-10",4.37,4.39,4.06,4.25,6257600.0],["2025-04-11",4.22,4.495,4.17,4.46,6123100.0],["2025-04-14",4.65,4.69,4.43,4.57,4497100.0],["2025-04-15",4.56,4.7,4.52,4.64,4802600.0],["2025-04-16",4.63,4.675,4.505,4.6,3501600.0],["2025-04-17",4.6,4.83,4.55,4.815,5059300.0],["2025-04-21",4.75,4.81,4.54,4.56,4425200.0],["2025-04-22",4.57,4.84,4.57,4.81,4990700.0],["2025-04-23",4.95,5.07,4.76,4.85,4194000.0],["2025-04-24",4.85,5.03,4.8,5.02,4890600.0],["2025-04-25",5.0,5.28,4.892,5.26,4563900.0],["2025-04-28",5.3,5.39,5.25,5.35,4934000.0],["2025-04-29",5.36,5.545,5.28,5.45,5000300.0],["2025-04-30",5.35,5.575,5.25,5.505,3926700.0],["2025-05-01",5.51,5.645,5.39,5.47,6845000.0],["2025-05-02",4.051,4.57,4.02,4.13,20522400.0],["2025-05-05",4.12,4.18,3.62,3.735,14002300.0],["2025-05-06",3.89,4.0,3.81,3.95,8929200.0],["2025-05-07",3.95,3.95,3.66,3.7,5563100.0],["2025-05-08",3.66,3.77,3.5,3.64,6688400.0],["2025-05-09",3.58,3.71,3.56,3.62,5442900.0],["2025-05-12",3.65,3.717,3.5,3.53,6268200.0],["2025-05-13",3.52,3.55,3.35,3.39,5127400.0],["2025-05-14",3.37,3.38,3.26,3.28,5124000.0],["2025-05-15",3.27,3.41,3.21,3.38,4118800.0],["2025-05-16",3.42,4.04,3.42,3.88,10688300.0],["2025-05-19",3.75,4.07,3.75,4.06,5015000.0],["2025-05-20",4.13,4.27,3.98,4.18,5854900.0],["2025-05-21",4.15,4.175,3.95,3.99,4528000.0],["2025-05-22",3.94,4.03,3.93,3.96,2641800.0],["2025-05-23",3.86,4.0,3.86,3.97,2574300.0],["2025-05-27",4.03,4.06,3.95,3.97,2749300.0],["2025-05-28",3.96,4.045,3.91,3.91,3338000.0],["2025-05-29",3.93,4.06,3.9,4.03,3391100.0],["2025-05-30",4.0,4.01,3.66,3.67,5882700.0],["2025-06-02",3.71,3.93,3.57,3.85,5238500.0],["2025-06-03",3.85,3.97,3.75,3.93,3919000.0],["2025-06-04",3.95,3.955,3.625,3.69,7197100.0],["2025-06-05",3.7,3.76,3.62,3.64,3129600.0],["2025-06-06",3.68,3.805,3.67,3.68,6929400.0],["2025-06-09",3.73,3.77,3.61,3.76,5289900.0],["2025-06-10",3.76,3.88,3.73,3.74,5212100.0],["2025-06-11",3.76,3.79,3.63,3.7,5650000.0],["2025-06-12",3.74,3.88,3.7,3.72,6866800.0],["2025-06-13",3.65,3.79,3.58,3.6,6006300.0],["2025-06-16",3.63,3.71,3.56,3.66,4236600.0],["2025-06-17",3.64,3.67,3.54,3.55,2648500.0],["2025-06-18",3.61,3.72,3.54,3.61,4521200.0],["2025-06-20",3.695,3.71,3.55,3.56,3484500.0],["2025-06-23",3.51,3.63,3.49,3.63,3514000.0],["2025-06-24",3.69,3.72,3.55,3.68,4960400.0],["2025-06-25",3.68,3.69,3.56,3.63,2480300.0],["2025-06-26",3.63,3.69,3.6,3.685,2871400.0],["2025-06-27",3.68,3.73,3.66,3.69,3114800.0],["2025-06-30",3.74,3.995,3.74,3.92,5158700.0],["2025-07-01",3.91,4.055,3.8,3.9,5190200.0],["2025-07-02",3.91,4.34,3.91,4.19,8063800.0],["2025-07-03",4.22,4.315,4.17,4.27,2838500.0],["2025-07-07",4.23,4.37,4.135,4.35,4250100.0],["2025-07-08",4.39,4.53,4.31,4.48,6184000.0],["2025-07-09",4.49,4.67,4.47,4.6,6910100.0],["2025-07-10",4.6,4.71,4.53,4.7,4163400.0],["2025-07-11",4.66,4.675,4.48,4.49,4590300.0],["2025-07-14",4.4,4.715,4.34,4.61,8793300.0],["2025-07-15",4.63,4.67,4.49,4.5,3041000.0],["2025-07-16",4.52,4.65,4.49,4.6,3889100.0],["2025-07-17",4.6,4.69,4.5,4.52,2658400.0],["2025-07-18",4.56,4.65,4.37,4.41,3251300.0],["2025-07-21",4.43,4.52,4.38,4.42,3877700.0],["2025-07-22",4.39,4.44,4.32,4.425,2303700.0],["2025-07-23",4.44,4.46,4.27,4.39,2731200.0],["2025-07-24",4.42,4.475,4.345,4.36,2759900.0],["2025-07-25",4.36,4.36,4.21,4.29,3070700.0],["2025-07-28",4.29,4.398,4.245,4.28,3177000.0],["2025-07-29",4.29,4.3,4.21,4.22,2528700.0],["2025-07-30",4.29,4.47,4.28,4.34,4005900.0],["2025-07-31",4.3,4.36,4.21,4.24,3399700.0],["2025-08-01",4.24,4.445,4.075,4.33,4233800.0],["2025-08-04",4.32,4.45,4.24,4.39,6086300.0],["2025-08-05",5.075,5.49,4.96,5.13,15845200.0],["2025-08-06",5.13,5.255,5.005,5.2,6315900.0],["2025-08-07",5.225,5.31,5.01,5.14,4278300.0],["2025-08-08",5.19,5.249,5.095,5.21,4029700.0],["2025-08-11",5.2,5.42,5.182,5.4,3419100.0],["2025-08-12",5.44,5.645,5.43,5.6,3312200.0],["2025-08-13",5.63,5.84,5.57,5.75,5213600.0],["2025-08-14",5.68,5.95,5.662,5.84,3632100.0],["2025-08-15",5.87,6.01,5.835,5.97,4606800.0],["2025-08-18",5.96,6.12,5.795,5.81,3658000.0],["2025-08-19",5.81,6.0,5.81,5.86,4728200.0],["2025-08-20",5.86,5.99,5.781,5.99,4737900.0],["2025-08-21",5.93,6.11,5.875,6.11,3071100.0],["2025-08-22",6.08,6.29,6.08,6.11,3654000.0],["2025-08-25",6.14,6.235,6.06,6.06,2878500.0],["2025-08-26",6.04,6.205,6.0,6.2,1792000.0],["2025-08-27",6.15,6.26,6.11,6.19,2484600.0],["2025-08-28",6.19,6.426,6.11,6.38,3042800.0],["2025-08-29",6.4,6.4,6.235,6.36,2372600.0],["2025-09-02",6.265,6.525,6.265,6.4,3596800.0],["2025-09-03",6.52,6.645,6.39,6.51,3449900.0],["2025-09-04",6.49,6.57,6.38,6.57,4155700.0],["2025-09-05",6.57,6.62,6.435,6.52,3006800.0],["2025-09-08",6.52,6.63,6.37,6.59,3950900.0],["2025-09-09",6.58,6.6,6.44,6.56,3143700.0],["2025-09-10",6.58,6.64,6.47,6.64,2692100.0],["2025-09-11",6.65,6.78,6.55,6.68,3654400.0],["2025-09-12",6.68,6.69,6.58,6.61,2350100.0],["2025-09-15",6.58,6.62,6.465,6.53,2878600.0],["2025-09-16",6.57,6.59,6.39,6.42,2880600.0],["2025-09-17",6.43,6.49,6.165,6.19,2896300.0],["2025-09-18",6.24,6.425,6.22,6.42,3172100.0],["2025-09-19",6.41,6.42,6.16,6.21,4816700.0],["2025-09-22",6.21,6.275,6.2,6.22,2040500.0],["2025-09-23",6.19,6.22,6.09,6.15,1707600.0],["2025-09-24",6.17,6.205,6.1,6.15,1812700.0],["2025-09-25",6.13,6.14,5.92,5.96,3377600.0],["2025-09-26",6.0,6.035,5.485,5.54,5434800.0],["2025-09-29",5.57,5.675,5.5,5.63,3692700.0],["2025-09-30",5.63,5.635,5.49,5.51,3098200.0],["2025-10-01",5.48,5.531,5.33,5.36,2973500.0],["2025-10-02",5.32,5.355,5.235,5.25,2310800.0],["2025-10-03",5.25,5.35,5.24,5.26,3252700.0],["2025-10-06",5.25,5.33,5.16,5.2,3278400.0],["2025-10-07",5.195,5.23,5.085,5.17,4707800.0],["2025-10-08",5.19,5.21,5.02,5.06,3940800.0],["2025-10-09",5.05,5.16,5.0,5.06,2923600.0],["2025-10-10",5.05,5.05,4.86,4.94,3788800.0],["2025-10-13",4.94,5.08,4.71,5.01,4786700.0],["2025-10-14",5.0,5.065,4.84,5.01,3445200.0],["2025-10-15",5.04,5.16,4.995,5.13,3015100.0],["2025-10-16",5.16,5.27,5.01,5.05,2738600.0],["2025-10-17",5.02,5.06,4.905,5.03,2635700.0],["2025-10-20",5.08,5.18,4.925,5.1,3792000.0],["2025-10-21",5.09,5.34,5.07,5.29,3484900.0],["2025-10-22",5.3,5.32,5.14,5.15,2883100.0],["2025-10-23",5.17,5.21,5.05,5.06,2799100.0],["2025-10-24",5.12,5.13,5.01,5.04,2289100.0],["2025-10-27",5.09,5.185,5.062,5.1,2231400.0],["2025-10-28",5.1,5.14,5.04,5.11,2789000.0],["2025-10-29",5.1,5.11,4.91,4.96,4585500.0],["2025-10-30",4.95,5.11,4.92,5.01,6068800.0],["2025-10-31",6.43,6.73,5.86,6.06,18733300.0],["2025-11-03",6.07,6.39,5.75,5.92,7649900.0],["2025-11-04",5.835,6.04,5.59,5.6,4534400.0],["2025-11-05",5.61,5.99,5.59,5.95,4529200.0],["2025-11-06",5.95,5.99,5.64,5.65,2818100.0],["2025-11-07",5.64,5.65,5.42,5.59,2700700.0],["2025-11-10",5.7,5.78,5.63,5.65,2259400.0],["2025-11-11",5.65,6.175,5.56,6.13,4093000.0],["2025-11-12",6.13,6.25,5.96,6.04,3190100.0],["2025-11-13",6.02,6.075,5.81,5.83,1902600.0],["2025-11-14",5.74,5.95,5.71,5.86,2887000.0],["2025-11-17",5.81,5.985,5.74,5.91,2682300.0],["2025-11-18",5.87,5.89,5.7,5.81,2511700.0],["2025-11-19",5.81,5.84,5.4,5.57,3291600.0],["2025-11-20",5.63,5.8,5.5,5.55,2903300.0],["2025-11-21",5.52,5.595,5.3,5.42,3609300.0],["2025-11-24",5.41,5.5,5.38,5.5,2357500.0],["2025-11-25",5.57,5.89,5.53,5.72,2862200.0],["2025-11-26",5.83,6.02,5.66,5.93,2818000.0],["2025-11-28",5.95,6.0,5.76,5.8,1062600.0],["2025-12-01",5.84,5.85,5.575,5.59,2606400.0],["2025-12-02",5.63,5.71,5.485,5.54,1986200.0],["2025-12-03",5.56,5.83,5.56,5.77,2580600.0],["2025-12-04",5.81,5.93,5.73,5.92,2515600.0],["2025-12-05",5.87,6.2,5.77,5.98,4062200.0],["2025-12-08",6.04,6.07,5.73,5.88,2709000.0],["2025-12-09",5.86,6.0,5.8,5.8,2405700.0],["2025-12-10",5.84,5.97,5.765,5.92,3015500.0],["2025-12-11",5.91,6.035,5.825,5.9,2414900.0],["2025-12-12",6.03,6.3,5.92,6.21,3766000.0],["2025-12-15",6.21,6.41,6.14,6.2,2676300.0],["2025-12-16",6.19,6.23,5.98,6.0,2652000.0],["2025-12-17",5.97,6.06,5.78,5.79,2860600.0],["2025-12-18",5.79,5.89,5.655,5.68,2317300.0],["2025-12-19",5.68,5.85,5.63,5.68,6549100.0],["2025-12-22",5.775,5.9,5.71,5.84,2449000.0],["2025-12-23",5.83,5.84,5.72,5.8,1977900.0],["2025-12-24",5.8,6.035,5.77,5.99,1511900.0],["2025-12-26",5.93,5.95,5.73,5.74,2047900.0],["2025-12-29",5.75,5.785,5.69,5.78,2042300.0],["2025-12-30",5.82,5.99,5.72,5.8,2948100.0],["2025-12-31",5.8,5.91,5.765,5.83,3433800.0],["2026-01-02",5.84,6.4,5.81,6.15,8296000.0],["2026-01-05",6.16,6.24,5.65,6.09,7989100.0],["2026-01-06",6.03,6.12,5.53,5.56,5055800.0],["2026-01-07",5.61,6.07,5.59,5.83,7226400.0],["2026-01-08",6.165,7.1,6.12,7.0,15594500.0],["2026-01-09",7.295,8.05,7.219,7.74,17909500.0],["2026-01-12",7.635,7.74,7.165,7.36,7173400.0],["2026-01-13",7.29,7.34,6.93,7.04,5052100.0],["2026-01-14",7.02,7.09,6.82,6.89,3274600.0],["2026-01-15",6.92,7.25,6.76,7.04,4614800.0],["2026-01-16",7.06,7.15,6.73,6.75,4339700.0],["2026-01-20",6.85,7.8,6.84,7.76,15800500.0],["2026-01-21",7.79,8.17,7.75,7.99,8193200.0],["2026-01-22",8.01,8.22,7.851,7.93,4795100.0],["2026-01-23",7.92,8.4,7.76,7.77,4237800.0],["2026-01-26",7.74,7.935,7.55,7.8,2196900.0],["2026-01-27",8.0,8.114,7.79,7.89,2852600.0],["2026-01-28",7.84,8.06,7.7,7.86,3071800.0],["2026-01-29",7.89,7.99,7.73,7.85,2361700.0],["2026-01-30",7.78,7.88,7.585,7.69,2696800.0],["2026-02-02",7.72,8.02,7.67,7.79,2656000.0],["2026-02-03",7.85,7.985,7.565,7.74,3209600.0],["2026-02-04",7.75,7.77,7.35,7.38,2822300.0],["2026-02-05",7.28,7.34,6.92,7.0,5424400.0],["2026-02-06",7.15,7.34,6.99,7.32,3183700.0],["2026-02-09",7.33,7.38,7.13,7.33,2032600.0],["2026-02-10",7.34,7.43,7.22,7.3,2242100.0],["2026-02-11",7.34,7.395,7.11,7.26,4303100.0],["2026-02-12",7.255,7.33,6.96,7.01,2346800.0],["2026-02-13",7.0,7.18,6.85,6.87,2787400.0],["2026-02-17",7.01,7.01,6.72,6.76,3566200.0],["2026-02-18",6.76,6.825,6.65,6.72,2855000.0],["2026-02-19",6.8,6.86,6.6,6.74,6947800.0],["2026-02-20",6.49,6.49,5.605,5.73,14018700.0],["2026-02-23",5.66,5.885,5.55,5.75,7057800.0],["2026-02-24",6.21,6.567,6.06,6.56,8664600.0],["2026-02-25",6.49,6.78,6.37,6.56,4739500.0],["2026-02-26",6.585,6.685,6.43,6.63,3159300.0],["2026-02-27",6.55,6.63,6.34,6.55,3603900.0],["2026-03-02",6.25,6.535,6.25,6.47,2500200.0],["2026-03-03",6.34,6.34,6.08,6.22,2721400.0],["2026-03-04",6.3,6.69,6.13,6.65,3959200.0],["2026-03-05",6.62,6.716,6.245,6.27,3563000.0],["2026-03-06",6.15,6.265,6.04,6.19,2675800.0],["2026-03-09",6.14,6.27,6.02,6.17,3286800.0],["2026-03-10",6.3,6.378,6.03,6.12,2681600.0],["2026-03-11",6.07,6.12,5.91,5.99,2245900.0],["2026-03-12",5.94,5.94,5.6,5.66,2785300.0],["2026-03-13",5.7,5.895,5.65,5.78,2775100.0],["2026-03-16",5.84,5.925,5.77,5.84,1945900.0],["2026-03-17",5.82,5.895,5.785,5.83,2185700.0],["2026-03-18",5.78,5.79,5.535,5.55,2907900.0],["2026-03-19",5.5,5.535,5.3,5.5,3407900.0],["2026-03-20",5.49,5.515,5.26,5.31,8465300.0],["2026-03-23",5.44,5.505,5.275,5.31,3926900.0],["2026-03-24",5.24,5.36,5.105,5.35,4481500.0],["2026-03-25",5.45,5.73,5.45,5.64,2509900.0],["2026-03-26",5.51,5.8,5.51,5.69,2923400.0],["2026-03-27",5.62,5.71,5.44,5.48,2520500.0],["2026-03-30",5.39,5.59,5.35,5.55,2585100.0],["2026-03-31",5.69,6.04,5.685,5.99,5472500.0],["2026-04-01",6.04,6.225,6.03,6.11,6441600.0],["2026-04-02",5.88,6.035,5.821,5.94,2400600.0],["2026-04-06",5.95,6.085,5.93,5.97,1576600.0],["2026-04-07",5.92,5.96,5.73,5.95,1803700.0],["2026-04-08",6.12,6.22,6.05,6.1,3052800.0],["2026-04-09",6.05,6.165,5.95,6.13,2582300.0],["2026-04-10",6.16,6.28,6.065,6.18,3478400.0],["2026-04-13",6.18,6.41,6.17,6.33,2963900.0],["2026-04-14",6.37,6.505,6.24,6.33,3737800.0],["2026-04-15",6.37,6.46,6.21,6.3,3432000.0],["2026-04-16",6.3,6.35,6.185,6.28,1668700.0],["2026-04-17",6.44,6.54,6.28,6.45,3361500.0],["2026-04-20",6.4,6.525,6.26,6.3,3076200.0],["2026-04-21",6.33,6.37,5.885,5.96,3963900.0],["2026-04-22",6.08,6.115,5.935,6.02,2963200.0],["2026-04-23",6.03,6.17,5.875,5.96,2031900.0],["2026-04-24",6.0,6.045,5.865,5.95,2254400.0],["2026-04-27",5.93,6.155,5.93,5.99,2679400.0],["2026-04-28",6.04,6.09,5.96,5.97,1914500.0],["2026-04-29",5.94,6.1,5.82,6.01,3414300.0],["2026-04-30",6.07,6.4,6.02,6.33,8457300.0],["2026-05-01",6.0,7.06,6.0,6.88,11630900.0],["2026-05-04",7.14,7.43,7.02,7.3,8096900.0],["2026-05-05",7.3,7.425,6.94,7.13,5857100.0],["2026-05-06",7.16,7.39,6.99,7.1,4663200.0],["2026-05-07",7.08,7.19,6.93,6.98,3921700.0],["2026-05-08",7.04,7.2,6.71,6.78,5863200.0],["2026-05-11",6.8,6.835,6.57,6.61,4044600.0],["2026-05-12",6.64,6.685,6.48,6.61,1823000.0],["2026-05-13",6.44,6.5,6.168,6.38,7236300.0],["2026-05-14",6.39,6.5,6.295,6.46,2075800.0],["2026-05-15",6.38,6.41,6.205,6.23,3244100.0],["2026-05-18",6.2,6.3,6.05,6.11,3132800.0],["2026-05-19",6.115,6.24,6.03,6.09,2357700.0],["2026-05-20",6.06,6.41,6.06,6.27,2793600.0],["2026-05-21",6.18,6.44,6.09,6.35,2927400.0],["2026-05-22",6.35,6.37,6.1,6.11,2318000.0],["2026-05-26",6.16,6.295,6.08,6.25,2605400.0],["2026-05-27",6.32,6.35,6.1,6.17,2335800.0],["2026-05-28",6.13,6.34,6.11,6.25,1979400.0],["2026-05-29",6.265,6.3,6.03,6.04,2801600.0],["2026-06-01",6.0,6.0,5.73,5.73,2628600.0],["2026-06-02",5.69,5.7,5.48,5.52,4149200.0],["2026-06-03",5.53,5.6,5.31,5.42,3821300.0],["2026-06-04",5.5,5.545,5.38,5.4,2572500.0],["2026-06-05",5.43,5.636,5.39,5.56,4589700.0],["2026-06-08",5.62,5.68,5.521,5.54,1817400.0],["2026-06-09",5.65,5.72,5.48,5.6,2978000.0],["2026-06-10",5.55,5.91,5.545,5.61,2939900.0],["2026-06-11",5.64,5.9,5.535,5.79,3651900.0],["2026-06-12",5.8,5.9,5.68,5.69,2628400.0],["2026-06-15",5.785,5.84,5.62,5.685,3105300.0],["2026-06-16",5.74,5.87,5.575,5.67,3375500.0],["2026-06-17",5.7,5.945,5.7,5.84,3424500.0],["2026-06-18",5.9,6.07,5.75,6.05,9839100.0],["2026-06-22",6.09,6.415,6.075,6.37,4905900.0],["2026-06-23",6.35,6.47,6.17,6.18,3087200.0],["2026-06-24",6.28,6.38,6.145,6.19,2892700.0],["2026-06-25",6.283,6.39,6.04,6.06,2106400.0],["2026-06-26",6.06,6.27,5.45,5.55,17524300.0],["2026-06-29",5.61,5.62,5.085,5.23,8988500.0],["2026-06-30",5.19,5.25,4.935,5.1,7361400.0],["2026-07-01",5.105,5.275,5.06,5.16,5228600.0],["2026-07-02",5.18,5.275,5.14,5.27,3208500.0],["2026-07-06",5.2,5.41,5.15,5.34,3612995.307196],["2026-07-07",5.36,5.56,5.29,5.38,4575839.72169],["2026-07-08",5.36,5.44,5.26,5.43,3562475.856874],["2026-07-09",5.43,5.45,5.33,5.38,2171532.328319],["2026-07-10",5.38,5.39,5.19,5.28,2336676.553924],["2026-07-13",5.25,5.28,5.045,5.14,2914749.200554],["2026-07-14",5.14,5.2,5.0715,5.16,2627341.042229],["2026-07-15",5.11,5.315,5.02,5.3,2669538.874242],["2026-07-16",5.25,5.27,5.06,5.125,2444773.308572],["2026-07-17",5.01,5.235,5,5.2,3272580.016238],["2026-07-20",5.23,5.27,5.08,5.09,2367404.737343],["2026-07-21",5.09,5.115,4.98,5.09,3788750.073695],["2026-07-22",5.03,5.0942,5.004,5.08,2179711.783513],["2026-07-23",5,5.15,4.9689,5.13,2072744.384554],["2026-07-24",5.15,5.17,5.02,5.03,1719538.763985],["2026-07-27",5.13,5.21,5.06,5.06,1808924.825212],["2026-07-28",5.07,5.1249,5.025,5.085,1655262.015049],["2026-07-29",5.08,5.0963,4.97,5,2180277.851449],["2026-07-30",4.97,5.04,4.905,5.04,2590833.563956]]}