{"t":"ASPN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-13",11.0,11.12,10.53,10.75,3337300.0],["2014-06-16",10.7,10.94,10.57,10.63,289500.0],["2014-06-17",10.52,10.6,10.25,10.25,296700.0],["2014-06-18",10.25,10.363,10.25,10.26,11600.0],["2014-06-19",10.27,10.714,10.27,10.53,83200.0],["2014-06-20",10.6,10.68,10.54,10.65,43200.0],["2014-06-23",10.74,11.74,10.7,11.44,147500.0],["2014-06-24",11.39,11.66,11.31,11.46,176800.0],["2014-06-25",11.34,11.34,10.43,10.9,80000.0],["2014-06-26",11.0,11.16,10.78,11.01,57700.0],["2014-06-27",11.05,11.34,10.92,11.24,42800.0],["2014-06-30",11.05,11.3,11.01,11.05,26800.0],["2014-07-01",11.034,11.4,10.85,11.07,25700.0],["2014-07-02",11.09,11.26,10.96,11.0,9700.0],["2014-07-03",11.24,11.24,11.01,11.12,17600.0],["2014-07-07",11.23,11.56,11.13,11.36,68500.0],["2014-07-08",11.14,11.18,10.54,10.73,117500.0],["2014-07-09",10.68,10.779,10.65,10.72,18500.0],["2014-07-10",10.68,10.76,10.65,10.75,79300.0],["2014-07-11",10.7,10.905,10.66,10.85,16600.0],["2014-07-14",10.785,10.97,10.65,10.67,42400.0],["2014-07-15",10.67,10.76,10.51,10.53,17200.0],["2014-07-16",10.55,10.55,9.88,10.28,55200.0],["2014-07-17",10.38,10.7,10.061,10.58,11200.0],["2014-07-18",10.51,10.55,10.03,10.04,41500.0],["2014-07-21",10.08,10.308,9.5,9.64,33400.0],["2014-07-22",9.64,9.79,9.55,9.6,20700.0],["2014-07-23",9.62,9.635,9.38,9.56,61200.0],["2014-07-24",9.6,9.74,9.435,9.5,39600.0],["2014-07-25",9.63,9.75,9.0,9.27,50300.0],["2014-07-28",9.36,9.41,9.026,9.27,27200.0],["2014-07-29",9.27,9.425,9.12,9.3,49000.0],["2014-07-30",9.72,9.75,8.904,9.2,37000.0],["2014-07-31",9.17,9.47,8.9,9.0,32900.0],["2014-08-01",9.07,9.25,8.795,9.1,83100.0],["2014-08-04",9.24,9.55,8.98,9.0,74200.0],["2014-08-05",9.27,9.33,8.206,8.21,78700.0],["2014-08-06",8.21,8.53,8.21,8.29,34300.0],["2014-08-07",8.4,8.71,8.04,8.06,26900.0],["2014-08-08",8.16,8.76,8.15,8.32,36400.0],["2014-08-11",8.5,9.03,8.5,8.8,49700.0],["2014-08-12",8.9,9.2,8.8,9.18,105700.0],["2014-08-13",9.33,10.535,9.215,10.45,106400.0],["2014-08-14",10.4,11.0,10.06,10.43,72700.0],["2014-08-15",10.53,10.64,9.04,9.39,44000.0],["2014-08-18",9.5,10.15,9.31,10.05,19200.0],["2014-08-19",9.99,10.711,9.99,10.31,43300.0],["2014-08-20",10.35,10.49,10.01,10.23,58400.0],["2014-08-21",10.32,10.5,10.16,10.45,63200.0],["2014-08-22",10.37,11.135,10.329,10.79,43500.0],["2014-08-25",10.85,10.85,10.556,10.72,45800.0],["2014-08-26",10.88,10.91,10.62,10.81,47700.0],["2014-08-27",10.8,11.0,10.72,10.92,45100.0],["2014-08-28",10.9,10.91,10.165,10.55,141400.0],["2014-08-29",10.55,10.66,10.235,10.63,92500.0],["2014-09-02",10.5,10.72,10.45,10.67,123400.0],["2014-09-03",10.71,11.1,10.705,11.05,83400.0],["2014-09-04",11.1,11.1,10.67,10.7,135700.0],["2014-09-05",10.75,10.8,10.55,10.675,109900.0],["2014-09-08",10.49,11.0,10.47,10.75,83200.0],["2014-09-09",10.83,10.88,10.58,10.67,104200.0],["2014-09-10",10.715,10.85,10.34,10.78,60800.0],["2014-09-11",10.73,10.74,10.46,10.58,50300.0],["2014-09-12",10.52,10.85,10.29,10.81,77500.0],["2014-09-15",10.75,10.83,10.4,10.64,68400.0],["2014-09-16",10.67,10.67,10.12,10.18,35800.0],["2014-09-17",10.1,10.25,9.861,10.2,40600.0],["2014-09-18",10.11,10.55,9.94,10.49,46300.0],["2014-09-19",10.55,10.55,9.88,10.0,229600.0],["2014-09-22",10.04,10.14,9.586,9.99,27900.0],["2014-09-23",9.89,10.22,9.6,10.1,43900.0],["2014-09-24",10.03,10.31,9.985,10.21,25800.0],["2014-09-25",10.12,10.32,9.846,10.24,31200.0],["2014-09-26",10.19,10.53,10.052,10.47,42200.0],["2014-09-29",10.25,10.34,10.12,10.17,52900.0],["2014-09-30",10.12,10.2,9.96,10.08,537000.0],["2014-10-01",10.1,10.335,9.21,9.5,71100.0],["2014-10-02",9.46,10.4,9.46,10.19,33800.0],["2014-10-03",10.21,10.28,10.09,10.18,24800.0],["2014-10-06",10.19,10.5,9.95,10.38,56900.0],["2014-10-07",10.33,10.34,9.89,10.11,64100.0],["2014-10-08",10.09,10.15,9.52,9.83,29900.0],["2014-10-09",9.87,9.905,9.09,9.51,35900.0],["2014-10-10",9.44,9.7,9.15,9.5,14000.0],["2014-10-13",9.56,9.72,9.43,9.69,16900.0],["2014-10-14",9.7,9.845,9.31,9.52,42000.0],["2014-10-15",9.19,9.46,9.15,9.39,27200.0],["2014-10-16",9.19,10.11,9.08,9.9,19400.0],["2014-10-17",9.99,10.03,9.54,9.63,23100.0],["2014-10-20",9.54,9.81,9.49,9.66,22400.0],["2014-10-21",9.89,9.95,9.53,9.8,8400.0],["2014-10-22",9.85,9.85,9.51,9.6,20500.0],["2014-10-23",9.61,9.76,9.6,9.71,15700.0],["2014-10-24",9.74,9.87,9.66,9.85,12100.0],["2014-10-27",9.78,9.8,9.66,9.72,7900.0],["2014-10-28",9.83,9.85,9.74,9.85,7600.0],["2014-10-29",9.9,10.02,9.73,9.84,44300.0],["2014-10-30",9.76,9.9,9.74,9.84,9200.0],["2014-10-31",9.81,9.95,9.645,9.93,42700.0],["2014-11-03",9.88,9.95,9.74,9.95,33000.0],["2014-11-04",9.89,9.89,9.59,9.65,16700.0],["2014-11-05",9.77,9.9,9.55,9.65,18100.0],["2014-11-06",9.58,9.78,9.22,9.62,14900.0],["2014-11-07",9.73,9.84,8.71,8.9,35700.0],["2014-11-10",8.89,9.02,7.85,8.06,52300.0],["2014-11-11",8.13,8.16,7.93,7.95,91900.0],["2014-11-12",7.87,7.98,7.66,7.75,26200.0],["2014-11-13",7.57,7.75,7.5,7.67,20500.0],["2014-11-14",7.79,7.9,7.65,7.87,20100.0],["2014-11-17",7.91,8.28,7.8,7.85,13000.0],["2014-11-18",7.9,7.9,7.7,7.77,2800.0],["2014-11-19",7.7,7.89,7.34,7.37,93000.0],["2014-11-20",7.39,7.49,7.25,7.36,71400.0],["2014-11-21",7.49,7.56,7.25,7.54,21300.0],["2014-11-24",7.46,7.6,7.4,7.51,17900.0],["2014-11-25",7.55,7.92,7.55,7.92,10800.0],["2014-11-26",8.02,8.4,7.97,8.33,12200.0],["2014-11-28",8.27,8.27,7.99,8.1,8700.0],["2014-12-01",8.12,8.18,7.3,7.43,46700.0],["2014-12-02",7.572,7.572,7.02,7.05,41600.0],["2014-12-03",7.1,7.26,7.05,7.09,33800.0],["2014-12-04",6.94,7.14,6.94,7.0,84400.0],["2014-12-05",6.99,7.15,6.99,7.1,110500.0],["2014-12-08",7.04,7.11,6.92,6.93,15300.0],["2014-12-09",6.88,6.99,6.76,6.9,42000.0],["2014-12-10",6.88,6.88,6.61,6.66,25700.0],["2014-12-11",6.6,6.74,6.6,6.66,26500.0],["2014-12-12",6.6,6.648,6.54,6.58,27300.0],["2014-12-15",6.46,6.71,6.46,6.65,23200.0],["2014-12-16",6.67,6.78,6.57,6.62,132700.0],["2014-12-17",6.56,6.74,6.56,6.73,39800.0],["2014-12-18",6.7,7.19,6.7,7.19,56200.0],["2014-12-19",7.21,8.64,7.15,8.49,93100.0],["2014-12-22",8.55,8.55,7.94,8.12,37900.0],["2014-12-23",8.22,8.22,7.71,8.07,23500.0],["2014-12-24",8.05,8.15,7.87,8.06,8900.0],["2014-12-26",8.06,8.06,7.78,7.87,16200.0],["2014-12-29",7.79,8.05,7.64,8.01,89200.0],["2014-12-30",8.05,8.05,7.76,7.97,28900.0],["2014-12-31",7.95,7.98,7.85,7.98,10100.0],["2015-01-02",7.9,8.45,7.9,8.3,279200.0],["2015-01-05",8.24,8.38,8.01,8.19,20000.0],["2015-01-06",8.2,8.45,7.6,7.66,66500.0],["2015-01-07",7.7,7.715,6.932,7.06,39600.0],["2015-01-08",7.07,7.07,6.55,6.66,22800.0],["2015-01-09",6.71,6.75,6.6,6.66,14700.0],["2015-01-12",6.63,6.66,6.51,6.56,16800.0],["2015-01-13",6.62,6.71,6.5,6.71,69200.0],["2015-01-14",6.68,7.33,6.68,7.19,34900.0],["2015-01-15",7.25,7.53,7.0,7.05,27000.0],["2015-01-16",7.04,7.33,7.04,7.32,9600.0],["2015-01-20",7.49,7.79,7.27,7.54,56500.0],["2015-01-21",7.511,7.566,7.08,7.13,30400.0],["2015-01-22",7.2,7.74,7.2,7.6,91000.0],["2015-01-23",7.57,7.88,7.51,7.69,16300.0],["2015-01-26",7.73,8.0,7.73,7.93,6100.0],["2015-01-27",7.68,7.78,7.4,7.58,27800.0],["2015-01-28",7.39,7.71,7.34,7.67,15000.0],["2015-01-29",7.66,7.76,7.4,7.64,29000.0],["2015-01-30",7.73,8.0,7.41,7.66,41900.0],["2015-02-02",7.63,7.72,7.5,7.7,12000.0],["2015-02-03",7.82,7.99,7.65,7.84,179300.0],["2015-02-04",7.79,7.93,7.59,7.78,66500.0],["2015-02-05",7.75,8.1,7.75,8.03,28600.0],["2015-02-06",8.05,8.15,7.79,8.09,28200.0],["2015-02-09",8.14,8.14,7.98,8.0,7700.0],["2015-02-10",8.0,8.0,7.56,7.91,22700.0],["2015-02-11",7.86,7.96,7.71,7.92,4500.0],["2015-02-12",7.84,8.38,7.811,8.04,11200.0],["2015-02-13",8.06,8.091,7.88,7.96,11700.0],["2015-02-17",8.3,8.498,8.22,8.32,37800.0],["2015-02-18",8.38,8.491,8.15,8.24,18600.0],["2015-02-19",8.3,8.46,8.254,8.36,15700.0],["2015-02-20",8.44,8.44,7.81,7.85,13300.0],["2015-02-23",7.91,8.58,7.88,8.49,42200.0],["2015-02-24",8.26,8.33,7.5,7.78,48200.0],["2015-02-25",7.96,8.02,7.89,7.93,8500.0],["2015-02-26",8.0,8.0,7.82,7.97,4800.0],["2015-02-27",8.0,8.28,7.93,7.93,17300.0],["2015-03-02",8.0,8.1,7.9,8.09,100100.0],["2015-03-03",7.94,8.1,7.9,7.9,135800.0],["2015-03-04",7.9,7.94,7.9,7.93,5500.0],["2015-03-05",7.96,8.01,7.87,8.0,15400.0],["2015-03-06",8.0,8.01,7.61,7.65,9900.0],["2015-03-09",7.98,7.98,7.7,7.84,20000.0],["2015-03-10",7.8,7.91,7.51,7.61,35000.0],["2015-03-11",7.71,7.71,7.49,7.54,14800.0],["2015-03-12",7.62,7.73,7.4,7.51,19300.0],["2015-03-13",7.65,7.65,7.26,7.26,86400.0],["2015-03-16",7.33,7.33,6.7,6.74,26000.0],["2015-03-17",6.91,7.15,6.89,6.95,65000.0],["2015-03-18",7.0,7.2,6.96,7.03,138900.0],["2015-03-19",7.15,7.23,6.6,6.66,31200.0],["2015-03-20",6.69,6.99,6.6,6.62,98700.0],["2015-03-23",6.69,7.38,6.69,7.1,32100.0],["2015-03-24",7.2,7.28,7.07,7.17,6600.0],["2015-03-25",7.23,7.27,7.04,7.23,22500.0],["2015-03-26",7.31,7.31,7.21,7.27,13400.0],["2015-03-27",7.27,7.4,7.23,7.34,31100.0],["2015-03-30",7.29,7.46,7.0,7.24,34400.0],["2015-03-31",7.18,7.29,7.11,7.28,8500.0],["2015-04-01",7.24,7.41,7.24,7.4,13500.0],["2015-04-02",7.36,7.49,7.31,7.48,4000.0],["2015-04-06",7.5,7.942,7.395,7.73,106000.0],["2015-04-07",7.8,7.85,7.61,7.69,27400.0],["2015-04-08",7.83,7.83,7.57,7.7,19800.0],["2015-04-09",7.79,7.79,7.65,7.73,10600.0],["2015-04-10",7.66,7.75,7.0,7.11,17000.0],["2015-04-13",7.11,7.18,7.06,7.06,12900.0],["2015-04-14",7.07,7.24,7.05,7.13,9700.0],["2015-04-15",7.09,7.47,7.04,7.41,50500.0],["2015-04-16",7.3,7.42,6.85,6.89,17400.0],["2015-04-17",6.92,7.09,6.7,6.96,15800.0],["2015-04-20",7.04,7.23,6.98,7.19,7400.0],["2015-04-21",7.047,7.09,7.0,7.01,7400.0],["2015-04-22",7.04,7.22,6.9,7.0,14400.0],["2015-04-23",6.92,7.01,6.87,6.9,28300.0],["2015-04-24",6.97,6.97,6.75,6.78,10700.0],["2015-04-27",6.8,7.01,6.7,6.95,146500.0],["2015-04-28",7.06,7.11,6.62,6.68,30000.0],["2015-04-29",6.76,6.97,6.7,6.82,18900.0],["2015-04-30",6.69,6.69,6.5,6.54,32700.0],["2015-05-01",6.46,6.72,6.46,6.68,24800.0],["2015-05-04",6.75,6.83,6.46,6.52,130800.0],["2015-05-05",6.62,6.79,6.55,6.74,25800.0],["2015-05-06",6.66,7.01,6.66,6.88,102900.0],["2015-05-07",6.84,6.84,6.45,6.46,45500.0],["2015-05-08",6.56,6.79,6.46,6.57,50500.0],["2015-05-11",6.6,6.62,6.47,6.6,14600.0],["2015-05-12",6.67,7.0,6.57,6.85,155100.0],["2015-05-13",6.99,7.06,6.85,7.04,64800.0],["2015-05-14",7.02,7.03,6.95,6.99,45400.0],["2015-05-15",7.0,7.15,7.0,7.1,89200.0],["2015-05-18",7.06,7.16,7.04,7.15,46600.0],["2015-05-19",7.165,7.24,6.95,6.95,60300.0],["2015-05-20",7.01,7.03,6.79,6.79,31300.0],["2015-05-21",6.79,6.95,6.615,6.9,15100.0],["2015-05-22",6.87,6.94,6.79,6.81,11900.0],["2015-05-26",6.86,6.86,6.5,6.57,28000.0],["2015-05-27",6.58,6.6,6.51,6.55,24400.0],["2015-05-28",6.57,6.58,6.51,6.57,7200.0],["2015-05-29",6.8,7.0,6.8,6.9,17900.0],["2015-06-01",6.96,7.05,6.88,7.04,21100.0],["2015-06-02",7.12,7.16,6.85,6.93,52800.0],["2015-06-03",6.91,7.02,6.66,6.99,83400.0],["2015-06-04",6.91,7.01,6.88,7.0,24300.0],["2015-06-05",6.95,7.02,6.92,6.92,26600.0],["2015-06-08",6.91,6.97,6.21,6.22,78400.0],["2015-06-09",6.52,6.74,6.295,6.49,110600.0],["2015-06-10",6.5,6.62,6.5,6.5,18300.0],["2015-06-11",6.56,6.74,6.56,6.63,14300.0],["2015-06-12",6.62,6.62,6.4,6.48,19900.0],["2015-06-15",6.43,6.53,6.4,6.49,51900.0],["2015-06-16",6.5,6.52,6.22,6.48,39000.0],["2015-06-17",6.35,6.68,6.31,6.61,15500.0],["2015-06-18",6.68,6.78,6.5,6.66,85000.0],["2015-06-19",6.58,6.58,6.31,6.4,46800.0],["2015-06-22",6.29,6.42,6.27,6.41,45200.0],["2015-06-23",6.415,6.48,6.28,6.38,128100.0],["2015-06-24",6.385,6.42,6.285,6.32,53000.0],["2015-06-25",6.37,6.45,6.32,6.41,41200.0],["2015-06-26",6.4,6.73,6.37,6.6,415900.0],["2015-06-29",6.5,6.82,6.26,6.69,114300.0],["2015-06-30",6.72,6.75,6.57,6.62,44200.0],["2015-07-01",6.63,6.757,6.53,6.53,65900.0],["2015-07-02",6.57,6.67,6.35,6.59,40100.0],["2015-07-06",6.47,6.59,6.42,6.59,37000.0],["2015-07-07",6.54,6.62,6.37,6.47,13700.0],["2015-07-08",6.49,6.62,6.27,6.4,28200.0],["2015-07-09",6.47,6.55,6.29,6.5,17700.0],["2015-07-10",6.43,6.52,6.385,6.46,9900.0],["2015-07-13",6.46,6.54,6.4,6.52,16000.0],["2015-07-14",6.47,6.89,6.47,6.7,19400.0],["2015-07-15",6.69,6.75,6.67,6.67,17100.0],["2015-07-16",6.69,6.73,6.67,6.69,30700.0],["2015-07-17",6.67,6.725,6.58,6.62,61400.0],["2015-07-20",6.6,6.65,6.308,6.59,33400.0],["2015-07-21",6.57,6.612,6.56,6.56,23200.0],["2015-07-22",6.56,6.645,6.5,6.51,44000.0],["2015-07-23",6.56,6.6,6.33,6.42,53800.0],["2015-07-24",6.4,6.54,6.36,6.36,49600.0],["2015-07-27",6.33,6.5,6.285,6.4,157000.0],["2015-07-28",6.38,6.56,6.285,6.49,17100.0],["2015-07-29",6.43,6.6,6.36,6.48,14100.0],["2015-07-30",6.44,6.58,6.42,6.56,7900.0],["2015-07-31",6.57,6.65,6.46,6.59,6600.0],["2015-08-03",6.72,6.72,6.45,6.48,18800.0],["2015-08-04",6.5,6.64,6.38,6.53,26400.0],["2015-08-05",6.57,6.58,6.43,6.52,5100.0],["2015-08-06",6.51,6.78,6.45,6.73,13000.0],["2015-08-07",6.78,7.14,6.64,7.0,137800.0],["2015-08-10",7.19,7.19,7.0,7.11,50800.0],["2015-08-11",7.06,7.07,6.66,6.85,22800.0],["2015-08-12",6.65,7.0,6.65,6.82,95700.0],["2015-08-13",6.745,6.8,6.7,6.7,89400.0],["2015-08-14",6.75,7.36,6.75,7.2,1050500.0],["2015-08-17",7.14,7.82,7.09,7.71,337300.0],["2015-08-18",7.69,7.8,7.61,7.68,107200.0],["2015-08-19",7.79,7.79,7.54,7.61,75400.0],["2015-08-20",7.61,7.61,7.36,7.43,55200.0],["2015-08-21",7.12,7.36,7.12,7.25,55500.0],["2015-08-24",6.97,7.36,6.91,7.17,97900.0],["2015-08-25",7.3,7.68,7.11,7.18,71200.0],["2015-08-26",7.44,7.44,7.06,7.17,150400.0],["2015-08-27",7.2,7.34,7.182,7.3,47000.0],["2015-08-28",7.3,7.4,7.23,7.38,68900.0],["2015-08-31",7.38,7.49,7.3,7.47,64800.0],["2015-09-01",7.44,7.84,7.4,7.75,225400.0],["2015-09-02",7.85,8.12,7.715,8.07,106400.0],["2015-09-03",8.16,8.46,8.028,8.25,128100.0],["2015-09-04",8.3,8.31,7.98,8.1,143200.0],["2015-09-08",8.2,8.4,8.16,8.23,130100.0],["2015-09-09",8.15,8.43,8.15,8.35,99800.0],["2015-09-10",8.41,8.41,8.16,8.29,96800.0],["2015-09-11",8.29,8.45,8.29,8.41,113100.0],["2015-09-14",8.5,8.56,8.331,8.41,212700.0],["2015-09-15",8.53,8.56,8.41,8.47,109700.0],["2015-09-16",8.51,8.79,8.414,8.76,466100.0],["2015-09-17",8.65,9.03,8.55,8.93,74900.0],["2015-09-18",8.86,9.03,8.57,8.57,335500.0],["2015-09-21",8.72,8.8,8.36,8.56,96400.0],["2015-09-22",8.08,8.54,8.08,8.21,91600.0],["2015-09-23",8.27,8.36,8.24,8.35,58700.0],["2015-09-24",8.29,8.38,8.01,8.29,62700.0],["2015-09-25",8.23,8.49,8.15,8.22,78000.0],["2015-09-28",8.2,8.2,7.79,7.8,87000.0],["2015-09-29",7.78,7.9,7.39,7.45,81800.0],["2015-09-30",7.4,7.56,7.38,7.5,113900.0],["2015-10-01",7.44,7.54,7.4,7.47,69400.0],["2015-10-02",7.42,7.53,7.38,7.5,89300.0],["2015-10-05",7.65,8.05,7.63,8.03,68200.0],["2015-10-06",8.02,8.18,7.86,8.16,82500.0],["2015-10-07",8.23,8.37,7.97,8.21,25100.0],["2015-10-08",8.06,8.432,7.99,8.3,137900.0],["2015-10-09",8.295,8.44,8.1,8.3,31700.0],["2015-10-12",8.25,8.44,8.03,8.34,56600.0],["2015-10-13",8.29,8.469,8.2,8.4,27300.0],["2015-10-14",8.42,8.49,8.21,8.4,80900.0],["2015-10-15",8.4,8.64,8.29,8.53,121800.0],["2015-10-16",8.47,8.64,8.38,8.61,42000.0],["2015-10-19",8.56,8.564,8.38,8.54,31400.0],["2015-10-20",8.47,8.7,8.39,8.55,75600.0],["2015-10-21",8.58,8.87,8.49,8.51,202100.0],["2015-10-22",8.46,8.69,8.31,8.41,21600.0],["2015-10-23",8.59,8.69,8.355,8.49,44400.0],["2015-10-26",8.42,8.42,8.08,8.32,38300.0],["2015-10-27",8.23,8.365,8.08,8.25,83000.0],["2015-10-28",8.23,8.48,8.18,8.37,22600.0],["2015-10-29",8.37,8.49,8.19,8.37,35600.0],["2015-10-30",8.4,8.47,8.15,8.37,24400.0],["2015-11-02",8.44,8.58,8.17,8.17,57500.0],["2015-11-03",8.21,8.31,7.85,7.91,48500.0],["2015-11-04",7.98,8.08,7.6,7.69,165800.0],["2015-11-05",7.72,7.905,7.615,7.74,94100.0],["2015-11-06",7.0,7.0,5.81,6.09,750600.0],["2015-11-09",6.19,6.49,6.19,6.34,92700.0],["2015-11-10",6.34,6.47,6.25,6.36,41000.0],["2015-11-11",6.39,6.4,5.8,5.82,38800.0],["2015-11-12",5.85,5.885,5.435,5.51,52700.0],["2015-11-13",5.51,5.85,5.47,5.6,94400.0],["2015-11-16",5.5,5.74,5.5,5.59,48500.0],["2015-11-17",5.7,5.95,5.54,5.83,66700.0],["2015-11-18",5.85,5.91,5.7,5.86,57800.0],["2015-11-19",5.86,6.07,5.85,5.98,430500.0],["2015-11-20",6.03,6.15,5.979,6.12,190200.0],["2015-11-23",6.14,6.3,6.03,6.28,111000.0],["2015-11-24",6.25,6.37,6.15,6.35,71700.0],["2015-11-25",6.37,6.43,6.26,6.38,143300.0],["2015-11-27",6.42,6.55,6.39,6.45,21100.0],["2015-11-30",6.41,6.62,6.39,6.5,75600.0],["2015-12-01",6.54,6.58,6.44,6.53,85100.0],["2015-12-02",6.56,6.85,6.51,6.57,106000.0],["2015-12-03",6.61,6.67,6.37,6.51,78800.0],["2015-12-04",6.55,6.63,6.33,6.41,102700.0],["2015-12-07",6.36,6.36,6.04,6.26,97100.0],["2015-12-08",6.19,6.35,6.16,6.28,45400.0],["2015-12-09",6.26,6.46,6.16,6.31,30100.0],["2015-12-10",6.33,6.49,6.29,6.45,31900.0],["2015-12-11",6.59,6.59,6.16,6.17,307300.0],["2015-12-14",6.12,6.205,5.5,5.64,72900.0],["2015-12-15",5.61,5.73,5.43,5.49,79500.0],["2015-12-16",5.48,5.56,5.26,5.34,193200.0],["2015-12-17",5.45,5.73,5.28,5.72,113000.0],["2015-12-18",5.73,5.87,5.43,5.84,194900.0],["2015-12-21",5.91,5.91,5.3,5.37,36500.0],["2015-12-22",5.29,5.67,5.24,5.63,25900.0],["2015-12-23",5.67,5.79,5.61,5.79,19700.0],["2015-12-24",5.83,5.85,5.76,5.85,4000.0],["2015-12-28",5.85,5.87,5.75,5.8,36400.0],["2015-12-29",5.94,5.94,5.81,5.92,20500.0],["2015-12-30",5.95,6.21,5.95,6.06,54200.0],["2015-12-31",6.03,6.2,6.01,6.07,30000.0],["2016-01-04",6.03,6.11,5.95,6.05,46400.0],["2016-01-05",6.08,6.36,5.97,6.19,27800.0],["2016-01-06",6.04,6.15,6.02,6.1,55800.0],["2016-01-07",6.0,6.0,5.75,5.82,20400.0],["2016-01-08",5.85,5.85,5.71,5.8,34600.0],["2016-01-11",5.83,6.0,5.72,5.8,17300.0],["2016-01-12",5.77,6.0,5.77,6.0,25600.0],["2016-01-13",6.0,6.0,5.68,5.78,27400.0],["2016-01-14",5.74,5.89,5.61,5.7,11100.0],["2016-01-15",5.59,5.83,5.5,5.53,27600.0],["2016-01-19",5.55,5.62,5.46,5.48,24000.0],["2016-01-20",5.35,5.35,5.11,5.21,71200.0],["2016-01-21",5.2,5.2,4.93,4.97,50400.0],["2016-01-22",4.97,5.185,4.97,5.17,47700.0],["2016-01-25",5.18,5.18,4.69,4.7,100700.0],["2016-01-26",4.79,5.02,4.46,4.69,44600.0],["2016-01-27",4.7,4.78,4.42,4.47,84900.0],["2016-01-28",4.48,4.56,4.29,4.34,92200.0],["2016-01-29",4.38,4.57,4.24,4.36,258700.0],["2016-02-01",4.34,4.515,4.23,4.41,438700.0],["2016-02-02",4.37,4.96,4.37,4.77,196700.0],["2016-02-03",4.9,4.93,4.48,4.64,282000.0],["2016-02-04",4.65,5.01,4.55,4.72,31100.0],["2016-02-05",4.74,4.84,4.7,4.74,12100.0],["2016-02-08",4.76,4.76,4.5,4.52,31000.0],["2016-02-09",4.48,4.597,3.805,4.49,60900.0],["2016-02-10",4.51,4.57,3.46,3.71,173800.0],["2016-02-11",3.91,3.91,3.48,3.77,93100.0],["2016-02-12",3.8,3.93,3.48,3.58,45500.0],["2016-02-16",3.74,3.88,3.54,3.86,117000.0],["2016-02-17",3.89,4.15,3.86,3.94,17300.0],["2016-02-18",3.997,4.04,3.83,3.87,11800.0],["2016-02-19",3.85,3.9,3.73,3.78,8900.0],["2016-02-22",3.8,4.03,3.8,3.96,11100.0],["2016-02-23",3.98,4.07,3.77,3.78,9400.0],["2016-02-24",3.78,3.78,3.55,3.55,23700.0],["2016-02-25",3.59,3.68,3.56,3.68,13000.0],["2016-02-26",4.2,6.58,3.81,3.9,427800.0],["2016-02-29",3.92,4.198,3.377,3.65,178500.0],["2016-03-01",3.65,4.01,3.65,3.99,63200.0],["2016-03-02",3.95,4.04,3.84,4.0,45500.0],["2016-03-03",3.9,4.04,3.65,3.69,23400.0],["2016-03-04",3.69,4.03,3.67,3.97,30200.0],["2016-03-07",3.93,4.03,3.92,4.0,28600.0],["2016-03-08",3.98,4.077,3.91,4.0,136900.0],["2016-03-09",4.055,4.104,3.96,4.02,40400.0],["2016-03-10",4.06,4.07,3.92,4.02,114300.0],["2016-03-11",4.08,4.1,3.87,4.01,114200.0],["2016-03-14",4.01,4.3,3.935,4.3,35900.0],["2016-03-15",4.28,4.52,4.2,4.29,43100.0],["2016-03-16",4.3,4.5,4.12,4.14,48500.0],["2016-03-17",4.24,4.342,4.0,4.03,46900.0],["2016-03-18",4.05,4.61,4.05,4.57,155500.0],["2016-03-21",4.72,5.055,4.55,4.73,101100.0],["2016-03-22",4.75,4.75,4.44,4.74,37600.0],["2016-03-23",4.64,4.64,4.17,4.42,40800.0],["2016-03-24",4.41,4.52,4.3,4.44,60300.0],["2016-03-28",4.46,4.46,4.28,4.34,8400.0],["2016-03-29",4.34,4.5,4.27,4.48,29400.0],["2016-03-30",4.49,4.54,4.42,4.48,19900.0],["2016-03-31",4.49,4.54,4.48,4.5,44000.0],["2016-04-01",4.51,4.52,4.4,4.4,36300.0],["2016-04-04",4.4,4.51,4.39,4.45,13500.0],["2016-04-05",4.4,4.462,4.26,4.29,52200.0],["2016-04-06",4.27,4.37,4.185,4.21,48200.0],["2016-04-07",4.17,4.3,4.17,4.18,32900.0],["2016-04-08",4.21,4.33,4.17,4.23,45600.0],["2016-04-11",4.03,4.32,4.03,4.24,57000.0],["2016-04-12",4.23,4.29,4.18,4.29,79500.0],["2016-04-13",4.28,4.28,4.15,4.19,72600.0],["2016-04-14",4.32,4.32,4.1,4.16,85200.0],["2016-04-15",4.2,4.32,4.1,4.19,53000.0],["2016-04-18",4.19,4.26,4.13,4.2,77100.0],["2016-04-19",4.2,4.225,4.18,4.18,66900.0],["2016-04-20",4.16,4.25,4.09,4.1,65800.0],["2016-04-21",4.12,4.5,4.12,4.48,51900.0],["2016-04-22",4.49,4.54,4.43,4.49,64200.0],["2016-04-25",4.45,4.52,4.45,4.5,28700.0],["2016-04-26",4.49,4.53,4.457,4.53,24400.0],["2016-04-27",4.51,4.75,4.5,4.69,81500.0],["2016-04-28",4.66,4.79,4.64,4.77,73200.0],["2016-04-29",4.78,4.78,4.72,4.76,8300.0],["2016-05-02",4.72,4.79,4.7,4.76,52600.0],["2016-05-03",4.7,4.81,4.7,4.76,7600.0],["2016-05-04",4.72,4.78,4.21,4.32,73800.0],["2016-05-05",4.36,4.65,4.36,4.55,57000.0],["2016-05-06",4.45,4.52,4.28,4.5,40200.0],["2016-05-09",4.5,4.505,4.32,4.49,34500.0],["2016-05-10",4.52,4.52,4.1,4.19,13600.0],["2016-05-11",4.2,4.2,4.08,4.15,15300.0],["2016-05-12",4.19,4.27,4.14,4.27,28700.0],["2016-05-13",4.285,4.46,4.12,4.46,29700.0],["2016-05-16",4.47,4.475,4.31,4.39,57300.0],["2016-05-17",4.4,4.58,4.25,4.5,71500.0],["2016-05-18",4.41,4.58,4.41,4.49,55200.0],["2016-05-19",4.48,4.5,4.14,4.24,79000.0],["2016-05-20",4.205,4.26,4.12,4.16,12300.0],["2016-05-23",4.18,4.2,4.1,4.17,10400.0],["2016-05-24",4.2,4.34,4.12,4.16,4600.0],["2016-05-25",4.11,4.29,4.11,4.25,19500.0],["2016-05-26",4.79,4.79,4.26,4.39,5800.0],["2016-05-27",4.35,4.37,4.21,4.25,10800.0],["2016-05-31",4.22,4.22,4.0,4.01,73800.0],["2016-06-01",4.1,4.27,4.04,4.27,24400.0],["2016-06-02",4.28,4.44,4.11,4.12,20400.0],["2016-06-03",4.46,4.46,4.12,4.12,2400.0],["2016-06-06",4.12,4.42,4.12,4.29,81400.0],["2016-06-07",4.33,4.5,4.33,4.44,22700.0],["2016-06-08",4.44,4.57,4.42,4.49,14800.0],["2016-06-09",4.49,4.55,4.41,4.51,18900.0],["2016-06-10",4.46,4.55,4.42,4.48,13500.0],["2016-06-13",4.43,4.43,4.18,4.18,18500.0],["2016-06-14",4.15,4.24,4.11,4.21,24600.0],["2016-06-15",4.17,4.26,4.16,4.19,34800.0],["2016-06-16",4.21,4.243,4.11,4.13,29800.0],["2016-06-17",4.04,4.25,3.92,3.94,92100.0],["2016-06-20",3.97,4.1,3.92,3.97,8400.0],["2016-06-21",4.03,4.1,3.91,4.06,20300.0],["2016-06-22",5.13,5.39,4.8,5.0,925900.0],["2016-06-23",5.02,5.165,4.8,4.93,88800.0],["2016-06-24",4.9,4.9,4.69,4.75,63000.0],["2016-06-27",4.74,4.74,4.43,4.51,37900.0],["2016-06-28",4.6,5.0,4.6,4.95,35500.0],["2016-06-29",5.12,5.12,4.83,4.87,118800.0],["2016-06-30",4.9,4.98,4.75,4.97,64600.0],["2016-07-01",4.95,5.07,4.78,4.92,36900.0],["2016-07-05",4.92,5.03,4.72,4.79,47700.0],["2016-07-06",4.77,4.94,4.77,4.81,15300.0],["2016-07-07",4.91,4.962,4.81,4.84,11600.0],["2016-07-08",4.88,4.96,4.75,4.95,8600.0],["2016-07-11",4.99,5.035,4.94,4.95,13900.0],["2016-07-12",5.0,5.06,4.94,5.04,56000.0],["2016-07-13",5.043,5.46,5.043,5.44,177900.0],["2016-07-14",5.51,5.625,5.21,5.24,45400.0],["2016-07-15",5.76,5.76,5.29,5.44,50200.0],["2016-07-18",5.43,5.49,5.17,5.26,76900.0],["2016-07-19",5.27,5.45,5.06,5.33,20500.0],["2016-07-20",5.33,5.35,5.09,5.28,15800.0],["2016-07-21",5.3,5.53,5.16,5.22,12000.0],["2016-07-22",5.26,5.4,5.04,5.04,10600.0],["2016-07-25",5.05,5.2,4.85,4.87,18100.0],["2016-07-26",4.72,4.9,4.701,4.88,29000.0],["2016-07-27",4.9,5.04,4.9,5.01,32000.0],["2016-07-28",5.02,5.049,4.96,4.96,8800.0],["2016-07-29",4.96,5.04,4.95,4.98,20600.0],["2016-08-01",5.04,5.04,4.94,4.99,25100.0],["2016-08-02",5.0,5.0,4.95,4.97,5900.0],["2016-08-03",4.92,5.02,4.92,4.98,35800.0],["2016-08-04",5.0,5.22,5.0,5.06,10200.0],["2016-08-05",4.8,4.9,4.42,4.74,110700.0],["2016-08-08",4.72,4.89,4.59,4.7,36500.0],["2016-08-09",4.73,4.82,4.501,4.82,10500.0],["2016-08-10",4.81,4.85,4.75,4.83,31700.0],["2016-08-11",4.82,4.94,4.8,4.91,113300.0],["2016-08-12",4.93,4.986,4.81,4.84,46100.0],["2016-08-15",4.85,4.912,4.78,4.89,43700.0],["2016-08-16",4.9,5.0,4.84,4.91,38100.0],["2016-08-17",4.97,4.988,4.81,4.87,44000.0],["2016-08-18",4.91,4.98,4.83,4.89,13900.0],["2016-08-19",4.81,4.918,4.62,4.76,29000.0],["2016-08-22",4.69,4.81,4.591,4.66,34600.0],["2016-08-23",4.72,4.865,4.72,4.84,23800.0],["2016-08-24",4.81,5.01,4.81,4.95,337800.0],["2016-08-25",5.0,5.05,4.91,4.98,606400.0],["2016-08-26",5.01,5.05,4.99,5.02,109900.0],["2016-08-29",5.04,5.1,4.98,5.04,22900.0],["2016-08-30",5.01,5.05,4.98,4.98,21100.0],["2016-08-31",4.99,5.03,4.9,4.91,14800.0],["2016-09-01",4.94,4.99,4.93,4.94,12300.0],["2016-09-02",4.97,5.31,4.97,5.1,149200.0],["2016-09-06",5.05,5.18,5.0,5.06,392200.0],["2016-09-07",5.06,5.18,5.06,5.13,75500.0],["2016-09-08",5.14,5.18,5.0,5.01,104100.0],["2016-09-09",5.02,5.03,4.6,4.62,79400.0],["2016-09-12",4.65,4.8,4.64,4.7,41500.0],["2016-09-13",4.71,4.73,4.53,4.53,18800.0],["2016-09-14",4.58,4.6,4.5,4.53,27000.0],["2016-09-15",4.51,4.66,4.5,4.55,16800.0],["2016-09-16",4.53,4.96,4.53,4.96,52000.0],["2016-09-19",4.9,5.09,4.86,4.96,19900.0],["2016-09-20",5.2,5.37,5.1,5.22,54100.0],["2016-09-21",5.25,5.365,5.15,5.24,50000.0],["2016-09-22",5.31,5.395,5.22,5.31,32500.0],["2016-09-23",5.32,5.43,5.1,5.36,42300.0],["2016-09-26",5.37,5.53,5.35,5.5,52000.0],["2016-09-27",5.44,5.69,5.42,5.67,38900.0],["2016-09-28",5.7,6.06,5.58,6.03,61100.0],["2016-09-29",6.0,6.24,5.946,6.175,42200.0],["2016-09-30",6.2,6.29,5.89,5.96,35400.0],["2016-10-03",6.03,6.03,5.91,5.91,28700.0],["2016-10-04",6.07,6.18,5.95,6.0,51500.0],["2016-10-05",6.05,6.2,5.99,6.15,28300.0],["2016-10-06",6.18,6.2,5.95,6.11,91800.0],["2016-10-07",6.13,6.24,6.035,6.06,15000.0],["2016-10-10",6.13,6.25,6.04,6.11,16800.0],["2016-10-11",6.11,6.34,6.03,6.27,72400.0],["2016-10-12",6.29,6.49,6.155,6.17,26500.0],["2016-10-13",6.15,6.2,5.99,6.14,26800.0],["2016-10-14",6.19,6.203,6.048,6.1,26900.0],["2016-10-17",6.12,6.21,6.1,6.21,15500.0],["2016-10-18",6.21,6.243,6.06,6.15,8800.0],["2016-10-19",6.23,6.53,6.03,6.46,27200.0],["2016-10-20",6.44,6.59,6.43,6.55,22700.0],["2016-10-21",6.56,6.603,6.3,6.47,23100.0],["2016-10-24",6.43,6.51,6.301,6.51,23400.0],["2016-10-25",6.46,6.553,6.39,6.5,14900.0],["2016-10-26",6.5,6.61,6.34,6.36,30900.0],["2016-10-27",6.35,6.47,6.25,6.47,34500.0],["2016-10-28",6.44,6.71,6.337,6.5,19100.0],["2016-10-31",6.51,6.51,6.17,6.17,20400.0],["2016-11-01",6.2,6.25,5.98,6.08,140400.0],["2016-11-02",6.06,6.06,5.85,6.04,85200.0],["2016-11-03",6.04,6.04,5.807,5.89,37600.0],["2016-11-04",5.3,5.3,4.01,4.04,862600.0],["2016-11-07",4.12,4.233,3.61,3.7,75900.0],["2016-11-08",3.72,4.04,3.625,3.94,149200.0],["2016-11-09",3.8,4.08,3.69,3.95,90900.0],["2016-11-10",3.96,4.13,3.87,3.88,52200.0],["2016-11-11",3.83,4.1,3.76,3.94,85400.0],["2016-11-14",3.89,4.05,3.75,3.78,57200.0],["2016-11-15",3.79,3.866,3.7,3.7,101200.0],["2016-11-16",3.72,4.11,3.67,3.94,115800.0],["2016-11-17",4.0,4.17,3.78,3.87,97300.0],["2016-11-18",3.95,4.0,3.84,3.94,207800.0],["2016-11-21",4.0,4.185,3.95,4.0,122300.0],["2016-11-22",4.03,4.06,3.91,4.005,110800.0],["2016-11-23",4.0,4.08,3.91,4.03,27800.0],["2016-11-25",4.05,4.05,3.98,4.0,18800.0],["2016-11-28",4.0,4.01,3.85,3.99,78900.0],["2016-11-29",3.91,4.0,3.63,3.73,333400.0],["2016-11-30",3.75,3.98,3.73,3.85,524800.0],["2016-12-01",3.9,4.03,3.883,3.96,34900.0],["2016-12-02",3.96,4.21,3.91,4.09,273200.0],["2016-12-05",4.1,4.269,4.0,4.13,179800.0],["2016-12-06",4.12,4.19,4.09,4.14,49100.0],["2016-12-07",4.12,4.31,4.12,4.29,57800.0],["2016-12-08",4.3,4.34,4.14,4.3,99900.0],["2016-12-09",4.31,4.33,4.15,4.27,107400.0],["2016-12-12",4.2,4.3,4.15,4.29,100900.0],["2016-12-13",4.23,4.33,4.12,4.16,91500.0],["2016-12-14",4.15,4.21,3.97,3.99,77400.0],["2016-12-15",4.0,4.09,3.888,4.03,73300.0],["2016-12-16",4.01,4.2,3.97,4.2,444900.0],["2016-12-19",4.2,4.28,3.99,4.0,48000.0],["2016-12-20",4.01,4.22,4.01,4.08,134900.0],["2016-12-21",4.12,4.5,4.025,4.44,223800.0],["2016-12-22",4.52,4.52,4.28,4.31,256600.0],["2016-12-23",4.28,4.29,4.23,4.26,36500.0],["2016-12-27",4.25,4.29,4.2,4.24,64200.0],["2016-12-28",4.201,4.25,4.0,4.01,57300.0],["2016-12-29",4.04,4.06,3.93,4.01,340700.0],["2016-12-30",4.03,4.26,4.01,4.13,93400.0],["2017-01-03",4.2,4.37,4.2,4.25,59200.0],["2017-01-04",4.25,4.4,4.25,4.35,39700.0],["2017-01-05",4.35,4.44,4.26,4.26,37500.0],["2017-01-06",4.29,4.3,4.1,4.16,291200.0],["2017-01-09",4.22,4.25,4.1,4.21,61400.0],["2017-01-10",4.23,4.246,4.17,4.22,25800.0],["2017-01-11",4.23,4.23,4.14,4.16,44400.0],["2017-01-12",4.2,4.23,4.11,4.21,36200.0],["2017-01-13",4.2,4.41,4.19,4.27,58000.0],["2017-01-17",4.29,4.42,4.25,4.25,15300.0],["2017-01-18",4.25,4.42,4.25,4.42,55200.0],["2017-01-19",4.42,4.43,4.26,4.35,29500.0],["2017-01-20",4.39,4.45,4.34,4.36,40000.0],["2017-01-23",4.3,4.43,4.3,4.36,15600.0],["2017-01-24",4.39,4.6,4.38,4.57,53300.0],["2017-01-25",4.59,4.74,4.57,4.63,26800.0],["2017-01-26",4.69,4.69,4.6,4.628,22600.0],["2017-01-27",4.67,4.83,4.56,4.74,44900.0],["2017-01-30",4.74,4.755,4.6,4.61,19300.0],["2017-01-31",4.65,4.72,4.56,4.66,17100.0],["2017-02-01",4.69,4.69,4.42,4.45,55500.0],["2017-02-02",4.43,4.705,4.4,4.53,130400.0],["2017-02-03",4.56,4.856,4.48,4.49,78400.0],["2017-02-06",4.5,4.5,4.3,4.34,39200.0],["2017-02-07",4.37,4.38,4.14,4.35,62000.0],["2017-02-08",4.34,4.38,4.247,4.38,29100.0],["2017-02-09",4.37,4.38,4.281,4.36,58800.0],["2017-02-10",4.38,4.38,4.36,4.38,56100.0],["2017-02-13",4.41,4.41,4.35,4.38,54600.0],["2017-02-14",4.36,4.59,4.355,4.58,226700.0],["2017-02-15",4.58,4.69,4.51,4.55,67900.0],["2017-02-16",4.57,4.57,4.435,4.49,22900.0],["2017-02-17",4.47,4.47,4.31,4.39,24900.0],["2017-02-21",4.44,4.45,4.275,4.44,71000.0],["2017-02-22",4.41,4.5,4.31,4.35,48900.0],["2017-02-23",4.38,4.38,4.11,4.11,58600.0],["2017-02-24",3.88,4.1,3.84,4.01,365700.0],["2017-02-27",4.03,4.09,3.9,4.06,71300.0],["2017-02-28",4.14,4.24,4.08,4.14,69100.0],["2017-03-01",4.18,4.29,4.13,4.18,33600.0],["2017-03-02",4.18,4.18,4.0,4.03,55000.0],["2017-03-03",4.05,4.07,3.97,4.06,59800.0],["2017-03-06",4.03,4.061,4.0,4.04,92700.0],["2017-03-07",4.08,4.08,4.03,4.06,39400.0],["2017-03-08",4.05,4.09,4.05,4.05,31700.0],["2017-03-09",4.06,4.12,3.995,4.03,93500.0],["2017-03-10",4.06,4.09,4.0,4.07,78200.0],["2017-03-13",4.05,4.17,4.02,4.15,23600.0],["2017-03-14",4.12,4.12,4.0,4.06,56700.0],["2017-03-15",4.06,4.12,4.04,4.08,16100.0],["2017-03-16",4.09,4.18,4.05,4.14,15500.0],["2017-03-17",4.14,4.15,4.05,4.08,63300.0],["2017-03-20",4.04,4.1,3.916,4.01,32200.0],["2017-03-21",4.06,4.165,3.884,3.89,31900.0],["2017-03-22",3.88,4.03,3.85,3.9,59400.0],["2017-03-23",3.91,4.074,3.889,4.04,42300.0],["2017-03-24",4.04,4.08,4.0,4.02,11700.0],["2017-03-27",3.96,4.14,3.96,4.11,33000.0],["2017-03-28",4.14,4.17,4.113,4.13,26100.0],["2017-03-29",4.13,4.25,4.13,4.21,28100.0],["2017-03-30",4.22,4.25,4.09,4.13,10800.0],["2017-03-31",4.14,4.25,4.14,4.15,40700.0],["2017-04-03",4.14,4.33,4.14,4.29,72800.0],["2017-04-04",4.3,4.32,4.09,4.1,9600.0],["2017-04-05",4.15,4.23,4.1,4.11,18100.0],["2017-04-06",4.14,4.27,4.14,4.23,12600.0],["2017-04-07",4.24,4.25,4.17,4.2,2700.0],["2017-04-10",4.2,4.25,4.0,4.01,20600.0],["2017-04-11",4.02,4.09,3.982,3.99,94000.0],["2017-04-12",4.01,4.02,3.97,4.0,92100.0],["2017-04-13",4.01,4.02,3.97,3.98,132200.0],["2017-04-17",4.0,4.02,3.95,3.98,43500.0],["2017-04-18",3.98,4.01,3.95,3.97,90300.0],["2017-04-19",4.0,4.005,3.95,3.97,52800.0],["2017-04-20",3.98,4.005,3.97,3.97,94200.0],["2017-04-21",4.0,4.05,3.96,3.99,57900.0],["2017-04-24",4.04,4.05,3.96,3.96,193100.0],["2017-04-25",3.99,4.04,3.99,3.99,52900.0],["2017-04-26",3.99,4.1,3.95,3.98,73800.0],["2017-04-27",4.0,4.1,4.0,4.08,30300.0],["2017-04-28",4.09,4.14,4.02,4.06,14900.0],["2017-05-01",4.06,4.11,3.97,4.01,18300.0],["2017-05-02",4.0,4.08,4.0,4.03,28700.0],["2017-05-03",4.08,4.08,3.99,4.03,22100.0],["2017-05-04",4.0,4.075,3.98,4.07,37700.0],["2017-05-05",4.05,4.42,4.0,4.21,103900.0],["2017-05-08",4.26,4.477,4.155,4.37,43800.0],["2017-05-09",4.44,4.58,4.33,4.4,50800.0],["2017-05-10",4.41,4.49,4.35,4.36,20300.0],["2017-05-11",4.27,4.39,4.24,4.33,16800.0],["2017-05-12",4.32,4.32,4.135,4.25,8900.0],["2017-05-15",4.31,4.35,4.24,4.25,35500.0],["2017-05-16",4.274,4.28,4.11,4.23,22200.0],["2017-05-17",4.23,4.31,4.22,4.25,11700.0],["2017-05-18",4.23,4.31,4.155,4.27,13700.0],["2017-05-19",4.29,4.4,4.23,4.4,62500.0],["2017-05-22",4.4,4.59,4.382,4.59,33600.0],["2017-05-23",4.6,4.62,4.478,4.53,42100.0],["2017-05-24",4.53,4.55,4.45,4.5,19800.0],["2017-05-25",4.5,4.5,4.42,4.44,8700.0],["2017-05-26",4.42,4.55,4.38,4.52,26900.0],["2017-05-30",4.53,4.59,4.37,4.59,27400.0],["2017-05-31",4.57,4.58,4.5,4.52,19600.0],["2017-06-01",4.5,4.55,4.24,4.29,31600.0],["2017-06-02",4.28,4.43,4.26,4.3,44100.0],["2017-06-05",4.32,4.35,4.32,4.33,8600.0],["2017-06-06",4.33,4.36,4.25,4.27,5200.0],["2017-06-07",4.26,4.307,4.23,4.26,16300.0],["2017-06-08",4.25,4.4,4.25,4.35,14300.0],["2017-06-09",4.35,4.59,4.35,4.54,55200.0],["2017-06-12",4.48,4.58,4.23,4.27,15000.0],["2017-06-13",4.28,4.32,4.274,4.29,8000.0],["2017-06-14",4.29,4.29,4.14,4.15,4700.0],["2017-06-15",4.14,4.16,4.05,4.06,8400.0],["2017-06-16",4.07,4.2,4.0,4.01,43000.0],["2017-06-19",4.04,4.27,4.0,4.11,62600.0],["2017-06-20",4.08,4.185,4.08,4.14,8600.0],["2017-06-21",4.14,4.2,4.1,4.11,24600.0],["2017-06-22",4.08,4.25,4.08,4.24,44200.0],["2017-06-23",4.25,4.28,4.2,4.25,16200.0],["2017-06-26",4.29,4.41,4.215,4.39,14900.0],["2017-06-27",4.38,4.4,4.35,4.36,5900.0],["2017-06-28",4.35,4.49,4.3,4.41,59400.0],["2017-06-29",4.265,4.39,4.12,4.39,11500.0],["2017-06-30",4.4,4.45,4.318,4.45,20300.0],["2017-07-03",4.44,4.48,4.31,4.41,31000.0],["2017-07-05",4.37,4.73,4.31,4.64,85200.0],["2017-07-06",4.63,4.63,4.35,4.39,9100.0],["2017-07-07",4.39,4.48,4.28,4.45,7000.0],["2017-07-10",4.46,4.58,4.34,4.49,34200.0],["2017-07-11",4.51,4.59,4.29,4.46,32800.0],["2017-07-12",4.48,4.55,4.45,4.46,20300.0],["2017-07-13",4.46,4.6,4.44,4.57,8400.0],["2017-07-14",4.57,4.6,4.41,4.51,47700.0],["2017-07-17",4.5,4.64,4.45,4.59,13600.0],["2017-07-18",4.58,4.603,4.51,4.59,17100.0],["2017-07-19",4.56,4.65,4.53,4.53,16300.0],["2017-07-20",4.53,4.56,4.34,4.48,50700.0],["2017-07-21",4.47,4.69,4.43,4.62,41500.0],["2017-07-24",4.62,4.69,4.42,4.42,19000.0],["2017-07-25",4.38,4.62,4.38,4.45,29700.0],["2017-07-26",4.46,4.515,4.39,4.42,7400.0],["2017-07-27",4.43,4.5,4.3,4.5,50900.0],["2017-07-28",4.56,4.73,4.55,4.62,17500.0],["2017-07-31",4.63,4.65,4.477,4.61,7600.0],["2017-08-01",4.578,4.67,4.534,4.6,39600.0],["2017-08-02",4.595,4.6,4.5,4.56,23600.0],["2017-08-03",4.63,4.69,4.49,4.61,66700.0],["2017-08-04",4.64,4.84,4.6,4.84,36700.0],["2017-08-07",4.9,4.9,4.79,4.82,36600.0],["2017-08-08",4.783,4.85,4.7,4.75,38600.0],["2017-08-09",4.73,4.735,4.61,4.65,42300.0],["2017-08-10",4.69,4.69,4.57,4.6,97400.0],["2017-08-11",4.645,4.75,4.625,4.75,8800.0],["2017-08-14",4.75,4.78,4.54,4.63,12300.0],["2017-08-15",4.586,4.63,4.52,4.58,19100.0],["2017-08-16",4.57,4.59,4.28,4.38,77800.0],["2017-08-17",4.325,4.43,4.21,4.27,12100.0],["2017-08-18",4.28,4.355,4.17,4.25,33100.0],["2017-08-21",4.4,4.4,4.11,4.23,8700.0],["2017-08-22",4.21,4.324,4.17,4.18,6300.0],["2017-08-23",4.21,4.3,4.14,4.21,20600.0],["2017-08-24",4.2,4.31,4.162,4.22,37000.0],["2017-08-25",4.27,4.46,4.06,4.16,88700.0],["2017-08-28",4.25,4.26,4.1,4.2,12200.0],["2017-08-29",4.16,4.33,4.1,4.1,6800.0],["2017-08-30",4.1,4.17,4.05,4.06,24600.0],["2017-08-31",4.08,4.2,3.99,4.09,36700.0],["2017-09-01",4.12,4.264,4.1,4.17,39000.0],["2017-09-05",4.1,4.2,4.01,4.13,60000.0],["2017-09-06",4.12,4.22,4.02,4.19,218200.0],["2017-09-07",4.2,4.25,4.185,4.19,30200.0],["2017-09-08",4.22,4.25,4.16,4.18,240400.0],["2017-09-11",4.2,4.26,4.19,4.2,112800.0],["2017-09-12",4.19,4.281,4.14,4.17,46400.0],["2017-09-13",4.21,4.25,4.09,4.19,32100.0],["2017-09-14",4.19,4.258,4.178,4.21,33500.0],["2017-09-15",4.18,4.2,4.04,4.06,82600.0],["2017-09-18",4.06,4.15,4.039,4.12,34000.0],["2017-09-19",4.16,4.23,4.145,4.18,17500.0],["2017-09-20",4.18,4.23,4.16,4.16,10100.0],["2017-09-21",4.19,4.2,4.11,4.11,8300.0],["2017-09-22",4.19,4.2,4.05,4.06,10100.0],["2017-09-25",4.03,4.2,4.03,4.19,26000.0],["2017-09-26",4.2,4.2,4.07,4.11,30100.0],["2017-09-27",4.13,4.22,4.06,4.19,10500.0],["2017-09-28",4.19,4.22,4.17,4.2,20300.0],["2017-09-29",4.23,4.43,4.12,4.35,321300.0],["2017-10-02",4.44,4.44,4.15,4.2,35700.0],["2017-10-03",4.18,4.28,4.15,4.15,41700.0],["2017-10-04",4.12,4.2,4.12,4.18,13700.0],["2017-10-05",4.2,4.2,4.15,4.18,10200.0],["2017-10-06",4.16,4.33,4.128,4.33,18600.0],["2017-10-09",4.34,4.49,4.34,4.43,34100.0],["2017-10-10",4.45,4.46,4.38,4.44,39300.0],["2017-10-11",4.44,4.44,4.28,4.28,42500.0],["2017-10-12",4.28,4.43,4.2,4.2,17200.0],["2017-10-13",4.2,4.35,4.2,4.31,117800.0],["2017-10-16",4.32,4.408,4.18,4.25,46700.0],["2017-10-17",4.29,4.35,4.21,4.26,21100.0],["2017-10-18",4.28,4.37,4.2,4.37,20300.0],["2017-10-19",4.31,4.37,4.21,4.3,38200.0],["2017-10-20",4.33,4.33,4.271,4.31,16200.0],["2017-10-23",4.32,4.37,4.25,4.35,24700.0],["2017-10-24",4.32,4.35,4.25,4.25,12700.0],["2017-10-25",4.21,4.36,4.18,4.36,8700.0],["2017-10-26",4.4,4.41,4.23,4.34,13500.0],["2017-10-27",4.3,4.38,4.29,4.31,144300.0],["2017-10-30",4.34,4.45,4.34,4.45,40100.0],["2017-10-31",4.46,4.48,4.408,4.48,21500.0],["2017-11-01",4.5,4.5,4.41,4.46,7500.0],["2017-11-02",4.45,4.48,4.4,4.45,9500.0],["2017-11-03",4.32,4.85,4.27,4.79,92000.0],["2017-11-06",4.8,4.96,4.74,4.9,29600.0],["2017-11-07",4.82,4.97,4.68,4.86,30000.0],["2017-11-08",4.83,4.955,4.8,4.86,49700.0],["2017-11-09",4.81,4.93,4.77,4.9,52900.0],["2017-11-10",4.86,4.97,4.73,4.87,21300.0],["2017-11-13",4.85,4.85,4.7,4.83,9800.0],["2017-11-14",4.73,4.86,4.61,4.63,13800.0],["2017-11-15",4.616,4.8,4.578,4.77,40600.0],["2017-11-16",4.75,4.97,4.72,4.77,209100.0],["2017-11-17",4.8,4.88,4.65,4.86,21800.0],["2017-11-20",4.77,4.9,4.77,4.86,17600.0],["2017-11-21",4.83,4.93,4.73,4.82,30900.0],["2017-11-22",4.8,4.94,4.78,4.79,17800.0],["2017-11-24",4.84,4.84,4.69,4.8,7300.0],["2017-11-27",4.83,4.83,4.66,4.72,11600.0],["2017-11-28",4.78,4.939,4.63,4.77,23500.0],["2017-11-29",4.82,4.82,4.72,4.76,3400.0],["2017-11-30",4.73,4.91,4.3,4.77,3015600.0],["2017-12-01",4.76,4.96,4.76,4.84,30800.0],["2017-12-04",4.81,4.895,4.77,4.83,30700.0],["2017-12-05",4.84,5.12,4.84,5.05,30200.0],["2017-12-06",5.05,5.13,4.94,5.07,27600.0],["2017-12-07",5.05,5.08,5.0,5.06,22200.0],["2017-12-08",5.04,5.04,4.92,5.0,7800.0],["2017-12-11",5.04,5.14,4.976,5.03,31200.0],["2017-12-12",5.03,5.03,4.917,4.99,16800.0],["2017-12-13",5.0,5.04,4.961,4.99,27100.0],["2017-12-14",4.99,5.06,4.78,4.82,24500.0],["2017-12-15",4.89,4.99,4.84,4.96,33900.0],["2017-12-18",4.98,4.98,4.91,4.92,13700.0],["2017-12-19",4.89,5.0,4.84,4.85,19900.0],["2017-12-20",4.85,4.94,4.82,4.87,12100.0],["2017-12-21",4.87,4.95,4.84,4.93,18800.0],["2017-12-22",4.9,4.9,4.84,4.89,10400.0],["2017-12-26",4.9,4.9,4.8,4.82,21200.0],["2017-12-27",4.85,4.86,4.75,4.8,24700.0],["2017-12-28",4.77,4.95,4.75,4.94,29300.0],["2017-12-29",4.95,4.95,4.85,4.88,38100.0],["2018-01-02",4.93,4.98,4.908,4.98,18500.0],["2018-01-03",4.97,5.11,4.89,4.99,26700.0],["2018-01-04",5.04,5.09,5.03,5.06,19400.0],["2018-01-05",5.04,5.09,5.0,5.09,17700.0],["2018-01-08",5.05,5.2,5.045,5.07,19100.0],["2018-01-09",5.07,5.13,5.05,5.11,4800.0],["2018-01-10",5.09,5.09,4.95,5.0,47000.0],["2018-01-11",5.05,5.13,4.99,5.05,14400.0],["2018-01-12",5.02,5.08,5.01,5.05,11000.0],["2018-01-16",5.07,5.075,4.86,4.95,33100.0],["2018-01-17",4.99,5.04,4.85,5.03,18400.0],["2018-01-18",5.01,5.03,4.92,5.0,65700.0],["2018-01-19",5.03,5.09,4.98,5.03,54400.0],["2018-01-22",5.01,5.2,5.01,5.12,264000.0],["2018-01-23",5.1,5.41,5.08,5.4,48700.0],["2018-01-24",5.45,5.582,5.28,5.35,77900.0],["2018-01-25",5.4,5.48,5.26,5.38,36700.0],["2018-01-26",5.4,5.4,5.29,5.39,24800.0],["2018-01-29",5.39,5.39,5.2,5.33,15700.0],["2018-01-30",5.19,5.23,5.14,5.21,11800.0],["2018-01-31",5.26,5.26,4.97,5.05,41800.0],["2018-02-01",5.04,5.04,4.92,4.96,32000.0],["2018-02-02",5.0,5.0,4.76,4.8,20300.0],["2018-02-05",4.75,4.82,4.5,4.5,28000.0],["2018-02-06",4.5,4.73,4.5,4.6,49300.0],["2018-02-07",4.59,5.02,4.59,4.97,162600.0],["2018-02-08",4.94,4.95,4.71,4.73,57700.0],["2018-02-09",4.79,4.79,4.61,4.61,54700.0],["2018-02-12",4.65,4.675,4.52,4.56,72700.0],["2018-02-13",4.64,4.74,4.57,4.58,46100.0],["2018-02-14",4.59,4.72,4.56,4.64,35000.0],["2018-02-15",4.67,4.74,4.4,4.6,16200.0],["2018-02-16",4.64,4.66,4.35,4.4,41400.0],["2018-02-20",4.37,4.57,4.21,4.52,28200.0],["2018-02-21",4.49,4.58,4.359,4.44,32700.0],["2018-02-22",4.449,4.47,4.35,4.36,14300.0],["2018-02-23",4.3,4.59,4.18,4.54,594000.0],["2018-02-26",4.43,4.58,4.25,4.52,79100.0],["2018-02-27",4.5,4.63,4.5,4.52,18800.0],["2018-02-28",4.53,4.62,4.5,4.6,38300.0],["2018-03-01",4.6,4.64,4.55,4.57,40200.0],["2018-03-02",4.53,4.65,4.53,4.57,16500.0],["2018-03-05",4.55,4.8,4.55,4.75,23400.0],["2018-03-06",4.79,4.8,4.68,4.68,23700.0],["2018-03-07",4.691,4.75,4.65,4.7,22800.0],["2018-03-08",4.73,4.84,4.57,4.61,30800.0],["2018-03-09",4.67,4.67,4.5,4.59,44500.0],["2018-03-12",4.6,4.73,4.5,4.53,27500.0],["2018-03-13",4.55,4.6,4.49,4.54,13800.0],["2018-03-14",4.55,4.59,4.31,4.47,175200.0],["2018-03-15",4.5,4.59,4.39,4.48,19300.0],["2018-03-16",4.51,4.55,4.385,4.48,29800.0],["2018-03-19",4.47,4.5,4.26,4.27,55400.0],["2018-03-20",4.29,4.29,4.24,4.25,93300.0],["2018-03-21",4.29,4.36,4.225,4.29,46700.0],["2018-03-22",4.3,4.43,4.24,4.24,19300.0],["2018-03-23",4.29,4.355,4.23,4.26,15300.0],["2018-03-26",4.31,4.37,4.18,4.25,224600.0],["2018-03-27",4.25,4.28,4.23,4.24,24000.0],["2018-03-28",4.2,4.3,4.2,4.25,16100.0],["2018-03-29",4.29,4.3,4.24,4.27,43000.0],["2018-04-02",4.23,4.25,4.14,4.18,21700.0],["2018-04-03",4.161,4.23,4.14,4.14,19300.0],["2018-04-04",4.13,4.16,4.13,4.15,16800.0],["2018-04-05",4.15,4.19,4.117,4.14,35000.0],["2018-04-06",4.13,4.28,4.12,4.18,21900.0],["2018-04-09",4.2,4.2,4.03,4.03,18300.0],["2018-04-10",4.09,4.2,4.04,4.14,13400.0],["2018-04-11",4.1,4.11,4.06,4.1,34500.0],["2018-04-12",4.17,4.34,4.08,4.29,285200.0],["2018-04-13",4.28,4.44,4.261,4.41,14800.0],["2018-04-16",4.49,4.49,4.36,4.47,35200.0],["2018-04-17",4.45,4.45,4.3,4.34,41800.0],["2018-04-18",4.35,4.4,4.35,4.38,18500.0],["2018-04-19",4.38,4.45,4.29,4.44,474200.0],["2018-04-20",4.42,4.54,4.37,4.54,12400.0],["2018-04-23",4.55,4.55,4.39,4.45,7400.0],["2018-04-24",4.48,4.51,4.41,4.51,4500.0],["2018-04-25",4.52,4.52,4.4,4.45,3000.0],["2018-04-26",4.48,4.48,4.299,4.41,5300.0],["2018-04-27",4.37,4.45,4.31,4.45,11600.0],["2018-04-30",4.45,4.59,4.44,4.5,12200.0],["2018-05-01",4.46,4.51,4.38,4.49,10400.0],["2018-05-02",4.55,4.56,4.444,4.47,23300.0],["2018-05-03",4.5,4.55,4.45,4.45,1000.0],["2018-05-04",4.16,4.58,4.16,4.55,66600.0],["2018-05-07",4.57,4.635,4.486,4.61,39600.0],["2018-05-08",4.64,4.76,4.58,4.71,30700.0],["2018-05-09",4.73,4.8,4.7,4.75,34700.0],["2018-05-10",4.75,5.09,4.69,5.0,185000.0],["2018-05-11",4.96,5.08,4.95,4.97,22700.0],["2018-05-14",4.97,5.15,4.95,5.0,63000.0],["2018-05-15",4.96,5.0,4.96,4.99,9600.0],["2018-05-16",5.0,5.13,4.976,5.0,17200.0],["2018-05-17",5.0,5.14,4.92,4.96,15300.0],["2018-05-18",4.95,4.99,4.86,4.99,9500.0],["2018-05-21",4.97,5.06,4.96,4.99,22400.0],["2018-05-22",4.936,5.0,4.9,4.95,6400.0],["2018-05-23",4.97,4.97,4.7,4.86,16100.0],["2018-05-24",4.81,4.99,4.36,4.85,7300.0],["2018-05-25",4.85,4.93,4.85,4.91,4000.0],["2018-05-29",4.86,4.99,4.86,4.97,9200.0],["2018-05-30",5.0,5.04,5.0,5.02,57700.0],["2018-05-31",5.03,5.06,5.02,5.02,21600.0],["2018-06-01",5.0,5.09,4.91,5.05,19300.0],["2018-06-04",5.07,5.15,5.05,5.1,24900.0],["2018-06-05",5.08,5.12,5.08,5.09,10800.0],["2018-06-06",5.09,5.12,5.02,5.05,37300.0],["2018-06-07",5.06,5.11,5.03,5.06,35000.0],["2018-06-08",5.06,5.13,5.02,5.05,17300.0],["2018-06-11",5.08,5.15,5.05,5.13,28000.0],["2018-06-12",5.11,5.15,5.03,5.13,113400.0],["2018-06-13",5.15,5.18,5.07,5.14,14000.0],["2018-06-14",5.19,5.19,5.06,5.12,18200.0],["2018-06-15",5.13,5.14,5.07,5.08,10500.0],["2018-06-18",5.12,5.24,5.08,5.2,7100.0],["2018-06-19",5.1,5.29,5.05,5.24,20900.0],["2018-06-20",5.27,5.3,5.2,5.27,9300.0],["2018-06-21",5.29,5.29,5.1,5.17,18700.0],["2018-06-22",5.14,5.315,5.12,5.19,33600.0],["2018-06-25",5.22,5.22,5.0,5.05,23000.0],["2018-06-26",5.01,5.04,4.88,4.88,66500.0],["2018-06-27",4.88,4.97,4.83,4.87,33800.0],["2018-06-28",4.87,4.9,4.85,4.87,44500.0],["2018-06-29",4.91,4.93,4.86,4.9,49900.0],["2018-07-02",4.86,4.92,4.825,4.83,12500.0],["2018-07-03",4.831,4.89,4.83,4.84,7100.0],["2018-07-05",4.83,4.9,4.79,4.89,10000.0],["2018-07-06",4.83,4.96,4.799,4.88,26500.0],["2018-07-09",4.98,5.04,4.894,5.03,25400.0],["2018-07-10",5.02,5.02,4.9,4.97,15900.0],["2018-07-11",4.98,5.07,4.92,4.99,15000.0],["2018-07-12",4.96,5.11,4.96,5.1,5900.0],["2018-07-13",5.1,5.1,5.0,5.04,3400.0],["2018-07-16",5.129,5.25,5.01,5.22,23600.0],["2018-07-17",5.2,5.23,5.19,5.19,4300.0],["2018-07-18",5.18,5.18,5.13,5.15,2300.0],["2018-07-19",5.15,5.22,5.12,5.12,3400.0],["2018-07-20",5.06,5.18,5.03,5.08,1900.0],["2018-07-23",5.01,5.01,4.81,5.01,6600.0],["2018-07-24",4.9,4.94,4.84,4.92,7600.0],["2018-07-25",4.92,4.92,4.91,4.91,1100.0],["2018-07-26",4.87,4.87,4.76,4.84,8800.0],["2018-07-27",4.84,5.23,4.82,5.22,44700.0],["2018-07-30",5.19,5.24,5.17,5.17,1300.0],["2018-07-31",5.1,5.1,5.03,5.08,6200.0],["2018-08-01",5.1,5.18,5.085,5.18,2900.0],["2018-08-02",5.16,5.27,5.09,5.14,5100.0],["2018-08-03",4.5,4.8,4.34,4.79,77300.0],["2018-08-06",4.78,4.8,4.6,4.79,22000.0],["2018-08-07",4.75,4.82,4.69,4.73,13400.0],["2018-08-08",4.7,4.83,4.7,4.81,8300.0],["2018-08-09",4.775,4.87,4.704,4.84,82600.0],["2018-08-10",4.9,5.05,4.77,5.05,35800.0],["2018-08-13",5.0,5.1,4.915,5.04,40400.0],["2018-08-14",5.01,5.05,4.875,4.9,39000.0],["2018-08-15",4.93,5.0,4.66,4.76,32200.0],["2018-08-16",4.8,4.84,4.78,4.8,5000.0],["2018-08-17",4.79,4.88,4.79,4.79,21600.0],["2018-08-20",4.82,4.88,4.69,4.82,21000.0],["2018-08-21",4.82,4.94,4.81,4.81,9300.0],["2018-08-22",4.765,4.91,4.765,4.91,900.0],["2018-08-23",4.87,4.927,4.81,4.87,2800.0],["2018-08-24",4.88,4.88,4.63,4.79,42800.0],["2018-08-27",4.75,4.88,4.75,4.82,16800.0],["2018-08-28",4.88,4.88,4.87,4.88,4100.0],["2018-08-29",4.88,4.88,4.76,4.82,1900.0],["2018-08-30",4.79,4.87,4.72,4.87,2400.0],["2018-08-31",4.83,4.88,4.82,4.84,1900.0],["2018-09-04",4.81,4.81,4.66,4.66,5100.0],["2018-09-05",4.65,4.75,4.61,4.75,2700.0],["2018-09-06",4.76,4.85,4.6,4.85,5400.0],["2018-09-07",4.81,4.84,4.661,4.84,10500.0],["2018-09-10",4.81,4.84,4.684,4.84,2800.0],["2018-09-11",4.8,4.84,4.76,4.82,6600.0],["2018-09-12",4.82,4.84,4.793,4.83,2400.0],["2018-09-13",4.77,4.84,4.77,4.84,10200.0],["2018-09-14",4.81,4.89,4.77,4.83,7300.0],["2018-09-17",4.77,4.88,4.77,4.78,6600.0],["2018-09-18",4.8,4.87,4.77,4.87,2200.0],["2018-09-19",4.83,4.88,4.79,4.83,7100.0],["2018-09-20",4.8,4.8,4.76,4.76,7200.0],["2018-09-21",4.78,4.78,4.36,4.45,120900.0],["2018-09-24",4.45,4.505,4.35,4.38,2900.0],["2018-09-25",4.31,4.5,4.0,4.4,926100.0],["2018-09-26",4.48,4.58,4.22,4.29,54000.0],["2018-09-27",4.25,4.55,4.225,4.55,19300.0],["2018-09-28",4.56,4.65,4.33,4.57,34500.0],["2018-10-01",4.7,4.77,4.6,4.65,16600.0],["2018-10-02",4.68,4.77,4.539,4.75,67400.0],["2018-10-03",4.77,4.77,4.62,4.65,45000.0],["2018-10-04",4.61,4.64,4.6,4.61,29800.0],["2018-10-05",4.6,4.6,4.46,4.54,8200.0],["2018-10-08",4.55,4.55,4.24,4.29,6200.0],["2018-10-09",4.3,4.41,4.17,4.19,9300.0],["2018-10-10",4.17,4.27,4.137,4.18,20800.0],["2018-10-11",4.2,4.22,3.93,3.98,31400.0],["2018-10-12",3.96,4.0,3.94,3.97,8500.0],["2018-10-15",4.01,4.01,3.82,3.82,9600.0],["2018-10-16",3.81,3.91,3.7,3.805,808400.0],["2018-10-17",3.779,3.779,3.54,3.67,41000.0],["2018-10-18",3.64,3.64,3.51,3.58,40000.0],["2018-10-19",3.6,3.8,3.51,3.65,26200.0],["2018-10-22",3.59,3.67,3.58,3.6,1000.0],["2018-10-23",3.56,3.64,3.56,3.64,6600.0],["2018-10-24",3.62,3.71,3.54,3.69,12900.0],["2018-10-25",3.7,3.97,3.7,3.9,10500.0],["2018-10-26",3.87,3.92,3.8,3.86,48900.0],["2018-10-29",3.83,4.01,3.783,4.01,108100.0],["2018-10-30",3.99,4.08,3.91,3.91,4700.0],["2018-10-31",3.89,4.0,3.58,3.58,53000.0],["2018-11-01",3.61,3.8,3.61,3.8,2800.0],["2018-11-02",3.8,4.005,3.8,3.95,43700.0],["2018-11-05",3.92,3.99,3.92,3.94,15000.0],["2018-11-06",3.96,3.97,3.93,3.96,6200.0],["2018-11-07",3.96,4.01,3.93,4.0,30800.0],["2018-11-08",3.949,4.07,3.949,4.01,20400.0],["2018-11-09",4.02,4.03,4.01,4.02,9900.0],["2018-11-12",4.0,4.0,3.94,3.99,10800.0],["2018-11-13",3.92,3.97,3.83,3.83,20700.0],["2018-11-14",3.83,3.95,3.58,3.58,16200.0],["2018-11-15",3.59,3.619,3.48,3.5,53800.0],["2018-11-16",3.543,3.56,3.47,3.47,2300.0],["2018-11-19",3.43,3.52,3.305,3.45,21800.0],["2018-11-20",3.48,3.48,3.17,3.17,5900.0],["2018-11-21",3.2,3.32,3.13,3.25,37600.0],["2018-11-23",3.21,3.33,3.2,3.2,5400.0],["2018-11-26",3.2,3.37,3.2,3.2,21700.0],["2018-11-27",3.2,3.32,3.14,3.27,10900.0],["2018-11-28",3.3,3.384,3.25,3.38,120200.0],["2018-11-29",3.35,3.37,3.32,3.34,4600.0],["2018-11-30",3.3,3.4,3.3,3.36,137300.0],["2018-12-03",3.286,3.39,3.06,3.15,23000.0],["2018-12-04",3.12,3.12,2.7,2.7,128700.0],["2018-12-06",2.75,2.763,2.72,2.76,15500.0],["2018-12-07",2.76,2.88,2.658,2.86,106500.0],["2018-12-10",2.86,2.86,2.7,2.73,15800.0],["2018-12-11",2.76,2.76,2.62,2.68,9000.0],["2018-12-12",2.7,2.7,2.53,2.61,314500.0],["2018-12-13",2.63,2.69,2.58,2.6,16500.0],["2018-12-14",2.68,2.68,2.5,2.5,21700.0],["2018-12-17",2.5,2.6,2.45,2.55,475000.0],["2018-12-18",2.52,2.55,2.3,2.31,16200.0],["2018-12-19",2.3,2.4,2.22,2.25,49300.0],["2018-12-20",2.22,2.295,1.95,1.98,74100.0],["2018-12-21",1.97,2.03,1.78,1.96,89100.0],["2018-12-24",1.93,1.99,1.88,1.9,17700.0],["2018-12-26",1.89,1.939,1.61,1.61,68100.0],["2018-12-27",1.6,1.8,1.6,1.73,738800.0],["2018-12-28",1.73,2.46,1.72,2.17,290500.0],["2018-12-31",2.05,2.24,1.91,2.13,156100.0],["2019-01-02",2.13,2.22,2.13,2.22,24600.0],["2019-01-03",2.2,2.3,2.19,2.255,14900.0],["2019-01-04",2.25,2.41,2.2,2.41,59500.0],["2019-01-07",2.4,2.54,2.4,2.5,21100.0],["2019-01-08",2.5,2.61,2.5,2.54,14900.0],["2019-01-09",2.54,2.6,2.5,2.55,65000.0],["2019-01-10",2.55,2.59,2.46,2.46,16300.0],["2019-01-11",2.57,2.57,2.47,2.47,5300.0],["2019-01-14",2.46,2.46,2.4,2.4,5400.0],["2019-01-15",2.42,2.49,2.4,2.45,30400.0],["2019-01-16",2.5,3.0,2.5,2.75,456600.0],["2019-01-17",2.77,2.88,2.67,2.73,45500.0],["2019-01-18",2.76,2.76,2.736,2.74,32900.0],["2019-01-22",2.79,2.82,2.72,2.75,14400.0],["2019-01-23",2.78,2.78,2.582,2.7,43100.0],["2019-01-24",2.68,2.82,2.662,2.71,21400.0],["2019-01-25",2.722,2.88,2.71,2.75,8600.0],["2019-01-28",2.77,2.77,2.68,2.74,23200.0],["2019-01-29",2.72,2.77,2.645,2.73,23300.0],["2019-01-30",2.717,2.8,2.66,2.66,153200.0],["2019-01-31",2.74,2.75,2.69,2.72,68300.0],["2019-02-01",2.75,2.88,2.7,2.74,80100.0],["2019-02-04",2.748,2.84,2.67,2.67,101400.0],["2019-02-05",2.786,2.8,2.71,2.79,478000.0],["2019-02-06",2.88,3.37,2.88,3.3,37400.0],["2019-02-07",3.33,3.39,3.24,3.29,30200.0],["2019-02-08",3.32,3.36,3.23,3.25,47100.0],["2019-02-11",3.21,3.34,3.082,3.3,40400.0],["2019-02-12",3.3,3.4,3.26,3.38,34400.0],["2019-02-13",3.39,3.47,3.23,3.3,13800.0],["2019-02-14",3.33,3.39,3.215,3.33,44400.0],["2019-02-15",3.3,3.55,3.276,3.52,49200.0],["2019-02-19",3.52,3.53,3.37,3.52,59500.0],["2019-02-20",3.5,3.57,3.465,3.54,43300.0],["2019-02-21",3.56,3.65,3.5,3.6,78400.0],["2019-02-22",3.2,3.67,3.06,3.63,329200.0],["2019-02-25",3.64,3.74,3.58,3.71,66400.0],["2019-02-26",3.69,3.76,3.639,3.72,88600.0],["2019-02-27",3.7,3.782,3.63,3.63,26700.0],["2019-02-28",3.62,3.685,3.46,3.46,19400.0],["2019-03-01",3.49,3.58,3.37,3.52,91200.0],["2019-03-04",3.56,3.56,3.3,3.32,51000.0],["2019-03-05",3.29,3.48,3.25,3.3,19100.0],["2019-03-06",3.29,3.34,3.27,3.3,13600.0],["2019-03-07",3.27,3.288,3.21,3.21,41000.0],["2019-03-08",3.21,3.21,3.093,3.15,14000.0],["2019-03-11",3.11,3.22,3.07,3.14,9900.0],["2019-03-12",3.15,3.18,2.98,2.98,38100.0],["2019-03-13",3.79,3.79,2.99,3.1,330000.0],["2019-03-14",3.07,3.12,2.97,3.1,26400.0],["2019-03-15",3.09,3.15,3.01,3.12,73600.0],["2019-03-18",3.14,3.15,3.02,3.12,36700.0],["2019-03-19",3.15,3.164,3.03,3.03,9400.0],["2019-03-20",3.03,3.05,2.95,3.03,16500.0],["2019-03-21",3.02,3.07,2.95,2.96,114000.0],["2019-03-22",2.95,3.01,2.83,2.86,22200.0],["2019-03-25",2.81,2.839,2.65,2.72,29600.0],["2019-03-26",2.75,2.765,2.66,2.68,39300.0],["2019-03-27",2.69,2.77,2.58,2.605,46100.0],["2019-03-28",2.65,2.72,2.52,2.56,9900.0],["2019-03-29",2.59,2.68,2.47,2.55,32100.0],["2019-04-01",2.54,2.61,2.5,2.5,76700.0],["2019-04-02",2.5,2.54,2.48,2.51,24000.0],["2019-04-03",2.5,2.56,2.42,2.5,36600.0],["2019-04-04",2.47,2.541,2.45,2.5,15000.0],["2019-04-05",2.55,2.84,2.508,2.81,170300.0],["2019-04-08",2.84,2.93,2.79,2.92,25300.0],["2019-04-09",2.92,2.92,2.801,2.87,16100.0],["2019-04-10",2.86,3.0,2.86,2.93,19300.0],["2019-04-11",2.97,3.0,2.93,2.97,25800.0],["2019-04-12",2.95,3.0,2.93,2.95,32500.0],["2019-04-15",2.92,3.0,2.92,2.97,8200.0],["2019-04-16",2.96,3.0,2.92,2.94,61100.0],["2019-04-17",2.98,3.15,2.98,3.13,15600.0],["2019-04-18",3.14,3.25,3.123,3.24,42900.0],["2019-04-22",3.26,3.26,3.03,3.21,111800.0],["2019-04-23",3.24,3.32,3.13,3.18,10200.0],["2019-04-24",3.15,3.23,3.13,3.16,4900.0],["2019-04-25",3.26,3.74,3.25,3.62,173900.0],["2019-04-26",3.65,3.75,3.588,3.75,41200.0],["2019-04-29",3.76,4.14,3.716,4.01,27200.0],["2019-04-30",4.0,4.12,3.97,4.09,74700.0],["2019-05-01",4.09,4.23,4.0,4.2,29200.0],["2019-05-02",4.23,4.36,4.15,4.35,34200.0],["2019-05-03",4.4,4.83,4.32,4.45,108500.0],["2019-05-06",4.39,4.83,4.3,4.6,120200.0],["2019-05-07",4.55,4.71,4.53,4.59,23900.0],["2019-05-08",4.59,4.71,4.59,4.7,28600.0],["2019-05-09",4.65,4.73,4.45,4.7,243400.0],["2019-05-10",4.69,4.74,4.56,4.65,54200.0],["2019-05-13",4.4,4.84,4.4,4.7,110600.0],["2019-05-14",4.66,4.97,4.63,4.93,133800.0],["2019-05-15",4.79,4.97,4.79,4.92,33000.0],["2019-05-16",4.87,5.09,4.84,5.04,36200.0],["2019-05-17",4.91,5.14,4.91,4.94,40600.0],["2019-05-20",5.0,5.0,4.825,4.97,26100.0],["2019-05-21",4.99,5.03,4.9,4.96,24900.0],["2019-05-22",4.93,5.09,4.88,5.0,90400.0],["2019-05-23",4.95,5.08,4.56,4.76,42000.0],["2019-05-24",4.7,4.89,4.64,4.79,17200.0],["2019-05-28",4.79,4.79,4.64,4.78,17400.0],["2019-05-29",4.7,5.0,4.653,4.93,11300.0],["2019-05-30",4.96,5.15,4.849,4.92,13100.0],["2019-05-31",4.86,5.16,4.776,4.9,28800.0],["2019-06-03",5.0,5.12,4.95,5.1,13700.0],["2019-06-04",5.1,5.15,5.022,5.15,17700.0],["2019-06-05",5.15,5.15,5.05,5.05,5000.0],["2019-06-06",5.03,5.13,4.78,4.96,471900.0],["2019-06-07",4.92,5.03,4.68,4.93,40400.0],["2019-06-10",4.93,5.11,4.91,5.0,9600.0],["2019-06-11",5.2,5.2,4.97,5.15,29600.0],["2019-06-12",5.09,5.35,4.98,5.35,85000.0],["2019-06-13",5.35,6.25,5.35,6.25,575000.0],["2019-06-14",6.2,6.4,5.81,5.99,114800.0],["2019-06-17",6.04,6.35,6.033,6.12,65500.0],["2019-06-18",6.08,6.1,5.7,6.02,75400.0],["2019-06-19",5.99,6.17,5.73,6.08,24300.0],["2019-06-20",6.1,6.16,5.97,6.08,17100.0],["2019-06-21",6.04,6.5,5.799,6.4,148100.0],["2019-06-24",6.35,6.37,6.12,6.37,95900.0],["2019-06-25",6.31,6.31,6.17,6.28,48700.0],["2019-06-26",6.33,6.47,6.29,6.47,321500.0],["2019-06-27",6.52,6.74,6.43,6.58,59900.0],["2019-06-28",6.59,7.15,6.59,7.13,236100.0],["2019-07-01",7.35,7.5,6.8,7.0,76100.0],["2019-07-02",6.96,6.98,6.72,6.85,16200.0],["2019-07-03",6.84,7.0,6.3,6.95,49700.0],["2019-07-05",6.96,6.98,6.7,6.94,17000.0],["2019-07-08",6.93,6.93,6.22,6.54,79400.0],["2019-07-09",6.48,6.761,6.48,6.6,64700.0],["2019-07-10",6.6,6.74,6.44,6.57,16900.0],["2019-07-11",6.52,6.59,6.28,6.37,32600.0],["2019-07-12",6.3,6.68,6.3,6.46,31700.0],["2019-07-15",6.42,6.63,6.42,6.58,9200.0],["2019-07-16",6.58,6.66,6.313,6.64,19600.0],["2019-07-17",6.59,6.59,6.432,6.54,2400.0],["2019-07-18",6.54,6.54,6.29,6.4,9300.0],["2019-07-19",6.38,6.48,6.36,6.39,6100.0],["2019-07-22",6.87,6.93,6.71,6.83,36500.0],["2019-07-23",6.86,6.99,6.86,6.98,36900.0],["2019-07-24",6.98,7.0,6.86,6.948,42900.0],["2019-07-25",6.9,6.93,6.701,6.76,10300.0],["2019-07-26",6.7,6.95,6.66,6.81,29200.0],["2019-07-29",6.75,6.875,6.33,6.4,30500.0],["2019-07-30",6.36,6.56,6.34,6.43,21900.0],["2019-07-31",6.38,6.81,6.35,6.6,61500.0],["2019-08-01",6.65,6.79,5.89,6.18,83300.0],["2019-08-02",6.32,6.45,6.0,6.27,53400.0],["2019-08-05",6.13,6.349,6.1,6.2,22400.0],["2019-08-06",6.28,6.56,6.22,6.47,45000.0],["2019-08-07",6.45,6.67,6.255,6.415,24700.0],["2019-08-08",6.48,6.59,6.42,6.44,18400.0],["2019-08-09",6.46,6.74,6.365,6.58,67700.0],["2019-08-12",6.6,6.68,6.51,6.66,18000.0],["2019-08-13",6.6,6.75,6.4,6.75,46100.0],["2019-08-14",6.6,6.6,6.37,6.37,7200.0],["2019-08-15",6.42,6.558,6.12,6.22,14600.0],["2019-08-16",6.24,6.461,6.18,6.4,33300.0],["2019-08-19",6.41,6.47,6.22,6.37,18700.0],["2019-08-20",6.37,6.41,6.23,6.35,6200.0],["2019-08-21",6.35,6.46,6.34,6.46,20200.0],["2019-08-22",6.42,6.63,6.42,6.62,19100.0],["2019-08-23",6.53,6.57,6.34,6.34,17900.0],["2019-08-26",6.33,6.36,6.23,6.23,1700.0],["2019-08-27",6.23,6.31,5.89,6.03,82300.0],["2019-08-28",6.02,6.25,6.02,6.14,4100.0],["2019-08-29",6.2,6.36,6.13,6.2,6600.0],["2019-08-30",6.2,6.385,6.0,6.04,7900.0],["2019-09-03",6.01,6.01,5.91,6.0,12300.0],["2019-09-04",6.05,6.22,5.95,6.11,20100.0],["2019-09-05",6.16,6.27,5.78,5.9,103000.0],["2019-09-06",5.9,6.105,5.78,5.87,20900.0],["2019-09-09",5.9,6.02,5.85,5.95,4300.0],["2019-09-10",6.01,6.04,5.53,5.97,25800.0],["2019-09-11",5.96,6.14,5.745,6.01,25100.0],["2019-09-12",5.96,5.964,5.82,5.96,11700.0],["2019-09-13",5.93,6.08,5.76,5.97,5300.0],["2019-09-16",5.93,6.285,5.9,5.91,101800.0],["2019-09-17",5.86,6.215,5.78,6.14,18800.0],["2019-09-18",6.12,6.33,6.1,6.12,18800.0],["2019-09-19",6.12,6.3,5.95,6.2,14700.0],["2019-09-20",6.13,6.336,6.13,6.27,42200.0],["2019-09-23",6.2,6.3,6.17,6.21,22600.0],["2019-09-24",6.15,6.18,5.92,6.05,58000.0],["2019-09-25",6.0,6.14,5.85,6.12,22900.0],["2019-09-26",6.13,6.13,5.92,6.05,30300.0],["2019-09-27",5.98,6.18,5.92,5.95,7500.0],["2019-09-30",5.88,6.04,5.81,5.92,25500.0],["2019-10-01",5.92,6.12,5.73,5.77,160400.0],["2019-10-02",5.71,5.885,5.58,5.65,22500.0],["2019-10-03",5.67,5.97,5.6,5.82,26600.0],["2019-10-04",5.87,5.94,5.71,5.91,10100.0],["2019-10-07",5.87,6.03,5.74,5.88,10600.0],["2019-10-08",5.85,6.04,5.85,6.02,900.0],["2019-10-09",6.02,6.02,5.88,5.88,1600.0],["2019-10-10",5.86,5.945,5.77,5.77,5100.0],["2019-10-11",5.76,6.02,5.76,6.02,13500.0],["2019-10-14",5.93,6.08,5.93,6.0,6500.0],["2019-10-15",5.96,6.05,5.87,6.05,8600.0],["2019-10-16",6.17,6.22,6.08,6.13,10000.0],["2019-10-17",6.09,6.14,5.85,6.05,75400.0],["2019-10-18",6.11,6.23,6.06,6.06,8300.0],["2019-10-21",6.04,6.13,5.95,5.96,104300.0],["2019-10-22",5.89,6.0,5.61,5.73,105500.0],["2019-10-23",5.77,5.937,5.638,5.85,25400.0],["2019-10-24",5.83,5.88,5.74,5.88,20300.0],["2019-10-25",5.79,6.09,5.65,6.09,7000.0],["2019-10-28",6.05,6.14,5.994,6.05,111500.0],["2019-10-29",6.07,6.1,5.985,6.0,5600.0],["2019-10-30",5.66,6.12,5.66,5.92,21000.0],["2019-10-31",6.04,6.04,5.83,5.83,51600.0],["2019-11-01",5.98,6.81,5.98,6.7,138200.0],["2019-11-04",6.75,6.75,6.62,6.72,38100.0],["2019-11-05",6.75,6.75,6.6,6.6,17200.0],["2019-11-06",6.62,6.84,6.62,6.68,16700.0],["2019-11-07",6.76,6.76,6.51,6.52,18600.0],["2019-11-08",6.53,6.66,6.53,6.62,4300.0],["2019-11-11",6.6,6.65,6.515,6.55,35400.0],["2019-11-12",6.49,6.76,6.3,6.76,115900.0],["2019-11-13",6.77,7.46,6.64,7.45,197900.0],["2019-11-14",7.49,7.5,7.07,7.36,135500.0],["2019-11-15",7.22,7.42,6.75,7.38,46200.0],["2019-11-18",7.16,7.36,6.96,7.19,18700.0],["2019-11-19",7.0,7.35,6.807,7.33,21500.0],["2019-11-20",7.48,7.54,7.13,7.13,59500.0],["2019-11-21",7.15,7.37,7.055,7.2,15900.0],["2019-11-22",7.293,7.293,6.99,6.99,18500.0],["2019-11-25",7.09,7.17,6.94,7.1,15400.0],["2019-11-26",7.08,7.09,6.96,7.0,22000.0],["2019-11-27",7.0,7.0,6.83,6.93,12800.0],["2019-11-29",6.86,6.99,6.75,6.81,19800.0],["2019-12-02",6.77,7.08,6.77,7.01,11400.0],["2019-12-03",7.08,7.33,7.01,7.28,69000.0],["2019-12-04",7.39,7.76,7.21,7.66,336700.0],["2019-12-05",7.7,7.98,7.67,7.95,60500.0],["2019-12-06",7.94,8.12,7.9,7.93,94700.0],["2019-12-09",7.93,7.98,7.72,7.94,31000.0],["2019-12-10",7.94,8.0,7.85,7.89,8300.0],["2019-12-11",7.75,7.99,7.61,7.95,19000.0],["2019-12-12",7.9,8.08,7.892,7.99,24400.0],["2019-12-13",8.05,8.1,7.99,8.08,45000.0],["2019-12-16",8.15,8.4,8.047,8.13,134000.0],["2019-12-17",8.2,8.42,8.15,8.39,60200.0],["2019-12-18",8.36,8.51,8.23,8.29,38600.0],["2019-12-19",8.3,8.4,8.17,8.26,19200.0],["2019-12-20",8.37,8.37,8.16,8.31,42100.0],["2019-12-23",8.37,8.37,8.22,8.29,39000.0],["2019-12-24",8.36,8.36,8.099,8.28,9500.0],["2019-12-26",8.21,8.3,7.65,7.79,37300.0],["2019-12-27",7.89,7.89,7.594,7.74,39200.0],["2019-12-30",7.75,7.82,7.67,7.79,21100.0],["2019-12-31",7.86,7.875,7.65,7.76,20600.0],["2020-01-02",7.76,7.847,7.58,7.7,45000.0],["2020-01-03",7.56,7.76,7.49,7.53,30600.0],["2020-01-06",7.51,7.74,7.51,7.61,28800.0],["2020-01-07",7.5,7.81,7.39,7.67,41900.0],["2020-01-08",7.58,8.05,7.58,7.99,36100.0],["2020-01-09",8.01,8.075,7.87,8.05,18200.0],["2020-01-10",8.05,8.79,7.97,8.72,44900.0],["2020-01-13",8.88,9.585,8.772,9.44,174800.0],["2020-01-14",9.45,9.71,9.235,9.58,58700.0],["2020-01-15",9.45,9.85,9.423,9.74,105300.0],["2020-01-16",9.7,9.98,9.7,9.93,70300.0],["2020-01-17",9.89,10.23,9.789,9.98,74800.0],["2020-01-21",10.0,10.08,9.62,9.97,90700.0],["2020-01-22",10.0,10.45,9.98,10.33,101300.0],["2020-01-23",10.4,10.71,10.27,10.27,124200.0],["2020-01-24",10.34,10.42,9.478,10.1,54200.0],["2020-01-27",10.1,10.1,9.61,9.87,40200.0],["2020-01-28",10.12,10.27,8.71,8.71,338700.0],["2020-01-29",8.68,8.81,8.2,8.63,128900.0],["2020-01-30",8.55,8.59,8.33,8.34,54600.0],["2020-01-31",8.28,8.43,7.78,8.27,118100.0],["2020-02-03",8.34,8.89,8.34,8.85,168100.0],["2020-02-04",9.13,9.323,9.05,9.3,119800.0],["2020-02-05",9.32,9.565,9.08,9.33,111100.0],["2020-02-06",9.27,9.39,9.26,9.38,38200.0],["2020-02-07",9.3,9.45,8.513,9.36,75100.0],["2020-02-10",9.28,9.377,9.1,9.25,69600.0],["2020-02-11",9.24,9.4,9.028,9.37,46700.0],["2020-02-12",9.41,10.13,9.31,10.01,64600.0],["2020-02-13",8.9,9.7,8.9,9.6,327500.0],["2020-02-14",9.69,9.74,9.45,9.7,76400.0],["2020-02-18",9.59,9.66,9.03,9.13,139500.0],["2020-02-19",9.25,10.319,9.18,10.06,403700.0],["2020-02-20",10.25,10.66,10.14,10.62,417200.0],["2020-02-21",10.47,10.48,8.5,9.81,315600.0],["2020-02-24",8.81,9.24,7.85,8.75,336800.0],["2020-02-25",8.73,8.73,8.2,8.24,220600.0],["2020-02-26",8.29,8.48,8.0,8.02,305600.0],["2020-02-27",7.76,8.195,7.54,7.92,174900.0],["2020-02-28",7.81,7.95,7.4,7.95,134400.0],["2020-03-02",7.89,8.16,7.62,8.16,109600.0],["2020-03-03",8.25,8.94,8.19,8.5,138500.0],["2020-03-04",8.63,8.848,8.43,8.54,74200.0],["2020-03-05",8.39,8.59,7.79,7.84,73400.0],["2020-03-06",7.78,7.97,7.7,7.93,125000.0],["2020-03-09",7.64,7.64,6.93,7.13,158500.0],["2020-03-10",7.29,7.405,6.81,7.28,148500.0],["2020-03-11",7.25,7.25,6.375,6.5,166900.0],["2020-03-12",6.1,6.15,5.65,6.0,92100.0],["2020-03-13",6.29,6.36,5.32,6.17,107800.0],["2020-03-16",5.68,5.68,4.93,4.94,196200.0],["2020-03-17",5.04,5.48,4.99,5.42,79400.0],["2020-03-18",5.04,5.23,4.09,5.01,124100.0],["2020-03-19",4.99,5.18,4.52,5.13,156600.0],["2020-03-20",5.2,5.44,4.91,5.21,127000.0],["2020-03-23",5.04,5.19,4.52,5.15,94700.0],["2020-03-24",5.2,5.58,5.07,5.45,56600.0],["2020-03-25",5.6,5.8,5.35,5.59,103200.0],["2020-03-26",5.5,5.9,5.5,5.84,112100.0],["2020-03-27",5.89,6.14,5.51,5.96,80200.0],["2020-03-30",5.96,6.33,5.903,6.25,163200.0],["2020-03-31",6.35,6.47,5.88,6.14,55800.0],["2020-04-01",6.04,6.04,5.75,5.93,46300.0],["2020-04-02",5.63,6.38,5.63,6.29,58300.0],["2020-04-03",6.45,6.58,5.82,6.16,47500.0],["2020-04-06",6.32,6.5,6.2,6.3,67900.0],["2020-04-07",6.45,6.5,5.66,5.8,93200.0],["2020-04-08",5.85,6.69,5.805,6.17,78400.0],["2020-04-09",6.43,6.53,6.22,6.45,52900.0],["2020-04-13",6.45,6.46,6.22,6.3,48500.0],["2020-04-14",6.37,6.67,6.28,6.31,51300.0],["2020-04-15",6.23,6.35,5.885,6.16,34000.0],["2020-04-16",6.05,6.26,6.01,6.16,37100.0],["2020-04-17",6.22,6.63,6.16,6.5,46600.0],["2020-04-20",6.4,6.46,6.06,6.12,51900.0],["2020-04-21",6.02,6.03,5.19,5.28,87000.0],["2020-04-22",5.35,6.1,5.34,5.9,75400.0],["2020-04-23",5.79,6.21,5.76,5.89,127000.0],["2020-04-24",5.95,5.95,5.32,5.58,235900.0],["2020-04-27",5.6,5.74,5.39,5.6,200400.0],["2020-04-28",5.6,5.65,5.47,5.59,72300.0],["2020-04-29",5.6,5.78,5.6,5.74,109700.0],["2020-04-30",5.55,5.73,5.52,5.6,68200.0],["2020-05-01",5.47,6.17,5.35,6.07,121600.0],["2020-05-04",6.2,7.01,5.8,6.92,123900.0],["2020-05-05",6.92,7.18,6.71,6.76,72200.0],["2020-05-06",6.71,6.755,6.32,6.36,67000.0],["2020-05-07",6.38,6.635,5.78,5.87,94900.0],["2020-05-08",5.99,6.7,5.99,6.69,81200.0],["2020-05-11",6.77,6.85,6.5,6.59,70300.0],["2020-05-12",6.62,6.725,6.42,6.56,74600.0],["2020-05-13",6.56,6.74,5.87,5.97,78300.0],["2020-05-14",5.76,6.16,5.75,5.92,67300.0],["2020-05-15",5.75,6.34,5.75,5.89,133900.0],["2020-05-18",6.26,6.69,6.19,6.28,115900.0],["2020-05-19",6.27,6.69,6.27,6.46,58200.0],["2020-05-20",6.47,6.688,6.15,6.21,77800.0],["2020-05-21",6.18,6.265,5.91,5.96,91200.0],["2020-05-22",5.95,6.07,5.78,5.86,131600.0],["2020-05-26",6.06,6.5,6.06,6.31,145200.0],["2020-05-27",6.37,6.85,6.18,6.75,116700.0],["2020-05-28",6.75,6.75,6.28,6.38,124100.0],["2020-05-29",6.21,6.55,6.11,6.2,150900.0],["2020-06-01",6.21,6.77,6.21,6.3,86700.0],["2020-06-02",6.33,6.635,6.26,6.37,93000.0],["2020-06-03",6.36,6.75,6.32,6.45,136600.0],["2020-06-04",6.4,6.711,6.26,6.6,125900.0],["2020-06-05",6.62,7.46,6.62,6.99,118600.0],["2020-06-08",7.21,8.655,7.21,7.95,321800.0],["2020-06-09",7.89,8.06,7.55,7.69,95000.0],["2020-06-10",7.62,7.62,7.15,7.46,128300.0],["2020-06-11",7.11,7.195,6.58,6.71,101200.0],["2020-06-12",6.83,7.56,6.63,6.81,161000.0],["2020-06-15",6.88,7.47,6.8,7.27,150000.0],["2020-06-16",7.69,8.0,7.33,7.36,98300.0],["2020-06-17",7.35,7.5,7.02,7.07,65000.0],["2020-06-18",7.0,7.09,6.74,6.79,87700.0],["2020-06-19",6.8,6.99,6.67,6.67,107600.0],["2020-06-22",6.75,7.165,6.6,7.02,90300.0],["2020-06-23",7.18,7.37,6.81,6.89,148300.0],["2020-06-24",6.89,7.49,6.71,7.41,191100.0],["2020-06-25",7.41,7.59,6.855,7.11,190300.0],["2020-06-26",7.1,7.205,6.33,6.48,2305200.0],["2020-06-29",6.55,6.81,6.36,6.55,97300.0],["2020-06-30",6.45,6.63,6.4,6.58,119000.0],["2020-07-01",6.57,6.91,6.36,6.42,96500.0],["2020-07-02",6.59,6.59,6.22,6.34,108200.0],["2020-07-06",6.5,6.72,6.41,6.59,139000.0],["2020-07-07",6.52,6.61,6.24,6.25,105400.0],["2020-07-08",6.21,6.24,5.91,6.09,127300.0],["2020-07-09",6.07,6.13,5.78,6.04,119100.0],["2020-07-10",5.94,6.1,5.905,6.04,65300.0],["2020-07-13",6.09,6.13,5.9,5.93,66000.0],["2020-07-14",5.93,6.07,5.83,5.95,138200.0],["2020-07-15",6.1,6.29,5.88,6.21,162900.0],["2020-07-16",6.05,6.4,6.04,6.27,119200.0],["2020-07-17",6.26,6.715,6.26,6.51,166800.0],["2020-07-20",6.5,6.53,6.3,6.32,55100.0],["2020-07-21",6.39,6.59,6.35,6.52,115600.0],["2020-07-22",6.52,6.58,6.432,6.53,43400.0],["2020-07-23",6.59,6.62,6.27,6.33,39700.0],["2020-07-24",6.28,6.37,6.16,6.21,57500.0],["2020-07-27",6.2,6.29,6.07,6.15,52300.0],["2020-07-28",6.12,6.25,6.06,6.12,63800.0],["2020-07-29",6.09,6.39,5.96,6.29,107800.0],["2020-07-30",6.21,6.759,6.1,6.62,153300.0],["2020-07-31",6.7,6.7,6.08,6.35,217800.0],["2020-08-03",6.28,6.37,6.11,6.34,72500.0],["2020-08-04",6.24,6.565,6.04,6.05,563700.0],["2020-08-05",6.15,6.33,6.07,6.16,196900.0],["2020-08-06",6.24,6.44,6.161,6.33,55500.0],["2020-08-07",6.39,6.54,6.24,6.47,111500.0],["2020-08-10",6.54,7.39,6.39,7.12,141000.0],["2020-08-11",7.17,7.55,7.12,7.37,87900.0],["2020-08-12",7.48,7.73,7.41,7.49,172700.0],["2020-08-13",7.41,7.49,7.12,7.26,50900.0],["2020-08-14",7.29,7.85,7.25,7.82,192300.0],["2020-08-17",7.95,8.94,7.89,8.85,420300.0],["2020-08-18",8.87,8.99,8.4,8.5,142800.0],["2020-08-19",8.59,8.69,8.25,8.5,112800.0],["2020-08-20",8.36,8.72,8.36,8.62,79400.0],["2020-08-21",8.5,8.59,8.2,8.43,108000.0],["2020-08-24",8.5,8.5,8.14,8.39,91800.0],["2020-08-25",8.46,8.65,8.265,8.57,78200.0],["2020-08-26",8.58,8.67,8.38,8.53,46000.0],["2020-08-27",8.61,8.678,8.36,8.6,62800.0],["2020-08-28",8.65,9.09,8.57,8.92,78700.0],["2020-08-31",8.92,9.13,8.17,8.5,195700.0],["2020-09-01",8.41,8.62,8.247,8.54,34500.0],["2020-09-02",8.51,8.73,8.36,8.65,54900.0],["2020-09-03",8.7,8.91,8.22,8.65,115700.0],["2020-09-04",8.82,8.84,8.21,8.23,47600.0],["2020-09-08",8.23,8.66,8.07,8.47,75800.0],["2020-09-09",8.8,9.28,8.675,8.94,171800.0],["2020-09-10",8.94,9.18,8.74,9.08,121800.0],["2020-09-11",9.09,9.15,8.97,9.14,109200.0],["2020-09-14",9.2,10.0,9.12,9.88,211500.0],["2020-09-15",9.78,10.09,9.7,9.86,140000.0],["2020-09-16",9.86,11.18,9.73,11.04,283600.0],["2020-09-17",10.9,11.28,10.8,10.99,163600.0],["2020-09-18",11.09,11.09,10.52,10.76,375700.0],["2020-09-21",10.55,10.65,9.88,10.34,282800.0],["2020-09-22",10.41,10.47,9.81,10.41,166000.0],["2020-09-23",10.32,10.37,9.425,9.53,148100.0],["2020-09-24",9.58,9.75,9.24,9.75,143800.0],["2020-09-25",9.76,10.4,9.715,10.4,122500.0],["2020-09-28",10.5,11.2,10.45,10.73,110100.0],["2020-09-29",10.74,11.03,10.6,10.99,102000.0],["2020-09-30",11.0,11.1,10.4,10.95,191700.0],["2020-10-01",10.99,14.63,10.62,11.57,3738900.0],["2020-10-02",10.75,11.5,10.56,11.03,344200.0],["2020-10-05",11.14,11.48,10.97,11.41,238500.0],["2020-10-06",11.5,11.5,10.61,10.84,149300.0],["2020-10-07",10.87,11.28,10.659,11.17,119700.0],["2020-10-08",11.25,11.36,10.8,11.05,86100.0],["2020-10-09",11.35,11.35,11.11,11.21,112000.0],["2020-10-12",11.31,11.39,10.17,10.53,123700.0],["2020-10-13",10.36,10.85,10.28,10.54,57800.0],["2020-10-14",10.76,11.09,10.76,11.02,90200.0],["2020-10-15",10.94,12.75,10.806,12.34,271300.0],["2020-10-16",12.17,12.24,11.56,11.9,170700.0],["2020-10-19",12.25,12.27,11.7,11.75,116400.0],["2020-10-20",11.85,12.6,11.85,12.17,79800.0],["2020-10-21",12.17,12.345,11.72,11.72,94400.0],["2020-10-22",11.76,12.67,11.28,12.45,161900.0],["2020-10-23",12.54,12.68,12.26,12.64,46900.0],["2020-10-26",12.51,12.51,11.92,11.98,81700.0],["2020-10-27",12.04,12.22,11.7,11.75,56500.0],["2020-10-28",11.52,11.68,10.55,10.58,129600.0],["2020-10-29",10.5,11.35,10.5,11.27,156000.0],["2020-10-30",12.37,12.5,10.5,11.3,444400.0],["2020-11-02",11.51,11.55,10.98,11.31,299000.0],["2020-11-03",11.68,11.72,11.07,11.47,202800.0],["2020-11-04",11.29,11.29,10.85,11.24,75900.0],["2020-11-05",11.23,11.49,10.58,10.97,110800.0],["2020-11-06",11.09,11.37,10.935,11.2,56400.0],["2020-11-09",11.97,12.21,11.26,11.26,129400.0],["2020-11-10",11.47,11.75,11.27,11.74,119400.0],["2020-11-11",11.82,11.82,11.572,11.7,64400.0],["2020-11-12",11.63,11.67,11.28,11.45,90400.0],["2020-11-13",11.75,11.8,10.77,11.16,165200.0],["2020-11-16",11.43,11.54,11.18,11.39,139100.0],["2020-11-17",11.27,11.48,11.19,11.4,97600.0],["2020-11-18",11.5,12.41,11.41,11.7,374800.0],["2020-11-19",11.69,11.93,11.53,11.79,119500.0],["2020-11-20",11.64,11.87,11.57,11.67,137300.0],["2020-11-23",11.73,12.32,11.73,12.0,263600.0],["2020-11-24",12.12,13.18,12.12,13.15,573000.0],["2020-11-25",13.24,14.89,13.01,14.86,610600.0],["2020-11-27",15.04,15.17,14.76,14.92,185100.0],["2020-11-30",14.92,15.1,13.97,14.12,267000.0],["2020-12-01",14.47,14.61,14.0,14.5,188200.0],["2020-12-02",14.61,14.61,14.07,14.39,117800.0],["2020-12-03",14.41,14.88,14.235,14.44,78300.0],["2020-12-04",14.61,14.75,14.17,14.43,87800.0],["2020-12-07",14.41,14.49,14.19,14.23,107200.0],["2020-12-08",14.39,16.24,14.24,16.08,509000.0],["2020-12-09",16.2,16.37,14.45,15.17,252200.0],["2020-12-10",15.0,15.77,14.26,14.44,124000.0],["2020-12-11",14.35,14.85,14.24,14.74,90600.0],["2020-12-14",14.96,16.22,14.94,15.83,233700.0],["2020-12-15",15.95,16.145,15.45,16.05,238700.0],["2020-12-16",16.1,16.75,16.0,16.26,228400.0],["2020-12-17",16.29,17.33,16.29,17.28,327600.0],["2020-12-18",17.22,17.589,15.53,16.03,845100.0],["2020-12-21",15.6,16.19,15.28,16.16,140700.0],["2020-12-22",16.16,17.99,16.025,17.65,328400.0],["2020-12-23",17.71,18.0,16.774,17.07,106200.0],["2020-12-24",17.0,17.76,16.51,17.71,65000.0],["2020-12-28",18.1,18.22,16.26,16.5,141500.0],["2020-12-29",16.46,16.66,15.86,16.45,108400.0],["2020-12-30",16.52,16.715,16.13,16.6,89200.0],["2020-12-31",16.68,16.925,16.24,16.69,116000.0],["2021-01-04",16.9,16.9,15.21,15.79,135000.0],["2021-01-05",15.75,16.75,15.75,16.39,147000.0],["2021-01-06",16.83,18.5,16.83,17.62,359300.0],["2021-01-07",17.65,18.59,17.525,18.51,131900.0],["2021-01-08",18.66,18.959,17.57,17.92,110700.0],["2021-01-11",17.55,17.91,17.26,17.63,107400.0],["2021-01-12",17.68,18.45,17.54,18.34,101200.0],["2021-01-13",18.4,19.62,17.99,18.55,258600.0],["2021-01-14",19.25,20.11,19.0,19.97,242400.0],["2021-01-15",19.58,20.47,19.09,20.3,181200.0],["2021-01-19",21.18,21.56,18.64,18.75,436000.0],["2021-01-20",19.32,19.59,18.64,18.99,152200.0],["2021-01-21",19.0,19.2,18.74,18.78,93300.0],["2021-01-22",18.5,18.95,18.15,18.88,84700.0],["2021-01-25",18.72,19.05,17.89,18.17,184900.0],["2021-01-26",18.25,20.167,18.159,19.94,236500.0],["2021-01-27",19.47,21.335,19.21,20.77,362000.0],["2021-01-28",21.0,21.86,19.95,20.91,227400.0],["2021-01-29",21.0,21.74,19.0,20.06,252900.0],["2021-02-01",20.25,21.17,19.184,21.03,159100.0],["2021-02-02",21.42,21.42,20.39,21.02,136500.0],["2021-02-03",21.04,21.22,20.4,20.7,89100.0],["2021-02-04",21.07,22.57,20.83,22.49,293100.0],["2021-02-05",22.99,24.0,21.939,23.62,258000.0],["2021-02-08",24.18,25.92,23.71,25.7,439700.0],["2021-02-09",25.75,26.64,25.26,25.28,214300.0],["2021-02-10",26.975,26.975,24.77,26.0,296900.0],["2021-02-11",26.25,26.57,23.84,24.65,822900.0],["2021-02-12",24.8,25.162,24.13,24.74,299600.0],["2021-02-16",25.41,25.95,23.68,24.38,367000.0],["2021-02-17",24.01,24.44,22.775,24.04,275200.0],["2021-02-18",23.36,24.89,21.85,24.31,873000.0],["2021-02-19",22.12,24.6,22.04,23.77,1234900.0],["2021-02-22",23.66,24.24,22.46,22.84,314600.0],["2021-02-23",22.29,23.869,20.34,23.8,371300.0],["2021-02-24",23.84,25.08,23.51,24.13,277800.0],["2021-02-25",23.86,24.35,21.99,22.45,176400.0],["2021-02-26",22.27,22.87,21.4,22.25,307700.0],["2021-03-01",22.95,24.31,22.85,24.22,196000.0],["2021-03-02",24.37,24.57,23.44,23.62,188100.0],["2021-03-03",23.96,24.421,23.05,23.05,188100.0],["2021-03-04",22.92,22.92,20.76,21.85,361600.0],["2021-03-05",22.61,22.61,19.95,21.53,308200.0],["2021-03-08",21.86,22.18,20.985,21.71,143800.0],["2021-03-09",22.03,22.31,21.39,21.54,161200.0],["2021-03-10",21.51,22.55,21.51,22.1,142500.0],["2021-03-11",22.47,22.92,22.1,22.8,161900.0],["2021-03-12",22.83,22.83,21.8,22.3,116900.0],["2021-03-15",21.79,22.025,20.81,21.38,171100.0],["2021-03-16",21.3,21.608,20.1,20.91,555900.0],["2021-03-17",20.69,20.92,19.55,20.72,366300.0],["2021-03-18",20.58,20.84,19.7,19.75,377200.0],["2021-03-19",19.58,20.24,19.185,20.11,610200.0],["2021-03-22",20.21,20.48,19.1,20.08,182500.0],["2021-03-23",19.99,20.47,19.75,19.84,218900.0],["2021-03-24",20.08,20.36,18.81,18.82,250500.0],["2021-03-25",18.31,19.15,17.85,19.03,228600.0],["2021-03-26",19.19,19.66,18.96,19.61,152800.0],["2021-03-29",19.47,19.65,18.19,18.42,169000.0],["2021-03-30",18.43,19.57,18.36,19.49,164600.0],["2021-03-31",19.75,20.57,19.57,20.34,226400.0],["2021-04-01",20.44,20.79,20.13,20.79,224200.0],["2021-04-05",21.13,21.415,20.09,20.14,218800.0],["2021-04-06",20.14,20.54,19.63,19.75,108800.0],["2021-04-07",19.85,20.16,19.44,19.54,127600.0],["2021-04-08",19.69,19.92,19.15,19.63,87600.0],["2021-04-09",19.65,19.653,18.72,18.78,147400.0],["2021-04-12",18.75,18.84,18.21,18.3,258700.0],["2021-04-13",18.25,18.75,17.55,18.71,363500.0],["2021-04-14",18.84,19.5,18.84,18.99,113700.0],["2021-04-15",19.17,19.34,17.55,18.0,213700.0],["2021-04-16",18.12,18.48,17.53,18.37,168600.0],["2021-04-19",18.32,18.64,17.6,17.72,108200.0],["2021-04-20",17.55,17.65,16.33,16.92,325300.0],["2021-04-21",16.82,17.53,16.637,17.42,94700.0],["2021-04-22",17.52,18.45,17.27,18.11,335700.0],["2021-04-23",18.31,18.67,17.97,18.59,140700.0],["2021-04-26",19.48,19.74,19.12,19.66,170600.0],["2021-04-27",19.6,19.996,19.18,19.78,159700.0],["2021-04-28",19.81,20.755,19.708,20.66,143600.0],["2021-04-29",20.98,21.35,19.67,20.16,163500.0],["2021-04-30",19.5,19.7,18.075,18.23,527800.0],["2021-05-03",18.42,18.645,16.86,17.47,314100.0],["2021-05-04",17.32,18.06,16.65,17.83,248500.0],["2021-05-05",17.75,20.19,17.61,19.52,922800.0],["2021-05-06",19.53,19.53,17.87,18.52,274200.0],["2021-05-07",18.44,19.35,18.314,19.26,136000.0],["2021-05-10",19.29,19.49,17.65,17.66,300100.0],["2021-05-11",17.01,18.345,16.79,18.25,146500.0],["2021-05-12",18.51,18.51,17.548,17.6,156500.0],["2021-05-13",17.75,18.49,17.42,17.67,191100.0],["2021-05-14",17.97,18.3,17.745,18.08,111000.0],["2021-05-17",17.74,18.7,17.71,18.67,155300.0],["2021-05-18",18.81,18.925,18.12,18.25,131400.0],["2021-05-19",17.86,18.13,17.38,17.96,201200.0],["2021-05-20",18.12,18.71,17.61,18.68,161800.0],["2021-05-21",19.09,20.5,19.09,20.41,374800.0],["2021-05-24",20.53,21.025,19.34,19.7,249900.0],["2021-05-25",19.7,20.25,19.06,19.12,146400.0],["2021-05-26",19.17,19.6,19.12,19.42,85900.0],["2021-05-27",19.71,20.15,19.62,20.01,114700.0],["2021-05-28",20.22,20.31,19.61,20.28,115500.0],["2021-06-01",20.5,21.13,20.3,20.49,152200.0],["2021-06-02",20.72,20.89,20.44,20.64,151400.0],["2021-06-03",20.71,20.95,20.33,20.89,134700.0],["2021-06-04",20.95,21.99,20.95,21.84,237700.0],["2021-06-07",22.0,22.83,21.605,22.83,300400.0],["2021-06-08",22.95,24.93,22.57,22.69,548500.0],["2021-06-09",22.74,22.94,21.88,22.07,137200.0],["2021-06-10",22.22,22.33,21.06,21.52,124400.0],["2021-06-11",21.6,21.95,21.52,21.61,112800.0],["2021-06-14",21.71,22.73,21.71,22.51,143800.0],["2021-06-15",22.49,23.26,22.07,23.22,204000.0],["2021-06-16",23.18,24.43,23.18,24.19,319400.0],["2021-06-17",24.04,24.62,23.01,23.98,220500.0],["2021-06-18",23.28,24.25,23.28,23.82,548400.0],["2021-06-21",23.94,24.4,23.7,24.12,136300.0],["2021-06-22",23.91,24.35,23.565,24.35,184400.0],["2021-06-23",24.5,24.92,24.0,24.69,141600.0],["2021-06-24",24.99,25.29,24.5,25.06,158300.0],["2021-06-25",25.12,25.29,24.49,24.65,928200.0],["2021-06-28",24.63,24.63,23.514,23.8,114200.0],["2021-06-29",24.03,24.25,23.58,24.07,96500.0],["2021-06-30",25.06,31.0,25.05,29.92,978400.0],["2021-07-01",32.01,34.77,31.805,34.66,1100800.0],["2021-07-02",34.46,35.82,33.64,34.82,538800.0],["2021-07-06",35.4,35.5,32.73,34.11,235700.0],["2021-07-07",33.81,35.8,33.52,35.24,286200.0],["2021-07-08",34.81,35.85,34.2,34.76,147300.0],["2021-07-09",34.5,35.83,33.8,35.55,201200.0],["2021-07-12",35.24,37.3,34.58,36.2,304000.0],["2021-07-13",35.94,36.2,34.23,34.5,222900.0],["2021-07-14",34.56,34.725,33.17,34.38,199400.0],["2021-07-15",34.57,35.0,33.63,34.24,231400.0],["2021-07-16",34.36,34.36,32.71,33.0,163300.0],["2021-07-19",31.91,32.21,30.435,30.91,388400.0],["2021-07-20",31.18,34.82,31.037,34.34,390800.0],["2021-07-21",34.43,37.12,34.43,36.59,242200.0],["2021-07-22",36.37,37.55,34.99,37.01,290400.0],["2021-07-23",37.35,37.44,35.64,36.94,147900.0],["2021-07-26",37.37,39.13,37.32,38.47,312100.0],["2021-07-27",38.02,38.56,36.65,37.92,173500.0],["2021-07-28",38.02,39.44,37.33,39.38,202600.0],["2021-07-29",39.39,39.5,37.875,38.54,422300.0],["2021-07-30",40.0,41.85,37.41,37.65,481700.0],["2021-08-02",38.17,38.473,35.74,36.85,311800.0],["2021-08-03",36.74,38.0,35.435,37.82,305400.0],["2021-08-04",37.37,38.0,36.56,36.8,148800.0],["2021-08-05",36.68,38.08,36.64,37.36,110100.0],["2021-08-06",37.76,37.76,36.53,36.6,122400.0],["2021-08-09",36.47,37.09,35.94,36.47,202200.0],["2021-08-10",36.79,37.13,36.62,37.0,168100.0],["2021-08-11",37.0,37.0,35.53,36.96,104300.0],["2021-08-12",36.7,37.341,35.87,36.36,177000.0],["2021-08-13",36.42,36.67,35.09,35.18,90100.0],["2021-08-16",34.82,34.849,33.7,34.11,105400.0],["2021-08-17",34.46,37.0,34.13,36.94,229300.0],["2021-08-18",36.55,38.99,36.52,38.7,492300.0],["2021-08-19",38.13,41.11,37.74,40.94,405500.0],["2021-08-20",40.38,41.5,39.535,39.87,309800.0],["2021-08-23",40.63,42.17,40.37,41.35,278800.0],["2021-08-24",41.58,42.66,41.24,42.17,143000.0],["2021-08-25",42.85,44.725,42.34,43.1,261000.0],["2021-08-26",42.98,44.2,42.103,43.15,237400.0],["2021-08-27",43.74,45.26,43.74,44.14,176200.0],["2021-08-30",44.78,45.35,43.5,43.82,147000.0],["2021-08-31",43.75,44.5,43.033,43.75,573600.0],["2021-09-01",43.39,44.725,42.67,44.21,210800.0],["2021-09-02",44.59,46.45,44.51,46.19,212900.0],["2021-09-03",46.1,46.79,44.05,44.21,139400.0],["2021-09-07",43.98,44.18,41.8,42.0,196500.0],["2021-09-08",42.0,42.69,41.33,41.73,192500.0],["2021-09-09",41.56,42.64,41.5,41.99,123900.0],["2021-09-10",44.22,45.987,42.41,42.72,502000.0],["2021-09-13",43.01,45.63,43.0,44.74,240900.0],["2021-09-14",45.15,46.19,44.02,44.42,285700.0],["2021-09-15",44.72,45.6,43.5,45.41,195700.0],["2021-09-16",45.55,45.79,43.73,44.22,157200.0],["2021-09-17",44.3,44.52,43.1,44.37,424600.0],["2021-09-20",43.28,44.89,40.64,41.71,193400.0],["2021-09-21",42.07,43.52,41.62,43.23,128400.0],["2021-09-22",43.51,45.013,43.24,44.24,109300.0],["2021-09-23",44.34,45.165,44.05,44.95,132300.0],["2021-09-24",44.97,46.4,44.59,45.79,141800.0],["2021-09-27",46.33,47.29,46.11,46.59,166100.0],["2021-09-28",46.35,47.0,44.804,44.91,178000.0],["2021-09-29",45.34,45.34,43.62,44.76,109300.0],["2021-09-30",44.75,46.95,44.39,46.01,272800.0],["2021-10-01",46.11,48.1,45.43,47.43,226800.0],["2021-10-04",47.52,48.39,45.79,46.81,224600.0],["2021-10-05",48.13,51.57,47.64,48.23,379100.0],["2021-10-06",47.41,47.755,45.38,47.01,157000.0],["2021-10-07",47.43,49.17,47.43,48.28,118700.0],["2021-10-08",48.44,49.25,47.42,47.68,101100.0],["2021-10-11",47.6,49.57,47.6,48.21,148400.0],["2021-10-12",48.35,50.0,48.22,49.17,63100.0],["2021-10-13",51.01,51.01,48.71,49.67,102700.0],["2021-10-14",50.76,51.04,48.39,49.5,99500.0],["2021-10-15",50.12,50.75,49.25,49.5,133700.0],["2021-10-18",49.25,50.78,48.99,49.4,108000.0],["2021-10-19",49.2,49.76,47.8,47.95,139400.0],["2021-10-20",47.88,47.895,46.8,47.18,95200.0],["2021-10-21",47.07,47.67,43.53,43.83,208600.0],["2021-10-22",43.83,45.45,43.28,44.44,114300.0],["2021-10-25",45.59,47.038,45.564,46.74,123800.0],["2021-10-26",46.96,47.96,46.22,46.84,123100.0],["2021-10-27",46.8,48.095,46.152,46.81,103500.0],["2021-10-28",46.63,47.79,46.11,46.22,171400.0],["2021-10-29",50.69,55.49,48.54,54.46,633500.0],["2021-11-01",54.97,55.66,51.7,53.16,233100.0],["2021-11-02",52.98,53.08,51.44,52.6,164400.0],["2021-11-03",52.5,52.5,50.515,51.9,134000.0],["2021-11-04",52.01,52.79,51.55,52.46,175400.0],["2021-11-05",53.0,55.92,52.79,55.62,338600.0],["2021-11-08",56.0,58.61,56.0,58.54,241600.0],["2021-11-09",58.64,59.0,56.328,58.12,215500.0],["2021-11-10",57.87,58.365,53.29,55.81,190600.0],["2021-11-11",55.82,58.85,55.82,56.79,146600.0],["2021-11-12",56.7,60.3,56.04,59.27,261700.0],["2021-11-15",59.4,62.31,58.77,60.48,376500.0],["2021-11-16",60.12,62.95,59.48,61.69,344600.0],["2021-11-17",61.59,63.95,61.5,61.92,317400.0],["2021-11-18",62.3,64.37,61.46,63.66,317200.0],["2021-11-19",63.0,64.0,61.87,62.17,217700.0],["2021-11-22",63.29,65.986,62.41,62.49,322700.0],["2021-11-23",62.38,65.211,61.53,61.71,248900.0],["2021-11-24",61.0,62.26,60.18,61.67,212000.0],["2021-11-26",59.15,60.94,57.32,57.81,241300.0],["2021-11-29",60.69,61.5,58.04,58.47,253100.0],["2021-11-30",57.83,58.79,54.307,57.16,1135600.0],["2021-12-01",58.99,58.99,53.29,53.36,271900.0],["2021-12-02",53.41,55.53,52.7,53.15,236600.0],["2021-12-03",54.26,54.26,50.25,51.45,349200.0],["2021-12-06",51.73,52.365,49.7,51.33,197400.0],["2021-12-07",52.91,55.62,52.91,54.62,165800.0],["2021-12-08",55.78,57.72,54.33,57.23,166700.0],["2021-12-09",56.97,57.85,55.01,55.78,180000.0],["2021-12-10",56.91,58.04,54.65,55.8,196000.0],["2021-12-13",54.8,55.59,50.72,52.57,347800.0],["2021-12-14",51.52,53.43,51.27,52.88,240400.0],["2021-12-15",52.38,54.46,51.405,54.08,305000.0],["2021-12-16",54.96,55.95,48.14,48.18,279900.0],["2021-12-17",48.0,49.27,46.4,47.92,605800.0],["2021-12-20",46.56,48.18,44.43,47.89,342900.0],["2021-12-21",48.54,51.96,48.275,51.76,212300.0],["2021-12-22",51.58,53.575,50.94,52.59,156400.0],["2021-12-23",52.83,52.83,50.58,50.79,120400.0],["2021-12-27",50.66,53.24,49.96,53.15,167200.0],["2021-12-28",53.18,53.943,49.82,50.9,252000.0],["2021-12-29",50.83,51.34,49.1,49.52,182600.0],["2021-12-30",49.71,50.924,48.81,48.94,140600.0],["2021-12-31",48.5,50.64,48.25,49.79,246700.0],["2022-01-03",51.2,52.0,50.34,50.69,233900.0],["2022-01-04",51.65,52.0,45.76,47.8,304900.0],["2022-01-05",47.73,48.78,44.75,44.84,308800.0],["2022-01-06",45.04,46.195,43.38,45.31,380800.0],["2022-01-07",45.6,46.7,43.4,43.5,162900.0],["2022-01-10",42.39,43.69,41.5,43.63,302200.0],["2022-01-11",43.84,44.38,41.9,43.7,184400.0],["2022-01-12",44.56,44.72,42.6,43.42,170300.0],["2022-01-13",43.3,44.09,40.18,40.81,239500.0],["2022-01-14",39.85,41.34,38.14,38.24,401600.0],["2022-01-18",37.52,38.5,36.47,36.63,372700.0],["2022-01-19",36.85,36.96,34.44,34.46,383900.0],["2022-01-20",34.56,35.705,33.08,33.18,342500.0],["2022-01-21",32.65,33.18,30.54,31.33,557000.0],["2022-01-24",30.05,31.54,28.7,31.34,546300.0],["2022-01-25",30.34,31.19,29.412,30.0,365100.0],["2022-01-26",30.83,31.165,27.94,28.34,254300.0],["2022-01-27",28.96,29.42,25.9,26.58,761200.0],["2022-01-28",26.5,27.98,25.96,27.87,384000.0],["2022-01-31",27.75,29.87,27.4,29.7,399900.0],["2022-02-01",29.82,30.51,28.51,29.81,347900.0],["2022-02-02",30.11,30.22,28.4,29.42,273900.0],["2022-02-03",28.41,29.04,27.35,27.49,264400.0],["2022-02-04",27.44,28.15,27.015,27.89,255200.0],["2022-02-07",27.53,28.18,26.64,27.34,385900.0],["2022-02-08",27.18,27.54,26.5,27.27,278600.0],["2022-02-09",27.71,29.0,27.51,28.8,342400.0],["2022-02-10",27.89,30.04,27.52,27.89,379200.0],["2022-02-11",27.89,28.48,26.84,27.21,253500.0],["2022-02-14",27.12,27.6,26.67,26.81,587100.0],["2022-02-15",27.04,28.83,26.96,28.8,339000.0],["2022-02-16",28.75,28.75,27.225,27.46,334100.0],["2022-02-17",27.29,27.5,25.83,25.92,430900.0],["2022-02-18",27.5,30.32,27.5,28.5,1359000.0],["2022-02-22",27.8,29.19,26.955,27.32,661300.0],["2022-02-23",27.46,28.36,26.21,26.29,489400.0],["2022-02-24",25.3,29.04,25.0,29.0,512700.0],["2022-02-25",29.06,29.83,28.0,29.51,305100.0],["2022-02-28",29.55,30.1,28.95,29.6,483100.0],["2022-03-01",29.83,29.99,28.24,29.1,591600.0],["2022-03-02",29.58,31.79,29.25,31.65,338500.0],["2022-03-03",31.68,32.089,29.66,30.17,303400.0],["2022-03-04",29.73,30.17,27.25,28.02,327100.0],["2022-03-07",28.1,28.86,27.6,28.19,288800.0],["2022-03-08",28.34,31.14,28.012,29.76,354100.0],["2022-03-09",30.71,31.855,30.18,31.6,261800.0],["2022-03-10",30.89,31.17,29.84,31.15,189600.0],["2022-03-11",31.43,32.01,30.59,31.1,286500.0],["2022-03-14",30.94,30.94,26.0,26.32,492300.0],["2022-03-15",26.4,28.32,25.62,28.15,705800.0],["2022-03-16",29.09,30.7,28.57,30.65,370800.0],["2022-03-17",30.07,31.26,29.2,30.7,357200.0],["2022-03-18",30.55,31.29,30.37,30.75,683700.0],["2022-03-21",31.16,31.493,30.39,30.87,240400.0],["2022-03-22",31.18,33.36,31.01,33.12,636100.0],["2022-03-23",33.12,34.85,32.48,34.04,552100.0],["2022-03-24",35.37,38.04,35.37,36.77,584200.0],["2022-03-25",36.72,36.81,35.29,36.14,369500.0],["2022-03-28",36.05,36.75,34.75,36.14,258400.0],["2022-03-29",36.56,37.51,35.62,35.71,287600.0],["2022-03-30",35.71,35.71,33.34,33.82,313300.0],["2022-03-31",34.95,36.51,34.4,34.48,526100.0],["2022-04-01",34.74,35.54,34.0,34.89,269200.0],["2022-04-04",35.1,35.33,33.93,34.25,259500.0],["2022-04-05",34.18,34.22,31.48,31.7,242100.0],["2022-04-06",31.14,31.2,29.74,30.12,382500.0],["2022-04-07",30.04,30.88,29.33,29.93,247300.0],["2022-04-08",29.57,30.18,28.4,28.57,229200.0],["2022-04-11",28.17,29.19,27.56,27.58,227600.0],["2022-04-12",28.31,29.144,26.6,26.97,268300.0],["2022-04-13",27.04,28.44,27.04,27.95,180100.0],["2022-04-14",27.96,28.087,26.17,26.42,198600.0],["2022-04-18",26.28,26.94,25.79,26.25,293500.0],["2022-04-19",26.24,26.95,25.9,26.65,175200.0],["2022-04-20",26.89,27.13,26.15,26.17,218300.0],["2022-04-21",26.57,26.98,24.143,24.53,451800.0],["2022-04-22",24.38,25.15,22.82,22.94,536500.0],["2022-04-25",22.52,23.63,22.52,23.63,360000.0],["2022-04-26",23.16,23.795,22.86,23.52,248100.0],["2022-04-27",23.39,23.815,22.55,23.02,279200.0],["2022-04-28",23.19,23.99,19.925,22.23,700600.0],["2022-04-29",22.23,23.09,21.495,21.6,297500.0],["2022-05-02",21.39,22.3,20.93,22.19,394600.0],["2022-05-03",22.18,22.83,21.5,22.78,231600.0],["2022-05-04",22.9,23.54,21.75,23.48,206800.0],["2022-05-05",22.75,23.09,21.13,21.83,290100.0],["2022-05-06",21.63,21.931,20.041,20.66,368600.0],["2022-05-09",20.04,20.3,17.75,17.88,452600.0],["2022-05-10",18.28,18.29,16.445,16.5,697900.0],["2022-05-11",16.42,16.675,14.71,14.81,1017700.0],["2022-05-12",14.74,15.62,13.74,14.44,1192600.0],["2022-05-13",15.37,17.53,15.24,17.17,744100.0],["2022-05-16",16.93,17.42,16.54,17.0,400200.0],["2022-05-17",17.71,18.07,16.81,17.18,381200.0],["2022-05-18",17.06,17.465,16.2,16.46,340900.0],["2022-05-19",16.53,17.33,16.46,16.54,333200.0],["2022-05-20",16.98,17.55,15.95,16.64,229300.0],["2022-05-23",16.97,17.08,15.99,16.41,272800.0],["2022-05-24",16.16,16.42,15.28,15.71,226600.0],["2022-05-25",15.56,16.255,15.39,16.04,245100.0],["2022-05-26",15.93,17.6,15.92,17.43,605400.0],["2022-05-27",17.44,18.5,17.4,18.5,339400.0],["2022-05-31",18.53,18.76,17.39,17.52,334800.0],["2022-06-01",17.49,17.85,16.64,16.7,283800.0],["2022-06-02",16.71,18.925,16.71,18.89,681100.0],["2022-06-03",18.6,18.6,17.52,17.76,218400.0],["2022-06-06",18.99,21.42,18.99,21.08,1004900.0],["2022-06-07",20.84,21.43,20.04,20.53,450700.0],["2022-06-08",20.38,21.48,20.09,20.44,268600.0],["2022-06-09",20.25,20.832,19.22,19.29,240100.0],["2022-06-10",18.54,18.94,17.68,17.89,325700.0],["2022-06-13",16.95,17.0,15.25,15.53,367300.0],["2022-06-14",15.6,15.6,14.75,15.03,471200.0],["2022-06-15",15.17,15.58,14.76,15.13,589800.0],["2022-06-16",14.55,14.835,13.545,14.26,464800.0],["2022-06-17",14.57,15.15,14.27,14.81,502300.0],["2022-06-21",15.14,15.69,14.86,14.91,291200.0],["2022-06-22",14.49,15.23,14.48,14.9,438100.0],["2022-06-23",15.12,15.395,14.24,14.5,407600.0],["2022-06-24",14.62,15.05,14.48,14.99,912400.0],["2022-06-27",15.1,15.27,14.46,15.23,199200.0],["2022-06-28",15.39,15.71,14.666,14.71,270800.0],["2022-06-29",10.5,10.5,7.93,8.43,17586600.0],["2022-06-30",11.0,11.01,9.3,9.88,27476500.0],["2022-07-01",9.94,10.6,9.65,10.15,2349500.0],["2022-07-05",9.9,10.89,9.9,10.35,1876500.0],["2022-07-06",10.4,11.182,10.4,10.73,2075800.0],["2022-07-07",10.73,11.45,10.67,10.89,1173700.0],["2022-07-08",10.77,11.33,10.5,10.77,795700.0],["2022-07-11",10.62,10.89,10.18,10.49,754300.0],["2022-07-12",10.45,11.21,10.36,10.8,559700.0],["2022-07-13",10.4,10.93,10.24,10.51,491800.0],["2022-07-14",10.28,10.35,9.72,9.82,692000.0],["2022-07-15",9.99,9.99,9.29,9.62,807800.0],["2022-07-18",9.92,10.44,9.51,9.7,736300.0],["2022-07-19",10.04,10.7,9.92,10.7,839600.0],["2022-07-20",10.76,11.1,10.63,10.96,599200.0],["2022-07-21",10.98,11.26,10.69,10.94,556300.0],["2022-07-22",11.01,11.2,10.14,10.26,488600.0],["2022-07-25",10.39,10.62,10.06,10.49,357300.0],["2022-07-26",10.39,10.451,10.01,10.12,632300.0],["2022-07-27",10.21,11.35,10.08,11.2,785400.0],["2022-07-28",10.9,12.48,10.9,12.13,1222800.0],["2022-07-29",12.61,13.28,12.37,13.08,917900.0],["2022-08-01",12.72,13.09,12.073,13.02,804800.0],["2022-08-02",12.66,14.951,12.66,14.59,976800.0],["2022-08-03",14.7,14.79,14.06,14.74,608700.0],["2022-08-04",14.81,15.11,14.27,14.39,403300.0],["2022-08-05",14.01,14.53,13.76,14.13,448700.0],["2022-08-08",14.6,14.79,13.67,13.83,470900.0],["2022-08-09",13.67,13.82,13.21,13.53,404700.0],["2022-08-10",14.21,14.45,13.77,13.8,472200.0],["2022-08-11",13.99,14.4,13.55,13.6,555700.0],["2022-08-12",13.87,14.5,13.64,14.37,683900.0],["2022-08-15",14.28,14.44,13.66,14.01,452000.0],["2022-08-16",13.92,14.22,13.73,14.08,367700.0],["2022-08-17",13.72,13.72,13.23,13.58,313600.0],["2022-08-18",13.69,14.03,13.57,13.75,363000.0],["2022-08-19",13.37,13.37,12.76,12.88,316400.0],["2022-08-22",12.47,12.73,12.31,12.52,268200.0],["2022-08-23",12.6,12.955,12.48,12.71,267800.0],["2022-08-24",12.72,13.639,12.72,13.56,254500.0],["2022-08-25",13.88,14.07,13.81,13.92,286600.0],["2022-08-26",13.88,14.0,12.91,13.09,392900.0],["2022-08-29",12.83,13.345,12.79,13.0,228200.0],["2022-08-30",13.27,13.43,12.66,12.86,330400.0],["2022-08-31",12.96,13.24,12.85,13.01,448200.0],["2022-09-01",12.62,12.87,11.8,12.05,463800.0],["2022-09-02",12.23,12.416,11.76,12.02,269600.0],["2022-09-06",12.22,12.44,11.89,12.34,299900.0],["2022-09-07",12.5,12.86,12.15,12.83,291900.0],["2022-09-08",12.6,13.03,12.48,12.98,257700.0],["2022-09-09",13.19,13.51,12.955,13.42,259800.0],["2022-09-12",13.45,13.77,13.115,13.65,230200.0],["2022-09-13",13.0,13.54,12.97,13.31,274800.0],["2022-09-14",13.32,13.825,13.017,13.45,368000.0],["2022-09-15",13.29,14.01,13.185,13.38,359200.0],["2022-09-16",13.08,13.08,12.12,12.2,860600.0],["2022-09-19",11.94,12.55,11.91,12.4,300800.0],["2022-09-20",12.12,12.27,11.87,12.01,419300.0],["2022-09-21",12.06,12.51,11.9,11.97,412300.0],["2022-09-22",11.85,11.85,10.6,10.73,524200.0],["2022-09-23",10.31,10.5,10.07,10.19,501600.0],["2022-09-26",10.04,11.03,10.04,10.15,438100.0],["2022-09-27",10.38,10.52,9.73,10.15,532600.0],["2022-09-28",10.22,10.59,10.145,10.38,454000.0],["2022-09-29",10.11,10.16,9.31,9.49,625300.0],["2022-09-30",9.38,9.7,9.2,9.22,462400.0],["2022-10-03",9.4,10.315,9.22,10.28,576000.0],["2022-10-04",10.68,11.02,10.63,10.7,495800.0],["2022-10-05",10.39,10.43,9.84,10.16,301000.0],["2022-10-06",10.08,10.595,9.82,9.85,247500.0],["2022-10-07",9.59,9.97,9.41,9.5,454400.0],["2022-10-10",9.49,9.58,8.99,9.34,384200.0],["2022-10-11",9.21,9.82,8.985,9.68,365000.0],["2022-10-12",9.72,9.73,8.98,9.47,375500.0],["2022-10-13",9.03,9.92,8.9,9.79,339500.0],["2022-10-14",10.03,10.14,9.2,9.26,254800.0],["2022-10-17",9.71,9.905,9.41,9.55,248600.0],["2022-10-18",9.99,10.29,9.52,9.85,279600.0],["2022-10-19",9.79,9.97,9.47,9.54,543900.0],["2022-10-20",9.52,9.55,9.02,9.07,315100.0],["2022-10-21",9.24,9.54,8.97,9.38,382600.0],["2022-10-24",9.49,9.49,8.98,8.99,278100.0],["2022-10-25",9.26,10.81,9.26,10.66,619000.0],["2022-10-26",10.9,11.25,10.65,10.96,625700.0],["2022-10-27",10.9,12.7,10.41,11.37,1233400.0],["2022-10-28",11.24,12.3,10.97,12.11,765900.0],["2022-10-31",11.87,12.94,11.77,12.68,750400.0],["2022-11-01",13.19,13.19,12.02,12.15,629600.0],["2022-11-02",12.01,12.61,11.8,11.9,387400.0],["2022-11-03",11.49,12.94,11.33,12.86,329900.0],["2022-11-04",13.1,13.17,12.08,12.65,420500.0],["2022-11-07",12.78,12.8,12.015,12.19,288400.0],["2022-11-08",12.15,12.648,11.705,12.12,243400.0],["2022-11-09",11.89,12.26,11.5,11.62,297200.0],["2022-11-10",12.5,13.35,12.36,13.33,506900.0],["2022-11-11",13.62,14.44,13.48,13.57,577300.0],["2022-11-14",13.39,13.7,12.99,13.3,379200.0],["2022-11-15",13.86,14.27,13.52,13.69,471500.0],["2022-11-16",13.45,13.49,12.82,12.98,318800.0],["2022-11-17",12.52,13.14,12.21,12.95,471800.0],["2022-11-18",13.26,13.26,12.74,12.85,239300.0],["2022-11-21",12.73,12.815,11.85,12.04,365500.0],["2022-11-22",12.07,12.19,11.78,12.07,197900.0],["2022-11-23",12.1,13.04,12.01,13.03,336200.0],["2022-11-25",12.92,13.33,12.92,13.26,97000.0],["2022-11-28",13.05,13.2,11.9,11.96,214500.0],["2022-11-29",12.03,12.23,11.33,11.34,291100.0],["2022-11-30",10.16,12.14,10.1,12.06,11277000.0],["2022-12-01",12.0,13.18,11.87,12.91,4114500.0],["2022-12-02",12.59,13.59,12.59,12.95,2120400.0],["2022-12-05",12.93,13.775,12.165,12.18,747300.0],["2022-12-06",12.06,12.16,11.11,11.21,1220600.0],["2022-12-07",11.22,11.55,10.92,11.03,830100.0],["2022-12-08",11.41,12.2,11.32,12.06,903300.0],["2022-12-09",12.04,12.13,11.17,11.33,789300.0],["2022-12-12",11.33,12.03,11.08,11.91,455400.0],["2022-12-13",12.5,12.75,11.4,11.8,790000.0],["2022-12-14",11.77,12.31,11.77,12.11,525300.0],["2022-12-15",11.89,11.985,11.15,11.54,723100.0],["2022-12-16",11.29,11.63,11.145,11.57,1056500.0],["2022-12-19",11.62,11.85,11.0,11.1,512600.0],["2022-12-20",11.0,11.725,10.88,10.99,741500.0],["2022-12-21",10.99,11.84,10.88,11.28,782400.0],["2022-12-22",11.13,11.32,10.62,11.28,709900.0],["2022-12-23",11.25,11.64,11.22,11.61,337100.0],["2022-12-27",11.61,11.68,10.86,10.87,352300.0],["2022-12-28",10.79,10.87,10.33,10.79,596500.0],["2022-12-29",10.97,11.61,10.88,11.57,531000.0],["2022-12-30",11.4,11.86,11.15,11.79,358400.0],["2023-01-03",12.06,12.4,10.075,10.1,1324300.0],["2023-01-04",10.18,10.86,9.63,10.75,1205500.0],["2023-01-05",10.6,10.79,10.23,10.62,512400.0],["2023-01-06",10.69,11.24,10.28,11.11,498800.0],["2023-01-09",11.32,12.02,11.12,11.3,523100.0],["2023-01-10",11.2,11.54,10.995,11.26,363500.0],["2023-01-11",11.43,11.68,11.09,11.63,546200.0],["2023-01-12",11.78,11.84,11.36,11.79,543800.0],["2023-01-13",11.57,11.95,11.49,11.88,453200.0],["2023-01-17",11.91,12.22,11.365,11.39,446900.0],["2023-01-18",11.49,11.85,10.65,10.66,743000.0],["2023-01-19",10.44,10.56,9.96,10.3,791700.0],["2023-01-20",10.4,10.5,10.16,10.41,715300.0],["2023-01-23",10.41,11.18,10.3,10.9,1094700.0],["2023-01-24",10.75,10.79,10.49,10.6,481800.0],["2023-01-25",10.29,10.78,10.0,10.72,631200.0],["2023-01-26",10.79,11.03,10.66,10.75,751300.0],["2023-01-27",10.69,10.75,8.82,9.76,4225300.0],["2023-01-30",9.58,10.17,9.57,9.67,907700.0],["2023-01-31",9.7,10.81,9.55,10.5,1186900.0],["2023-02-01",10.5,10.79,10.035,10.58,618700.0],["2023-02-02",10.85,11.395,10.72,11.2,998300.0],["2023-02-03",10.93,11.72,10.93,11.38,642700.0],["2023-02-06",11.21,11.415,10.84,10.92,432100.0],["2023-02-07",10.83,11.22,10.635,11.15,651900.0],["2023-02-08",11.21,11.26,10.82,10.85,639500.0],["2023-02-09",11.0,11.24,10.04,10.06,798100.0],["2023-02-10",9.95,10.51,9.84,10.42,722800.0],["2023-02-13",10.49,10.83,10.3,10.8,627500.0],["2023-02-14",10.85,11.24,10.56,10.97,970000.0],["2023-02-15",10.95,11.53,10.83,11.5,1123000.0],["2023-02-16",11.58,13.5,11.43,12.78,3359000.0],["2023-02-17",12.47,12.84,11.75,12.3,1115000.0],["2023-02-21",12.11,12.469,11.4,11.58,935500.0],["2023-02-22",11.66,12.21,10.94,11.1,961300.0],["2023-02-23",11.32,11.71,10.81,11.32,673900.0],["2023-02-24",10.93,11.12,10.71,10.95,438600.0],["2023-02-27",11.07,11.45,10.88,11.01,375500.0],["2023-02-28",10.98,11.21,10.78,10.85,657700.0],["2023-03-01",10.8,10.975,10.16,10.39,1221600.0],["2023-03-02",10.11,10.26,9.8,10.06,1382400.0],["2023-03-03",10.22,10.55,10.08,10.43,981900.0],["2023-03-06",10.45,10.545,9.9,10.02,1029300.0],["2023-03-07",9.99,10.09,9.64,9.81,931400.0],["2023-03-08",9.81,10.185,9.725,9.88,687700.0],["2023-03-09",9.84,9.898,9.1,9.11,1224900.0],["2023-03-10",9.06,9.16,7.79,7.8,2391100.0],["2023-03-13",7.61,8.16,7.33,7.81,1356100.0],["2023-03-14",8.14,8.39,7.46,7.83,1395100.0],["2023-03-15",7.55,7.82,7.23,7.8,1681600.0],["2023-03-16",7.7,7.95,7.44,7.82,1158500.0],["2023-03-17",7.7,7.72,6.37,6.81,5378600.0],["2023-03-20",7.38,7.7,7.19,7.46,1675400.0],["2023-03-21",7.7,7.89,7.202,7.66,1336300.0],["2023-03-22",7.59,8.04,7.26,7.28,1031900.0],["2023-03-23",7.37,7.87,7.165,7.31,848800.0],["2023-03-24",7.14,7.32,6.79,6.86,1901100.0],["2023-03-27",6.98,7.24,6.79,7.21,1374700.0],["2023-03-28",7.18,7.47,7.12,7.21,831900.0],["2023-03-29",7.32,7.43,7.0,7.26,670500.0],["2023-03-30",7.46,7.66,7.125,7.24,776000.0],["2023-03-31",7.33,7.635,7.221,7.45,691800.0],["2023-04-03",7.45,7.577,7.13,7.45,747100.0],["2023-04-04",7.43,7.465,6.98,7.18,1093900.0],["2023-04-05",7.03,7.17,6.42,6.57,892000.0],["2023-04-06",6.57,6.57,6.185,6.44,1059000.0],["2023-04-10",6.36,6.52,6.27,6.48,661000.0],["2023-04-11",6.53,6.555,6.405,6.44,642500.0],["2023-04-12",6.62,6.63,6.05,6.05,636900.0],["2023-04-13",6.09,6.3,6.055,6.13,1098200.0],["2023-04-14",6.17,6.17,5.75,5.92,1451900.0],["2023-04-17",5.9,6.2,5.8,6.16,1830000.0],["2023-04-18",6.16,6.18,5.88,6.14,1115400.0],["2023-04-19",6.07,6.07,5.695,5.73,1199500.0],["2023-04-20",5.58,5.79,5.409,5.65,1035700.0],["2023-04-21",5.61,5.63,5.42,5.51,1261600.0],["2023-04-24",5.52,5.715,5.498,5.69,607300.0],["2023-04-25",5.62,5.89,5.57,5.67,1365400.0],["2023-04-26",5.67,5.89,5.48,5.59,1152900.0],["2023-04-27",5.64,6.07,5.535,6.05,976900.0],["2023-04-28",6.0,6.295,5.86,6.26,1053500.0],["2023-05-01",6.28,6.37,6.01,6.22,645300.0],["2023-05-02",6.17,6.17,5.76,6.04,862300.0],["2023-05-03",6.03,6.42,6.03,6.25,786400.0],["2023-05-04",6.82,7.61,6.72,7.4,2485800.0],["2023-05-05",7.63,8.37,7.38,7.43,2230100.0],["2023-05-08",7.6,7.975,7.49,7.89,1458700.0],["2023-05-09",7.74,8.16,7.56,8.1,1053500.0],["2023-05-10",8.29,8.7,8.03,8.08,1065800.0],["2023-05-11",7.9,7.95,7.29,7.43,860200.0],["2023-05-12",7.48,7.71,7.41,7.64,603100.0],["2023-05-15",7.76,7.915,7.54,7.87,510000.0],["2023-05-16",7.71,7.715,7.42,7.49,397600.0],["2023-05-17",7.49,7.698,7.35,7.55,523000.0],["2023-05-18",7.475,7.6,7.19,7.45,665800.0],["2023-05-19",7.59,7.59,7.115,7.19,677100.0],["2023-05-22",7.19,7.36,7.08,7.33,855700.0],["2023-05-23",7.23,7.46,6.87,6.88,473400.0],["2023-05-24",6.82,7.01,6.695,6.73,726600.0],["2023-05-25",6.68,6.7,6.31,6.49,1071900.0],["2023-05-26",6.59,6.92,6.46,6.79,600200.0],["2023-05-30",6.85,6.97,6.58,6.76,544900.0],["2023-05-31",6.7,6.825,6.38,6.57,661500.0],["2023-06-01",6.62,6.98,6.5,6.81,769100.0],["2023-06-02",7.02,7.296,6.965,7.24,739800.0],["2023-06-05",7.2,7.2,6.88,6.95,899400.0],["2023-06-06",6.9,7.63,6.845,7.33,957600.0],["2023-06-07",7.46,7.795,7.45,7.63,733900.0],["2023-06-08",7.71,7.91,7.4,7.69,797300.0],["2023-06-09",7.68,7.9,7.49,7.58,438700.0],["2023-06-12",7.61,7.71,7.43,7.51,537400.0],["2023-06-13",7.68,7.97,7.59,7.78,565300.0],["2023-06-14",7.8,8.03,7.57,7.61,603900.0],["2023-06-15",7.72,8.42,7.673,8.27,1375900.0],["2023-06-16",8.45,8.68,7.98,7.98,1667100.0],["2023-06-20",7.95,7.95,7.33,7.47,1293800.0],["2023-06-21",7.4,7.555,7.29,7.5,736800.0],["2023-06-22",7.46,7.52,7.34,7.4,606100.0],["2023-06-23",7.3,7.3,6.93,7.03,2970400.0],["2023-06-26",6.95,7.278,6.92,7.11,656900.0],["2023-06-27",7.12,7.32,7.04,7.18,626600.0],["2023-06-28",7.2,7.33,6.985,7.32,544200.0],["2023-06-29",7.39,7.5,7.33,7.49,582800.0],["2023-06-30",7.57,7.91,7.405,7.89,607300.0],["2023-07-03",7.94,8.38,7.94,8.38,409700.0],["2023-07-05",8.26,8.45,8.115,8.3,674600.0],["2023-07-06",8.22,8.23,7.35,7.78,727700.0],["2023-07-07",7.76,8.56,7.73,8.03,1245500.0],["2023-07-10",7.96,8.4,7.89,8.4,479300.0],["2023-07-11",8.49,8.565,8.12,8.56,585000.0],["2023-07-12",8.88,8.9,8.425,8.52,552900.0],["2023-07-13",8.62,8.9,8.51,8.83,508200.0],["2023-07-14",8.8,8.8,8.305,8.31,431200.0],["2023-07-17",8.32,8.695,8.17,8.67,346700.0],["2023-07-18",8.69,8.77,8.26,8.26,461400.0],["2023-07-19",8.31,8.505,8.06,8.35,511400.0],["2023-07-20",8.35,8.37,8.11,8.27,401100.0],["2023-07-21",8.37,8.37,7.83,7.92,516200.0],["2023-07-24",7.93,8.05,7.77,7.9,373300.0],["2023-07-25",7.91,8.12,7.73,7.9,682200.0],["2023-07-26",7.91,8.1,7.855,8.02,491800.0],["2023-07-27",8.03,8.07,7.73,7.77,715200.0],["2023-07-28",8.0,8.14,7.83,7.99,376700.0],["2023-07-31",8.05,8.385,7.96,8.34,556700.0],["2023-08-01",8.315,8.315,7.91,8.18,534500.0],["2023-08-02",7.93,7.945,7.4,7.43,762600.0],["2023-08-03",8.05,8.18,7.44,7.47,789900.0],["2023-08-04",7.5,8.18,7.43,7.84,556000.0],["2023-08-07",7.87,7.89,6.92,7.0,1630100.0],["2023-08-08",6.87,7.0,6.51,6.81,1281700.0],["2023-08-09",7.29,7.41,6.8,6.89,854100.0],["2023-08-10",7.0,7.3,6.66,6.83,795500.0],["2023-08-11",6.7,6.8,6.29,6.35,1737200.0],["2023-08-14",6.25,6.71,6.21,6.66,861000.0],["2023-08-15",6.49,6.51,6.27,6.28,704000.0],["2023-08-16",6.21,6.42,6.05,6.05,700900.0],["2023-08-17",6.07,6.2,5.85,5.91,707800.0],["2023-08-18",5.8,5.99,5.73,5.74,689300.0],["2023-08-21",5.76,5.96,5.76,5.83,635000.0],["2023-08-22",5.88,5.99,5.525,5.57,672700.0],["2023-08-23",5.66,5.9,5.6,5.75,737200.0],["2023-08-24",5.73,5.88,5.54,5.64,599600.0],["2023-08-25",5.62,5.71,5.325,5.55,599300.0],["2023-08-28",5.61,5.85,5.61,5.78,606800.0],["2023-08-29",5.75,6.29,5.7,6.2,662100.0],["2023-08-30",6.21,6.26,6.08,6.2,378500.0],["2023-08-31",6.26,6.415,6.06,6.09,670800.0],["2023-09-01",6.18,6.44,6.18,6.36,508100.0],["2023-09-05",6.27,6.3,5.98,6.19,690900.0],["2023-09-06",6.23,6.27,6.05,6.22,457200.0],["2023-09-07",6.46,6.58,6.28,6.51,602300.0],["2023-09-08",6.51,6.6,6.22,6.33,609100.0],["2023-09-11",6.5,6.52,6.29,6.3,801700.0],["2023-09-12",6.25,6.36,6.195,6.34,570900.0],["2023-09-13",6.34,6.35,6.24,6.26,656700.0],["2023-09-14",6.36,6.495,6.255,6.34,650000.0],["2023-09-15",6.31,6.465,6.24,6.44,1022300.0],["2023-09-18",6.44,6.44,5.94,5.96,1173300.0],["2023-09-19",5.94,6.78,5.94,6.62,1142400.0],["2023-09-20",6.68,6.96,6.44,6.47,699900.0],["2023-09-21",6.36,6.47,6.26,6.36,839500.0],["2023-09-22",6.47,6.785,6.4,6.7,815400.0],["2023-09-25",6.56,6.935,6.51,6.85,627500.0],["2023-09-26",6.77,7.44,6.76,7.34,1579900.0],["2023-09-27",7.47,8.54,7.42,8.5,3375800.0],["2023-09-28",8.4,8.4,7.87,8.32,2394300.0],["2023-09-29",8.5,8.785,8.41,8.6,1642800.0],["2023-10-02",8.57,8.63,7.693,7.94,1150500.0],["2023-10-03",7.92,7.92,7.305,7.39,663900.0],["2023-10-04",7.33,7.475,6.95,7.33,1047000.0],["2023-10-05",7.26,7.61,7.078,7.57,941400.0],["2023-10-06",7.51,7.89,7.43,7.85,629700.0],["2023-10-09",7.72,7.845,7.47,7.79,681200.0],["2023-10-10",7.82,8.62,7.81,8.43,1045500.0],["2023-10-11",8.51,9.16,8.45,8.91,1062600.0],["2023-10-12",8.9,8.9,8.25,8.4,987800.0],["2023-10-13",8.37,8.58,8.175,8.32,553400.0],["2023-10-16",8.38,8.5,8.12,8.31,541000.0],["2023-10-17",8.2,8.32,8.0,8.01,806300.0],["2023-10-18",7.78,7.88,7.075,7.13,1183700.0],["2023-10-19",7.1,7.39,7.0,7.18,933200.0],["2023-10-20",7.07,7.3,6.88,6.9,716600.0],["2023-10-23",6.84,6.96,6.62,6.67,757700.0],["2023-10-24",7.2,8.67,7.2,8.43,2761300.0],["2023-10-25",8.39,8.64,7.96,8.38,1537700.0],["2023-10-26",8.26,8.34,7.58,7.74,1052100.0],["2023-10-27",7.79,7.84,7.365,7.52,674600.0],["2023-10-30",7.67,7.74,7.17,7.52,681100.0],["2023-10-31",7.43,7.75,7.37,7.72,653400.0],["2023-11-01",7.66,7.72,7.47,7.71,487100.0],["2023-11-02",8.13,9.1,8.05,8.58,1310900.0],["2023-11-03",8.7,9.33,8.6,9.04,1029300.0],["2023-11-06",9.16,9.16,8.58,9.0,843700.0],["2023-11-07",8.92,9.495,8.9,9.45,976600.0],["2023-11-08",9.4,9.71,9.157,9.7,791200.0],["2023-11-09",9.88,9.92,8.815,8.86,803400.0],["2023-11-10",8.9,9.25,8.76,9.14,541400.0],["2023-11-13",9.0,9.28,8.792,9.14,486600.0],["2023-11-14",9.74,9.95,9.57,9.94,838200.0],["2023-11-15",10.12,10.57,10.02,10.35,1242800.0],["2023-11-16",10.13,10.25,9.89,10.08,678800.0],["2023-11-17",10.24,10.745,10.215,10.64,771200.0],["2023-11-20",10.64,11.12,10.51,10.98,822400.0],["2023-11-21",10.7,10.86,10.19,10.53,726300.0],["2023-11-22",10.75,10.83,10.45,10.71,414200.0],["2023-11-24",10.7,11.02,10.671,10.73,232000.0],["2023-11-27",10.59,11.01,10.31,10.84,482900.0],["2023-11-28",10.76,11.0,10.571,10.93,423900.0],["2023-11-29",11.1,11.39,10.67,10.82,614400.0],["2023-11-30",10.93,10.93,10.31,10.48,764700.0],["2023-12-01",10.43,11.22,10.37,11.07,747000.0],["2023-12-04",11.05,11.29,10.81,10.87,573800.0],["2023-12-05",10.7,10.87,10.36,10.65,809400.0],["2023-12-06",11.71,12.8,11.68,11.97,2449000.0],["2023-12-07",11.95,12.02,11.45,11.68,981800.0],["2023-12-08",11.63,13.07,11.63,13.03,1434500.0],["2023-12-11",13.05,13.15,12.34,12.44,937700.0],["2023-12-12",12.41,12.41,11.95,12.28,510200.0],["2023-12-13",12.28,13.45,12.07,13.26,986200.0],["2023-12-14",13.58,14.08,13.2,13.82,981300.0],["2023-12-15",14.13,14.22,13.57,13.79,998900.0],["2023-12-18",13.85,14.26,13.54,13.75,708400.0],["2023-12-19",13.78,14.19,13.7,13.99,802300.0],["2023-12-20",13.06,14.53,12.84,13.59,1375000.0],["2023-12-21",13.84,14.88,13.681,14.79,818300.0],["2023-12-22",14.98,15.515,14.63,15.38,1053400.0],["2023-12-26",15.7,16.165,15.29,16.09,952100.0],["2023-12-27",16.58,17.315,16.02,17.19,1569900.0],["2023-12-28",17.1,17.24,15.78,16.0,1544200.0],["2023-12-29",16.02,16.274,15.33,15.78,1190200.0],["2024-01-02",15.43,16.07,15.17,15.33,897400.0],["2024-01-03",14.93,15.06,14.483,14.8,722000.0],["2024-01-04",14.73,15.14,14.59,14.74,561800.0],["2024-01-05",14.48,15.23,14.44,14.48,569100.0],["2024-01-08",14.41,14.9,14.22,14.5,600800.0],["2024-01-09",14.16,14.23,13.31,14.11,673300.0],["2024-01-10",14.0,14.45,13.6,14.36,656800.0],["2024-01-11",13.66,14.33,12.47,13.76,1890700.0],["2024-01-12",13.96,14.2,13.34,13.45,734000.0],["2024-01-16",13.06,13.13,12.13,12.32,1042600.0],["2024-01-17",12.0,12.628,11.89,12.28,913000.0],["2024-01-18",12.21,12.32,11.87,12.24,574000.0],["2024-01-19",12.3,12.4,11.78,11.97,1071600.0],["2024-01-22",12.14,12.73,11.84,12.21,1034300.0],["2024-01-23",12.55,12.89,12.32,12.44,812800.0],["2024-01-24",12.62,12.64,11.73,11.81,702100.0],["2024-01-25",12.01,12.1,11.59,11.87,655500.0],["2024-01-26",11.97,12.06,11.52,11.87,697200.0],["2024-01-29",11.82,12.14,11.7,12.06,942500.0],["2024-01-30",11.95,12.06,11.56,11.65,731700.0],["2024-01-31",11.59,11.93,11.21,11.23,618400.0],["2024-02-01",11.31,11.385,10.85,11.25,816200.0],["2024-02-02",11.16,11.4,10.87,11.37,717100.0],["2024-02-05",11.07,11.07,10.75,10.91,496800.0],["2024-02-06",10.96,11.355,10.8,11.31,720700.0],["2024-02-07",11.36,11.505,11.04,11.35,721800.0],["2024-02-08",11.36,11.95,11.35,11.84,716200.0],["2024-02-09",11.9,12.115,11.84,12.0,862400.0],["2024-02-12",12.06,12.68,12.0,12.4,1773100.0],["2024-02-13",13.21,15.01,12.88,14.33,5018800.0],["2024-02-14",15.02,17.19,14.81,17.17,3501900.0],["2024-02-15",17.4,18.12,17.015,17.43,2396700.0],["2024-02-16",17.38,18.0,16.92,17.56,1736700.0],["2024-02-20",17.25,17.49,16.66,17.03,1478800.0],["2024-02-21",16.72,16.95,16.11,16.75,998500.0],["2024-02-22",17.07,18.09,16.51,16.85,1662700.0],["2024-02-23",16.88,17.28,16.63,16.96,932100.0],["2024-02-26",16.95,17.8,16.65,17.08,970900.0],["2024-02-27",17.31,17.54,16.88,16.98,778000.0],["2024-02-28",16.81,17.68,16.671,17.12,863900.0],["2024-02-29",17.54,18.05,16.832,17.18,1277800.0],["2024-03-01",17.45,18.72,17.2,17.61,1889800.0],["2024-03-04",17.7,17.711,16.745,16.99,850400.0],["2024-03-05",16.73,16.769,15.73,16.34,1055200.0],["2024-03-06",17.01,17.51,16.36,17.46,801200.0],["2024-03-07",17.65,17.91,17.03,17.36,499400.0],["2024-03-08",17.6,17.95,16.71,17.02,562900.0],["2024-03-11",17.01,17.81,17.0,17.42,629900.0],["2024-03-12",17.35,17.7,16.93,17.49,695300.0],["2024-03-13",17.43,19.1,17.415,17.9,2105900.0],["2024-03-14",17.76,17.76,15.06,15.26,2033900.0],["2024-03-15",15.24,15.85,15.18,15.27,1628300.0],["2024-03-18",15.16,15.59,14.57,15.41,943900.0],["2024-03-19",15.09,15.54,15.09,15.35,465400.0],["2024-03-20",15.42,15.51,14.83,15.14,745300.0],["2024-03-21",15.2,16.2,15.2,16.03,841600.0],["2024-03-22",15.89,15.97,15.42,15.64,372500.0],["2024-03-25",15.68,16.18,15.635,15.83,450900.0],["2024-03-26",16.09,16.5,15.86,16.14,531500.0],["2024-03-27",16.22,17.36,16.1,17.35,1038500.0],["2024-03-28",17.31,17.74,17.12,17.6,1380500.0],["2024-04-01",17.74,18.0,17.24,17.63,725600.0],["2024-04-02",17.0,17.115,16.17,16.76,625900.0],["2024-04-03",16.64,17.19,16.63,17.06,663900.0],["2024-04-04",17.32,18.48,16.74,16.85,1329900.0],["2024-04-05",16.71,17.16,16.53,16.64,399500.0],["2024-04-08",16.88,17.069,16.52,16.63,439000.0],["2024-04-09",16.63,16.805,16.11,16.74,496900.0],["2024-04-10",16.1,16.84,15.871,16.48,499800.0],["2024-04-11",16.58,16.825,16.375,16.79,375900.0],["2024-04-12",16.56,16.75,15.74,15.92,543000.0],["2024-04-15",15.92,16.12,15.21,15.26,694900.0],["2024-04-16",15.14,15.34,14.89,15.14,607600.0],["2024-04-17",15.33,15.34,14.77,15.07,621300.0],["2024-04-18",15.07,15.28,14.79,14.82,421700.0],["2024-04-19",14.68,15.1,14.6,14.96,586000.0],["2024-04-22",14.95,15.21,14.52,15.18,474200.0],["2024-04-23",15.48,16.73,15.48,16.63,928400.0],["2024-04-24",16.62,16.86,16.32,16.64,653100.0],["2024-04-25",16.25,16.26,15.37,15.71,630700.0],["2024-04-26",15.8,16.46,15.65,16.1,570100.0],["2024-04-29",16.11,16.71,16.05,16.67,426600.0],["2024-04-30",16.44,16.58,15.56,15.66,771400.0],["2024-05-01",15.66,16.06,14.92,15.22,1053500.0],["2024-05-02",19.79,24.41,19.33,23.85,11894500.0],["2024-05-03",24.4,25.65,23.4,25.11,3351900.0],["2024-05-06",25.77,25.91,24.44,25.9,1973500.0],["2024-05-07",25.9,27.09,25.21,26.27,1663000.0],["2024-05-08",25.39,26.76,25.0,26.63,1297100.0],["2024-05-09",26.68,27.19,26.24,26.71,1008600.0],["2024-05-10",26.98,27.21,26.41,27.01,901300.0],["2024-05-13",27.3,27.46,26.37,27.33,988600.0],["2024-05-14",27.88,27.91,25.37,25.41,1956200.0],["2024-05-15",26.11,26.463,25.35,26.15,1437100.0],["2024-05-16",25.82,26.75,25.8,26.38,1007000.0],["2024-05-17",26.5,27.15,26.39,26.69,867800.0],["2024-05-20",26.72,27.49,26.64,27.41,785500.0],["2024-05-21",27.19,27.265,26.6,26.87,528700.0],["2024-05-22",26.8,27.52,26.78,27.08,551300.0],["2024-05-23",27.26,27.7,26.87,27.59,1082600.0],["2024-05-24",27.83,29.69,27.6,29.67,1775000.0],["2024-05-28",30.0,30.28,28.56,29.19,1696600.0],["2024-05-29",29.0,29.63,28.62,29.46,1275700.0],["2024-05-30",29.39,29.69,28.84,29.5,865300.0],["2024-05-31",29.5,30.0,28.13,29.92,1360400.0],["2024-06-03",30.95,30.95,29.43,29.88,1239100.0],["2024-06-04",29.23,30.26,28.67,29.01,999300.0],["2024-06-05",29.99,31.53,29.85,31.42,1940000.0],["2024-06-06",31.22,31.74,30.8,30.98,806100.0],["2024-06-07",30.78,31.6,30.2,30.21,1022400.0],["2024-06-10",29.95,31.58,29.52,31.35,968500.0],["2024-06-11",31.1,31.45,28.42,29.23,2126400.0],["2024-06-12",30.63,31.5,30.13,30.44,1335500.0],["2024-06-13",30.44,31.0,29.33,30.67,1115500.0],["2024-06-14",30.49,31.5,29.72,30.1,705600.0],["2024-06-17",29.92,30.396,29.01,29.48,707200.0],["2024-06-18",29.31,30.17,28.8,29.89,770000.0],["2024-06-20",29.93,30.64,27.46,27.47,1737900.0],["2024-06-21",27.25,27.31,25.09,25.28,3011900.0],["2024-06-24",25.7,26.04,24.61,24.71,1577200.0],["2024-06-25",24.85,25.6,24.63,24.86,1648300.0],["2024-06-26",24.76,25.14,24.24,24.57,1324900.0],["2024-06-27",24.55,24.9,23.92,24.72,962700.0],["2024-06-28",24.85,25.18,23.27,23.85,3906900.0],["2024-07-01",24.0,24.47,23.35,23.51,858400.0],["2024-07-02",23.62,24.23,23.447,24.04,749200.0],["2024-07-03",24.14,24.8,24.01,24.08,432500.0],["2024-07-05",23.99,24.26,23.58,23.7,793200.0],["2024-07-08",24.15,25.11,23.84,23.89,932400.0],["2024-07-09",23.9,24.072,23.07,23.34,856800.0],["2024-07-10",23.56,24.24,23.22,24.22,828600.0],["2024-07-11",24.98,26.23,24.69,26.11,1135200.0],["2024-07-12",26.37,27.346,25.8,27.24,1260000.0],["2024-07-15",27.41,28.29,27.04,27.12,1300900.0],["2024-07-16",27.5,27.9,26.28,26.93,1042800.0],["2024-07-17",26.22,27.16,24.8,24.82,1513800.0],["2024-07-18",24.96,25.56,23.33,23.84,1915800.0],["2024-07-19",23.79,24.35,23.32,23.35,901200.0],["2024-07-22",23.74,24.26,23.5,23.51,824900.0],["2024-07-23",23.53,24.94,23.52,24.31,877700.0],["2024-07-24",23.41,24.278,22.81,22.88,868800.0],["2024-07-25",22.86,22.99,21.56,21.64,1830000.0],["2024-07-26",22.44,22.5,20.978,21.0,1483400.0],["2024-07-29",21.36,21.53,20.84,21.35,892300.0],["2024-07-30",21.55,21.847,20.12,20.26,1039400.0],["2024-07-31",21.04,21.39,20.29,20.41,1208300.0],["2024-08-01",20.7,21.574,20.42,20.82,1887100.0],["2024-08-02",19.61,19.797,18.72,18.88,1657700.0],["2024-08-05",17.1,18.89,16.78,18.84,1286000.0],["2024-08-06",20.11,20.4,19.09,19.72,1742900.0],["2024-08-07",20.01,20.46,18.14,18.5,2392600.0],["2024-08-08",24.41,24.41,20.76,21.46,5432900.0],["2024-08-09",22.07,22.56,20.93,21.85,2678400.0],["2024-08-12",22.11,23.28,22.01,23.04,2298900.0],["2024-08-13",23.06,23.72,22.716,23.47,1743600.0],["2024-08-14",23.83,24.31,23.4,23.63,1316300.0],["2024-08-15",24.25,24.57,23.86,24.41,1016500.0],["2024-08-16",24.31,29.92,24.31,29.92,4329500.0],["2024-08-19",30.0,32.31,29.81,31.72,2854100.0],["2024-08-20",31.99,33.15,29.77,30.7,3265200.0],["2024-08-21",31.06,31.627,30.33,30.98,1539500.0],["2024-08-22",31.13,31.19,29.21,29.23,1583700.0],["2024-08-23",29.59,31.16,29.41,30.14,1388300.0],["2024-08-26",30.3,30.75,29.35,30.26,1268100.0],["2024-08-27",29.67,32.31,29.2,29.92,2128300.0],["2024-08-28",29.32,30.15,28.372,28.53,1575500.0],["2024-08-29",28.86,29.51,27.78,28.74,1518200.0],["2024-08-30",29.02,29.29,27.99,28.69,866500.0],["2024-09-03",28.04,28.48,25.63,26.31,2302900.0],["2024-09-04",26.11,27.17,25.55,26.8,1547000.0],["2024-09-05",26.54,27.38,25.36,25.6,1772400.0],["2024-09-06",25.6,25.9,23.56,23.77,2042800.0],["2024-09-09",24.09,24.96,22.9,23.02,1551000.0],["2024-09-10",23.19,23.845,22.78,23.12,1315900.0],["2024-09-11",22.88,24.86,22.88,24.36,1423200.0],["2024-09-12",24.43,25.2,24.129,24.21,1228200.0],["2024-09-13",24.5,25.55,24.27,24.84,1395900.0],["2024-09-16",24.65,24.86,23.37,24.08,1269900.0],["2024-09-17",24.5,25.62,24.16,24.28,1297200.0],["2024-09-18",24.4,26.41,24.19,24.88,1402600.0],["2024-09-19",26.22,28.81,25.331,28.76,2553900.0],["2024-09-20",28.55,28.55,27.17,27.46,2933600.0],["2024-09-23",27.95,28.124,26.165,26.98,1257800.0],["2024-09-24",27.35,27.6,26.42,27.32,901700.0],["2024-09-25",27.12,28.17,26.65,27.01,1452500.0],["2024-09-26",27.99,28.89,26.51,27.2,1649900.0],["2024-09-27",27.51,28.55,27.323,28.54,1399200.0],["2024-09-30",27.62,30.24,27.365,27.69,3449700.0],["2024-10-01",27.06,27.25,24.4,26.06,3485900.0],["2024-10-02",25.71,25.75,24.26,25.01,1741000.0],["2024-10-03",24.51,25.42,23.88,24.16,1316200.0],["2024-10-04",24.81,26.49,24.52,26.48,1865700.0],["2024-10-07",26.33,26.6,24.67,24.91,1546100.0],["2024-10-08",24.8,24.86,21.49,22.4,5072200.0],["2024-10-09",23.06,23.21,21.63,22.7,3280400.0],["2024-10-10",22.13,22.91,21.56,22.0,2445000.0],["2024-10-11",21.57,23.175,21.5,23.1,2315000.0],["2024-10-14",23.0,23.58,22.3,22.76,1863200.0],["2024-10-15",22.75,22.77,21.53,22.44,1676200.0],["2024-10-16",25.31,26.9,24.2,25.41,6604000.0],["2024-10-17",25.4,25.48,22.355,22.44,4374800.0],["2024-10-18",22.75,23.12,21.58,21.6,3137400.0],["2024-10-21",21.44,21.6,20.4,21.33,2883700.0],["2024-10-22",20.8,21.0,19.86,20.39,6168700.0],["2024-10-23",20.11,20.57,19.49,19.91,2614300.0],["2024-10-24",20.0,20.17,19.12,19.4,2463900.0],["2024-10-25",19.61,19.938,18.95,19.0,2932500.0],["2024-10-28",19.25,20.19,19.22,19.47,1834600.0],["2024-10-29",19.08,19.32,17.65,18.23,4355600.0],["2024-10-30",18.19,18.61,17.53,18.18,1757300.0],["2024-10-31",18.03,18.23,17.45,17.84,2215400.0],["2024-11-01",17.89,18.55,17.859,18.05,1755100.0],["2024-11-04",18.1,18.95,18.1,18.25,1841600.0],["2024-11-05",18.04,18.82,18.04,18.51,1755900.0],["2024-11-06",18.29,18.4,16.26,16.86,6776500.0],["2024-11-07",18.78,18.935,16.36,16.77,7297500.0],["2024-11-08",16.59,16.9,15.68,16.49,4214400.0],["2024-11-11",16.78,17.563,16.62,17.26,2106800.0],["2024-11-12",16.83,16.995,15.44,15.8,3641700.0],["2024-11-13",16.03,16.46,15.28,15.54,2515400.0],["2024-11-14",15.57,15.87,15.075,15.1,2586500.0],["2024-11-15",15.23,15.41,14.18,14.28,3790300.0],["2024-11-18",14.29,14.895,14.14,14.5,3384700.0],["2024-11-19",14.25,14.48,13.73,14.1,3484000.0],["2024-11-20",13.99,14.18,13.47,13.98,2663200.0],["2024-11-21",14.19,14.46,13.91,14.0,2161700.0],["2024-11-22",14.1,14.37,13.78,14.31,2109000.0],["2024-11-25",14.78,15.32,14.41,15.05,3131100.0],["2024-11-26",14.72,15.04,14.23,14.34,1879000.0],["2024-11-27",14.5,14.96,14.3,14.48,1321800.0],["2024-11-29",14.59,15.04,14.52,14.8,1050100.0],["2024-12-02",14.68,15.376,14.37,15.21,1486900.0],["2024-12-03",14.8,14.81,13.8,13.82,2363100.0],["2024-12-04",13.81,14.4,13.66,14.34,1650000.0],["2024-12-05",14.28,14.34,13.45,13.48,1570700.0],["2024-12-06",13.75,14.01,13.24,13.36,1742400.0],["2024-12-09",13.65,14.53,13.51,14.3,1841400.0],["2024-12-10",14.1,14.41,13.626,13.7,1169500.0],["2024-12-11",13.81,13.99,13.41,13.62,1164600.0],["2024-12-12",13.58,13.59,12.93,13.15,1050400.0],["2024-12-13",13.05,13.36,13.031,13.14,1058700.0],["2024-12-16",13.05,13.25,12.9,12.93,1571200.0],["2024-12-17",12.81,13.08,12.68,12.97,1253900.0],["2024-12-18",13.08,13.75,12.33,12.49,1830800.0],["2024-12-19",12.62,12.695,11.97,11.99,1272400.0],["2024-12-20",11.71,12.61,11.64,12.05,3876000.0],["2024-12-23",12.1,12.36,11.93,12.05,1785300.0],["2024-12-24",12.08,12.09,11.8,11.9,865400.0],["2024-12-26",11.78,12.42,11.7,12.39,1263000.0],["2024-12-27",12.24,12.696,12.16,12.47,1411700.0],["2024-12-30",12.2,12.24,11.71,12.02,1303400.0],["2024-12-31",12.19,12.28,11.594,11.88,2154500.0],["2025-01-02",12.29,12.65,11.87,12.17,1260400.0],["2025-01-03",12.33,13.1,12.23,13.02,1581200.0],["2025-01-06",13.76,14.16,13.557,13.9,2397100.0],["2025-01-07",14.25,14.3,13.07,13.3,1491600.0],["2025-01-08",13.08,13.21,12.79,13.16,1385700.0],["2025-01-10",12.77,13.02,12.38,12.54,1313700.0],["2025-01-13",12.22,12.77,11.67,12.73,1624300.0],["2025-01-14",13.05,13.19,12.46,12.47,1184800.0],["2025-01-15",13.1,13.28,12.65,12.72,1150800.0],["2025-01-16",12.49,12.69,12.11,12.56,1326700.0],["2025-01-17",12.68,12.9,12.45,12.72,1371900.0],["2025-01-21",12.82,12.82,11.52,11.65,2179700.0],["2025-01-22",11.56,11.734,11.29,11.33,1761400.0],["2025-01-23",11.2,11.69,11.132,11.66,1699900.0],["2025-01-24",11.7,11.86,11.42,11.53,1502500.0],["2025-01-27",11.2,11.21,10.67,10.98,1714800.0],["2025-01-28",11.1,11.715,10.78,11.39,2318200.0],["2025-01-29",11.41,11.63,11.16,11.56,1251800.0],["2025-01-30",11.71,11.96,11.58,11.75,1061300.0],["2025-01-31",11.83,12.18,11.665,11.69,1164200.0],["2025-02-03",10.93,11.795,10.79,11.57,1367300.0],["2025-02-04",11.58,11.744,11.33,11.61,1176200.0],["2025-02-05",11.62,11.688,11.14,11.28,1356300.0],["2025-02-06",11.46,11.85,11.32,11.63,1289400.0],["2025-02-07",11.66,11.724,11.28,11.47,1068600.0],["2025-02-10",11.52,12.06,11.42,12.0,1786400.0],["2025-02-11",11.81,12.71,11.7,12.14,2477400.0],["2025-02-12",11.79,12.361,11.42,11.75,4936700.0],["2025-02-13",9.12,9.82,8.425,9.0,12444200.0],["2025-02-14",9.05,9.495,8.25,8.63,5249200.0],["2025-02-18",8.64,8.94,8.28,8.54,2799800.0],["2025-02-19",8.46,8.682,8.3,8.3,1800400.0],["2025-02-20",8.3,8.36,8.015,8.15,2371000.0],["2025-02-21",8.29,8.44,7.96,8.04,2209900.0],["2025-02-24",8.04,8.05,7.66,7.77,2150100.0],["2025-02-25",7.79,7.93,7.45,7.46,2445000.0],["2025-02-26",7.6,7.789,7.37,7.38,1821400.0],["2025-02-27",7.46,7.73,7.42,7.55,2662000.0],["2025-02-28",7.52,7.72,7.37,7.61,2057300.0],["2025-03-03",7.72,7.86,7.17,7.17,2131300.0],["2025-03-04",6.87,7.36,6.7,7.3,2072500.0],["2025-03-05",7.37,7.855,7.31,7.84,1480800.0],["2025-03-06",7.69,7.9,7.62,7.8,1528900.0],["2025-03-07",7.8,8.125,7.75,7.95,1776400.0],["2025-03-10",7.75,8.109,7.55,7.69,2153300.0],["2025-03-11",7.67,7.794,7.31,7.43,1185800.0],["2025-03-12",7.46,7.48,7.24,7.37,1527600.0],["2025-03-13",7.3,7.37,6.87,6.93,1271300.0],["2025-03-14",6.995,7.39,6.96,7.38,1179500.0],["2025-03-17",7.38,7.525,7.21,7.35,1049800.0],["2025-03-18",7.26,7.3,6.99,7.04,1155800.0],["2025-03-19",7.01,7.44,7.01,7.35,1230300.0],["2025-03-20",7.12,7.24,6.9,6.93,1437700.0],["2025-03-21",6.72,7.075,6.6,7.04,1498900.0],["2025-03-24",7.09,7.21,6.865,7.07,1316000.0],["2025-03-25",7.01,7.219,6.915,7.15,1780300.0],["2025-03-26",7.14,7.293,6.945,7.04,1031100.0],["2025-03-27",6.97,7.05,6.843,6.95,1082800.0],["2025-03-28",6.94,7.06,6.55,6.58,1946200.0],["2025-03-31",6.4,6.51,6.229,6.39,1900600.0],["2025-04-01",6.38,6.456,6.255,6.35,1122600.0],["2025-04-02",6.17,6.475,6.13,6.42,999400.0],["2025-04-03",6.03,6.06,5.46,5.62,2393900.0],["2025-04-04",5.31,5.495,5.03,5.47,2905300.0],["2025-04-07",5.12,5.67,5.0,5.34,2705600.0],["2025-04-08",5.54,5.64,4.9,5.02,2168500.0],["2025-04-09",4.89,5.64,4.8,5.51,3728000.0],["2025-04-10",5.33,5.4,4.99,5.1,1864600.0],["2025-04-11",5.13,5.215,4.91,5.16,1694500.0],["2025-04-14",5.38,5.44,5.209,5.31,1333600.0],["2025-04-15",5.23,5.465,5.135,5.18,1621100.0],["2025-04-16",5.1,5.43,5.093,5.17,1608900.0],["2025-04-17",5.19,5.25,5.06,5.21,1174700.0],["2025-04-21",5.1,5.15,4.96,5.07,1238200.0],["2025-04-22",5.13,5.235,5.05,5.16,1147900.0],["2025-04-23",5.41,5.59,5.105,5.23,1652200.0],["2025-04-24",5.29,5.47,5.26,5.46,1572700.0],["2025-04-25",5.42,5.58,5.3,5.55,837200.0],["2025-04-28",5.53,5.71,5.4,5.57,983100.0],["2025-04-29",5.55,5.59,5.37,5.4,1151800.0],["2025-04-30",5.25,5.46,5.178,5.4,1305200.0],["2025-05-01",5.47,5.58,5.412,5.55,1201000.0],["2025-05-02",5.68,5.95,5.59,5.83,1471300.0],["2025-05-05",5.72,5.8,5.46,5.49,1354000.0],["2025-05-06",5.45,5.59,5.4,5.5,1536300.0],["2025-05-07",5.54,5.73,5.5,5.69,2344800.0],["2025-05-08",4.285,4.76,4.16,4.31,10004200.0],["2025-05-09",4.45,4.965,4.29,4.95,3837000.0],["2025-05-12",5.24,5.45,5.2,5.26,3079000.0],["2025-05-13",5.38,6.045,5.312,5.94,4126800.0],["2025-05-14",5.83,5.99,5.63,5.73,2125900.0],["2025-05-15",5.61,5.74,5.43,5.69,1762700.0],["2025-05-16",5.69,6.54,5.64,6.34,2891400.0],["2025-05-19",6.08,6.325,5.93,6.22,2566300.0],["2025-05-20",6.19,6.435,6.01,6.35,2023700.0],["2025-05-21",6.24,6.34,5.94,6.09,2605400.0],["2025-05-22",6.04,6.465,6.0,6.42,1885300.0],["2025-05-23",6.19,6.7,6.15,6.39,3828500.0],["2025-05-27",6.5,6.92,6.36,6.68,2888900.0],["2025-05-28",6.7,6.79,6.41,6.42,1467800.0],["2025-05-29",6.2,6.32,5.76,5.96,2347700.0],["2025-05-30",5.91,5.91,5.735,5.76,1529100.0],["2025-06-02",5.76,5.76,5.505,5.69,1544800.0],["2025-06-03",5.75,6.09,5.554,5.84,1557000.0],["2025-06-04",5.85,6.02,5.83,5.91,1249400.0],["2025-06-05",5.96,5.98,5.76,5.79,1242100.0],["2025-06-06",5.88,6.12,5.806,6.02,1263900.0],["2025-06-09",6.15,6.36,6.143,6.17,1311700.0],["2025-06-10",6.29,6.41,6.19,6.38,1363400.0],["2025-06-11",6.44,6.535,6.3,6.5,1357600.0],["2025-06-12",6.38,6.48,6.27,6.42,971000.0],["2025-06-13",6.25,6.35,6.135,6.16,944400.0],["2025-06-16",6.36,6.415,6.175,6.29,1228700.0],["2025-06-17",6.19,6.305,5.915,5.94,932800.0],["2025-06-18",5.93,6.125,5.89,5.92,924900.0],["2025-06-20",5.95,5.955,5.67,5.79,2208700.0],["2025-06-23",5.72,5.92,5.635,5.82,1200500.0],["2025-06-24",5.88,6.14,5.87,6.07,1084300.0],["2025-06-25",6.1,6.11,5.72,5.73,1516800.0],["2025-06-26",5.76,6.205,5.75,6.15,1846900.0],["2025-06-27",6.07,6.148,5.84,5.88,2760900.0],["2025-06-30",5.9,6.075,5.78,5.92,1628100.0],["2025-07-01",5.83,6.355,5.75,6.14,1734100.0],["2025-07-02",6.15,6.435,6.12,6.34,1298600.0],["2025-07-03",6.37,6.584,6.37,6.46,673500.0],["2025-07-07",6.32,6.49,6.17,6.34,1456400.0],["2025-07-08",6.46,7.07,6.365,7.04,3143200.0],["2025-07-09",7.09,7.18,6.65,6.85,2548500.0],["2025-07-10",6.91,7.165,6.81,7.0,1258000.0],["2025-07-11",6.83,6.895,6.662,6.83,1330500.0],["2025-07-14",6.75,6.77,6.53,6.57,1393700.0],["2025-07-15",6.69,6.82,6.48,6.49,1174700.0],["2025-07-16",6.55,6.61,6.25,6.34,1224700.0],["2025-07-17",6.37,6.72,6.35,6.66,1094400.0],["2025-07-18",6.86,7.53,6.842,7.23,2612000.0],["2025-07-21",7.42,7.665,7.321,7.39,2724800.0],["2025-07-22",7.56,7.88,7.4,7.77,2758200.0],["2025-07-23",7.85,8.37,7.72,8.15,3848400.0],["2025-07-24",8.09,8.1,7.55,7.78,2199800.0],["2025-07-25",7.9,7.9,7.625,7.77,1537800.0],["2025-07-28",7.94,7.987,7.68,7.73,1473800.0],["2025-07-29",7.68,8.059,7.355,7.8,3612900.0],["2025-07-30",7.8,8.34,7.705,7.9,3523500.0],["2025-07-31",7.81,8.075,7.525,7.66,2131100.0],["2025-08-01",7.43,7.68,7.18,7.6,2398400.0],["2025-08-04",7.67,7.99,7.6,7.88,1529500.0],["2025-08-05",7.98,8.39,7.855,8.26,2379000.0],["2025-08-06",8.23,8.52,8.03,8.24,6136500.0],["2025-08-07",8.93,9.78,7.505,7.57,7998500.0],["2025-08-08",7.43,7.69,7.13,7.55,3919100.0],["2025-08-11",7.12,7.14,6.576,6.95,4793500.0],["2025-08-12",6.95,7.59,6.885,7.42,2303700.0],["2025-08-13",7.6,7.765,7.33,7.47,2482800.0],["2025-08-14",7.26,7.317,7.025,7.06,1684600.0],["2025-08-15",7.1,7.385,7.06,7.25,2066300.0],["2025-08-18",7.29,7.375,7.1,7.11,1280200.0],["2025-08-19",7.1,7.12,6.79,6.84,1897800.0],["2025-08-20",6.8,6.97,6.615,6.68,1514100.0],["2025-08-21",6.6,6.715,6.45,6.64,1224300.0],["2025-08-22",6.71,7.04,6.67,7.01,1652900.0],["2025-08-25",7.0,7.035,6.88,6.93,908800.0],["2025-08-26",7.05,7.205,6.99,7.12,1281200.0],["2025-08-27",7.1,7.23,6.99,7.02,1086700.0],["2025-08-28",7.1,7.1,6.871,6.96,1338800.0],["2025-08-29",6.96,7.04,6.78,6.84,1079300.0],["2025-09-02",6.68,6.77,6.42,6.66,1404800.0],["2025-09-03",6.62,6.745,6.59,6.67,973200.0],["2025-09-04",6.69,6.7,6.29,6.35,1203600.0],["2025-09-05",6.46,6.815,6.395,6.61,1845500.0],["2025-09-08",6.63,6.84,6.51,6.76,1908200.0],["2025-09-09",6.73,6.75,6.485,6.66,1594000.0],["2025-09-10",6.61,6.69,6.225,6.27,2241200.0],["2025-09-11",6.21,6.825,6.181,6.8,2264700.0],["2025-09-12",6.84,6.84,6.58,6.59,1343100.0],["2025-09-15",6.71,6.809,6.535,6.71,1651300.0],["2025-09-16",6.76,6.9,6.67,6.7,929300.0],["2025-09-17",6.7,6.985,6.49,6.6,1541900.0],["2025-09-18",6.78,7.06,6.61,6.98,1342000.0],["2025-09-19",7.0,7.09,6.755,6.84,2030900.0],["2025-09-22",6.78,7.3,6.595,7.28,1841800.0],["2025-09-23",7.32,7.69,7.07,7.12,1837300.0],["2025-09-24",7.15,7.3,6.98,6.98,958300.0],["2025-09-25",6.83,6.955,6.75,6.87,1143200.0],["2025-09-26",6.85,7.15,6.8,7.1,1159000.0],["2025-09-29",7.21,7.215,6.945,7.08,1770300.0],["2025-09-30",7.03,7.085,6.81,6.96,1399100.0],["2025-10-01",6.89,7.38,6.86,7.3,1386100.0],["2025-10-02",7.35,7.41,7.07,7.21,1363400.0],["2025-10-03",7.528,8.01,7.52,7.76,2400300.0],["2025-10-06",8.5,9.025,8.4,8.7,3729200.0],["2025-10-07",8.72,8.792,7.88,8.06,2255600.0],["2025-10-08",8.18,8.445,8.06,8.31,1975600.0],["2025-10-09",8.29,8.34,7.872,7.95,1522000.0],["2025-10-10",8.05,8.44,7.84,7.97,3863300.0],["2025-10-13",8.13,8.735,8.13,8.46,2024700.0],["2025-10-14",8.05,8.325,7.78,8.09,2404600.0],["2025-10-15",8.48,9.01,8.32,8.82,2525100.0],["2025-10-16",9.15,9.348,8.26,8.31,3127300.0],["2025-10-17",8.15,8.17,7.82,7.94,1708200.0],["2025-10-20",8.14,8.41,8.063,8.31,1141600.0],["2025-10-21",8.33,8.33,7.88,7.92,1955200.0],["2025-10-22",7.85,8.05,7.615,7.81,1862200.0],["2025-10-23",7.91,8.15,7.86,8.15,1177700.0],["2025-10-24",8.39,8.57,8.25,8.5,1406000.0],["2025-10-27",8.58,8.64,7.97,8.13,1819600.0],["2025-10-28",8.08,8.175,7.93,7.99,1043000.0],["2025-10-29",8.0,8.1,7.72,7.9,1461300.0],["2025-10-30",7.74,7.79,7.52,7.53,1175400.0],["2025-10-31",8.0,8.56,7.81,8.14,3377900.0],["2025-11-03",8.16,8.235,7.69,7.75,1685900.0],["2025-11-04",7.45,7.58,7.15,7.19,2044000.0],["2025-11-05",7.19,7.46,7.15,7.41,1752200.0],["2025-11-06",5.065,5.45,4.085,4.11,14122400.0],["2025-11-07",3.86,4.01,3.7,3.86,9068900.0],["2025-11-10",4.0,4.02,3.66,3.67,4676500.0],["2025-11-11",3.66,3.678,3.47,3.62,3579000.0],["2025-11-12",3.63,3.69,3.41,3.43,2654500.0],["2025-11-13",3.33,3.42,3.145,3.22,4254900.0],["2025-11-14",3.02,3.16,3.01,3.08,4281700.0],["2025-11-17",3.05,3.235,3.02,3.06,3002100.0],["2025-11-18",3.04,3.185,2.98,3.12,2791700.0],["2025-11-19",3.15,3.16,3.01,3.08,2342500.0],["2025-11-20",3.12,3.2,2.93,2.93,2446700.0],["2025-11-21",2.94,3.15,2.92,3.1,2849800.0],["2025-11-24",3.06,3.13,3.01,3.13,2119600.0],["2025-11-25",3.13,3.22,3.09,3.21,1344900.0],["2025-11-26",3.21,3.26,3.115,3.16,1298400.0],["2025-11-28",3.18,3.265,3.14,3.22,1590500.0],["2025-12-01",3.16,3.545,3.13,3.36,2455400.0],["2025-12-02",3.4,3.52,3.35,3.42,2133000.0],["2025-12-03",3.45,3.48,3.395,3.48,1533400.0],["2025-12-04",3.5,3.73,3.415,3.63,2561900.0],["2025-12-05",3.59,3.65,3.52,3.54,1887500.0],["2025-12-08",3.57,3.57,3.27,3.29,1710400.0],["2025-12-09",3.21,3.33,3.21,3.3,1625400.0],["2025-12-10",3.26,3.345,3.2,3.3,1594900.0],["2025-12-11",3.28,3.37,3.24,3.37,1184000.0],["2025-12-12",3.4,3.41,3.2,3.22,1047600.0],["2025-12-15",3.25,3.25,3.1,3.11,1308100.0],["2025-12-16",3.1,3.17,3.015,3.08,1565800.0],["2025-12-17",3.1,3.145,2.93,2.94,2006600.0],["2025-12-18",3.0,3.093,2.87,2.9,1673600.0],["2025-12-19",2.91,2.98,2.86,2.96,2707400.0],["2025-12-22",2.99,3.08,2.88,2.91,1369700.0],["2025-12-23",2.94,3.0,2.915,2.95,1829000.0],["2025-12-24",2.94,3.0,2.92,2.97,698100.0],["2025-12-26",2.95,2.99,2.875,2.94,1230200.0],["2025-12-29",2.89,3.005,2.88,2.97,2232500.0],["2025-12-30",2.95,3.045,2.91,2.95,7043100.0],["2025-12-31",2.92,3.0,2.795,2.83,2772400.0],["2026-01-02",2.86,2.97,2.8,2.89,2293800.0],["2026-01-05",2.92,3.25,2.92,3.24,2809500.0],["2026-01-06",3.24,3.416,3.24,3.33,2242400.0],["2026-01-07",3.32,3.34,3.165,3.24,1582500.0],["2026-01-08",3.21,3.36,3.195,3.29,892400.0],["2026-01-09",3.31,3.355,3.19,3.3,1029400.0],["2026-01-12",3.32,3.46,3.275,3.36,1220900.0],["2026-01-13",3.4,3.54,3.28,3.46,1334900.0],["2026-01-14",3.44,3.53,3.39,3.46,1206500.0],["2026-01-15",3.48,3.555,3.4,3.45,1223100.0],["2026-01-16",3.47,3.55,3.42,3.47,1840900.0],["2026-01-20",3.37,3.675,3.365,3.52,1535200.0],["2026-01-21",3.57,3.665,3.485,3.58,1418800.0],["2026-01-22",3.66,3.935,3.64,3.9,2143300.0],["2026-01-23",3.9,3.91,3.75,3.82,1332700.0],["2026-01-26",3.79,3.79,3.56,3.57,1076700.0],["2026-01-27",3.57,3.595,3.5,3.54,840400.0],["2026-01-28",3.59,3.636,3.34,3.43,2487500.0],["2026-01-29",3.46,3.62,3.35,3.61,1882300.0],["2026-01-30",3.51,3.575,3.37,3.37,1069500.0],["2026-02-02",3.33,3.41,3.23,3.25,1160700.0],["2026-02-03",3.32,3.435,3.19,3.35,1565800.0],["2026-02-04",3.4,3.4,3.152,3.29,822200.0],["2026-02-05",3.18,3.206,2.975,3.08,1536900.0],["2026-02-06",3.14,3.485,3.13,3.43,1265200.0],["2026-02-09",3.45,3.529,3.39,3.47,1115800.0],["2026-02-10",3.5,3.6,3.46,3.48,954100.0],["2026-02-11",3.51,3.585,3.45,3.51,921100.0],["2026-02-12",3.51,3.56,3.295,3.33,1010600.0],["2026-02-13",3.35,3.64,3.32,3.53,1371300.0],["2026-02-17",3.51,3.64,3.5,3.56,1428700.0],["2026-02-18",3.55,3.64,3.42,3.49,1200500.0],["2026-02-19",3.45,3.66,3.4,3.62,1241300.0],["2026-02-20",3.56,3.74,3.56,3.61,1495600.0],["2026-02-23",3.54,3.69,3.49,3.54,1060600.0],["2026-02-24",3.56,3.63,3.47,3.56,1327300.0],["2026-02-25",2.58,2.86,2.3,2.57,7636700.0],["2026-02-26",2.61,3.17,2.61,3.14,2784100.0],["2026-02-27",3.04,3.205,2.875,3.12,3895800.0],["2026-03-02",3.02,3.465,3.02,3.28,1882200.0],["2026-03-03",3.2,3.47,3.17,3.34,1944700.0],["2026-03-04",3.38,3.43,3.27,3.35,1281000.0],["2026-03-05",3.22,3.34,3.22,3.27,1742400.0],["2026-03-06",3.19,3.34,3.19,3.22,1386200.0],["2026-03-09",3.18,3.255,3.06,3.21,1321200.0],["2026-03-10",3.16,3.355,3.16,3.25,1500700.0],["2026-03-11",3.2,3.305,3.19,3.26,1329500.0],["2026-03-12",3.24,3.645,3.24,3.59,1891600.0],["2026-03-13",3.63,3.75,3.6,3.65,1511800.0],["2026-03-16",3.74,3.78,3.275,3.39,1111900.0],["2026-03-17",3.38,3.495,3.28,3.29,1157700.0],["2026-03-18",3.24,3.39,3.215,3.23,1126900.0],["2026-03-19",3.16,3.285,3.09,3.23,1199900.0],["2026-03-20",3.19,3.2,3.03,3.06,1970100.0],["2026-03-23",3.15,3.29,3.115,3.26,949600.0],["2026-03-24",3.18,3.3,3.18,3.24,830300.0],["2026-03-25",3.29,3.445,3.25,3.44,820200.0],["2026-03-26",3.41,3.535,3.385,3.42,798200.0],["2026-03-27",3.37,3.44,3.24,3.3,773700.0],["2026-03-30",3.33,3.37,3.105,3.17,2214200.0],["2026-03-31",3.25,3.45,3.23,3.42,1087600.0],["2026-04-01",3.47,3.58,3.46,3.47,1155100.0],["2026-04-02",3.36,3.729,3.32,3.69,1377400.0],["2026-04-06",3.68,3.97,3.68,3.78,994100.0],["2026-04-07",3.72,3.8,3.545,3.69,970400.0],["2026-04-08",3.89,3.9,3.645,3.71,757300.0],["2026-04-09",3.67,3.79,3.47,3.74,1800500.0],["2026-04-10",3.8,3.98,3.32,3.34,2051800.0],["2026-04-13",3.31,3.675,3.25,3.53,1392800.0],["2026-04-14",3.58,3.592,3.22,3.31,1371700.0],["2026-04-15",3.3,3.485,3.3,3.33,1482600.0],["2026-04-16",3.38,3.53,3.26,3.52,1308600.0],["2026-04-17",3.54,3.725,3.42,3.48,1676900.0],["2026-04-20",3.45,3.595,3.38,3.56,1165600.0],["2026-04-21",3.58,3.7,3.47,3.55,1073800.0],["2026-04-22",3.56,3.64,3.155,3.25,2901200.0],["2026-04-23",3.26,3.4,3.22,3.36,2148800.0],["2026-04-24",3.33,3.53,3.29,3.5,1522200.0],["2026-04-27",3.48,3.665,3.455,3.64,1465600.0],["2026-04-28",3.59,3.635,3.505,3.61,1326900.0],["2026-04-29",3.6,3.635,3.51,3.61,778100.0],["2026-04-30",3.57,3.73,3.56,3.71,2153600.0],["2026-05-01",3.75,4.27,3.75,4.27,2320100.0],["2026-05-04",4.25,4.25,3.825,3.88,1606800.0],["2026-05-05",3.92,4.14,3.865,4.14,1590200.0],["2026-05-06",4.15,4.187,4.02,4.12,1844500.0],["2026-05-07",4.67,5.55,4.61,5.12,5397600.0],["2026-05-08",5.205,5.63,5.04,5.04,2013100.0],["2026-05-11",5.0,5.545,4.97,5.12,2196000.0],["2026-05-12",5.08,5.38,5.025,5.06,2543500.0],["2026-05-13",5.15,5.58,5.03,5.4,2721300.0],["2026-05-14",5.32,6.055,5.25,5.82,2993200.0],["2026-05-15",5.64,5.78,5.5,5.6,2023100.0],["2026-05-18",5.6,5.63,5.31,5.33,1270800.0],["2026-05-19",5.19,5.25,4.901,5.06,1295400.0],["2026-05-20",5.03,5.19,4.93,5.1,1088800.0],["2026-05-21",5.06,5.53,5.035,5.47,1615500.0],["2026-05-22",5.56,5.9,5.55,5.79,1306100.0],["2026-05-26",5.9,6.03,5.76,5.97,1269300.0],["2026-05-27",6.0,6.43,5.96,6.36,2272900.0],["2026-05-28",6.31,6.695,6.3,6.37,2076300.0],["2026-05-29",6.35,6.405,6.095,6.4,1606300.0],["2026-06-01",6.36,6.45,6.21,6.22,1252700.0],["2026-06-02",6.18,6.3,6.01,6.22,1373700.0],["2026-06-03",6.23,6.29,5.78,5.9,1348800.0],["2026-06-04",5.83,6.24,5.71,6.23,1250400.0],["2026-06-05",6.16,6.17,5.54,5.64,1267500.0],["2026-06-08",5.8,5.85,5.625,5.64,943200.0],["2026-06-09",5.72,5.788,5.16,5.52,1663900.0],["2026-06-10",5.46,5.69,5.43,5.44,882500.0],["2026-06-11",5.54,5.725,5.41,5.72,1373100.0],["2026-06-12",5.69,6.005,5.669,5.92,941400.0],["2026-06-15",6.14,6.21,5.96,6.04,1225700.0],["2026-06-16",5.93,6.14,5.785,5.82,1808600.0],["2026-06-17",5.8,6.36,5.73,6.05,1559300.0],["2026-06-18",6.18,6.399,5.99,6.32,2201500.0],["2026-06-22",6.31,6.515,6.09,6.37,1797900.0],["2026-06-23",6.17,6.425,5.89,5.9,1631300.0],["2026-06-24",5.92,5.92,5.55,5.73,1263100.0],["2026-06-25",5.83,5.845,5.57,5.68,1206500.0],["2026-06-26",5.5,5.64,5.335,5.63,3371400.0],["2026-06-29",5.64,5.98,5.455,5.98,1972800.0],["2026-06-30",6.0,6.425,5.99,6.34,2063000.0],["2026-07-01",6.39,6.39,5.89,5.93,1187300.0],["2026-07-02",5.91,6.105,5.51,5.58,1513200.0],["2026-07-06",5.62,5.79,5.44,5.47,1132691.197975],["2026-07-07",5.35,5.35,5.035,5.14,1362615.478812],["2026-07-08",5.04,5.21,5.04,5.19,949348.232531],["2026-07-09",5.27,5.335,5.185,5.24,679457.35405],["2026-07-10",5.25,5.25,5.125,5.16,717713.14117],["2026-07-13",5.16,5.23,5.07,5.18,914198.655235],["2026-07-14",5.27,5.385,5.205,5.27,640331.501878],["2026-07-15",5.34,5.48,5.131,5.3,706835.226999],["2026-07-16",5.24,5.44,4.98,5.05,813316.116937],["2026-07-17",4.96,5.245,4.88,5.13,885930.867199],["2026-07-20",5.1,5.21,5.005,5.03,720418.347977],["2026-07-21",5.16,5.445,5.08,5.43,889996.877229],["2026-07-22",5.35,5.47,5.29,5.31,894189.206012],["2026-07-23",5.2,5.3,5.03,5.16,828751.024241],["2026-07-24",5.15,5.15,4.6011,4.67,1195183.351238],["2026-07-27",4.74,4.86,4.58,4.65,1252564.715981],["2026-07-28",4.65,4.65,4.34,4.39,899297.200941],["2026-07-29",4.37,4.425,4.065,4.09,1177041.458429],["2026-07-30",4.25,4.57,4.24,4.51,1303405.345524],["2026-07-31",4.61,4.705,4.45,4.63,991334.336175],["2026-08-03",4.59,4.825,4.49,4.73,897809.687671],["2026-08-04",4.78,5.08,4.78,5.06,1042729.720592]]}