{"t":"AUPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-09-03",4.0,4.0,4.0,4.0,5500.0],["2014-09-04",4.0,4.0,3.73,3.73,1200.0],["2014-09-05",3.73,3.73,3.73,3.73,0.0],["2014-09-08",3.73,3.73,3.73,3.73,0.0],["2014-09-09",3.73,3.73,3.73,3.73,0.0],["2014-09-10",3.68,3.84,3.68,3.84,1500.0],["2014-09-11",4.24,4.24,3.52,3.55,400.0],["2014-09-12",3.55,3.6,3.44,3.6,1700.0],["2014-09-15",3.6,3.6,3.6,3.6,0.0],["2014-09-16",3.5,3.5,3.5,3.5,200.0],["2014-09-17",3.42,3.42,3.4,3.4,2000.0],["2014-09-18",3.41,3.41,3.4,3.4,2100.0],["2014-09-19",3.24,3.5,3.24,3.5,700.0],["2014-09-22",3.5,3.5,3.5,3.5,0.0],["2014-09-23",3.45,3.45,3.45,3.45,100.0],["2014-09-24",3.45,3.45,3.45,3.45,0.0],["2014-09-25",3.3,3.3,3.3,3.3,200.0],["2014-09-26",3.4,3.4,3.4,3.4,100.0],["2014-09-29",3.4,3.4,3.4,3.4,0.0],["2014-09-30",3.2,3.2,3.2,3.2,500.0],["2014-10-01",3.2,3.2,3.2,3.2,0.0],["2014-10-02",3.2,3.2,3.2,3.2,0.0],["2014-10-03",3.32,3.33,3.32,3.33,700.0],["2014-10-06",3.33,3.33,3.33,3.33,0.0],["2014-10-07",3.11,3.11,3.11,3.11,300.0],["2014-10-08",3.11,3.11,3.11,3.11,0.0],["2014-10-09",3.11,3.11,3.11,3.11,0.0],["2014-10-10",3.11,3.11,3.11,3.11,0.0],["2014-10-13",3.11,3.11,3.11,3.11,0.0],["2014-10-14",2.94,3.96,2.35,2.89,2200.0],["2014-10-15",2.35,2.95,1.41,2.94,2000.0],["2014-10-16",3.52,3.52,3.52,3.52,100.0],["2014-10-17",3.29,3.34,3.29,3.34,200.0],["2014-10-20",3.32,3.34,3.32,3.34,2000.0],["2014-10-21",3.4,3.4,3.0,3.05,18300.0],["2014-10-22",3.1,3.1,3.1,3.1,300.0],["2014-10-23",3.25,3.25,3.07,3.07,14400.0],["2014-10-24",3.07,3.35,2.78,2.92,35700.0],["2014-10-27",3.43,3.95,3.1,3.4,51500.0],["2014-10-28",3.16,3.51,3.16,3.5,4200.0],["2014-10-29",3.6,4.01,3.48,4.0,42600.0],["2014-10-30",3.965,3.965,3.49,3.625,2900.0],["2014-10-31",2.91,3.68,2.91,3.6,2700.0],["2014-11-03",3.5,3.79,3.5,3.79,5400.0],["2014-11-04",3.6,3.6,3.6,3.6,300.0],["2014-11-05",3.81,3.81,3.8,3.8,18900.0],["2014-11-06",3.47,3.69,3.47,3.67,600.0],["2014-11-07",3.67,3.67,3.67,3.67,0.0],["2014-11-10",3.58,3.58,3.236,3.5,7200.0],["2014-11-11",3.41,3.72,3.38,3.6,13900.0],["2014-11-12",3.7,3.7,3.5,3.5,6200.0],["2014-11-13",3.51,3.51,3.51,3.51,200.0],["2014-11-14",3.47,3.47,3.47,3.47,600.0],["2014-11-17",3.5,3.55,3.5,3.5,700.0],["2014-11-18",3.5,3.5,3.3,3.3,600.0],["2014-11-19",3.52,3.6,3.25,3.3,2000.0],["2014-11-20",3.4,3.45,3.3,3.35,10600.0],["2014-11-21",4.28,4.35,3.2,3.435,20300.0],["2014-11-24",3.85,3.9,3.32,3.48,15900.0],["2014-11-25",3.61,4.15,3.5,3.81,77500.0],["2014-11-26",4.05,4.15,3.75,3.89,88600.0],["2014-11-28",4.1,4.1,3.8,4.05,16700.0],["2014-12-01",5.39,5.39,3.81,3.87,48800.0],["2014-12-02",4.28,4.32,3.85,3.9,29500.0],["2014-12-03",4.09,4.09,3.77,3.9,33700.0],["2014-12-04",4.2,4.2,3.72,3.85,26100.0],["2014-12-05",3.87,3.95,3.72,3.82,30500.0],["2014-12-08",3.82,4.05,3.74,3.77,28000.0],["2014-12-09",3.8,3.81,3.72,3.73,8200.0],["2014-12-10",3.93,3.93,3.75,3.8,7100.0],["2014-12-11",3.98,3.98,3.72,3.72,9200.0],["2014-12-12",3.72,3.86,3.72,3.74,6800.0],["2014-12-15",3.92,3.92,3.66,3.73,6700.0],["2014-12-16",3.85,3.89,3.65,3.73,5700.0],["2014-12-17",3.75,3.8,3.6,3.65,7700.0],["2014-12-18",3.66,3.66,3.51,3.51,5900.0],["2014-12-19",3.5,3.59,3.499,3.59,14500.0],["2014-12-22",3.69,3.75,3.63,3.73,17100.0],["2014-12-23",3.94,3.94,3.65,3.66,5800.0],["2014-12-24",3.8,3.8,3.6,3.74,7400.0],["2014-12-26",3.96,3.96,3.61,3.65,2900.0],["2014-12-29",3.76,3.89,3.67,3.76,12300.0],["2014-12-30",3.88,3.88,3.5,3.56,13200.0],["2014-12-31",3.82,3.96,3.59,3.64,4600.0],["2015-01-02",3.96,3.96,3.57,3.734,15700.0],["2015-01-05",3.92,3.92,3.6,3.668,32600.0],["2015-01-06",3.8,3.86,3.51,3.51,52800.0],["2015-01-07",3.69,3.852,3.42,3.5,30000.0],["2015-01-08",3.75,3.75,3.56,3.716,14900.0],["2015-01-09",3.75,3.75,3.57,3.621,20300.0],["2015-01-12",3.8,3.8,3.62,3.63,30400.0],["2015-01-13",3.7,3.789,3.63,3.756,8800.0],["2015-01-14",3.79,3.79,3.53,3.61,16700.0],["2015-01-15",3.74,3.75,3.55,3.615,22200.0],["2015-01-16",3.61,3.7,3.56,3.69,19700.0],["2015-01-20",3.76,3.76,3.5,3.59,32700.0],["2015-01-21",3.69,3.7,3.44,3.46,45500.0],["2015-01-22",3.51,3.74,3.46,3.56,38800.0],["2015-01-23",3.61,3.74,3.5,3.54,31200.0],["2015-01-26",3.62,3.7,3.54,3.55,35000.0],["2015-01-27",3.63,3.66,3.5,3.61,10800.0],["2015-01-28",3.66,3.66,3.39,3.39,9600.0],["2015-01-29",3.49,3.53,3.35,3.42,28300.0],["2015-01-30",3.45,3.45,3.08,3.35,28200.0],["2015-02-02",3.5,3.5,3.03,3.459,32600.0],["2015-02-03",3.4,3.42,3.319,3.39,27100.0],["2015-02-04",3.61,3.68,3.35,3.35,31300.0],["2015-02-05",3.51,3.63,3.459,3.5,15700.0],["2015-02-06",3.46,3.57,3.45,3.5,4000.0],["2015-02-09",3.58,3.6,3.35,3.44,9100.0],["2015-02-10",3.55,3.56,3.41,3.46,9600.0],["2015-02-11",3.52,3.535,3.39,3.4,12000.0],["2015-02-12",3.54,3.58,3.417,3.45,18200.0],["2015-02-13",3.53,3.635,3.41,3.46,18500.0],["2015-02-17",3.6,3.6,3.46,3.48,15600.0],["2015-02-18",3.5,3.6,3.49,3.5,36000.0],["2015-02-19",3.56,3.64,3.5,3.575,22000.0],["2015-02-20",3.53,3.84,3.45,3.84,84000.0],["2015-02-23",3.9,3.9,3.6,3.64,36500.0],["2015-02-24",3.7,3.7,3.5,3.58,59300.0],["2015-02-25",3.68,3.68,3.554,3.59,25900.0],["2015-02-26",3.68,4.14,3.56,4.09,131200.0],["2015-02-27",4.11,4.86,3.9,4.7,180500.0],["2015-03-02",4.71,4.96,4.55,4.71,53300.0],["2015-03-03",4.85,4.85,4.52,4.52,51100.0],["2015-03-04",4.68,4.73,4.4,4.51,38800.0],["2015-03-05",4.472,4.61,4.35,4.51,30400.0],["2015-03-06",4.46,4.54,4.273,4.39,14700.0],["2015-03-09",4.27,4.42,4.25,4.38,30900.0],["2015-03-10",4.39,4.43,4.11,4.31,82500.0],["2015-03-11",4.42,4.49,4.35,4.48,36900.0],["2015-03-12",4.45,4.45,4.35,4.36,6000.0],["2015-03-13",4.4,4.49,4.35,4.48,12600.0],["2015-03-16",4.5,4.84,4.5,4.65,59200.0],["2015-03-17",5.1,5.185,4.7,4.75,180600.0],["2015-03-18",4.94,4.97,4.7,4.8,132900.0],["2015-03-19",4.88,5.31,4.75,5.24,1310500.0],["2015-03-20",5.34,5.65,5.13,5.25,271100.0],["2015-03-23",5.25,5.48,5.25,5.3,73200.0],["2015-03-24",5.36,5.36,4.86,4.9,123600.0],["2015-03-25",4.97,5.19,4.6,4.6,87900.0],["2015-03-26",4.6,4.8,4.26,4.45,114700.0],["2015-03-27",4.49,4.6,4.36,4.5,70200.0],["2015-03-30",4.67,4.73,4.41,4.47,72600.0],["2015-03-31",4.57,4.63,4.26,4.36,40900.0],["2015-04-01",4.3,4.49,4.26,4.27,34500.0],["2015-04-02",4.32,4.49,4.28,4.42,32500.0],["2015-04-06",4.48,4.52,4.11,4.19,63500.0],["2015-04-07",4.22,4.45,4.1,4.17,99500.0],["2015-04-08",4.24,4.26,3.67,3.83,184200.0],["2015-04-09",3.97,4.24,3.87,4.23,53900.0],["2015-04-10",4.35,4.35,4.16,4.17,13800.0],["2015-04-13",4.14,4.246,4.01,4.12,47200.0],["2015-04-14",4.11,4.212,4.04,4.04,27100.0],["2015-04-15",3.99,4.17,3.95,4.085,56000.0],["2015-04-16",4.14,4.2,4.1,4.17,32900.0],["2015-04-17",4.17,4.25,4.05,4.076,33300.0],["2015-04-20",4.14,4.14,3.75,3.99,41800.0],["2015-04-21",3.93,3.98,3.67,3.8,52100.0],["2015-04-22",3.86,3.9,3.71,3.852,18900.0],["2015-04-23",3.77,4.035,3.77,4.0,28400.0],["2015-04-24",4.06,4.13,3.78,3.79,37600.0],["2015-04-27",3.86,3.87,3.66,3.78,49300.0],["2015-04-28",3.86,4.198,3.84,4.059,104600.0],["2015-04-29",4.11,4.11,3.85,3.92,44100.0],["2015-04-30",4.01,4.02,3.78,3.82,41300.0],["2015-05-01",3.9,3.9,3.71,3.71,14600.0],["2015-05-04",3.71,4.19,3.71,3.96,78900.0],["2015-05-05",4.01,4.01,3.76,3.85,14100.0],["2015-05-06",3.8,3.8,3.58,3.65,42500.0],["2015-05-07",3.61,3.859,3.51,3.75,25100.0],["2015-05-08",3.81,4.05,3.79,3.94,134000.0],["2015-05-11",3.91,4.049,3.78,3.82,31900.0],["2015-05-12",3.77,3.9,3.72,3.75,32500.0],["2015-05-13",3.75,3.93,3.75,3.87,44900.0],["2015-05-14",3.94,4.31,3.92,4.0,98300.0],["2015-05-15",4.0,4.37,3.75,3.89,82900.0],["2015-05-18",3.95,4.09,3.76,3.84,82700.0],["2015-05-19",3.84,3.849,3.6,3.673,131400.0],["2015-05-20",3.73,3.745,3.55,3.6,49800.0],["2015-05-21",3.62,3.63,3.44,3.61,82900.0],["2015-05-22",3.58,3.62,3.55,3.59,12600.0],["2015-05-26",3.47,3.57,3.45,3.57,16800.0],["2015-05-27",3.54,3.64,3.54,3.6,10400.0],["2015-05-28",3.62,3.62,3.5,3.53,8300.0],["2015-05-29",3.53,3.6,3.45,3.51,53200.0],["2015-06-01",3.57,3.57,3.48,3.52,12900.0],["2015-06-02",3.54,3.6,3.48,3.49,27900.0],["2015-06-03",3.45,3.5,3.33,3.43,55800.0],["2015-06-04",3.41,3.54,3.4,3.52,19600.0],["2015-06-05",3.54,3.556,3.46,3.49,29200.0],["2015-06-08",3.46,3.544,3.44,3.53,32900.0],["2015-06-09",3.49,3.544,3.48,3.49,9200.0],["2015-06-10",3.52,3.529,3.4,3.44,32400.0],["2015-06-11",3.41,3.411,3.32,3.4,53400.0],["2015-06-12",3.36,3.44,3.34,3.37,19200.0],["2015-06-15",3.338,3.45,3.338,3.41,7900.0],["2015-06-16",3.4,3.41,3.34,3.38,12200.0],["2015-06-17",3.41,3.5,3.363,3.5,22900.0],["2015-06-18",3.58,3.58,3.438,3.438,22400.0],["2015-06-19",3.49,3.54,3.4,3.45,29100.0],["2015-06-22",3.48,3.49,3.4,3.46,24700.0],["2015-06-23",3.41,3.42,3.265,3.29,104100.0],["2015-06-24",3.25,3.379,3.24,3.24,36100.0],["2015-06-25",3.3,3.301,3.2,3.21,24300.0],["2015-06-26",3.18,3.25,3.18,3.22,6700.0],["2015-06-29",3.18,3.2,3.01,3.01,41000.0],["2015-06-30",3.11,3.11,2.99,3.02,38400.0],["2015-07-01",3.05,3.39,3.0,3.26,33900.0],["2015-07-02",3.11,3.42,3.0,3.21,1185800.0],["2015-07-06",3.23,3.3,3.16,3.23,15200.0],["2015-07-07",3.2,3.6,3.2,3.58,217500.0],["2015-07-08",3.58,3.6,3.43,3.58,65600.0],["2015-07-09",3.57,3.581,3.43,3.48,14600.0],["2015-07-10",3.48,3.48,3.28,3.36,9300.0],["2015-07-13",3.22,3.6,3.22,3.57,180100.0],["2015-07-14",3.59,3.6,3.49,3.58,17700.0],["2015-07-15",3.586,3.6,3.492,3.51,5500.0],["2015-07-16",3.53,3.6,3.5,3.6,68100.0],["2015-07-17",3.6,3.6,3.51,3.58,16400.0],["2015-07-20",3.53,3.55,3.45,3.55,22100.0],["2015-07-21",3.49,3.53,3.34,3.46,37300.0],["2015-07-22",3.41,3.49,3.41,3.46,11100.0],["2015-07-23",3.44,3.59,3.35,3.51,10300.0],["2015-07-24",3.5,3.65,3.46,3.65,173600.0],["2015-07-27",3.6,3.6,3.41,3.6,228400.0],["2015-07-28",3.55,3.72,3.55,3.7,43000.0],["2015-07-29",3.65,3.75,3.6,3.69,71900.0],["2015-07-30",3.7,3.78,3.6,3.72,16200.0],["2015-07-31",3.78,3.78,3.52,3.7,12300.0],["2015-08-03",3.72,4.3,3.72,4.0,96000.0],["2015-08-04",4.0,4.03,3.81,3.93,41300.0],["2015-08-05",3.95,4.053,3.9,3.9,43700.0],["2015-08-06",3.96,4.01,3.91,3.95,39600.0],["2015-08-07",3.94,4.01,3.61,3.64,100900.0],["2015-08-10",3.67,3.77,3.49,3.74,71800.0],["2015-08-11",3.66,3.8,3.66,3.7,3800.0],["2015-08-12",3.9,3.9,3.53,3.56,29400.0],["2015-08-13",3.58,3.58,3.26,3.4,26300.0],["2015-08-14",3.34,3.46,3.34,3.41,28900.0],["2015-08-17",3.51,3.59,3.5,3.59,18500.0],["2015-08-18",3.59,3.6,3.47,3.47,27000.0],["2015-08-19",3.5,3.53,3.36,3.42,18300.0],["2015-08-20",3.38,3.4,3.17,3.17,23200.0],["2015-08-21",3.28,3.3,3.17,3.19,16700.0],["2015-08-24",3.17,3.17,2.96,2.975,63400.0],["2015-08-25",3.13,3.13,2.91,3.0,40300.0],["2015-08-26",3.06,3.11,2.93,3.0,20700.0],["2015-08-27",3.02,3.13,2.97,3.01,30400.0],["2015-08-28",3.0,3.18,2.95,3.03,139200.0],["2015-08-31",3.23,3.48,3.1,3.4,81300.0],["2015-09-01",3.43,3.5,3.35,3.48,90200.0],["2015-09-02",3.46,3.47,3.35,3.44,24400.0],["2015-09-03",3.48,3.48,3.36,3.4,11700.0],["2015-09-04",3.35,3.48,3.25,3.41,17000.0],["2015-09-08",3.44,3.49,3.29,3.46,17300.0],["2015-09-09",3.49,3.49,3.29,3.45,19500.0],["2015-09-10",3.4,3.429,3.35,3.39,13100.0],["2015-09-11",3.36,3.418,3.36,3.36,7000.0],["2015-09-14",3.36,3.38,3.36,3.38,2700.0],["2015-09-15",3.37,3.47,3.36,3.41,15500.0],["2015-09-16",3.4,3.49,3.3,3.3,16900.0],["2015-09-17",3.3,3.46,3.3,3.38,12000.0],["2015-09-18",3.49,3.59,3.32,3.42,75000.0],["2015-09-21",3.46,3.49,3.42,3.43,22500.0],["2015-09-22",3.42,3.45,3.3,3.32,12700.0],["2015-09-23",3.38,3.38,3.27,3.31,10100.0],["2015-09-24",3.28,3.32,3.28,3.31,6800.0],["2015-09-25",3.33,3.33,3.05,3.05,86000.0],["2015-09-28",3.03,3.03,2.78,2.79,39100.0],["2015-09-29",2.84,2.9,2.79,2.79,29300.0],["2015-09-30",2.91,2.91,2.8,2.84,16200.0],["2015-10-01",2.84,2.93,2.84,2.9,11900.0],["2015-10-02",2.9,3.08,2.89,3.01,14300.0],["2015-10-05",3.01,3.34,3.01,3.03,16300.0],["2015-10-06",3.01,3.07,2.93,3.05,20300.0],["2015-10-07",3.03,3.11,2.93,3.09,5200.0],["2015-10-08",3.06,3.14,3.01,3.03,14500.0],["2015-10-09",3.03,3.08,2.95,3.04,18400.0],["2015-10-12",3.01,3.298,2.87,2.99,5900.0],["2015-10-13",3.0,3.02,2.91,2.99,8000.0],["2015-10-14",2.96,3.004,2.91,2.92,5700.0],["2015-10-15",2.95,2.95,2.87,2.93,9600.0],["2015-10-16",2.94,3.04,2.94,2.99,16100.0],["2015-10-19",2.96,3.15,2.96,3.1,11100.0],["2015-10-20",3.08,3.19,3.01,3.11,4900.0],["2015-10-21",3.08,3.22,3.0,3.01,67600.0],["2015-10-22",3.0,3.01,2.86,2.97,22200.0],["2015-10-23",3.03,3.05,2.936,3.02,12300.0],["2015-10-26",2.98,3.07,2.98,3.0,21900.0],["2015-10-27",3.0,3.03,2.96,3.0,23300.0],["2015-10-28",3.0,3.13,2.97,3.0,41700.0],["2015-10-29",3.0,3.078,2.96,2.964,10200.0],["2015-10-30",2.93,2.93,2.82,2.92,14600.0],["2015-11-02",3.0,3.05,2.82,3.02,44100.0],["2015-11-03",2.92,3.02,2.92,3.01,18400.0],["2015-11-04",3.0,3.02,2.92,2.95,34000.0],["2015-11-05",2.95,3.0,2.91,2.97,2100.0],["2015-11-06",2.96,2.97,2.92,2.96,11800.0],["2015-11-09",2.92,2.96,2.905,2.93,19100.0],["2015-11-10",2.96,2.96,2.87,2.89,11500.0],["2015-11-11",2.88,2.93,2.88,2.92,9200.0],["2015-11-12",2.88,2.88,2.75,2.75,11500.0],["2015-11-13",2.78,2.84,2.72,2.76,6200.0],["2015-11-16",2.73,2.786,2.73,2.75,11400.0],["2015-11-17",2.75,2.776,2.69,2.7,35700.0],["2015-11-18",2.7,2.7,2.541,2.604,50700.0],["2015-11-19",2.6,2.61,2.474,2.5,32700.0],["2015-11-20",2.5,2.51,2.35,2.37,27300.0],["2015-11-23",2.35,2.42,2.34,2.35,66300.0],["2015-11-24",2.69,3.04,2.55,2.55,156000.0],["2015-11-25",2.59,2.6,2.51,2.51,69700.0],["2015-11-27",2.55,2.6,2.535,2.55,16100.0],["2015-11-30",2.55,2.59,2.52,2.52,39200.0],["2015-12-01",2.5,2.68,2.46,2.49,53900.0],["2015-12-02",2.46,2.58,2.43,2.472,28100.0],["2015-12-03",2.59,2.59,2.41,2.419,32300.0],["2015-12-04",2.422,2.45,2.38,2.45,8700.0],["2015-12-07",2.47,2.47,2.38,2.42,26700.0],["2015-12-08",2.37,2.45,2.37,2.38,16800.0],["2015-12-09",2.41,2.44,2.37,2.37,3800.0],["2015-12-10",2.4,2.429,2.36,2.375,9600.0],["2015-12-11",2.36,2.37,2.262,2.27,16700.0],["2015-12-14",2.25,2.28,2.09,2.122,50900.0],["2015-12-15",2.11,2.17,2.11,2.11,48800.0],["2015-12-16",2.17,2.34,2.14,2.25,55100.0],["2015-12-17",2.21,2.444,2.21,2.42,34500.0],["2015-12-18",2.36,2.681,2.36,2.58,31600.0],["2015-12-21",2.66,2.66,2.6,2.61,15200.0],["2015-12-22",2.67,2.67,2.47,2.51,17500.0],["2015-12-23",2.52,2.52,2.43,2.5,12300.0],["2015-12-24",2.49,2.54,2.49,2.49,2200.0],["2015-12-28",2.48,2.561,2.48,2.51,13600.0],["2015-12-29",2.51,2.51,2.365,2.49,13100.0],["2015-12-30",2.42,2.49,2.251,2.44,66200.0],["2015-12-31",2.4,2.5,2.4,2.47,12300.0],["2016-01-04",2.45,2.51,2.4,2.4,32700.0],["2016-01-05",2.51,2.69,2.44,2.651,39100.0],["2016-01-06",2.69,2.69,2.565,2.655,24100.0],["2016-01-07",2.65,2.651,2.45,2.45,34300.0],["2016-01-08",2.55,2.55,2.41,2.42,35700.0],["2016-01-11",2.42,2.51,2.24,2.24,27300.0],["2016-01-12",2.35,2.35,2.19,2.27,49100.0],["2016-01-13",2.24,2.3,2.1,2.11,29100.0],["2016-01-14",2.11,2.11,1.96,2.01,50500.0],["2016-01-15",1.98,1.98,1.42,1.8,51800.0],["2016-01-19",1.81,1.91,1.73,1.74,45200.0],["2016-01-20",1.7,1.86,1.5,1.86,65300.0],["2016-01-21",1.88,2.0,1.76,1.89,51900.0],["2016-01-22",1.98,2.17,1.95,2.1,25500.0],["2016-01-25",2.21,2.21,2.09,2.09,17600.0],["2016-01-26",2.15,2.26,2.1,2.22,34500.0],["2016-01-27",2.17,2.17,2.05,2.1,18400.0],["2016-01-28",2.11,2.13,2.09,2.09,5100.0],["2016-01-29",2.07,2.14,2.0,2.0,39800.0],["2016-02-01",2.07,2.13,2.021,2.124,9700.0],["2016-02-02",2.11,2.24,2.11,2.23,9400.0],["2016-02-03",2.19,2.19,2.12,2.14,4000.0],["2016-02-04",2.18,2.19,2.1,2.19,10100.0],["2016-02-05",2.17,2.21,2.16,2.19,8800.0],["2016-02-08",2.22,3.3,2.22,2.59,863700.0],["2016-02-09",2.45,2.59,2.3,2.48,125500.0],["2016-02-10",2.4,2.56,2.4,2.5,21800.0],["2016-02-11",2.45,2.56,2.18,2.24,73600.0],["2016-02-12",2.23,2.33,2.17,2.26,42300.0],["2016-02-16",2.54,2.54,2.2,2.25,63100.0],["2016-02-17",2.36,2.44,2.23,2.39,39100.0],["2016-02-18",2.33,2.37,2.15,2.18,53800.0],["2016-02-19",2.15,2.22,2.13,2.15,18400.0],["2016-02-22",2.17,2.27,2.15,2.27,29200.0],["2016-02-23",2.19,2.27,2.14,2.2,15600.0],["2016-02-24",2.2,2.22,2.05,2.16,27900.0],["2016-02-25",2.11,2.25,2.05,2.11,33600.0],["2016-02-26",2.11,2.3,2.1,2.11,47100.0],["2016-02-29",2.09,2.37,2.07,2.37,60500.0],["2016-03-01",2.3,2.43,2.05,2.09,85300.0],["2016-03-02",2.35,2.65,2.277,2.6,176500.0],["2016-03-03",2.64,2.88,2.38,2.55,114300.0],["2016-03-04",2.47,2.526,2.27,2.49,41100.0],["2016-03-07",2.51,2.61,2.45,2.49,44500.0],["2016-03-08",2.5,2.59,2.32,2.39,26200.0],["2016-03-09",2.4,2.58,2.371,2.46,30200.0],["2016-03-10",2.5,2.63,2.48,2.63,20200.0],["2016-03-11",2.63,2.65,2.56,2.63,28400.0],["2016-03-14",2.58,2.86,2.57,2.86,62400.0],["2016-03-15",2.93,3.16,2.9,3.08,88100.0],["2016-03-16",3.09,3.1,3.0,3.01,50100.0],["2016-03-17",2.98,3.03,2.85,3.0,26600.0],["2016-03-18",3.0,3.13,3.0,3.04,27300.0],["2016-03-21",3.15,3.25,3.052,3.1,61700.0],["2016-03-22",3.08,3.135,3.0,3.0,28500.0],["2016-03-23",3.0,3.064,2.96,3.0,54700.0],["2016-03-24",3.0,3.04,3.0,3.0,14100.0],["2016-03-28",3.01,3.08,3.0,3.03,13800.0],["2016-03-29",3.0,3.0,2.8,2.99,25400.0],["2016-03-30",3.0,3.0,2.81,2.95,24000.0],["2016-03-31",2.99,3.0,2.9,2.91,24800.0],["2016-04-01",2.93,2.99,2.92,2.95,12700.0],["2016-04-04",3.01,3.1,2.98,3.0,28100.0],["2016-04-05",3.085,3.085,2.7,2.72,28200.0],["2016-04-06",2.84,2.97,2.84,2.96,16300.0],["2016-04-07",2.88,2.9,2.78,2.88,16700.0],["2016-04-08",2.94,2.99,2.77,2.85,11500.0],["2016-04-11",2.97,2.98,2.8,2.94,102600.0],["2016-04-12",2.92,3.0,2.82,3.0,16700.0],["2016-04-13",3.03,3.03,2.93,2.95,12100.0],["2016-04-14",2.99,2.99,2.9,2.95,12400.0],["2016-04-15",2.92,2.977,2.91,2.94,10500.0],["2016-04-18",2.95,3.0,2.93,2.99,6900.0],["2016-04-19",3.0,3.0,2.96,3.0,45800.0],["2016-04-20",2.99,3.0,2.96,2.96,22400.0],["2016-04-21",2.99,3.0,2.931,3.0,6900.0],["2016-04-22",2.99,2.99,2.71,2.99,27800.0],["2016-04-25",2.76,2.94,2.74,2.87,11400.0],["2016-04-26",2.88,2.88,2.85,2.88,2500.0],["2016-04-27",2.88,2.89,2.75,2.89,41100.0],["2016-04-28",2.89,2.96,2.881,2.92,8700.0],["2016-04-29",2.91,2.98,2.9,2.92,24200.0],["2016-05-02",3.0,3.0,2.957,3.0,63400.0],["2016-05-03",3.0,3.0,2.75,2.89,27800.0],["2016-05-04",2.83,2.83,2.7,2.7,22000.0],["2016-05-05",2.74,2.76,2.67,2.73,18100.0],["2016-05-06",2.56,2.71,2.35,2.49,106700.0],["2016-05-09",2.48,2.56,2.38,2.49,34000.0],["2016-05-10",2.56,2.56,2.31,2.4,27000.0],["2016-05-11",2.4,2.43,2.33,2.38,11200.0],["2016-05-12",2.37,2.441,2.26,2.26,19400.0],["2016-05-13",2.24,2.29,2.164,2.17,48900.0],["2016-05-16",2.26,2.29,2.21,2.29,26400.0],["2016-05-17",2.31,2.39,2.3,2.39,7500.0],["2016-05-18",2.41,2.41,2.28,2.32,7000.0],["2016-05-19",2.34,2.44,2.25,2.39,41200.0],["2016-05-20",2.44,2.67,2.366,2.48,60100.0],["2016-05-23",2.45,2.64,2.45,2.48,20900.0],["2016-05-24",2.52,2.55,2.4,2.53,29600.0],["2016-05-25",2.5,2.61,2.5,2.57,7700.0],["2016-05-26",2.6,2.7,2.49,2.53,16100.0],["2016-05-27",2.54,2.612,2.49,2.515,19400.0],["2016-05-31",2.56,2.97,2.51,2.97,68800.0],["2016-06-01",2.88,2.91,2.82,2.91,78800.0],["2016-06-02",2.86,2.92,2.78,2.9,46400.0],["2016-06-03",2.87,3.0,2.84,3.0,59000.0],["2016-06-06",3.0,3.0,2.84,2.87,73300.0],["2016-06-07",2.84,2.886,2.77,2.84,32000.0],["2016-06-08",2.85,2.95,2.84,2.88,22700.0],["2016-06-09",2.9,2.9,2.81,2.88,16200.0],["2016-06-10",2.85,2.85,2.66,2.69,43000.0],["2016-06-13",2.7,2.77,2.57,2.64,28900.0],["2016-06-14",2.72,2.9,2.62,2.9,26800.0],["2016-06-15",2.57,2.71,2.449,2.56,134000.0],["2016-06-16",2.5,2.71,2.43,2.71,57600.0],["2016-06-17",2.57,2.65,2.5,2.59,35100.0],["2016-06-20",2.65,2.7,2.533,2.655,41900.0],["2016-06-21",2.63,2.67,2.44,2.44,51400.0],["2016-06-22",2.61,2.75,2.501,2.647,70700.0],["2016-06-23",2.6,2.73,2.6,2.66,20000.0],["2016-06-24",2.5,2.71,2.5,2.6,52800.0],["2016-06-27",2.63,2.7,2.52,2.6,10700.0],["2016-06-28",2.6,2.72,2.515,2.7,11600.0],["2016-06-29",2.84,2.92,2.654,2.87,67400.0],["2016-06-30",2.88,2.99,2.77,2.77,68900.0],["2016-07-01",3.0,3.0,2.94,3.0,135600.0],["2016-07-05",3.0,3.01,2.91,2.93,76600.0],["2016-07-06",3.0,3.29,2.95,3.27,123500.0],["2016-07-07",3.1,3.27,3.06,3.09,131700.0],["2016-07-08",3.1,3.125,3.03,3.1,49800.0],["2016-07-11",3.1,3.1,2.9,3.07,65100.0],["2016-07-12",3.043,3.1,3.03,3.08,27200.0],["2016-07-13",3.08,3.1,2.984,3.085,39600.0],["2016-07-14",3.038,3.1,3.0,3.09,31300.0],["2016-07-15",3.05,3.05,3.01,3.04,23000.0],["2016-07-18",3.01,3.04,2.99,3.02,46700.0],["2016-07-19",3.0,3.05,3.0,3.04,17200.0],["2016-07-20",3.05,3.05,3.02,3.02,17600.0],["2016-07-21",2.99,3.04,2.99,3.03,19200.0],["2016-07-22",3.05,3.06,3.013,3.03,88700.0],["2016-07-25",3.05,3.05,3.019,3.03,19200.0],["2016-07-26",3.04,3.04,2.95,2.99,43000.0],["2016-07-27",3.0,3.05,2.95,3.02,39700.0],["2016-07-28",3.001,3.05,2.983,3.05,21300.0],["2016-07-29",3.05,3.44,3.0,3.401,319100.0],["2016-08-01",3.53,3.6,3.47,3.6,258500.0],["2016-08-02",3.52,3.52,3.33,3.46,82400.0],["2016-08-03",3.5,3.5,3.44,3.45,89600.0],["2016-08-04",3.49,3.5,3.39,3.5,128600.0],["2016-08-05",3.6,3.6,3.45,3.6,200000.0],["2016-08-08",3.55,3.7,3.52,3.67,265100.0],["2016-08-09",3.6,3.78,3.547,3.66,133300.0],["2016-08-10",3.67,4.15,3.67,4.12,386100.0],["2016-08-11",4.21,4.49,4.14,4.26,339800.0],["2016-08-12",4.26,4.34,3.61,4.09,295300.0],["2016-08-15",2.18,2.2,1.738,1.81,11892600.0],["2016-08-16",2.05,2.73,1.9,2.31,17892700.0],["2016-08-17",2.64,2.73,2.4,2.44,7434000.0],["2016-08-18",2.41,2.47,2.26,2.26,2203400.0],["2016-08-19",2.27,2.32,2.09,2.15,1642200.0],["2016-08-22",2.16,2.23,2.01,2.17,999900.0],["2016-08-23",2.22,2.23,2.138,2.17,553800.0],["2016-08-24",2.17,2.2,1.93,2.03,1185000.0],["2016-08-25",2.05,2.08,1.95,1.98,557900.0],["2016-08-26",1.96,2.02,1.93,1.95,511200.0],["2016-08-29",1.98,1.98,1.91,1.94,324600.0],["2016-08-30",1.94,1.97,1.92,1.95,258400.0],["2016-08-31",1.95,1.99,1.93,1.94,416400.0],["2016-09-01",1.98,1.99,1.88,1.95,616000.0],["2016-09-02",1.98,2.15,1.93,2.05,1858100.0],["2016-09-06",2.05,2.08,2.0,2.06,599700.0],["2016-09-07",2.09,2.15,2.061,2.1,862600.0],["2016-09-08",2.14,2.19,2.12,2.15,791700.0],["2016-09-09",2.2,2.2,2.1,2.15,576000.0],["2016-09-12",2.16,2.2,2.105,2.15,589800.0],["2016-09-13",2.2,2.2,2.02,2.09,733400.0],["2016-09-14",2.1,2.1,1.97,2.04,462600.0],["2016-09-15",2.01,2.08,2.01,2.05,313800.0],["2016-09-16",2.06,2.07,2.0,2.06,306900.0],["2016-09-19",2.08,2.12,2.045,2.07,308300.0],["2016-09-20",2.1,2.15,2.089,2.12,488300.0],["2016-09-21",2.16,2.18,2.1,2.13,366700.0],["2016-09-22",2.13,2.3,2.13,2.283,1349500.0],["2016-09-23",2.3,2.405,2.3,2.4,2420500.0],["2016-09-26",2.43,2.465,2.35,2.39,691300.0],["2016-09-27",2.42,2.45,2.32,2.4,430700.0],["2016-09-28",2.43,2.44,2.37,2.42,453800.0],["2016-09-29",2.59,2.66,2.42,2.64,2981000.0],["2016-09-30",3.0,3.72,2.93,3.01,31700800.0],["2016-10-03",3.09,3.28,3.07,3.24,3791300.0],["2016-10-04",3.28,3.75,3.24,3.5,6431600.0],["2016-10-05",3.56,4.13,3.53,4.05,9977700.0],["2016-10-06",5.22,5.69,4.93,5.1,30977000.0],["2016-10-07",4.8,5.05,4.24,4.7,8939200.0],["2016-10-10",4.9,5.09,4.43,4.75,3116400.0],["2016-10-11",4.74,4.76,4.45,4.47,1763800.0],["2016-10-12",4.5,4.51,4.21,4.28,2117900.0],["2016-10-13",4.1,4.34,4.09,4.29,1964800.0],["2016-10-14",4.34,4.38,4.018,4.16,1479700.0],["2016-10-17",4.18,4.652,3.58,4.36,3874000.0],["2016-10-18",4.4,4.44,4.03,4.13,1345500.0],["2016-10-19",4.03,4.23,4.03,4.1,733800.0],["2016-10-20",4.06,4.15,3.78,3.83,1014800.0],["2016-10-21",3.82,3.95,3.63,3.68,1363900.0],["2016-10-24",3.7,3.74,3.42,3.67,1519400.0],["2016-10-25",3.67,3.697,3.35,3.44,1379300.0],["2016-10-26",3.45,3.67,3.31,3.34,1079200.0],["2016-10-27",3.39,3.43,3.06,3.17,1256400.0],["2016-10-28",3.18,3.34,3.1,3.23,822000.0],["2016-10-31",3.25,3.27,2.99,3.03,608400.0],["2016-11-01",3.05,3.05,2.92,2.94,737100.0],["2016-11-02",2.95,2.98,2.71,2.77,939200.0],["2016-11-03",3.25,3.31,2.52,2.55,4473600.0],["2016-11-04",2.52,2.78,2.45,2.7,1056700.0],["2016-11-07",2.71,2.839,2.5,2.58,1255900.0],["2016-11-08",2.6,2.605,2.47,2.55,469600.0],["2016-11-09",2.52,2.75,2.45,2.53,1090800.0],["2016-11-10",2.64,3.14,2.56,2.95,2861600.0],["2016-11-11",3.04,3.22,2.92,3.13,1847400.0],["2016-11-14",3.24,3.44,3.14,3.35,1828300.0],["2016-11-15",3.39,3.885,3.35,3.86,2575600.0],["2016-11-16",3.93,4.9,3.87,4.05,6089500.0],["2016-11-17",3.97,4.12,3.39,3.43,3050900.0],["2016-11-18",3.35,3.94,3.25,3.64,1397200.0],["2016-11-21",3.8,3.8,3.4,3.5,1099500.0],["2016-11-22",3.45,3.51,3.22,3.24,1212900.0],["2016-11-23",3.16,3.27,3.05,3.13,1001400.0],["2016-11-25",3.1,3.28,3.07,3.17,307100.0],["2016-11-28",3.14,3.17,2.96,3.0,879500.0],["2016-11-29",2.95,2.999,2.85,2.97,692500.0],["2016-11-30",2.95,3.09,2.95,3.04,578700.0],["2016-12-01",3.02,3.08,2.939,2.96,496400.0],["2016-12-02",2.99,3.0,2.85,2.89,582500.0],["2016-12-05",2.9,3.1,2.89,3.04,563100.0],["2016-12-06",3.1,3.1,2.95,3.04,416100.0],["2016-12-07",3.0,3.0,2.85,2.9,480100.0],["2016-12-08",2.9,2.921,2.83,2.85,443200.0],["2016-12-09",2.85,2.9,2.8,2.81,327900.0],["2016-12-12",2.89,2.89,2.68,2.73,646500.0],["2016-12-13",3.0,3.0,2.7,2.79,855500.0],["2016-12-14",2.82,2.82,2.61,2.66,702500.0],["2016-12-15",2.65,2.75,2.58,2.65,646200.0],["2016-12-16",2.7,2.81,2.66,2.78,709200.0],["2016-12-19",2.81,2.92,2.69,2.81,1862300.0],["2016-12-20",2.93,2.93,2.66,2.7,1402200.0],["2016-12-21",2.68,2.75,2.6,2.72,528500.0],["2016-12-22",2.19,2.2,2.02,2.15,7111100.0],["2016-12-23",2.17,2.18,2.07,2.18,1144900.0],["2016-12-27",2.2,2.22,2.13,2.14,1144000.0],["2016-12-28",2.14,2.15,2.04,2.06,1467000.0],["2016-12-29",2.06,2.15,2.06,2.15,957500.0],["2016-12-30",2.15,2.15,2.09,2.1,927500.0],["2017-01-03",2.14,2.15,2.09,2.15,787700.0],["2017-01-04",2.23,2.23,2.11,2.14,1216400.0],["2017-01-05",2.18,2.18,2.11,2.14,709900.0],["2017-01-06",2.16,2.367,2.12,2.36,1780100.0],["2017-01-09",2.5,2.5,2.25,2.3,1634100.0],["2017-01-10",2.3,2.35,2.25,2.34,663300.0],["2017-01-11",2.35,2.417,2.35,2.41,1197100.0],["2017-01-12",2.42,2.42,2.3,2.35,795500.0],["2017-01-13",2.4,2.4,2.3,2.36,644200.0],["2017-01-17",2.39,2.46,2.32,2.36,673000.0],["2017-01-18",2.34,2.4,2.31,2.38,1286000.0],["2017-01-19",2.4,2.72,2.38,2.48,4734200.0],["2017-01-20",2.53,2.65,2.45,2.53,895700.0],["2017-01-23",2.51,2.63,2.45,2.63,974500.0],["2017-01-24",2.65,3.15,2.64,3.13,6072900.0],["2017-01-25",3.28,3.55,2.87,2.97,9780700.0],["2017-01-26",2.9,3.14,2.78,3.05,2421100.0],["2017-01-27",3.29,3.47,3.11,3.22,7000700.0],["2017-01-30",3.2,3.335,3.05,3.2,2113600.0],["2017-01-31",3.24,3.24,3.06,3.08,1393200.0],["2017-02-01",3.11,3.24,2.95,3.16,1560900.0],["2017-02-02",3.14,3.25,3.0,3.17,1161500.0],["2017-02-03",3.2,3.33,3.15,3.24,1516900.0],["2017-02-06",3.27,3.38,3.22,3.34,1584600.0],["2017-02-07",3.25,3.46,3.23,3.25,2396700.0],["2017-02-08",3.28,3.3,3.11,3.21,995900.0],["2017-02-09",3.17,3.32,3.17,3.29,796200.0],["2017-02-10",3.25,3.315,3.21,3.22,520100.0],["2017-02-13",3.25,3.63,3.24,3.62,4631500.0],["2017-02-14",3.75,3.78,3.51,3.66,3048500.0],["2017-02-15",3.69,3.69,3.56,3.63,880800.0],["2017-02-16",3.56,3.98,3.54,3.73,3562900.0],["2017-02-17",3.76,3.81,3.62,3.73,1356100.0],["2017-02-21",3.82,3.83,3.59,3.68,1402200.0],["2017-02-22",3.62,3.64,3.35,3.4,2036300.0],["2017-02-23",3.4,3.42,3.23,3.28,1255100.0],["2017-02-24",3.3,3.74,3.29,3.72,2437900.0],["2017-02-27",3.73,3.75,3.61,3.7,1053300.0],["2017-02-28",3.68,3.68,3.5,3.56,756400.0],["2017-03-01",3.63,3.75,3.576,3.71,4518900.0],["2017-03-02",5.95,6.0,4.35,4.53,47961200.0],["2017-03-03",4.7,5.08,4.6,4.81,13092400.0],["2017-03-06",5.0,5.42,4.96,5.36,11877100.0],["2017-03-07",5.54,7.32,5.47,7.1,49388400.0],["2017-03-08",6.95,7.37,6.56,7.16,21602400.0],["2017-03-09",7.28,8.28,7.16,7.78,27516700.0],["2017-03-10",7.98,8.64,7.91,8.5,21944200.0],["2017-03-13",8.7,10.54,8.55,10.54,39105700.0],["2017-03-14",8.03,8.6,7.65,7.9,38892100.0],["2017-03-15",8.14,8.33,7.51,7.77,11858000.0],["2017-03-16",8.0,8.12,7.65,7.72,7017800.0],["2017-03-17",7.92,8.06,7.65,7.7,6662500.0],["2017-03-20",8.0,9.23,7.67,8.78,27755300.0],["2017-03-21",9.14,9.83,8.21,8.37,28223600.0],["2017-03-22",8.52,8.92,8.28,8.53,9726000.0],["2017-03-23",8.58,8.8,8.31,8.39,5819500.0],["2017-03-24",8.46,8.51,7.76,8.02,8331400.0],["2017-03-27",8.22,8.3,7.6,7.74,9465200.0],["2017-03-28",7.52,7.73,6.7,7.16,16832800.0],["2017-03-29",7.22,7.67,7.11,7.3,6560300.0],["2017-03-30",7.35,7.35,6.93,7.01,5185800.0],["2017-03-31",6.96,7.46,6.86,7.34,5923400.0],["2017-04-03",7.39,7.4,6.97,6.97,4046400.0],["2017-04-04",7.0,7.19,6.85,6.92,3744500.0],["2017-04-05",7.11,7.135,6.695,6.75,4748300.0],["2017-04-06",6.75,6.81,6.425,6.59,6687300.0],["2017-04-07",7.05,7.3,6.82,7.05,11220000.0],["2017-04-10",7.0,7.24,6.835,7.0,4576800.0],["2017-04-11",7.24,7.48,7.05,7.1,6746600.0],["2017-04-12",7.1,7.12,6.9,6.94,2551800.0],["2017-04-13",6.94,7.04,6.77,6.83,2198600.0],["2017-04-17",6.86,6.9,6.67,6.69,2687100.0],["2017-04-18",6.98,6.98,6.71,6.8,2465500.0],["2017-04-19",6.8,7.07,6.72,6.92,3724600.0],["2017-04-20",6.99,7.13,6.85,7.0,5322200.0],["2017-04-21",7.35,7.86,6.99,7.11,26615100.0],["2017-04-24",7.09,7.1,6.76,6.99,4873500.0],["2017-04-25",6.97,7.01,6.83,6.98,2390500.0],["2017-04-26",6.9,7.43,6.88,7.36,4254800.0],["2017-04-27",7.36,7.53,7.08,7.1,3704200.0],["2017-04-28",7.11,7.13,6.915,7.01,1851700.0],["2017-05-01",7.0,7.43,6.98,7.38,4513100.0],["2017-05-02",7.52,7.98,7.12,7.37,12759100.0],["2017-05-03",7.31,7.32,7.07,7.26,2499100.0],["2017-05-04",7.22,7.27,7.03,7.2,1976900.0],["2017-05-05",7.15,7.189,7.0,7.02,2509100.0],["2017-05-08",7.08,7.18,7.01,7.07,1910500.0],["2017-05-09",7.12,7.17,7.03,7.15,1370900.0],["2017-05-10",7.13,7.61,7.06,7.35,3685300.0],["2017-05-11",7.3,7.75,7.15,7.53,4444200.0],["2017-05-12",7.48,7.76,7.41,7.68,3930700.0],["2017-05-15",7.89,8.19,7.2,7.24,7375100.0],["2017-05-16",7.19,7.44,7.035,7.33,2761500.0],["2017-05-17",7.2,7.29,7.04,7.06,2634100.0],["2017-05-18",7.07,7.29,7.06,7.19,1812500.0],["2017-05-19",7.15,7.28,7.1,7.17,1842400.0],["2017-05-22",7.16,7.18,7.05,7.09,1614500.0],["2017-05-23",7.11,7.12,6.88,6.97,1959900.0],["2017-05-24",6.95,7.03,6.88,6.92,1460600.0],["2017-05-25",6.92,6.95,6.53,6.59,4273400.0],["2017-05-26",6.54,6.57,6.329,6.36,2655600.0],["2017-05-30",6.44,6.46,5.96,5.99,3175800.0],["2017-05-31",6.02,6.33,5.74,6.24,3844700.0],["2017-06-01",6.24,6.4,6.14,6.25,1324900.0],["2017-06-02",6.26,6.47,6.26,6.46,1869500.0],["2017-06-05",6.4,6.5,6.23,6.28,1811300.0],["2017-06-06",6.25,6.43,6.2,6.36,1243800.0],["2017-06-07",6.3,6.49,6.15,6.2,1444000.0],["2017-06-08",6.18,6.3,6.15,6.21,945000.0],["2017-06-09",6.21,6.27,5.959,6.03,1624000.0],["2017-06-12",5.99,6.1,5.9,5.99,1087500.0],["2017-06-13",6.03,6.179,6.01,6.06,837900.0],["2017-06-14",6.02,6.08,5.89,5.97,934700.0],["2017-06-15",5.92,6.053,5.9,5.94,748500.0],["2017-06-16",6.12,6.24,6.0,6.03,1946700.0],["2017-06-19",5.96,6.25,5.92,6.12,1605200.0],["2017-06-20",6.14,6.77,6.12,6.73,3549000.0],["2017-06-21",6.8,6.87,6.21,6.5,4028700.0],["2017-06-22",6.33,6.637,6.32,6.39,1824800.0],["2017-06-23",6.3,6.68,6.3,6.63,1656100.0],["2017-06-26",6.7,6.71,6.39,6.48,1366400.0],["2017-06-27",6.45,6.62,6.07,6.1,2001400.0],["2017-06-28",6.08,6.345,6.061,6.25,1007900.0],["2017-06-29",6.12,6.25,6.11,6.16,903000.0],["2017-06-30",6.16,6.27,6.07,6.13,879300.0],["2017-07-03",6.19,6.34,6.17,6.33,576000.0],["2017-07-05",6.3,6.41,6.23,6.35,745800.0],["2017-07-06",6.27,6.44,6.2,6.28,871200.0],["2017-07-07",6.21,6.41,6.21,6.36,706700.0],["2017-07-10",6.3,6.42,6.2,6.24,595500.0],["2017-07-11",6.2,6.38,6.2,6.24,915000.0],["2017-07-12",6.28,6.33,6.21,6.24,1109100.0],["2017-07-13",6.3,6.405,6.26,6.39,930100.0],["2017-07-14",6.36,6.79,6.33,6.72,2572800.0],["2017-07-17",6.8,7.68,6.75,7.45,9283300.0],["2017-07-18",7.09,7.22,6.74,6.78,4572400.0],["2017-07-19",6.82,7.07,6.7,6.78,2608200.0],["2017-07-20",6.79,6.9,6.57,6.6,1442900.0],["2017-07-21",6.59,6.78,6.49,6.55,1661300.0],["2017-07-24",6.57,6.59,6.35,6.51,1897800.0],["2017-07-25",6.54,6.54,6.39,6.42,928000.0],["2017-07-26",6.4,6.69,6.4,6.55,1588200.0],["2017-07-27",6.49,6.55,6.24,6.31,1453000.0],["2017-07-28",6.4,6.4,6.26,6.31,738800.0],["2017-07-31",6.3,6.38,6.26,6.31,742400.0],["2017-08-01",6.3,6.43,6.1,6.12,1462000.0],["2017-08-02",6.1,6.33,6.07,6.26,1076200.0],["2017-08-03",6.25,6.3,5.92,6.09,1021000.0],["2017-08-04",6.1,6.189,6.1,6.15,446700.0],["2017-08-07",6.12,6.151,6.0,6.04,755500.0],["2017-08-08",6.02,6.13,5.92,5.95,948200.0],["2017-08-09",5.95,6.15,5.91,5.95,1059800.0],["2017-08-10",5.99,5.99,5.66,5.71,1408300.0],["2017-08-11",5.8,6.07,5.7,6.05,1287300.0],["2017-08-14",6.05,6.25,6.02,6.17,1071300.0],["2017-08-15",6.14,6.25,6.04,6.21,749800.0],["2017-08-16",6.2,6.34,6.1,6.23,875900.0],["2017-08-17",6.19,6.3,6.1,6.11,547500.0],["2017-08-18",6.1,6.194,6.01,6.1,579800.0],["2017-08-21",6.08,6.16,5.983,6.1,436700.0],["2017-08-22",6.04,6.169,5.95,6.1,906900.0],["2017-08-23",5.98,6.14,5.98,6.06,557400.0],["2017-08-24",6.01,6.12,5.99,6.07,748300.0],["2017-08-25",6.05,6.11,6.0,6.02,550300.0],["2017-08-28",6.05,6.1,5.983,6.04,722700.0],["2017-08-29",6.02,6.1,6.0,6.06,597700.0],["2017-08-30",6.02,6.147,6.01,6.08,869700.0],["2017-08-31",6.07,6.616,6.06,6.49,2717700.0],["2017-09-01",6.4,6.567,6.26,6.37,1385100.0],["2017-09-05",6.32,6.4,6.14,6.3,848700.0],["2017-09-06",6.25,6.6,6.23,6.59,1188100.0],["2017-09-07",6.6,6.948,6.5,6.9,2404800.0],["2017-09-08",6.94,7.079,6.655,6.74,1789100.0],["2017-09-11",6.82,6.83,6.591,6.82,1136700.0],["2017-09-12",6.73,6.789,6.36,6.38,1492300.0],["2017-09-13",6.3,6.38,6.15,6.2,1349700.0],["2017-09-14",6.4,6.43,6.18,6.32,670500.0],["2017-09-15",6.35,6.385,6.24,6.27,569800.0],["2017-09-18",6.25,6.39,6.211,6.27,525800.0],["2017-09-19",6.23,6.29,6.16,6.21,570800.0],["2017-09-20",6.3,6.45,6.22,6.41,985300.0],["2017-09-21",6.39,6.415,6.237,6.25,733500.0],["2017-09-22",6.27,6.3,6.165,6.22,507100.0],["2017-09-25",6.21,6.3,6.15,6.18,634500.0],["2017-09-26",6.19,6.24,6.1,6.11,472700.0],["2017-09-27",6.19,6.35,6.19,6.26,993400.0],["2017-09-28",6.26,6.35,6.19,6.2,570900.0],["2017-09-29",6.18,6.29,6.17,6.27,401000.0],["2017-10-02",6.26,6.759,6.26,6.71,2739500.0],["2017-10-03",6.78,6.85,6.33,6.33,1492900.0],["2017-10-04",6.33,6.54,6.33,6.45,897600.0],["2017-10-05",6.48,6.61,6.459,6.5,686500.0],["2017-10-06",6.61,6.84,6.51,6.56,1449400.0],["2017-10-09",6.57,6.59,6.35,6.42,665700.0],["2017-10-10",6.5,6.51,6.4,6.43,487900.0],["2017-10-11",6.41,6.55,6.39,6.49,579000.0],["2017-10-12",6.5,6.69,6.48,6.58,781600.0],["2017-10-13",6.62,7.6,6.59,7.09,7053800.0],["2017-10-16",7.16,7.28,6.66,6.77,2557700.0],["2017-10-17",6.78,6.92,6.62,6.7,1623100.0],["2017-10-18",6.75,6.77,6.45,6.51,1479100.0],["2017-10-19",6.51,6.55,6.35,6.46,1651800.0],["2017-10-20",6.68,6.72,6.1,6.15,3584200.0],["2017-10-23",6.21,6.27,5.93,6.04,1693500.0],["2017-10-24",5.88,5.98,5.551,5.75,3846700.0],["2017-10-25",5.75,5.98,5.7,5.82,1705400.0],["2017-10-26",5.82,5.82,5.539,5.61,1465800.0],["2017-10-27",5.76,5.775,5.64,5.71,1016900.0],["2017-10-30",5.83,5.978,5.76,5.92,1004900.0],["2017-10-31",5.97,5.99,5.81,5.88,699900.0],["2017-11-01",5.92,5.92,5.69,5.74,729500.0],["2017-11-02",5.74,5.85,5.71,5.76,559300.0],["2017-11-03",5.74,5.9,5.66,5.82,900300.0],["2017-11-06",5.82,5.88,5.71,5.76,698300.0],["2017-11-07",5.74,5.79,5.625,5.65,772800.0],["2017-11-08",5.67,5.76,5.6,5.75,650700.0],["2017-11-09",5.71,5.81,5.655,5.72,567300.0],["2017-11-10",5.67,5.807,5.652,5.77,629300.0],["2017-11-13",5.71,5.77,5.58,5.62,724500.0],["2017-11-14",5.63,5.72,5.31,5.34,1624700.0],["2017-11-15",5.33,5.35,4.68,5.0,2915800.0],["2017-11-16",5.03,5.25,5.03,5.19,963600.0],["2017-11-17",5.19,5.253,5.09,5.14,519800.0],["2017-11-20",5.13,5.18,4.999,5.13,650600.0],["2017-11-21",5.12,5.21,5.1,5.11,485000.0],["2017-11-22",5.12,5.32,5.08,5.27,696400.0],["2017-11-24",5.28,5.43,5.23,5.26,526100.0],["2017-11-27",5.26,5.42,5.21,5.36,768700.0],["2017-11-28",5.3,5.4,5.15,5.26,563900.0],["2017-11-29",5.25,5.28,5.1,5.12,588900.0],["2017-11-30",5.14,5.29,5.11,5.28,858500.0],["2017-12-01",5.34,5.34,5.16,5.3,566400.0],["2017-12-04",5.25,5.36,5.14,5.17,653400.0],["2017-12-05",5.17,5.26,5.0,5.0,595600.0],["2017-12-06",4.99,5.069,4.65,4.7,1731000.0],["2017-12-07",4.73,4.97,4.65,4.92,840600.0],["2017-12-08",4.99,5.091,4.93,5.06,493400.0],["2017-12-11",5.1,5.13,4.99,5.01,589900.0],["2017-12-12",4.96,5.08,4.91,4.95,765200.0],["2017-12-13",4.95,5.029,4.804,4.91,928800.0],["2017-12-14",4.95,4.97,4.74,4.76,966100.0],["2017-12-15",4.74,4.8,4.64,4.64,3259500.0],["2017-12-18",4.73,4.75,4.61,4.63,1367000.0],["2017-12-19",4.41,4.91,4.41,4.84,1382200.0],["2017-12-20",4.85,4.935,4.83,4.85,658600.0],["2017-12-21",4.87,4.9,4.6,4.63,1352300.0],["2017-12-22",4.68,4.84,4.62,4.81,1104000.0],["2017-12-26",4.81,4.829,4.62,4.67,903700.0],["2017-12-27",4.7,4.87,4.64,4.78,827500.0],["2017-12-28",4.72,4.86,4.565,4.65,1323600.0],["2017-12-29",4.61,4.69,4.51,4.53,1373800.0],["2018-01-02",4.55,4.85,4.52,4.85,855500.0],["2018-01-03",4.85,5.08,4.85,4.98,1093900.0],["2018-01-04",5.02,5.35,4.95,5.25,1454400.0],["2018-01-05",5.24,5.28,4.955,5.21,1068300.0],["2018-01-08",5.24,5.24,5.01,5.02,512900.0],["2018-01-09",5.06,5.17,5.0,5.13,472300.0],["2018-01-10",5.1,5.19,5.07,5.19,368400.0],["2018-01-11",5.22,5.37,5.125,5.26,624900.0],["2018-01-12",5.26,5.5,5.24,5.35,1043600.0],["2018-01-16",5.44,5.6,5.29,5.37,1651100.0],["2018-01-17",5.4,5.79,5.23,5.66,3681400.0],["2018-01-18",5.59,5.65,5.41,5.49,1075400.0],["2018-01-19",5.69,5.77,5.45,5.57,1138600.0],["2018-01-22",5.71,5.8,5.61,5.8,1249000.0],["2018-01-23",5.82,6.0,5.79,5.99,1015700.0],["2018-01-24",6.1,6.105,5.81,5.96,1211100.0],["2018-01-25",5.99,6.049,5.67,5.69,1099100.0],["2018-01-26",5.77,5.88,5.62,5.62,749800.0],["2018-01-29",5.5,5.64,5.4,5.42,1099000.0],["2018-01-30",5.43,5.54,5.3,5.51,614000.0],["2018-01-31",5.55,5.572,5.26,5.3,580100.0],["2018-02-01",5.29,5.29,5.13,5.175,982200.0],["2018-02-02",5.24,5.24,5.02,5.04,878500.0],["2018-02-05",5.02,5.14,4.85,4.85,712500.0],["2018-02-06",4.78,5.2,4.76,5.16,872500.0],["2018-02-07",5.12,5.27,5.05,5.17,595300.0],["2018-02-08",5.4,5.45,5.06,5.06,833200.0],["2018-02-09",5.1,5.185,4.8,5.1,824800.0],["2018-02-12",5.12,5.34,5.03,5.21,627900.0],["2018-02-13",5.2,5.33,5.14,5.25,414100.0],["2018-02-14",5.23,5.42,5.19,5.32,538700.0],["2018-02-15",5.39,5.39,5.21,5.29,358400.0],["2018-02-16",5.28,5.33,5.2,5.22,294800.0],["2018-02-20",5.21,5.44,5.2,5.43,496000.0],["2018-02-21",5.48,5.77,5.43,5.46,1112700.0],["2018-02-22",5.46,5.63,5.38,5.46,497700.0],["2018-02-23",5.5,5.67,5.48,5.6,753300.0],["2018-02-26",5.66,5.663,5.47,5.53,556800.0],["2018-02-27",5.55,5.61,5.28,5.34,714900.0],["2018-02-28",5.37,5.458,5.2,5.21,405100.0],["2018-03-01",5.25,5.29,5.06,5.09,589700.0],["2018-03-02",5.06,5.3,5.06,5.28,540200.0],["2018-03-05",5.3,5.4,5.25,5.32,494600.0],["2018-03-06",5.35,5.39,5.19,5.3,314700.0],["2018-03-07",5.23,5.35,5.184,5.34,368200.0],["2018-03-08",5.35,5.4,5.23,5.4,419700.0],["2018-03-09",5.41,5.54,5.33,5.54,432200.0],["2018-03-12",5.6,5.649,5.377,5.54,785400.0],["2018-03-13",5.55,5.565,5.31,5.35,335400.0],["2018-03-14",5.35,5.43,5.25,5.36,373100.0],["2018-03-15",5.39,5.44,5.32,5.36,299200.0],["2018-03-16",5.68,5.99,5.501,5.71,4509700.0],["2018-03-19",5.7,5.86,5.57,5.76,1130000.0],["2018-03-20",5.74,5.81,5.4,5.405,1123100.0],["2018-03-21",5.48,5.61,5.431,5.52,491600.0],["2018-03-22",5.5,5.61,5.4,5.42,406200.0],["2018-03-23",5.43,5.52,5.25,5.25,436500.0],["2018-03-26",5.35,5.38,5.2,5.38,582600.0],["2018-03-27",5.4,5.46,5.13,5.17,463900.0],["2018-03-28",5.17,5.288,5.05,5.19,434800.0],["2018-03-29",5.23,5.3,5.11,5.19,306100.0],["2018-04-02",5.19,5.27,5.01,5.06,712000.0],["2018-04-03",5.13,5.28,5.013,5.21,510300.0],["2018-04-04",5.15,5.3,5.06,5.29,506500.0],["2018-04-05",5.28,5.289,5.13,5.2,403300.0],["2018-04-06",5.15,5.255,5.08,5.15,423500.0],["2018-04-09",5.2,5.35,5.157,5.16,572300.0],["2018-04-10",5.2,5.44,5.17,5.39,683500.0],["2018-04-11",5.36,5.47,5.35,5.38,280600.0],["2018-04-12",5.4,5.47,5.38,5.44,471000.0],["2018-04-13",5.45,5.5,5.39,5.44,499800.0],["2018-04-16",5.5,5.51,5.4,5.43,499500.0],["2018-04-17",5.49,5.57,5.43,5.45,882100.0],["2018-04-18",5.45,5.65,5.422,5.59,480800.0],["2018-04-19",5.63,5.65,5.41,5.45,327200.0],["2018-04-20",5.44,5.49,5.4,5.435,167100.0],["2018-04-23",5.45,5.55,5.411,5.45,332300.0],["2018-04-24",5.48,5.58,5.4,5.42,353200.0],["2018-04-25",5.5,5.5,5.23,5.38,608700.0],["2018-04-26",5.36,5.45,5.334,5.37,369100.0],["2018-04-27",5.38,5.43,5.34,5.35,282800.0],["2018-04-30",5.38,5.42,5.21,5.25,537000.0],["2018-05-01",5.24,5.31,5.11,5.27,350800.0],["2018-05-02",5.24,5.34,5.15,5.28,240600.0],["2018-05-03",5.26,5.32,5.18,5.19,475000.0],["2018-05-04",5.19,5.33,5.12,5.22,443300.0],["2018-05-07",5.24,5.265,5.16,5.21,378500.0],["2018-05-08",5.21,5.33,5.18,5.2,414300.0],["2018-05-09",5.24,5.3,5.19,5.22,477800.0],["2018-05-10",5.25,5.29,5.22,5.26,307600.0],["2018-05-11",5.22,5.68,5.22,5.6,1027700.0],["2018-05-14",5.62,6.4,5.61,6.23,3336800.0],["2018-05-15",6.22,6.415,6.02,6.28,1557800.0],["2018-05-16",6.3,6.69,6.28,6.36,1418600.0],["2018-05-17",6.4,6.49,6.0,6.11,1183700.0],["2018-05-18",6.11,6.24,6.0,6.06,852000.0],["2018-05-21",6.1,6.16,5.72,5.77,809800.0],["2018-05-22",5.8,5.99,5.73,5.83,458800.0],["2018-05-23",5.78,5.99,5.75,5.84,367200.0],["2018-05-24",5.81,5.91,5.79,5.84,327100.0],["2018-05-25",5.84,5.94,5.8,5.84,301700.0],["2018-05-29",5.85,5.89,5.711,5.76,349400.0],["2018-05-30",5.76,5.83,5.74,5.81,231400.0],["2018-05-31",5.81,5.86,5.76,5.83,243300.0],["2018-06-01",5.83,5.949,5.81,5.83,405100.0],["2018-06-04",5.85,5.85,5.66,5.7,516700.0],["2018-06-05",5.7,5.75,5.62,5.69,362000.0],["2018-06-06",5.7,5.74,5.64,5.72,233600.0],["2018-06-07",5.72,5.78,5.54,5.58,424700.0],["2018-06-08",5.6,5.68,5.48,5.52,466800.0],["2018-06-11",5.51,5.57,5.4,5.48,338800.0],["2018-06-12",5.48,5.63,5.41,5.57,256900.0],["2018-06-13",5.59,5.68,5.547,5.59,246200.0],["2018-06-14",5.64,5.66,5.5,5.65,345900.0],["2018-06-15",5.63,6.01,5.57,5.9,826600.0],["2018-06-18",6.05,6.35,5.87,5.87,1532700.0],["2018-06-19",5.9,6.0,5.81,5.98,553200.0],["2018-06-20",5.99,6.14,5.97,6.04,648000.0],["2018-06-21",6.04,6.085,5.81,5.84,532500.0],["2018-06-22",5.83,5.91,5.68,5.73,497800.0],["2018-06-25",5.79,5.79,5.62,5.65,359000.0],["2018-06-26",5.62,5.713,5.45,5.68,499300.0],["2018-06-27",5.72,5.73,5.45,5.47,360400.0],["2018-06-28",5.5,5.61,5.33,5.58,345700.0],["2018-06-29",5.58,5.72,5.565,5.63,261500.0],["2018-07-02",5.64,5.65,5.54,5.55,209200.0],["2018-07-03",5.73,5.74,5.55,5.62,175800.0],["2018-07-05",5.63,5.68,5.536,5.65,208600.0],["2018-07-06",5.65,5.78,5.636,5.74,467300.0],["2018-07-09",5.7,5.85,5.681,5.71,265100.0],["2018-07-10",5.73,5.79,5.67,5.68,291100.0],["2018-07-11",5.64,5.76,5.62,5.71,185100.0],["2018-07-12",5.8,5.88,5.63,5.77,597900.0],["2018-07-13",5.75,6.09,5.75,5.95,804900.0],["2018-07-16",6.0,6.04,5.7,5.72,500200.0],["2018-07-17",5.72,5.805,5.64,5.67,322200.0],["2018-07-18",5.7,5.72,5.63,5.7,280400.0],["2018-07-19",5.7,5.79,5.65,5.72,339400.0],["2018-07-20",5.76,5.82,5.699,5.81,277900.0],["2018-07-23",5.81,5.96,5.79,5.93,348400.0],["2018-07-24",5.97,5.98,5.75,5.8,411700.0],["2018-07-25",5.8,5.88,5.8,5.87,229400.0],["2018-07-26",5.74,5.89,5.74,5.76,300300.0],["2018-07-27",5.75,5.8,5.549,5.59,480900.0],["2018-07-30",5.59,5.59,5.25,5.31,952400.0],["2018-07-31",5.33,5.466,5.28,5.41,393500.0],["2018-08-01",5.5,5.5,5.35,5.41,244000.0],["2018-08-02",5.37,5.57,5.32,5.47,320100.0],["2018-08-03",5.43,5.49,5.31,5.33,398100.0],["2018-08-06",5.31,5.355,5.25,5.27,241200.0],["2018-08-07",5.22,5.39,5.22,5.36,300100.0],["2018-08-08",5.36,5.4,5.3,5.35,356800.0],["2018-08-09",5.37,5.55,5.354,5.45,424500.0],["2018-08-10",5.46,5.64,5.31,5.37,378200.0],["2018-08-13",5.3,5.44,5.28,5.28,502000.0],["2018-08-14",5.26,5.35,5.23,5.3,419800.0],["2018-08-15",5.28,5.445,5.24,5.44,374000.0],["2018-08-16",5.47,5.55,5.33,5.43,239600.0],["2018-08-17",5.43,5.45,5.25,5.32,355000.0],["2018-08-20",5.34,5.35,5.25,5.27,294800.0],["2018-08-21",5.27,5.36,5.27,5.34,383200.0],["2018-08-22",5.31,5.5,5.31,5.495,365800.0],["2018-08-23",5.48,5.5,5.35,5.35,309200.0],["2018-08-24",5.34,5.47,5.33,5.41,225500.0],["2018-08-27",5.42,5.54,5.41,5.49,264800.0],["2018-08-28",5.5,5.74,5.5,5.73,467800.0],["2018-08-29",5.84,5.85,5.7,5.85,405300.0],["2018-08-30",5.85,5.9,5.42,5.45,839600.0],["2018-08-31",5.45,5.63,5.45,5.58,475300.0],["2018-09-04",5.56,5.69,5.47,5.68,197800.0],["2018-09-05",5.68,5.74,5.6,5.68,286400.0],["2018-09-06",5.6,5.69,5.42,5.43,415000.0],["2018-09-07",5.44,5.52,5.37,5.37,211200.0],["2018-09-10",5.41,5.55,5.33,5.44,352000.0],["2018-09-11",5.43,5.55,5.43,5.49,174500.0],["2018-09-12",5.47,5.48,5.36,5.45,249100.0],["2018-09-13",5.45,5.52,5.42,5.44,133500.0],["2018-09-14",5.44,5.67,5.41,5.64,394500.0],["2018-09-17",5.62,5.68,5.5,5.5,242900.0],["2018-09-18",5.52,5.7,5.52,5.68,518100.0],["2018-09-19",5.73,5.95,5.68,5.84,1307800.0],["2018-09-20",5.9,5.95,5.695,5.72,470000.0],["2018-09-21",5.75,5.79,5.55,5.56,347000.0],["2018-09-24",5.57,5.94,5.53,5.88,547700.0],["2018-09-25",5.85,5.95,5.78,5.9,761600.0],["2018-09-26",5.95,6.28,5.86,6.1,2106500.0],["2018-09-27",6.16,6.64,6.15,6.51,2089900.0],["2018-09-28",6.53,6.68,6.27,6.64,1285400.0],["2018-10-01",6.65,6.65,6.19,6.27,1372300.0],["2018-10-02",6.27,6.58,6.27,6.44,739500.0],["2018-10-03",6.49,6.57,6.42,6.45,543600.0],["2018-10-04",6.41,6.44,6.195,6.3,589200.0],["2018-10-05",6.3,6.39,6.11,6.2,499400.0],["2018-10-08",6.19,6.24,6.05,6.16,359800.0],["2018-10-09",6.13,6.24,5.93,5.95,517800.0],["2018-10-10",5.93,6.02,5.65,5.76,748900.0],["2018-10-11",5.71,5.96,5.69,5.72,575100.0],["2018-10-12",5.77,6.061,5.75,5.9,526100.0],["2018-10-15",5.9,5.92,5.72,5.76,317600.0],["2018-10-16",5.75,5.98,5.75,5.95,399900.0],["2018-10-17",5.94,5.99,5.77,5.86,355300.0],["2018-10-18",5.83,5.89,5.64,5.68,496900.0],["2018-10-19",5.7,5.76,5.42,5.56,628200.0],["2018-10-22",5.55,5.587,5.36,5.42,411500.0],["2018-10-23",5.35,5.41,5.22,5.3,735700.0],["2018-10-24",5.3,5.42,5.06,5.08,808300.0],["2018-10-25",5.12,5.41,5.12,5.37,580600.0],["2018-10-26",5.3,5.47,5.21,5.44,349900.0],["2018-10-29",5.48,5.55,5.31,5.4,535700.0],["2018-10-30",5.41,5.565,5.37,5.47,278500.0],["2018-10-31",5.49,5.62,5.4,5.44,422400.0],["2018-11-01",5.45,5.69,5.45,5.6,370200.0],["2018-11-02",5.57,5.74,5.57,5.63,254400.0],["2018-11-05",5.62,5.66,5.53,5.65,234600.0],["2018-11-06",5.61,5.705,5.55,5.58,294600.0],["2018-11-07",5.59,5.72,5.55,5.58,311100.0],["2018-11-08",5.58,5.64,5.51,5.6,386700.0],["2018-11-09",5.44,5.75,5.28,5.65,883500.0],["2018-11-12",5.7,5.75,5.32,5.33,607300.0],["2018-11-13",5.36,5.39,5.2,5.22,463400.0],["2018-11-14",5.29,5.3,5.1,5.16,671100.0],["2018-11-15",5.16,5.43,5.16,5.33,347100.0],["2018-11-16",5.33,5.53,5.28,5.49,329000.0],["2018-11-19",5.49,5.575,5.28,5.54,656500.0],["2018-11-20",5.43,5.56,5.28,5.3,599800.0],["2018-11-21",5.3,5.44,5.19,5.24,375100.0],["2018-11-23",5.23,5.44,5.23,5.4,169700.0],["2018-11-26",5.42,5.54,5.42,5.47,269300.0],["2018-11-27",5.46,5.52,5.38,5.45,240500.0],["2018-11-28",5.48,5.59,5.43,5.58,401600.0],["2018-11-29",5.57,6.15,5.57,5.83,1107300.0],["2018-11-30",5.83,6.1,5.83,6.06,781100.0],["2018-12-03",5.97,6.51,5.84,6.21,1465000.0],["2018-12-04",6.21,6.43,6.1,6.15,944900.0],["2018-12-06",6.15,6.42,6.05,6.28,1356900.0],["2018-12-07",6.27,6.4,6.1,6.12,586200.0],["2018-12-10",6.15,6.19,5.75,6.05,774900.0],["2018-12-11",6.08,6.2,6.0,6.06,324900.0],["2018-12-12",6.09,6.25,6.08,6.19,609700.0],["2018-12-13",6.18,6.23,6.03,6.08,350700.0],["2018-12-14",6.03,6.17,5.95,6.01,329600.0],["2018-12-17",5.99,6.04,5.75,5.77,627200.0],["2018-12-18",5.78,5.87,5.52,5.59,604000.0],["2018-12-19",5.57,5.88,5.56,5.69,445300.0],["2018-12-20",5.64,5.95,5.64,5.76,1075800.0],["2018-12-21",5.79,5.81,5.523,5.53,779100.0],["2018-12-24",5.53,5.73,5.5,5.51,381000.0],["2018-12-26",5.57,6.0,5.57,6.0,512900.0],["2018-12-27",5.88,6.09,5.82,6.07,604800.0],["2018-12-28",6.07,6.84,6.06,6.83,2440900.0],["2018-12-31",6.85,7.24,6.55,6.82,2303200.0],["2019-01-02",6.71,6.95,6.5,6.84,3696200.0],["2019-01-03",6.88,7.0,6.52,6.57,958600.0],["2019-01-04",6.62,6.75,6.56,6.64,403800.0],["2019-01-07",6.79,7.29,6.75,7.07,1887800.0],["2019-01-08",7.08,7.22,6.86,6.9,839800.0],["2019-01-09",6.94,7.22,6.82,7.09,943700.0],["2019-01-10",7.09,7.6,6.95,7.11,2401900.0],["2019-01-11",7.1,7.43,7.06,7.39,961500.0],["2019-01-14",7.28,7.66,7.2,7.36,935400.0],["2019-01-15",7.38,7.71,7.38,7.64,1880100.0],["2019-01-16",7.68,7.85,7.3,7.31,1834200.0],["2019-01-17",7.29,7.54,7.15,7.44,905000.0],["2019-01-18",7.62,7.67,7.4,7.55,1226000.0],["2019-01-22",7.14,7.54,6.75,6.89,5435900.0],["2019-01-23",6.96,7.07,6.75,6.82,950900.0],["2019-01-24",6.85,6.87,6.29,6.32,1868900.0],["2019-01-25",6.32,6.48,6.03,6.13,1119800.0],["2019-01-28",6.12,6.19,6.0,6.06,795900.0],["2019-01-29",6.06,6.44,6.01,6.3,1062600.0],["2019-01-30",6.3,6.485,6.28,6.36,687400.0],["2019-01-31",6.38,6.47,6.23,6.3,590800.0],["2019-02-01",6.3,6.38,6.22,6.35,359600.0],["2019-02-04",6.35,6.839,6.325,6.78,2095700.0],["2019-02-05",6.78,6.83,6.61,6.7,392200.0],["2019-02-06",6.64,6.74,6.57,6.58,313600.0],["2019-02-07",6.58,6.58,6.23,6.3,610800.0],["2019-02-08",6.32,6.65,6.32,6.54,676900.0],["2019-02-11",6.55,6.62,6.4,6.6,369800.0],["2019-02-12",6.63,6.68,6.43,6.48,387300.0],["2019-02-13",6.49,6.54,6.37,6.42,480100.0],["2019-02-14",6.41,6.67,6.37,6.57,428500.0],["2019-02-15",6.57,6.62,6.5,6.61,143300.0],["2019-02-19",6.62,6.62,6.18,6.2,1063200.0],["2019-02-20",6.22,6.34,6.1,6.31,624700.0],["2019-02-21",6.32,6.33,6.1,6.12,420600.0],["2019-02-22",6.13,6.25,6.0,6.19,507200.0],["2019-02-25",6.35,7.21,6.3,7.2,3856700.0],["2019-02-26",7.12,7.38,6.92,7.0,1426100.0],["2019-02-27",7.0,7.28,6.92,7.1,1259400.0],["2019-02-28",7.1,7.1,6.75,6.75,704600.0],["2019-03-01",6.79,6.86,6.68,6.79,551400.0],["2019-03-04",6.78,6.79,6.47,6.57,623400.0],["2019-03-05",6.49,6.68,6.49,6.51,465400.0],["2019-03-06",6.5,6.57,6.37,6.46,456200.0],["2019-03-07",6.44,6.55,6.35,6.39,405900.0],["2019-03-08",6.36,6.53,6.3,6.38,638800.0],["2019-03-11",6.45,6.45,6.31,6.33,724600.0],["2019-03-12",6.32,6.37,6.25,6.27,629200.0],["2019-03-13",6.29,6.35,6.18,6.26,1002300.0],["2019-03-14",6.2,6.35,6.19,6.27,595600.0],["2019-03-15",6.27,6.38,6.17,6.27,764500.0],["2019-03-18",6.27,6.35,6.2,6.27,508400.0],["2019-03-19",6.31,6.485,6.28,6.42,1118700.0],["2019-03-20",6.8,7.15,6.59,6.83,2895100.0],["2019-03-21",6.83,6.93,6.53,6.75,1451600.0],["2019-03-22",6.67,6.84,6.47,6.47,1026800.0],["2019-03-25",6.47,6.6,6.38,6.59,400700.0],["2019-03-26",6.6,6.66,6.56,6.6,348100.0],["2019-03-27",6.56,6.62,6.325,6.42,542100.0],["2019-03-28",6.45,6.51,6.368,6.42,388400.0],["2019-03-29",6.44,6.59,6.4,6.5,570000.0],["2019-04-01",6.49,6.76,6.45,6.73,1077300.0],["2019-04-02",6.73,6.83,6.65,6.75,557900.0],["2019-04-03",6.78,6.9,6.68,6.69,877500.0],["2019-04-04",6.71,6.75,6.435,6.5,584800.0],["2019-04-05",6.53,6.71,6.48,6.49,609400.0],["2019-04-08",6.47,6.646,6.46,6.48,1073100.0],["2019-04-09",6.49,6.56,6.36,6.36,763300.0],["2019-04-10",6.36,6.52,6.36,6.49,424500.0],["2019-04-11",6.49,6.61,6.33,6.56,810900.0],["2019-04-12",6.58,6.6,6.31,6.42,932500.0],["2019-04-15",6.42,6.53,6.33,6.41,588000.0],["2019-04-16",6.43,6.52,6.36,6.46,487800.0],["2019-04-17",6.48,6.48,6.23,6.32,686300.0],["2019-04-18",6.32,6.38,6.21,6.31,438600.0],["2019-04-22",6.27,6.35,6.218,6.3,373100.0],["2019-04-23",6.27,6.42,6.27,6.32,412000.0],["2019-04-24",6.31,6.33,6.22,6.25,403700.0],["2019-04-25",6.26,6.3,6.14,6.18,488200.0],["2019-04-26",6.19,6.31,6.12,6.3,431800.0],["2019-04-29",6.31,6.392,6.26,6.36,345300.0],["2019-04-30",6.31,6.37,6.16,6.17,350600.0],["2019-05-01",6.18,6.183,6.04,6.09,578400.0],["2019-05-02",6.1,6.23,6.09,6.16,196300.0],["2019-05-03",6.2,6.28,6.12,6.2,305800.0],["2019-05-06",6.15,6.42,6.126,6.36,493700.0],["2019-05-07",6.32,6.35,6.18,6.23,173400.0],["2019-05-08",6.23,6.3,6.18,6.25,168100.0],["2019-05-09",6.15,6.23,6.085,6.15,504800.0],["2019-05-10",6.15,6.32,6.1,6.23,468900.0],["2019-05-13",6.16,6.23,6.0,6.05,739600.0],["2019-05-14",6.07,6.16,6.05,6.07,351700.0],["2019-05-15",6.14,6.32,6.01,6.31,663800.0],["2019-05-16",6.31,6.43,6.276,6.43,482600.0],["2019-05-17",6.4,6.64,6.39,6.59,599000.0],["2019-05-20",6.59,6.7,6.55,6.66,315900.0],["2019-05-21",6.7,6.81,6.38,6.45,631100.0],["2019-05-22",6.45,6.52,6.4,6.49,255100.0],["2019-05-23",6.5,6.74,6.46,6.53,723300.0],["2019-05-24",6.57,6.77,6.56,6.74,570400.0],["2019-05-28",6.7,6.79,6.54,6.6,485300.0],["2019-05-29",6.61,6.74,6.5,6.7,483700.0],["2019-05-30",6.71,6.775,6.62,6.65,442900.0],["2019-05-31",6.63,6.65,6.45,6.48,420900.0],["2019-06-03",6.47,6.625,6.47,6.56,322600.0],["2019-06-04",6.6,6.6,6.43,6.6,346600.0],["2019-06-05",6.6,6.65,6.465,6.5,261200.0],["2019-06-06",6.5,6.55,6.35,6.37,240300.0],["2019-06-07",6.41,6.48,6.28,6.34,472300.0],["2019-06-10",6.34,6.4,6.2,6.21,610400.0],["2019-06-11",6.32,6.32,6.02,6.14,782800.0],["2019-06-12",6.15,6.34,6.12,6.3,437900.0],["2019-06-13",6.28,6.32,6.185,6.27,399500.0],["2019-06-14",6.26,6.31,6.12,6.13,299100.0],["2019-06-17",6.17,6.39,6.14,6.34,438900.0],["2019-06-18",6.32,6.5,6.31,6.37,442200.0],["2019-06-19",6.39,6.44,6.3,6.36,203600.0],["2019-06-20",6.4,6.42,6.15,6.17,476800.0],["2019-06-21",6.17,6.24,6.06,6.18,811600.0],["2019-06-24",6.18,6.255,6.15,6.19,429400.0],["2019-06-25",6.2,6.33,6.18,6.19,377800.0],["2019-06-26",6.21,6.263,6.125,6.14,368100.0],["2019-06-27",6.2,6.33,6.17,6.31,408700.0],["2019-06-28",6.3,6.59,6.287,6.58,1152700.0],["2019-07-01",6.58,6.67,6.43,6.44,516600.0],["2019-07-02",6.44,6.51,6.32,6.41,443600.0],["2019-07-03",6.45,6.45,6.25,6.4,634500.0],["2019-07-05",6.4,6.58,6.36,6.45,457300.0],["2019-07-08",6.45,6.5,6.25,6.35,441500.0],["2019-07-09",6.38,6.48,6.35,6.46,291800.0],["2019-07-10",6.46,6.545,6.4,6.42,254900.0],["2019-07-11",6.47,6.5,6.35,6.39,231400.0],["2019-07-12",6.39,6.48,6.34,6.48,229400.0],["2019-07-15",6.48,6.5,6.31,6.33,372600.0],["2019-07-16",6.33,6.44,6.29,6.37,239800.0],["2019-07-17",6.36,6.42,6.34,6.35,174200.0],["2019-07-18",6.37,6.37,6.29,6.34,217100.0],["2019-07-19",6.32,6.35,6.279,6.3,204100.0],["2019-07-22",6.3,6.33,6.2,6.22,359500.0],["2019-07-23",6.23,6.23,6.11,6.12,489800.0],["2019-07-24",6.12,6.22,6.05,6.21,423300.0],["2019-07-25",6.27,6.275,6.13,6.19,309800.0],["2019-07-26",6.18,6.26,6.15,6.22,231700.0],["2019-07-29",6.2,6.23,6.12,6.21,260200.0],["2019-07-30",6.16,6.38,6.15,6.37,387000.0],["2019-07-31",6.38,6.47,6.28,6.36,504100.0],["2019-08-01",6.39,6.46,6.305,6.33,462500.0],["2019-08-02",6.31,6.36,6.2,6.26,290000.0],["2019-08-05",6.22,6.24,6.08,6.1,735900.0],["2019-08-06",6.23,6.23,5.96,6.02,985700.0],["2019-08-07",6.06,6.06,5.37,5.64,1461100.0],["2019-08-08",5.7,5.81,5.55,5.73,509800.0],["2019-08-09",5.72,5.73,5.53,5.64,607300.0],["2019-08-12",5.65,5.83,5.61,5.72,377500.0],["2019-08-13",5.69,6.06,5.69,5.89,731200.0],["2019-08-14",5.83,5.9,5.731,5.78,295400.0],["2019-08-15",5.78,5.8,5.62,5.64,320700.0],["2019-08-16",5.68,5.97,5.65,5.9,691400.0],["2019-08-19",5.94,5.99,5.77,5.94,335200.0],["2019-08-20",5.92,5.96,5.83,5.88,251800.0],["2019-08-21",5.9,5.95,5.81,5.9,265900.0],["2019-08-22",5.9,5.94,5.76,5.86,292200.0],["2019-08-23",5.86,5.975,5.74,5.77,416500.0],["2019-08-26",5.78,5.82,5.73,5.78,152600.0],["2019-08-27",5.81,5.85,5.54,5.67,454500.0],["2019-08-28",5.67,5.77,5.6,5.7,197700.0],["2019-08-29",5.7,5.83,5.68,5.77,239000.0],["2019-08-30",5.76,5.796,5.66,5.74,191000.0],["2019-09-03",5.73,5.78,5.54,5.56,457900.0],["2019-09-04",5.61,5.67,5.55,5.58,167500.0],["2019-09-05",5.6,5.78,5.555,5.71,355700.0],["2019-09-06",5.73,5.93,5.65,5.82,565300.0],["2019-09-09",5.83,5.96,5.75,5.8,430800.0],["2019-09-10",6.0,6.63,5.93,6.54,2229300.0],["2019-09-11",6.57,6.6,6.33,6.51,747000.0],["2019-09-12",6.52,6.57,6.352,6.45,444000.0],["2019-09-13",6.44,6.62,6.43,6.59,515500.0],["2019-09-16",6.5,6.6,6.3,6.41,3180000.0],["2019-09-17",6.55,6.55,6.32,6.38,315500.0],["2019-09-18",6.36,6.36,5.9,5.92,1294300.0],["2019-09-19",5.95,6.32,5.83,6.17,1512100.0],["2019-09-20",6.18,6.37,6.02,6.06,795600.0],["2019-09-23",6.06,6.086,5.96,6.005,385600.0],["2019-09-24",6.03,6.03,5.72,5.79,861900.0],["2019-09-25",5.8,5.84,5.59,5.62,628700.0],["2019-09-26",5.64,5.7,5.5,5.535,465100.0],["2019-09-27",5.54,5.626,5.38,5.45,603500.0],["2019-09-30",5.5,5.5,5.27,5.34,544000.0],["2019-10-01",5.37,5.42,5.1,5.1,883800.0],["2019-10-02",5.1,5.245,5.0,5.2,598200.0],["2019-10-03",5.19,5.3,4.92,5.27,757300.0],["2019-10-04",5.28,5.28,5.08,5.14,369600.0],["2019-10-07",5.14,5.19,4.875,4.91,1419200.0],["2019-10-08",4.93,4.93,4.7,4.83,904200.0],["2019-10-09",4.85,4.9,4.68,4.69,479600.0],["2019-10-10",4.7,4.8,3.52,4.2,5378900.0],["2019-10-11",4.2,4.39,3.99,4.105,1432700.0],["2019-10-14",4.02,4.09,3.849,3.88,1332900.0],["2019-10-15",3.93,4.89,3.92,4.67,5706800.0],["2019-10-16",4.9,5.42,4.79,4.96,3205800.0],["2019-10-17",5.02,5.05,4.7,4.79,3303700.0],["2019-10-18",4.79,5.02,4.64,4.71,1261700.0],["2019-10-21",4.76,4.92,4.65,4.87,837500.0],["2019-10-22",4.89,5.215,4.89,5.01,1082300.0],["2019-10-23",5.0,5.097,4.79,4.88,686200.0],["2019-10-24",4.89,4.99,4.57,4.83,997700.0],["2019-10-25",4.75,4.97,4.67,4.87,500000.0],["2019-10-28",4.9,4.95,4.65,4.73,790000.0],["2019-10-29",4.73,4.995,4.677,4.88,524900.0],["2019-10-30",4.85,4.92,4.7,4.8,619800.0],["2019-10-31",4.81,4.9,4.7,4.86,484800.0],["2019-11-01",4.89,5.26,4.88,5.13,904100.0],["2019-11-04",5.15,5.19,5.0,5.0,411100.0],["2019-11-05",5.01,5.34,5.01,5.25,564900.0],["2019-11-06",5.26,5.32,5.115,5.29,1024300.0],["2019-11-07",5.34,5.48,5.22,5.37,1796600.0],["2019-11-08",5.35,5.45,5.09,5.14,1223900.0],["2019-11-11",5.11,5.15,4.9,5.11,1003100.0],["2019-11-12",5.13,5.233,4.99,5.01,593100.0],["2019-11-13",5.02,5.44,5.02,5.35,1584000.0],["2019-11-14",5.3,5.3,5.03,5.14,1628700.0],["2019-11-15",5.0,5.47,4.93,5.22,1883900.0],["2019-11-18",5.29,5.9,5.28,5.75,2335100.0],["2019-11-19",5.84,6.22,5.68,6.08,2923300.0],["2019-11-20",6.04,6.38,5.74,6.09,2088100.0],["2019-11-21",6.1,6.25,6.0,6.23,1409500.0],["2019-11-22",6.19,6.3,6.08,6.13,993900.0],["2019-11-25",6.15,6.22,5.79,6.19,2159600.0],["2019-11-26",6.35,7.18,6.25,7.1,4940400.0],["2019-11-27",7.16,7.35,6.9,7.23,2869400.0],["2019-11-29",7.23,7.98,7.23,7.94,2698800.0],["2019-12-02",8.08,8.1,7.36,7.58,3517700.0],["2019-12-03",7.4,7.99,7.32,7.98,4503600.0],["2019-12-04",8.01,8.54,7.95,8.39,9943900.0],["2019-12-05",16.7,17.48,14.75,15.0,41506400.0],["2019-12-06",15.0,16.07,14.26,15.44,14100400.0],["2019-12-09",15.22,15.98,14.85,15.78,8735100.0],["2019-12-10",16.59,18.49,16.2,17.7,19391700.0],["2019-12-11",17.46,18.46,16.92,18.46,7608800.0],["2019-12-12",18.3,18.88,18.0,18.25,4559300.0],["2019-12-13",18.14,18.59,17.82,18.48,2527800.0],["2019-12-16",18.5,18.68,17.88,18.51,2933500.0],["2019-12-17",18.51,20.03,18.45,19.82,5008900.0],["2019-12-18",19.65,19.67,18.65,19.22,3859200.0],["2019-12-19",19.05,19.52,18.46,19.49,3979800.0],["2019-12-20",19.48,19.8,18.82,19.68,2966900.0],["2019-12-23",19.68,20.63,19.52,19.95,2520800.0],["2019-12-24",20.0,20.53,19.99,20.51,1382300.0],["2019-12-26",20.5,21.9,20.45,21.42,2789800.0],["2019-12-27",21.58,21.93,20.72,21.42,1582800.0],["2019-12-30",21.22,21.25,20.14,20.24,2063700.0],["2019-12-31",19.96,20.65,19.65,20.26,2280700.0],["2020-01-02",20.36,21.58,20.0,21.46,3667700.0],["2020-01-03",21.21,21.65,20.53,20.62,2056200.0],["2020-01-06",20.4,20.81,19.83,20.69,2434000.0],["2020-01-07",20.64,21.77,20.52,21.36,1926000.0],["2020-01-08",21.07,21.81,20.94,20.96,2170500.0],["2020-01-09",21.05,21.35,19.97,20.4,2218600.0],["2020-01-10",20.51,21.125,20.12,20.21,1586400.0],["2020-01-13",20.21,20.21,19.41,19.79,1493600.0],["2020-01-14",19.71,20.385,19.52,19.91,2159400.0],["2020-01-15",19.94,20.34,19.52,19.65,1305800.0],["2020-01-16",19.69,19.92,19.26,19.83,2043500.0],["2020-01-17",19.94,20.25,19.69,20.08,1770600.0],["2020-01-21",20.15,20.21,19.2,19.28,2063400.0],["2020-01-22",19.16,19.37,18.4,19.0,2466100.0],["2020-01-23",18.96,19.37,18.577,19.03,1473800.0],["2020-01-24",19.11,19.36,18.52,18.95,1551100.0],["2020-01-27",18.3,18.72,18.01,18.37,1296000.0],["2020-01-28",18.6,18.7,17.81,18.56,1369100.0],["2020-01-29",18.56,18.76,18.34,18.35,1127900.0],["2020-01-30",18.17,18.33,17.18,17.56,2062000.0],["2020-01-31",17.56,18.68,17.56,18.3,3044100.0],["2020-02-03",18.41,18.75,17.86,18.74,1855700.0],["2020-02-04",18.83,19.53,18.645,19.44,1472400.0],["2020-02-05",19.62,19.87,19.13,19.72,998000.0],["2020-02-06",19.74,20.31,19.64,19.83,1232300.0],["2020-02-07",19.9,19.92,19.06,19.2,928900.0],["2020-02-10",19.3,19.66,18.97,19.52,900200.0],["2020-02-11",19.58,19.787,18.93,19.3,1306700.0],["2020-02-12",19.34,19.444,18.84,19.05,911100.0],["2020-02-13",19.0,19.18,18.765,19.05,926800.0],["2020-02-14",19.07,19.16,18.35,18.71,957600.0],["2020-02-18",18.77,19.8,18.611,19.68,1342400.0],["2020-02-19",19.74,20.29,19.6,20.03,1977000.0],["2020-02-20",19.98,20.445,19.86,20.36,1405100.0],["2020-02-21",20.36,20.479,19.92,20.37,1120600.0],["2020-02-24",19.7,19.82,19.0,19.26,2012500.0],["2020-02-25",19.22,19.6,17.97,18.07,2147700.0],["2020-02-26",18.02,18.81,18.02,18.35,1125300.0],["2020-02-27",18.14,18.3,17.05,17.49,1827800.0],["2020-02-28",16.87,17.53,16.43,17.5,1836400.0],["2020-03-02",17.84,18.42,17.0,18.23,1426900.0],["2020-03-03",18.2,18.6,17.7,17.96,998000.0],["2020-03-04",18.3,18.64,18.0,18.52,1134900.0],["2020-03-05",18.19,18.89,18.07,18.81,1147000.0],["2020-03-06",18.27,18.34,16.5,16.86,3335100.0],["2020-03-09",15.47,16.16,15.03,15.46,1897000.0],["2020-03-10",16.1,16.43,14.9,15.39,2032200.0],["2020-03-11",15.0,15.44,13.83,14.1,2323000.0],["2020-03-12",12.5,13.5,12.09,12.83,2884800.0],["2020-03-13",13.36,13.57,12.0,13.0,3777600.0],["2020-03-16",11.98,12.66,11.38,11.67,2416400.0],["2020-03-17",11.85,12.92,10.95,11.82,2521400.0],["2020-03-18",11.45,11.64,9.83,11.34,2500900.0],["2020-03-19",11.08,12.14,10.73,11.53,2069900.0],["2020-03-20",11.53,12.35,11.5,12.1,2855200.0],["2020-03-23",11.81,12.7,11.3,12.45,1784700.0],["2020-03-24",13.3,13.86,12.82,13.51,1292100.0],["2020-03-25",13.75,15.0,13.51,14.38,1479000.0],["2020-03-26",14.41,15.11,13.5,14.05,2290000.0],["2020-03-27",13.8,14.68,13.57,14.36,1323800.0],["2020-03-30",14.33,14.74,13.807,14.7,855900.0],["2020-03-31",14.5,14.79,14.12,14.51,1325700.0],["2020-04-01",14.0,14.96,13.81,14.12,1218000.0],["2020-04-02",14.06,14.75,14.02,14.36,1069700.0],["2020-04-03",14.25,14.85,14.25,14.43,687400.0],["2020-04-06",14.94,15.54,14.8,15.0,1024900.0],["2020-04-07",15.5,15.54,14.44,14.5,1243900.0],["2020-04-08",14.6,14.92,14.46,14.84,853100.0],["2020-04-09",15.0,15.28,14.54,15.18,1305600.0],["2020-04-13",15.0,15.5,14.81,15.46,885100.0],["2020-04-14",15.73,16.55,15.73,16.03,1226500.0],["2020-04-15",15.86,16.07,15.561,15.85,1037100.0],["2020-04-16",15.97,16.39,15.46,15.52,866100.0],["2020-04-17",16.0,16.06,15.76,15.98,1110200.0],["2020-04-20",15.97,17.0,14.86,16.49,2058100.0],["2020-04-21",16.33,16.75,15.55,15.93,1121500.0],["2020-04-22",16.23,16.455,15.84,16.11,728000.0],["2020-04-23",16.27,16.65,15.825,15.85,1016600.0],["2020-04-24",16.01,16.14,15.87,16.08,740300.0],["2020-04-27",16.44,16.657,15.9,16.29,1423600.0],["2020-04-28",16.4,16.5,15.705,16.07,1306500.0],["2020-04-29",16.38,16.44,15.81,16.15,1144300.0],["2020-04-30",16.28,17.98,15.95,17.24,3565000.0],["2020-05-01",16.99,17.57,15.64,15.69,1757200.0],["2020-05-04",15.69,16.58,15.52,16.43,1025000.0],["2020-05-05",16.9,17.685,16.52,17.2,1525700.0],["2020-05-06",17.38,17.41,16.845,16.91,736000.0],["2020-05-07",17.15,17.17,16.83,17.1,718900.0],["2020-05-08",17.11,17.737,16.95,17.4,805400.0],["2020-05-11",17.21,18.4,17.17,18.33,1347600.0],["2020-05-12",18.46,18.72,17.77,17.8,881000.0],["2020-05-13",17.95,18.13,16.86,17.57,954400.0],["2020-05-14",17.31,17.83,16.95,17.4,1178000.0],["2020-05-15",17.0,17.39,16.6,17.16,1325700.0],["2020-05-18",17.49,17.75,17.0,17.0,1037400.0],["2020-05-19",17.09,17.62,16.89,16.92,848600.0],["2020-05-20",17.05,17.3,16.83,17.16,1083500.0],["2020-05-21",17.0,17.13,16.37,16.67,1022000.0],["2020-05-22",16.59,16.64,15.9,16.24,1214000.0],["2020-05-26",16.89,17.0,15.85,15.9,1568600.0],["2020-05-27",16.03,16.03,15.25,15.93,1478400.0],["2020-05-28",16.01,16.01,15.31,15.37,1531400.0],["2020-05-29",15.4,15.9,14.94,15.87,1980200.0],["2020-06-01",15.62,15.945,15.46,15.75,1032300.0],["2020-06-02",15.75,15.8,14.94,15.43,1246800.0],["2020-06-03",15.39,15.45,14.9,14.98,918800.0],["2020-06-04",15.01,15.5,14.91,15.1,771300.0],["2020-06-05",15.29,15.47,14.87,14.98,1051900.0],["2020-06-08",15.15,15.92,14.88,15.62,1248800.0],["2020-06-09",15.69,15.85,15.0,15.18,1011800.0],["2020-06-10",15.33,16.08,15.16,15.28,1017700.0],["2020-06-11",15.06,15.34,14.55,14.57,1131200.0],["2020-06-12",14.9,15.53,14.81,15.51,1148500.0],["2020-06-15",15.31,16.488,15.16,16.3,1523200.0],["2020-06-16",16.5,16.5,15.71,15.88,735600.0],["2020-06-17",16.17,16.49,16.0,16.28,898300.0],["2020-06-18",16.23,16.83,16.23,16.5,710300.0],["2020-06-19",16.67,16.91,16.45,16.72,1416500.0],["2020-06-22",16.73,16.75,15.935,16.02,860500.0],["2020-06-23",16.12,16.62,16.06,16.08,922800.0],["2020-06-24",16.05,16.46,15.57,15.82,643400.0],["2020-06-25",15.78,16.27,15.67,16.17,778500.0],["2020-06-26",16.05,16.24,15.36,15.49,741800.0],["2020-06-29",15.59,15.77,15.12,15.2,677500.0],["2020-06-30",15.27,16.43,15.09,16.25,1212700.0],["2020-07-01",16.18,16.35,15.73,15.95,661100.0],["2020-07-02",16.07,16.14,15.5,15.56,792000.0],["2020-07-06",15.66,15.7,15.24,15.48,922200.0],["2020-07-07",15.45,15.73,15.25,15.28,1062100.0],["2020-07-08",15.275,15.87,15.21,15.61,805000.0],["2020-07-09",15.61,15.69,14.92,15.25,1107000.0],["2020-07-10",15.22,15.336,14.8,14.88,996300.0],["2020-07-13",15.0,15.33,14.66,14.71,1200800.0],["2020-07-14",14.72,14.97,14.29,14.47,1103100.0],["2020-07-15",14.6,14.79,14.3,14.71,1154800.0],["2020-07-16",14.7,14.7,14.26,14.36,657200.0],["2020-07-17",14.44,14.91,14.355,14.77,998500.0],["2020-07-20",14.81,15.195,14.74,15.06,1089700.0],["2020-07-21",15.1,15.18,14.43,14.48,1230400.0],["2020-07-22",15.39,16.77,15.15,16.66,5416700.0],["2020-07-23",15.97,15.97,13.61,13.95,17533500.0],["2020-07-24",14.03,14.43,13.61,13.92,3693700.0],["2020-07-27",14.09,14.14,13.26,13.78,3943600.0],["2020-07-28",13.78,13.8,13.35,13.44,1595000.0],["2020-07-29",13.27,13.39,12.8,13.19,3618200.0],["2020-07-30",13.13,13.53,12.92,13.32,1388500.0],["2020-07-31",13.49,14.24,13.49,14.13,1895100.0],["2020-08-03",14.2,14.54,14.04,14.44,1297300.0],["2020-08-04",14.33,14.43,13.9,14.18,1303800.0],["2020-08-05",14.16,14.63,14.06,14.51,1381900.0],["2020-08-06",14.59,14.72,14.205,14.21,1232600.0],["2020-08-07",14.28,14.814,14.23,14.67,1112900.0],["2020-08-10",14.7,14.74,14.3,14.36,1173800.0],["2020-08-11",14.31,14.39,13.83,14.0,1240300.0],["2020-08-12",13.76,14.34,13.69,14.18,1625000.0],["2020-08-13",14.23,14.34,13.98,14.17,983400.0],["2020-08-14",14.19,14.21,13.9,14.01,915000.0],["2020-08-17",14.03,14.6,13.97,14.5,1605400.0],["2020-08-18",14.6,14.73,14.145,14.41,850000.0],["2020-08-19",14.41,14.58,14.22,14.5,828100.0],["2020-08-20",14.61,14.79,14.47,14.75,1025500.0],["2020-08-21",14.68,15.025,14.523,15.0,1267900.0],["2020-08-24",14.96,15.024,13.95,14.0,1360500.0],["2020-08-25",14.0,14.0,13.44,13.91,1768800.0],["2020-08-26",13.89,14.125,13.675,13.73,612100.0],["2020-08-27",13.75,13.784,13.31,13.62,803800.0],["2020-08-28",13.61,13.92,13.55,13.77,696600.0],["2020-08-31",13.85,14.85,13.79,14.83,1611000.0],["2020-09-01",14.83,14.85,14.21,14.54,744000.0],["2020-09-02",14.55,14.56,14.12,14.3,616800.0],["2020-09-03",14.2,14.29,13.55,13.93,1083700.0],["2020-09-04",13.9,13.96,13.09,13.71,1101200.0],["2020-09-08",13.51,14.17,13.28,13.91,984600.0],["2020-09-09",14.0,14.34,13.93,14.19,906300.0],["2020-09-10",14.18,14.575,14.07,14.25,904800.0],["2020-09-11",14.41,14.74,14.37,14.51,756900.0],["2020-09-14",14.8,15.28,14.68,14.95,1192900.0],["2020-09-15",15.07,15.09,14.8,14.91,833900.0],["2020-09-16",15.01,15.17,14.9,14.96,937900.0],["2020-09-17",14.74,15.04,14.73,14.95,661000.0],["2020-09-18",15.03,15.56,14.92,15.55,1224400.0],["2020-09-21",15.4,15.4,14.66,14.9,1330200.0],["2020-09-22",15.0,15.01,14.17,14.82,1047900.0],["2020-09-23",14.86,14.86,14.07,14.1,884400.0],["2020-09-24",13.96,14.105,13.65,14.04,907500.0],["2020-09-25",14.01,14.44,13.97,14.25,466300.0],["2020-09-28",14.36,14.52,14.17,14.36,571400.0],["2020-09-29",14.36,14.66,14.3,14.56,666400.0],["2020-09-30",14.53,14.89,14.49,14.73,871800.0],["2020-10-01",14.79,14.9,14.46,14.63,998200.0],["2020-10-02",14.4,14.58,14.02,14.04,987000.0],["2020-10-05",14.16,15.05,14.11,15.0,1322700.0],["2020-10-06",14.99,15.97,14.99,15.22,1853700.0],["2020-10-07",15.78,15.78,15.15,15.48,1291300.0],["2020-10-08",15.5,15.7,15.43,15.5,761600.0],["2020-10-09",15.71,15.87,15.47,15.68,551500.0],["2020-10-12",15.84,15.86,15.503,15.7,556900.0],["2020-10-13",15.65,15.75,15.42,15.67,538800.0],["2020-10-14",15.74,15.77,15.4,15.58,486700.0],["2020-10-15",15.44,15.58,15.14,15.55,529800.0],["2020-10-16",15.61,15.81,15.49,15.49,355600.0],["2020-10-19",15.63,15.75,15.5,15.58,435000.0],["2020-10-20",15.6,15.75,15.073,15.31,662000.0],["2020-10-21",15.31,15.42,14.9,15.02,616000.0],["2020-10-22",14.95,15.385,14.89,15.19,352500.0],["2020-10-23",15.31,15.7,15.05,15.66,653200.0],["2020-10-26",15.53,15.89,15.23,15.42,596200.0],["2020-10-27",15.52,16.29,15.44,16.05,1065100.0],["2020-10-28",15.84,15.93,15.43,15.84,879200.0],["2020-10-29",15.84,16.09,15.37,16.02,1019100.0],["2020-10-30",15.99,16.05,15.5,15.68,617100.0],["2020-11-02",15.68,15.71,15.18,15.5,1064800.0],["2020-11-03",13.87,14.25,13.315,13.97,5874500.0],["2020-11-04",13.92,14.291,13.7,13.85,1529200.0],["2020-11-05",13.93,14.317,13.69,14.24,1439300.0],["2020-11-06",14.24,14.38,13.74,13.77,922000.0],["2020-11-09",13.85,14.1,13.51,13.83,1607200.0],["2020-11-10",13.88,14.28,13.54,13.57,1509200.0],["2020-11-11",13.85,13.85,13.14,13.27,1904900.0],["2020-11-12",13.32,13.44,12.83,12.96,1592800.0],["2020-11-13",13.06,13.905,13.01,13.4,1368700.0],["2020-11-16",13.65,13.72,13.182,13.36,833900.0],["2020-11-17",13.36,13.75,12.97,13.55,1161200.0],["2020-11-18",13.57,13.66,13.27,13.27,716600.0],["2020-11-19",13.33,13.51,13.2,13.45,685500.0],["2020-11-20",13.512,14.75,13.48,14.43,2182100.0],["2020-11-23",14.65,14.66,13.83,13.94,1266900.0],["2020-11-24",14.15,14.15,13.58,13.7,926300.0],["2020-11-25",13.76,14.09,13.59,13.98,1012200.0],["2020-11-27",13.98,14.615,13.98,14.58,762700.0],["2020-11-30",14.58,15.23,14.44,15.2,1407000.0],["2020-12-01",15.15,15.28,14.64,14.66,979800.0],["2020-12-02",14.69,14.699,14.25,14.66,682300.0],["2020-12-03",14.76,14.95,14.63,14.86,585100.0],["2020-12-04",14.89,15.22,14.83,14.92,892200.0],["2020-12-07",14.96,15.47,14.96,15.12,1190000.0],["2020-12-08",15.13,15.31,14.84,15.1,948600.0],["2020-12-09",15.1,15.25,14.35,14.45,1088900.0],["2020-12-10",14.58,15.0,14.4,14.84,866400.0],["2020-12-11",14.95,15.08,14.395,14.5,1203900.0],["2020-12-14",14.77,15.54,14.635,15.02,2156400.0],["2020-12-15",15.16,15.24,14.74,15.05,1152000.0],["2020-12-16",15.4,15.64,14.975,15.17,1588700.0],["2020-12-17",14.65,14.7,12.86,12.94,9976900.0],["2020-12-18",13.175,13.29,12.801,13.03,5269900.0],["2020-12-21",13.1,13.55,12.655,13.5,6265100.0],["2020-12-22",13.67,13.95,13.28,13.51,2458700.0],["2020-12-23",13.65,13.82,13.425,13.44,1989500.0],["2020-12-24",13.62,14.5,13.56,14.18,3581400.0],["2020-12-28",14.35,14.45,13.55,13.66,2798800.0],["2020-12-29",13.87,14.1,13.75,13.93,1960400.0],["2020-12-30",14.07,14.25,13.85,13.96,1183600.0],["2020-12-31",13.94,13.966,13.49,13.83,2396200.0],["2021-01-04",13.84,14.11,13.47,13.54,2724000.0],["2021-01-05",13.59,13.72,13.3,13.36,1696100.0],["2021-01-06",13.42,13.57,12.88,13.09,2570600.0],["2021-01-07",13.33,13.33,12.93,13.19,3297300.0],["2021-01-08",13.24,13.482,13.06,13.4,2864800.0],["2021-01-11",13.57,14.13,13.23,14.12,5806600.0],["2021-01-12",14.24,14.815,14.05,14.23,3112700.0],["2021-01-13",14.465,14.54,13.85,13.89,2378600.0],["2021-01-14",14.18,14.768,13.88,14.46,4455200.0],["2021-01-15",14.57,14.67,13.24,13.31,5386100.0],["2021-01-19",13.96,14.019,13.51,13.63,5038900.0],["2021-01-20",13.91,14.91,13.82,14.6,6122500.0],["2021-01-21",14.98,15.419,14.36,15.19,6814800.0],["2021-01-22",15.22,15.89,14.61,14.86,8052000.0],["2021-01-25",20.5,20.5,17.82,18.73,35795200.0],["2021-01-26",18.15,18.6,17.26,17.62,12340700.0],["2021-01-27",16.77,16.96,15.91,16.05,10561400.0],["2021-01-28",16.11,17.37,15.96,17.08,7438600.0],["2021-01-29",16.95,17.26,16.01,16.71,4261700.0],["2021-02-01",16.65,16.74,15.81,16.27,4852800.0],["2021-02-02",16.3,16.38,15.76,16.06,4589300.0],["2021-02-03",16.2,16.59,15.9,16.03,4452900.0],["2021-02-04",16.06,16.17,15.4,15.47,6049700.0],["2021-02-05",15.582,15.65,15.11,15.52,6253800.0],["2021-02-08",15.67,16.75,15.52,16.68,7199500.0],["2021-02-09",16.58,16.96,16.23,16.79,2727500.0],["2021-02-10",17.0,17.2,16.165,16.42,2724200.0],["2021-02-11",16.43,16.53,15.82,15.95,3208200.0],["2021-02-12",16.05,16.05,15.55,15.76,2595100.0],["2021-02-16",15.8,15.8,15.41,15.65,2244900.0],["2021-02-17",15.51,16.06,15.185,15.95,3694100.0],["2021-02-18",15.8,16.15,15.475,15.87,2284000.0],["2021-02-19",16.0,16.22,15.84,15.95,2794800.0],["2021-02-22",15.94,15.95,15.24,15.27,2892200.0],["2021-02-23",15.0,15.05,13.81,14.38,5219900.0],["2021-02-24",14.52,14.73,14.28,14.58,3449600.0],["2021-02-25",15.0,15.467,14.16,14.58,6506500.0],["2021-02-26",14.58,14.87,13.85,14.0,4794800.0],["2021-03-01",14.02,14.49,13.89,14.48,3397700.0],["2021-03-02",14.26,14.63,14.17,14.42,1874200.0],["2021-03-03",14.35,14.59,14.05,14.38,2853200.0],["2021-03-04",14.18,14.4,13.19,13.41,6573500.0],["2021-03-05",13.38,13.45,12.01,13.09,8633300.0],["2021-03-08",13.2,13.27,12.55,12.72,3409300.0],["2021-03-09",13.06,13.43,13.0,13.12,2558300.0],["2021-03-10",13.43,13.51,12.96,13.11,2753800.0],["2021-03-11",13.25,13.72,13.15,13.65,2270800.0],["2021-03-12",13.48,13.79,13.18,13.76,2698600.0],["2021-03-15",13.87,14.39,13.77,14.25,2684800.0],["2021-03-16",14.32,14.5,13.6,13.83,4566300.0],["2021-03-17",13.72,14.11,13.51,14.01,3625500.0],["2021-03-18",13.87,14.12,13.44,13.56,6460100.0],["2021-03-19",13.63,13.78,13.39,13.64,3009900.0],["2021-03-22",13.58,13.69,13.17,13.27,3666600.0],["2021-03-23",13.25,13.27,12.8,12.86,4072600.0],["2021-03-24",13.05,13.05,12.16,12.3,6906000.0],["2021-03-25",12.155,12.585,12.02,12.555,3291300.0],["2021-03-26",12.54,12.6,12.09,12.52,2405000.0],["2021-03-29",12.45,12.54,12.13,12.35,2524500.0],["2021-03-30",12.28,12.61,12.11,12.54,1795300.0],["2021-03-31",12.62,13.06,12.555,12.985,1793200.0],["2021-04-01",13.15,13.27,12.96,13.14,961800.0],["2021-04-05",13.19,13.211,12.94,13.0,1086100.0],["2021-04-06",13.0,13.08,12.805,12.83,1030000.0],["2021-04-07",12.97,12.97,12.63,12.65,962000.0],["2021-04-08",12.853,13.11,12.78,12.96,1252300.0],["2021-04-09",13.0,13.005,12.69,12.8,1158300.0],["2021-04-12",12.73,12.73,12.46,12.64,1191400.0],["2021-04-13",12.76,12.84,12.485,12.79,1016400.0],["2021-04-14",12.79,12.94,12.56,12.59,1265000.0],["2021-04-15",12.7,12.84,12.48,12.6,1245400.0],["2021-04-16",12.66,12.66,12.34,12.35,1453100.0],["2021-04-19",12.2,12.44,11.92,11.96,2284900.0],["2021-04-20",11.94,12.06,11.6,11.87,1571000.0],["2021-04-21",11.78,12.495,11.61,12.45,2522100.0],["2021-04-22",12.52,12.81,12.26,12.62,2705300.0],["2021-04-23",12.7,12.92,12.443,12.49,3737600.0],["2021-04-26",12.65,13.16,12.49,13.12,2298900.0],["2021-04-27",13.15,13.2,12.37,12.39,6450300.0],["2021-04-28",12.39,12.5,12.175,12.35,2226600.0],["2021-04-29",12.41,12.41,11.98,12.08,3090100.0],["2021-04-30",12.473,13.82,12.33,13.27,10889000.0],["2021-05-03",13.56,13.57,12.53,12.56,4911000.0],["2021-05-04",12.52,12.61,11.93,12.19,3478200.0],["2021-05-05",12.31,12.49,12.04,12.27,3366200.0],["2021-05-06",13.24,13.25,12.02,12.34,9645800.0],["2021-05-07",10.68,10.81,10.03,10.145,14428900.0],["2021-05-10",10.42,10.493,9.905,10.0,5140200.0],["2021-05-11",9.74,11.34,9.72,11.23,10179900.0],["2021-05-12",11.05,11.74,11.0,11.29,7495900.0],["2021-05-13",11.64,11.91,10.81,10.96,5969800.0],["2021-05-14",11.02,11.97,11.02,11.92,5467800.0],["2021-05-17",12.14,12.3,11.85,12.29,3930900.0],["2021-05-18",12.2,13.425,12.2,13.05,3999800.0],["2021-05-19",12.74,13.19,12.685,12.82,2606900.0],["2021-05-20",12.85,13.05,12.685,12.82,1780200.0],["2021-05-21",13.13,13.37,12.89,13.04,4043300.0],["2021-05-24",13.15,13.3,12.63,12.65,2949100.0],["2021-05-25",12.9,13.43,12.81,13.25,3113800.0],["2021-05-26",13.39,14.37,13.3,14.13,4349500.0],["2021-05-27",14.07,14.29,13.83,14.24,3419900.0],["2021-05-28",14.327,15.0,14.26,14.52,4084300.0],["2021-06-01",14.75,14.79,13.86,14.14,2755300.0],["2021-06-02",14.15,14.41,13.78,13.87,3191300.0],["2021-06-03",13.855,14.07,12.79,12.8,5705500.0],["2021-06-04",12.97,13.3,12.38,12.48,3894100.0],["2021-06-07",12.7,13.0,12.36,12.88,3242100.0],["2021-06-08",12.9,12.978,12.355,12.48,2386300.0],["2021-06-09",12.57,13.045,12.52,12.68,3159900.0],["2021-06-10",12.82,12.91,12.6,12.66,1650100.0],["2021-06-11",12.7,12.89,12.44,12.86,2259600.0],["2021-06-14",12.87,12.935,12.54,12.64,1644400.0],["2021-06-15",12.76,12.76,12.09,12.33,2480400.0],["2021-06-16",12.35,12.8,12.34,12.63,2507000.0],["2021-06-17",12.6,12.9,12.45,12.64,1974700.0],["2021-06-18",12.6,13.01,12.455,13.0,4993000.0],["2021-06-21",12.84,13.5,12.76,13.4,3191900.0],["2021-06-22",13.31,14.09,13.31,14.01,3616300.0],["2021-06-23",13.95,14.055,13.62,13.95,2009100.0],["2021-06-24",14.06,14.75,14.0,14.44,2970100.0],["2021-06-25",14.44,14.84,14.18,14.3,3108900.0],["2021-06-28",14.4,14.42,13.6,13.63,2668500.0],["2021-06-29",13.56,13.61,13.0,13.07,3649800.0],["2021-06-30",13.06,13.25,12.79,12.96,2294500.0],["2021-07-01",12.91,13.26,12.78,12.97,3006000.0],["2021-07-02",12.93,13.03,12.59,12.73,3198600.0],["2021-07-06",12.86,12.89,12.07,12.21,3747200.0],["2021-07-07",12.16,12.29,12.01,12.14,3106200.0],["2021-07-08",11.95,12.46,11.75,12.41,2084300.0],["2021-07-09",12.61,12.68,12.13,12.58,2261500.0],["2021-07-12",12.56,12.75,12.3,12.46,2065200.0],["2021-07-13",12.38,12.47,11.855,11.91,2479800.0],["2021-07-14",11.81,11.96,11.46,11.49,3857400.0],["2021-07-15",11.46,11.54,11.19,11.45,2878900.0],["2021-07-16",11.76,11.76,11.22,11.25,1558200.0],["2021-07-19",11.05,11.395,10.77,11.29,2825000.0],["2021-07-20",11.3,11.68,11.18,11.61,3188400.0],["2021-07-21",11.6,11.92,11.49,11.9,3546300.0],["2021-07-22",11.8,11.93,11.56,11.57,1756600.0],["2021-07-23",11.6,11.63,11.12,11.35,2768600.0],["2021-07-26",11.16,11.26,10.92,10.93,3946800.0],["2021-07-27",10.91,11.56,10.85,11.5,3851300.0],["2021-07-28",11.47,14.5,11.36,14.24,15509100.0],["2021-07-29",14.24,14.76,13.82,13.95,6857800.0],["2021-07-30",13.86,14.04,13.16,13.56,5976800.0],["2021-08-02",13.56,13.79,13.16,13.48,3625400.0],["2021-08-03",13.55,13.61,13.22,13.3,2705400.0],["2021-08-04",13.3,13.3,11.38,11.47,6840200.0],["2021-08-05",11.662,12.03,11.53,11.71,3724200.0],["2021-08-06",13.18,14.61,12.8,14.42,11679300.0],["2021-08-09",14.2,16.27,13.91,15.69,8748600.0],["2021-08-10",15.8,15.97,14.9,15.24,3856700.0],["2021-08-11",15.13,15.44,14.88,15.07,2134500.0],["2021-08-12",15.07,15.65,14.74,15.26,3190500.0],["2021-08-13",15.36,15.55,15.12,15.17,1495600.0],["2021-08-16",15.15,15.15,14.25,14.46,2059800.0],["2021-08-17",13.27,13.88,12.62,13.04,5370800.0],["2021-08-18",13.22,13.49,12.71,13.06,2029300.0],["2021-08-19",12.97,13.76,12.88,13.0,2268000.0],["2021-08-20",12.975,14.005,12.96,13.64,1974600.0],["2021-08-23",14.14,14.47,13.83,14.33,2093200.0],["2021-08-24",14.46,15.36,14.0,15.3,4294000.0],["2021-08-25",15.135,16.97,15.11,16.44,6513700.0],["2021-08-26",16.26,18.07,15.29,17.93,9239700.0],["2021-08-27",18.12,18.8,17.26,17.7,5524100.0],["2021-08-30",17.8,18.12,16.53,17.02,3928100.0],["2021-08-31",16.96,17.07,16.14,16.28,2932700.0],["2021-09-01",16.39,17.58,16.36,16.98,2284500.0],["2021-09-02",16.898,17.57,16.73,17.55,2285300.0],["2021-09-03",17.5,17.775,17.2,17.54,1649600.0],["2021-09-07",17.53,18.7,17.53,18.15,4849700.0],["2021-09-08",18.32,19.51,17.94,19.46,4855700.0],["2021-09-09",19.0,19.44,18.86,19.35,3510900.0],["2021-09-10",19.46,19.99,18.55,19.89,4031100.0],["2021-09-13",19.68,21.73,19.07,20.93,6934500.0],["2021-09-14",20.92,21.86,20.72,21.5,5405300.0],["2021-09-15",21.17,21.4,20.26,20.79,6312600.0],["2021-09-16",20.62,20.71,18.74,19.38,4522100.0],["2021-09-17",19.31,21.27,19.25,21.0,5984600.0],["2021-09-20",19.99,21.8,19.86,20.91,4824300.0],["2021-09-21",21.009,24.18,20.79,22.64,7694800.0],["2021-09-22",23.1,23.99,22.36,23.43,4624500.0],["2021-09-23",23.46,23.95,22.88,23.51,3102700.0],["2021-09-24",23.65,24.0,22.79,23.24,2774800.0],["2021-09-27",23.36,23.79,22.95,23.55,1934100.0],["2021-09-28",23.4,23.48,21.88,22.2,4605200.0],["2021-09-29",22.69,23.89,22.69,22.99,3951300.0],["2021-09-30",22.99,23.17,21.89,22.13,2577300.0],["2021-10-01",22.09,22.29,20.81,21.81,3569800.0],["2021-10-04",21.75,22.637,20.95,21.09,2904000.0],["2021-10-05",21.26,22.0,21.0,21.28,2220900.0],["2021-10-06",20.9,21.3,17.65,18.85,7777900.0],["2021-10-07",19.2,20.3,18.87,19.84,2639400.0],["2021-10-08",19.68,20.42,19.25,19.33,1812100.0],["2021-10-11",19.26,20.98,18.33,20.48,4871200.0],["2021-10-12",20.58,21.75,20.36,20.69,3241400.0],["2021-10-13",20.805,21.56,20.66,21.25,2058600.0],["2021-10-14",21.25,21.525,20.8,21.04,1414600.0],["2021-10-15",21.07,21.24,20.52,20.57,1673200.0],["2021-10-18",20.54,20.673,19.61,19.7,2121200.0],["2021-10-19",19.81,20.69,19.81,19.93,1619900.0],["2021-10-20",20.01,20.96,19.78,20.65,4001000.0],["2021-10-21",20.69,22.39,20.69,22.09,3775000.0],["2021-10-22",21.8,28.0,21.66,28.0,9565600.0],["2021-10-25",30.14,30.95,29.25,29.84,16033100.0],["2021-10-26",29.802,30.75,29.0,30.35,8218800.0],["2021-10-27",29.08,30.5,28.5,29.92,4573900.0],["2021-10-28",28.98,32.71,28.75,29.96,9729900.0],["2021-10-29",30.34,33.1,29.8,33.08,7487200.0],["2021-11-01",32.0,33.47,31.3,32.63,5140100.0],["2021-11-02",32.315,33.0,31.5,32.0,4566100.0],["2021-11-03",30.22,33.972,29.65,30.39,8324200.0],["2021-11-04",30.98,31.92,30.56,31.9,3037900.0],["2021-11-05",31.44,33.25,30.68,31.98,4618200.0],["2021-11-08",31.57,32.49,31.05,31.32,3026100.0],["2021-11-09",31.25,31.34,29.76,30.06,3064100.0],["2021-11-10",30.5,31.69,29.46,29.62,3200800.0],["2021-11-11",29.9,30.0,28.13,28.9,2671000.0],["2021-11-12",29.14,30.2,28.21,29.76,2372200.0],["2021-11-15",29.31,29.7,26.78,27.03,5511700.0],["2021-11-16",26.65,28.5,26.24,27.55,3879300.0],["2021-11-17",28.35,29.78,27.37,29.2,3525500.0],["2021-11-18",29.0,30.44,28.822,29.66,2833500.0],["2021-11-19",29.4,29.92,28.2,28.47,4528600.0],["2021-11-22",24.46,24.55,19.5,19.65,21458500.0],["2021-11-23",19.67,20.41,17.3,19.36,10235300.0],["2021-11-24",19.5,20.27,19.05,19.71,2990000.0],["2021-11-26",19.471,20.2,19.2,19.33,2129600.0],["2021-11-29",19.55,19.8,17.85,18.34,4264400.0],["2021-11-30",18.5,19.01,17.41,18.84,3379600.0],["2021-12-01",18.8,19.31,17.68,17.78,2783000.0],["2021-12-02",18.65,21.02,18.43,20.14,12843700.0],["2021-12-03",21.04,21.24,18.4,18.67,6661100.0],["2021-12-06",18.51,19.33,17.3,19.15,3073600.0],["2021-12-07",19.15,20.863,19.15,20.21,3003200.0],["2021-12-08",20.13,21.13,18.71,20.83,2755100.0],["2021-12-09",21.6,22.15,20.845,20.97,7996100.0],["2021-12-10",21.57,21.9,20.07,20.13,4505800.0],["2021-12-13",20.1,20.21,19.28,19.9,3320000.0],["2021-12-14",19.35,19.47,17.97,18.01,6124100.0],["2021-12-15",18.16,20.099,18.0,19.87,3425900.0],["2021-12-16",19.559,20.0,18.61,19.67,2664100.0],["2021-12-17",19.51,22.14,19.235,20.98,6535800.0],["2021-12-20",20.72,21.4,20.21,21.06,3346100.0],["2021-12-21",21.19,22.7,21.0,22.55,4072300.0],["2021-12-22",22.42,23.0,22.15,22.69,1846900.0],["2021-12-23",22.49,23.5,22.37,23.05,1774500.0],["2021-12-27",23.0,23.91,22.731,23.91,1852300.0],["2021-12-28",23.7,24.45,23.16,23.33,1809000.0],["2021-12-29",23.03,23.1,21.52,22.49,2656400.0],["2021-12-30",22.49,23.22,22.23,22.78,1972900.0],["2021-12-31",22.88,24.0,22.82,22.87,2333800.0],["2022-01-03",22.87,23.42,22.15,22.48,2116400.0],["2022-01-04",22.5,22.65,21.82,22.25,2279100.0],["2022-01-05",22.09,22.29,19.55,19.6,3852600.0],["2022-01-06",19.86,20.35,18.86,20.04,2471300.0],["2022-01-07",20.0,20.01,18.77,18.84,2767700.0],["2022-01-10",18.48,19.3,17.85,19.22,2867100.0],["2022-01-11",19.17,19.9,18.75,19.56,2510500.0],["2022-01-12",19.56,19.95,18.36,18.39,2409000.0],["2022-01-13",18.24,20.35,17.91,18.75,5259800.0],["2022-01-14",18.38,19.77,18.36,19.71,2733000.0],["2022-01-18",18.889,19.93,18.55,18.57,2436300.0],["2022-01-19",18.83,19.25,18.43,18.54,2464400.0],["2022-01-20",18.75,19.22,18.0,18.03,2701700.0],["2022-01-21",17.85,18.0,15.93,16.26,5510400.0],["2022-01-24",15.65,15.76,13.615,15.74,8217400.0],["2022-01-25",15.25,16.5,15.0,16.26,2996300.0],["2022-01-26",16.6,16.73,15.16,15.45,3432300.0],["2022-01-27",15.78,15.85,14.59,14.65,2186500.0],["2022-01-28",14.85,15.77,14.12,15.67,3759800.0],["2022-01-31",15.76,16.72,15.76,16.66,2187200.0],["2022-02-01",16.8,17.67,16.6,17.64,1998600.0],["2022-02-02",18.08,18.16,16.57,16.67,2319500.0],["2022-02-03",16.34,17.349,16.14,16.85,2412400.0],["2022-02-04",16.7,17.88,16.7,17.62,2359000.0],["2022-02-07",17.59,18.352,17.55,18.02,1701000.0],["2022-02-08",17.8,18.18,17.165,18.12,1835700.0],["2022-02-09",18.26,18.99,18.26,18.92,2052500.0],["2022-02-10",18.5,19.465,18.31,18.65,2524700.0],["2022-02-11",18.75,19.11,18.15,18.28,2009000.0],["2022-02-14",18.45,18.75,18.13,18.22,1690100.0],["2022-02-15",18.58,18.95,18.41,18.79,1522500.0],["2022-02-16",18.72,20.475,18.61,19.15,5257800.0],["2022-02-17",19.06,19.59,17.52,17.75,3283600.0],["2022-02-18",17.86,18.15,17.05,17.44,2546200.0],["2022-02-22",17.04,17.31,15.77,15.8,3567200.0],["2022-02-23",16.17,16.23,15.25,15.34,2807000.0],["2022-02-24",14.45,16.02,14.41,15.98,3814800.0],["2022-02-25",16.0,16.3,15.41,16.24,2649200.0],["2022-02-28",11.0,12.46,10.8,12.3,24005000.0],["2022-03-01",12.3,12.5,11.57,12.01,5424600.0],["2022-03-02",11.83,11.91,9.95,11.62,12091800.0],["2022-03-03",11.5,11.5,10.65,10.89,4292700.0],["2022-03-04",10.7,11.4,10.5,10.58,2787700.0],["2022-03-07",10.85,11.42,10.56,10.67,4942900.0],["2022-03-08",10.54,10.69,9.97,10.12,4433900.0],["2022-03-09",10.21,11.66,10.21,11.39,4971100.0],["2022-03-10",11.05,11.37,10.72,10.82,4346900.0],["2022-03-11",11.03,11.105,10.39,10.62,2899100.0],["2022-03-14",10.83,10.85,9.93,10.05,3725800.0],["2022-03-15",10.05,10.498,9.91,10.49,3493200.0],["2022-03-16",10.59,11.25,10.5,11.14,2560600.0],["2022-03-17",11.16,11.72,11.085,11.62,1607400.0],["2022-03-18",11.62,12.25,11.575,11.95,2611500.0],["2022-03-21",11.95,12.29,11.52,11.78,2383200.0],["2022-03-22",11.72,12.87,11.65,12.5,2882800.0],["2022-03-23",12.42,13.0,12.29,12.51,1222800.0],["2022-03-24",12.6,12.99,12.39,12.8,1572500.0],["2022-03-25",12.49,12.684,12.22,12.45,1506300.0],["2022-03-28",12.49,12.73,11.96,12.35,932000.0],["2022-03-29",12.47,12.77,12.29,12.69,1143100.0],["2022-03-30",12.58,12.84,12.33,12.39,1338400.0],["2022-03-31",12.37,12.65,12.33,12.38,1604600.0],["2022-04-01",12.42,13.114,12.34,12.59,2702000.0],["2022-04-04",12.61,12.89,12.42,12.55,1627800.0],["2022-04-05",12.6,12.75,12.06,12.11,1089500.0],["2022-04-06",11.96,12.16,11.52,12.07,1393300.0],["2022-04-07",12.02,12.32,11.71,12.12,1046500.0],["2022-04-08",12.01,12.3,11.78,11.98,1049900.0],["2022-04-11",11.77,12.1,11.465,11.92,1473200.0],["2022-04-12",11.99,12.16,11.5,11.6,1514300.0],["2022-04-13",11.62,12.34,11.51,12.28,1291900.0],["2022-04-14",12.2,12.28,11.66,11.85,1114000.0],["2022-04-18",11.79,11.79,11.24,11.3,1547000.0],["2022-04-19",11.31,11.36,11.015,11.15,1653500.0],["2022-04-20",11.16,11.74,10.72,11.53,1746600.0],["2022-04-21",11.66,11.87,10.88,10.95,1742300.0],["2022-04-22",10.89,11.46,10.78,10.82,1913300.0],["2022-04-25",10.67,11.6,10.65,11.39,1580300.0],["2022-04-26",11.26,11.39,10.92,10.93,1565900.0],["2022-04-27",10.99,11.25,10.76,10.8,1061500.0],["2022-04-28",10.78,10.95,9.7,10.52,2717600.0],["2022-04-29",10.49,10.82,10.255,10.29,1141900.0],["2022-05-02",10.3,10.91,10.18,10.89,1426200.0],["2022-05-03",10.86,11.15,10.77,11.12,1493700.0],["2022-05-04",11.12,11.37,10.545,11.37,3536300.0],["2022-05-05",11.29,11.38,10.67,10.85,2240000.0],["2022-05-06",10.86,10.86,10.09,10.16,2496900.0],["2022-05-09",9.86,10.06,8.86,8.945,4558400.0],["2022-05-10",9.61,11.34,9.61,11.27,5681900.0],["2022-05-11",11.02,11.23,9.45,9.58,3826800.0],["2022-05-12",9.39,9.89,9.11,9.89,3047800.0],["2022-05-13",10.13,11.375,10.08,11.17,3429300.0],["2022-05-16",11.15,11.77,10.9,10.99,2134500.0],["2022-05-17",11.19,11.627,10.925,11.45,2020500.0],["2022-05-18",11.21,11.48,11.03,11.21,1658000.0],["2022-05-19",11.07,11.78,11.07,11.65,1803600.0],["2022-05-20",11.75,12.12,11.15,12.05,2310600.0],["2022-05-23",12.04,12.387,11.74,11.84,2000100.0],["2022-05-24",11.57,11.6,11.15,11.31,1177000.0],["2022-05-25",11.29,11.57,11.07,11.36,752100.0],["2022-05-26",11.34,11.79,11.3,11.45,925000.0],["2022-05-27",11.53,11.965,11.34,11.93,1229200.0],["2022-05-31",11.88,11.975,11.04,11.28,2387000.0],["2022-06-01",11.3,11.49,10.555,11.08,2205600.0],["2022-06-02",11.05,11.29,10.97,11.17,807400.0],["2022-06-03",11.06,11.39,10.92,11.38,1317900.0],["2022-06-06",11.53,12.691,11.5,11.95,4101700.0],["2022-06-07",11.7,12.595,11.61,12.29,2530600.0],["2022-06-08",12.27,13.415,12.27,12.8,2828100.0],["2022-06-09",12.72,12.72,11.585,12.09,2693400.0],["2022-06-10",11.87,12.07,11.55,11.69,1675700.0],["2022-06-13",11.24,11.36,9.6,10.14,4020700.0],["2022-06-14",10.23,10.305,9.18,9.45,3593000.0],["2022-06-15",9.41,10.095,9.32,9.91,2878700.0],["2022-06-16",9.67,9.955,9.395,9.91,2372500.0],["2022-06-17",9.94,11.27,9.94,10.63,3446900.0],["2022-06-21",10.82,11.51,10.75,10.79,2482000.0],["2022-06-22",10.58,11.54,10.58,11.15,2177200.0],["2022-06-23",11.21,11.8,11.17,11.54,2217500.0],["2022-06-24",11.86,11.92,10.95,11.2,18484900.0],["2022-06-27",11.13,11.29,10.825,10.87,2760000.0],["2022-06-28",10.41,10.94,10.14,10.21,2665600.0],["2022-06-29",10.25,10.285,9.85,10.28,1271400.0],["2022-06-30",10.08,10.17,9.79,10.05,1350000.0],["2022-07-01",10.0,11.47,9.86,11.39,4859800.0],["2022-07-05",11.28,12.44,11.1,12.37,3931900.0],["2022-07-06",12.45,12.57,11.89,12.01,2099700.0],["2022-07-07",11.97,12.6,11.925,12.27,1834700.0],["2022-07-08",12.09,12.58,12.09,12.39,1460800.0],["2022-07-11",12.055,12.404,11.55,11.7,1214200.0],["2022-07-12",11.75,11.89,11.39,11.84,1211300.0],["2022-07-13",11.5,12.13,11.4,11.78,995000.0],["2022-07-14",11.59,11.74,11.41,11.58,768200.0],["2022-07-15",10.98,11.03,9.76,10.49,5141400.0],["2022-07-18",10.61,10.83,9.835,9.96,2995700.0],["2022-07-19",10.09,10.39,9.87,10.15,1520000.0],["2022-07-20",10.2,10.665,10.03,10.34,1918200.0],["2022-07-21",10.37,10.52,10.16,10.51,1599000.0],["2022-07-22",10.8,10.98,10.28,10.37,2098600.0],["2022-07-25",10.39,10.52,10.178,10.5,1184000.0],["2022-07-26",9.78,10.02,8.43,8.82,9463900.0],["2022-07-27",7.98,8.72,7.7,8.58,7733500.0],["2022-07-28",8.62,8.62,8.0,8.32,3270800.0],["2022-07-29",8.23,8.36,7.972,8.18,2037800.0],["2022-08-01",8.08,8.45,8.01,8.14,2560800.0],["2022-08-02",8.01,8.49,8.01,8.46,1474400.0],["2022-08-03",8.57,8.97,8.385,8.5,2028700.0],["2022-08-04",8.55,9.86,7.97,8.52,7845300.0],["2022-08-05",8.31,8.619,8.17,8.37,3767000.0],["2022-08-08",8.3,8.51,8.025,8.27,3167000.0],["2022-08-09",8.08,8.23,7.95,8.13,2101000.0],["2022-08-10",8.3,8.575,8.11,8.5,1615000.0],["2022-08-11",8.58,8.67,8.07,8.17,2111900.0],["2022-08-12",8.27,8.45,8.23,8.42,1621300.0],["2022-08-15",8.41,8.745,8.38,8.63,1720400.0],["2022-08-16",8.61,8.61,8.19,8.43,1811300.0],["2022-08-17",8.24,8.45,8.15,8.26,2470100.0],["2022-08-18",8.282,8.38,7.98,8.17,1655000.0],["2022-08-19",8.13,8.34,7.923,8.0,1964500.0],["2022-08-22",7.93,8.04,7.58,7.63,2315300.0],["2022-08-23",7.57,7.93,7.315,7.92,2092100.0],["2022-08-24",7.95,8.225,7.78,8.1,1759000.0],["2022-08-25",8.21,8.34,7.89,8.0,933500.0],["2022-08-26",7.98,7.99,7.653,7.72,1283100.0],["2022-08-29",7.6,7.85,7.5,7.51,1204500.0],["2022-08-30",7.59,7.67,7.21,7.51,1532100.0],["2022-08-31",7.59,7.66,7.3,7.36,1869200.0],["2022-09-01",7.25,7.305,6.86,7.29,2293300.0],["2022-09-02",7.36,7.37,7.05,7.22,1407800.0],["2022-09-06",7.22,7.25,6.685,6.86,2695400.0],["2022-09-07",6.86,6.91,6.6,6.66,3282400.0],["2022-09-08",6.59,6.865,6.28,6.82,4065800.0],["2022-09-09",6.86,7.27,6.79,7.26,1763600.0],["2022-09-12",7.23,7.495,7.145,7.39,1702400.0],["2022-09-13",7.2,7.44,7.09,7.41,2801400.0],["2022-09-14",7.43,7.61,7.295,7.49,2102400.0],["2022-09-15",7.41,7.83,7.34,7.58,3424200.0],["2022-09-16",7.46,7.49,7.2,7.3,2445100.0],["2022-09-19",7.22,7.685,7.21,7.64,2570000.0],["2022-09-20",7.58,7.78,7.41,7.62,1801700.0],["2022-09-21",7.61,7.74,7.38,7.47,1912700.0],["2022-09-22",7.38,7.43,7.09,7.26,2350200.0],["2022-09-23",7.16,7.16,6.655,7.03,3047500.0],["2022-09-26",7.01,7.29,6.97,7.16,2040400.0],["2022-09-27",7.16,7.52,7.16,7.48,1470700.0],["2022-09-28",7.53,7.89,7.53,7.8,1283900.0],["2022-09-29",7.47,7.68,7.4,7.45,1842200.0],["2022-09-30",7.41,7.7,7.41,7.52,1276300.0],["2022-10-03",7.63,7.7,7.21,7.4,1735100.0],["2022-10-04",7.53,7.78,7.395,7.5,1998900.0],["2022-10-05",7.38,7.62,7.37,7.55,1576800.0],["2022-10-06",7.58,7.79,7.51,7.64,1000400.0],["2022-10-07",7.52,7.55,7.31,7.35,1080800.0],["2022-10-10",7.31,7.705,7.07,7.57,1629100.0],["2022-10-11",7.59,7.63,7.3,7.45,1744100.0],["2022-10-12",7.5,7.56,7.285,7.44,1206100.0],["2022-10-13",7.25,7.525,7.12,7.46,1647900.0],["2022-10-14",7.58,7.6,7.3,7.34,1200100.0],["2022-10-17",7.48,7.635,7.36,7.53,1904600.0],["2022-10-18",7.65,7.82,7.37,7.45,1801300.0],["2022-10-19",7.38,7.495,7.12,7.2,1817800.0],["2022-10-20",7.19,8.24,7.12,8.14,4685000.0],["2022-10-21",8.0,8.07,6.645,7.1,6591300.0],["2022-10-24",7.1,7.15,6.86,6.95,2770400.0],["2022-10-25",6.98,7.585,6.965,7.4,2126700.0],["2022-10-26",7.44,7.98,7.44,7.62,2133600.0],["2022-10-27",7.69,8.1,7.41,7.91,3146100.0],["2022-10-28",7.96,8.52,7.84,8.02,3357600.0],["2022-10-31",8.0,8.4,7.825,8.13,1730000.0],["2022-11-01",8.26,8.345,7.99,8.01,1472800.0],["2022-11-02",7.96,8.004,7.565,7.61,2234300.0],["2022-11-03",5.5,5.59,5.03,5.18,12372200.0],["2022-11-04",5.25,5.312,4.815,5.15,4969400.0],["2022-11-07",5.17,5.22,4.93,5.05,3538700.0],["2022-11-08",5.08,5.62,5.01,5.38,3376500.0],["2022-11-09",5.38,5.43,4.95,5.03,2844100.0],["2022-11-10",5.34,5.645,5.25,5.32,4704400.0],["2022-11-11",5.32,5.46,5.2,5.29,3520200.0],["2022-11-14",5.24,5.385,5.04,5.05,2579800.0],["2022-11-15",5.23,5.29,5.08,5.15,2876500.0],["2022-11-16",5.12,5.14,4.885,4.94,3887800.0],["2022-11-17",4.8,4.88,4.65,4.74,3362200.0],["2022-11-18",4.85,4.85,4.67,4.76,2353800.0],["2022-11-21",4.73,4.78,4.57,4.64,2176700.0],["2022-11-22",4.63,4.73,4.49,4.65,2013800.0],["2022-11-23",4.69,5.075,4.66,4.88,2987900.0],["2022-11-25",4.92,4.99,4.82,4.88,871100.0],["2022-11-28",4.87,5.03,4.805,4.88,1486100.0],["2022-11-29",4.91,5.07,4.87,4.95,1377500.0],["2022-11-30",5.01,5.19,4.9,5.13,2484500.0],["2022-12-01",5.17,5.24,5.06,5.07,1881900.0],["2022-12-02",4.98,5.12,4.92,5.1,1428100.0],["2022-12-05",5.13,5.2,4.84,4.91,1517400.0],["2022-12-06",4.9,4.93,4.68,4.78,1517200.0],["2022-12-07",4.76,4.88,4.64,4.65,1095000.0],["2022-12-08",4.65,4.69,4.46,4.6,1247300.0],["2022-12-09",4.56,4.75,4.51,4.68,1389200.0],["2022-12-12",4.6,4.73,4.55,4.71,1340000.0],["2022-12-13",4.85,4.965,4.645,4.76,2318600.0],["2022-12-14",4.71,4.795,4.66,4.67,1559500.0],["2022-12-15",4.65,4.665,4.495,4.53,2017600.0],["2022-12-16",4.5,4.65,4.415,4.61,3916600.0],["2022-12-19",4.64,4.68,4.46,4.49,1978600.0],["2022-12-20",4.46,4.58,4.46,4.47,1272600.0],["2022-12-21",4.47,4.7,4.4,4.6,1693000.0],["2022-12-22",4.57,4.63,4.43,4.62,1123500.0],["2022-12-23",4.63,4.645,4.46,4.53,1264500.0],["2022-12-27",4.48,4.52,4.09,4.11,2322700.0],["2022-12-28",4.09,4.18,4.07,4.15,1254200.0],["2022-12-29",4.16,4.47,4.16,4.37,1624100.0],["2022-12-30",4.35,4.395,4.22,4.32,990500.0],["2023-01-03",5.64,6.21,5.31,5.94,18506800.0],["2023-01-04",6.055,6.92,5.83,6.72,10264200.0],["2023-01-05",6.63,6.97,6.51,6.89,3508800.0],["2023-01-06",7.25,7.8,7.03,7.55,6536000.0],["2023-01-09",7.8,7.8,7.342,7.53,3721900.0],["2023-01-10",7.45,7.88,7.37,7.74,7692500.0],["2023-01-11",7.81,8.38,7.52,8.33,4909600.0],["2023-01-12",8.38,8.945,8.17,8.77,4029100.0],["2023-01-13",8.73,9.55,8.725,9.11,3605600.0],["2023-01-17",9.1,9.21,8.62,8.64,2614200.0],["2023-01-18",8.73,8.94,8.22,8.23,2870500.0],["2023-01-19",8.182,8.26,7.835,7.93,2605200.0],["2023-01-20",8.08,8.58,7.86,8.33,2854200.0],["2023-01-23",8.34,8.465,8.14,8.29,1713400.0],["2023-01-24",8.3,8.75,8.13,8.21,2147500.0],["2023-01-25",8.88,9.085,8.29,9.05,5270700.0],["2023-01-26",9.23,9.304,8.95,9.21,3134100.0],["2023-01-27",9.18,9.7,9.13,9.37,2982200.0],["2023-01-30",9.25,9.289,8.875,8.94,1900400.0],["2023-01-31",8.98,9.12,8.87,9.05,1500500.0],["2023-02-01",9.1,9.27,8.871,9.27,2403400.0],["2023-02-02",9.5,9.59,9.165,9.32,2956500.0],["2023-02-03",9.25,9.31,8.95,9.05,2217400.0],["2023-02-06",8.862,9.435,8.862,9.1,1933000.0],["2023-02-07",9.1,9.1,8.64,8.99,2472900.0],["2023-02-08",9.01,9.01,8.47,8.48,1857800.0],["2023-02-09",8.58,8.78,8.3,8.33,1467100.0],["2023-02-10",8.26,8.56,8.12,8.4,1970800.0],["2023-02-13",8.4,8.4,7.94,8.12,2083000.0],["2023-02-14",8.07,8.17,7.745,7.9,3258700.0],["2023-02-15",7.87,7.99,7.7,7.84,1995800.0],["2023-02-16",7.69,7.87,7.55,7.61,2110600.0],["2023-02-17",7.65,8.26,7.57,8.19,2220100.0],["2023-02-21",8.0,8.16,7.63,7.78,2226900.0],["2023-02-22",7.75,7.99,7.74,7.91,1858100.0],["2023-02-23",8.0,8.45,7.861,8.4,4097800.0],["2023-02-24",8.21,8.34,7.97,8.19,2366900.0],["2023-02-27",8.28,8.43,8.105,8.33,2945300.0],["2023-02-28",8.2,9.66,8.16,9.09,5665500.0],["2023-03-01",9.16,9.309,8.63,8.99,2999400.0],["2023-03-02",8.97,9.025,8.67,8.94,1866400.0],["2023-03-03",8.99,9.055,8.73,8.99,1883100.0],["2023-03-06",9.04,9.39,8.89,9.17,2551500.0],["2023-03-07",9.26,9.48,9.01,9.04,2352600.0],["2023-03-08",9.1,10.015,8.93,9.94,6571500.0],["2023-03-09",9.93,10.43,9.505,9.53,5249900.0],["2023-03-10",9.5,9.55,8.6,8.79,3996800.0],["2023-03-13",8.6,9.41,8.57,8.9,3114200.0],["2023-03-14",9.18,9.44,8.95,9.43,2321700.0],["2023-03-15",9.14,9.5,9.075,9.5,1984700.0],["2023-03-16",9.48,9.76,9.28,9.57,1823600.0],["2023-03-17",9.48,9.78,9.36,9.51,2532900.0],["2023-03-20",9.47,9.51,9.1,9.22,1901700.0],["2023-03-21",9.33,9.431,9.04,9.21,1977300.0],["2023-03-22",9.2,9.2,8.7,8.74,2385300.0],["2023-03-23",8.95,9.4,8.805,9.29,4752000.0],["2023-03-24",9.22,10.66,9.22,10.31,8313300.0],["2023-03-27",10.2,11.045,10.005,10.82,4612300.0],["2023-03-28",10.72,11.74,10.72,10.99,7701900.0],["2023-03-29",11.02,11.51,11.02,11.27,4990500.0],["2023-03-30",11.31,11.49,10.965,10.98,2474100.0],["2023-03-31",11.04,11.3,10.88,10.96,2117700.0],["2023-04-03",10.94,11.195,10.23,10.32,2835500.0],["2023-04-04",10.36,10.4,9.92,10.15,2194000.0],["2023-04-05",10.35,10.74,9.905,9.98,3471700.0],["2023-04-06",10.0,10.06,9.82,9.86,2001900.0],["2023-04-10",9.76,9.92,9.2,9.87,2709600.0],["2023-04-11",9.97,11.08,9.95,10.94,3590400.0],["2023-04-12",11.0,11.2,10.77,11.03,2105300.0],["2023-04-13",11.1,11.485,11.04,11.25,2968800.0],["2023-04-14",11.26,11.27,10.86,11.22,1602700.0],["2023-04-17",11.36,11.36,10.64,10.76,2646700.0],["2023-04-18",10.74,11.085,10.258,11.0,2859900.0],["2023-04-19",10.94,11.12,10.77,11.03,1691700.0],["2023-04-20",10.9,10.98,10.335,10.62,2796800.0],["2023-04-21",10.63,11.018,10.39,10.71,2251000.0],["2023-04-24",10.88,11.405,10.575,10.75,4258100.0],["2023-04-25",10.66,11.5,10.66,11.07,6594900.0],["2023-04-26",11.07,11.24,10.884,11.17,2033300.0],["2023-04-27",11.22,11.29,10.945,11.12,1833700.0],["2023-04-28",11.1,11.27,10.8,11.25,2648300.0],["2023-05-01",11.21,11.31,10.75,11.2,2654100.0],["2023-05-02",11.21,11.74,10.855,11.58,4323800.0],["2023-05-03",11.65,11.945,11.5,11.69,3682400.0],["2023-05-04",11.85,11.9,10.73,11.34,5112600.0],["2023-05-05",11.525,12.125,11.25,11.56,4150600.0],["2023-05-08",11.44,11.475,11.035,11.19,2386500.0],["2023-05-09",11.23,11.57,11.09,11.2,2133800.0],["2023-05-10",11.29,11.39,11.05,11.24,2413400.0],["2023-05-11",11.2,11.24,10.745,10.98,1751100.0],["2023-05-12",11.1,11.15,10.63,10.74,1691300.0],["2023-05-15",10.76,10.99,10.55,10.88,2079400.0],["2023-05-16",10.68,10.68,10.08,10.21,3777700.0],["2023-05-17",10.25,10.805,10.02,10.71,2674800.0],["2023-05-18",10.67,10.82,10.57,10.74,1852100.0],["2023-05-19",10.87,10.938,10.435,10.64,1622200.0],["2023-05-22",10.67,11.64,10.67,11.28,3558500.0],["2023-05-23",11.2,11.575,11.13,11.31,2045900.0],["2023-05-24",11.18,11.2,10.39,10.44,3738700.0],["2023-05-25",10.37,10.373,9.52,9.56,3878000.0],["2023-05-26",9.62,9.775,9.4,9.49,2447100.0],["2023-05-30",9.5,9.63,9.0,9.05,2583200.0],["2023-05-31",9.06,9.32,8.885,8.96,2451800.0],["2023-06-01",8.95,9.23,8.84,9.12,1821400.0],["2023-06-02",9.23,9.54,9.11,9.54,1895500.0],["2023-06-05",9.5,10.12,9.4,9.91,2465600.0],["2023-06-06",9.95,10.46,9.78,10.44,2465500.0],["2023-06-07",10.48,10.62,10.285,10.5,1593500.0],["2023-06-08",10.54,10.55,10.31,10.41,1279700.0],["2023-06-09",10.47,10.47,9.975,9.99,2060500.0],["2023-06-12",10.0,10.08,9.825,10.02,1658900.0],["2023-06-13",10.01,10.25,9.85,9.95,1142400.0],["2023-06-14",9.99,10.13,9.79,9.86,1329900.0],["2023-06-15",9.85,10.0,9.625,9.93,1159100.0],["2023-06-16",10.05,10.05,9.56,9.63,1966400.0],["2023-06-20",9.61,9.63,9.29,9.57,1679200.0],["2023-06-21",9.47,9.585,9.185,9.51,1795400.0],["2023-06-22",9.47,9.695,9.34,9.52,972300.0],["2023-06-23",9.43,9.43,9.19,9.23,1666000.0],["2023-06-26",9.17,9.41,9.07,9.13,1201200.0],["2023-06-27",9.21,9.23,8.98,9.13,1238300.0],["2023-06-28",9.11,9.405,9.045,9.18,1266700.0],["2023-06-29",9.21,9.31,9.11,9.16,1746500.0],["2023-06-30",10.37,10.37,9.655,9.68,9694100.0],["2023-07-03",9.75,10.07,9.71,9.99,1227600.0],["2023-07-05",10.0,10.04,9.77,9.95,1866300.0],["2023-07-06",9.76,10.35,9.745,10.12,2824700.0],["2023-07-07",10.18,10.31,10.0,10.29,2098800.0],["2023-07-10",10.29,10.87,10.15,10.73,2619600.0],["2023-07-11",10.84,11.49,10.59,11.4,3048300.0],["2023-07-12",11.69,11.73,11.065,11.1,2271400.0],["2023-07-13",11.19,11.26,10.93,10.99,1749000.0],["2023-07-14",11.08,11.21,10.735,11.12,1481900.0],["2023-07-17",11.19,11.715,11.15,11.25,2184400.0],["2023-07-18",11.3,11.66,11.3,11.48,1696100.0],["2023-07-19",11.5,11.588,11.08,11.33,2290100.0],["2023-07-20",11.29,11.33,11.06,11.21,1710700.0],["2023-07-21",11.28,11.28,10.89,10.94,2414500.0],["2023-07-24",10.95,10.97,10.66,10.87,1815100.0],["2023-07-25",10.79,10.815,10.57,10.65,1831100.0],["2023-07-26",10.65,11.47,10.597,11.09,2793200.0],["2023-07-27",11.09,11.1,10.91,11.07,1858000.0],["2023-07-28",11.14,12.43,11.125,12.27,4347500.0],["2023-07-31",12.38,12.38,11.49,11.58,3844300.0],["2023-08-01",11.47,11.52,10.44,10.45,4712500.0],["2023-08-02",10.23,10.44,9.91,10.13,3724800.0],["2023-08-03",10.4,11.15,10.09,10.56,8515000.0],["2023-08-04",10.59,10.83,9.79,9.82,4780100.0],["2023-08-07",9.81,10.05,9.455,9.75,2533800.0],["2023-08-08",9.67,9.985,9.58,9.71,1662200.0],["2023-08-09",9.71,9.73,9.36,9.46,1405000.0],["2023-08-10",9.56,9.69,9.45,9.56,1248400.0],["2023-08-11",9.46,9.675,9.4,9.5,2000500.0],["2023-08-14",9.4,9.67,9.29,9.66,1969600.0],["2023-08-15",9.58,9.93,9.52,9.58,1704900.0],["2023-08-16",9.52,9.785,9.5,9.74,1483400.0],["2023-08-17",9.79,9.84,9.425,9.49,1398900.0],["2023-08-18",9.4,9.845,9.4,9.79,2115400.0],["2023-08-21",9.68,9.735,9.49,9.55,1751200.0],["2023-08-22",9.55,9.6,9.285,9.37,1286900.0],["2023-08-23",9.39,9.48,9.25,9.28,847800.0],["2023-08-24",9.3,9.31,8.9,8.93,1538200.0],["2023-08-25",8.93,9.2,8.9,9.16,1034900.0],["2023-08-28",9.19,9.29,9.06,9.13,723200.0],["2023-08-29",9.04,9.21,9.01,9.16,649200.0],["2023-08-30",9.14,9.33,9.1,9.14,813300.0],["2023-08-31",9.19,9.205,8.98,9.07,1103200.0],["2023-09-01",9.12,9.57,9.08,9.46,1262000.0],["2023-09-05",9.39,9.96,9.08,9.8,2608000.0],["2023-09-06",9.79,10.24,9.64,10.19,2784600.0],["2023-09-07",10.04,10.07,9.65,9.69,1338000.0],["2023-09-08",9.67,9.89,9.63,9.83,1273300.0],["2023-09-11",9.81,10.24,9.69,9.72,1977700.0],["2023-09-12",9.6,9.61,9.04,9.12,2237100.0],["2023-09-13",9.15,9.46,9.13,9.13,1114900.0],["2023-09-14",9.19,9.36,9.01,9.08,1048200.0],["2023-09-15",9.08,9.12,8.83,8.84,1535100.0],["2023-09-18",8.84,8.985,8.335,8.4,2548100.0],["2023-09-19",8.39,8.63,7.97,8.56,2333400.0],["2023-09-20",8.56,8.61,8.28,8.34,1562900.0],["2023-09-21",8.28,8.59,8.18,8.27,1876800.0],["2023-09-22",8.34,8.439,8.17,8.35,2042100.0],["2023-09-25",8.22,8.3,7.9,8.11,2143300.0],["2023-09-26",8.06,8.39,8.06,8.17,1554300.0],["2023-09-27",8.23,8.305,7.98,7.98,2309100.0],["2023-09-28",7.99,8.0,7.775,7.88,3116200.0],["2023-09-29",7.9,7.977,7.65,7.77,2327100.0],["2023-10-02",7.74,7.75,7.37,7.44,3017800.0],["2023-10-03",7.4,7.46,7.215,7.29,1580100.0],["2023-10-04",7.28,7.42,7.1,7.19,1725800.0],["2023-10-05",7.21,7.42,6.98,7.27,1921400.0],["2023-10-06",7.17,7.37,7.12,7.3,1544700.0],["2023-10-09",7.18,7.74,7.18,7.29,3923200.0],["2023-10-10",7.26,7.635,7.189,7.46,2253600.0],["2023-10-11",7.44,7.68,7.38,7.57,2422200.0],["2023-10-12",7.54,7.705,7.23,7.42,2714500.0],["2023-10-13",7.43,7.52,7.29,7.52,740300.0],["2023-10-16",7.51,8.11,7.49,7.92,2317200.0],["2023-10-17",7.88,8.06,7.7,7.84,1540500.0],["2023-10-18",7.7,7.77,7.54,7.67,1032800.0],["2023-10-19",7.68,7.7,7.35,7.47,1541900.0],["2023-10-20",7.5,7.63,7.415,7.5,1358900.0],["2023-10-23",7.46,7.53,7.23,7.24,1466100.0],["2023-10-24",7.39,7.67,7.33,7.52,1683400.0],["2023-10-25",7.47,7.69,7.35,7.36,1163600.0],["2023-10-26",7.36,7.547,7.315,7.33,1248800.0],["2023-10-27",7.33,7.39,7.14,7.19,1027900.0],["2023-10-30",7.2,7.503,7.2,7.35,1074700.0],["2023-10-31",7.3,7.48,7.21,7.34,1114700.0],["2023-11-01",7.31,7.4,6.94,7.13,2427100.0],["2023-11-02",7.56,8.16,7.51,7.88,3187200.0],["2023-11-03",7.92,8.33,7.76,8.23,2053900.0],["2023-11-06",8.23,8.3,7.96,8.29,1447300.0],["2023-11-07",8.25,8.49,8.21,8.29,1235100.0],["2023-11-08",8.3,8.3,8.02,8.06,1119800.0],["2023-11-09",8.09,8.2,7.47,7.58,1421700.0],["2023-11-10",7.6,7.78,7.55,7.74,1056800.0],["2023-11-13",7.75,7.85,7.5,7.82,908400.0],["2023-11-14",8.03,8.25,7.99,8.17,1096200.0],["2023-11-15",8.22,8.56,8.15,8.16,1445200.0],["2023-11-16",8.18,8.26,8.06,8.16,933800.0],["2023-11-17",8.22,8.685,8.19,8.6,3055000.0],["2023-11-20",8.65,9.395,8.5,9.24,3927600.0],["2023-11-21",9.22,10.05,8.69,8.74,7194300.0],["2023-11-22",8.88,9.06,8.49,9.04,3015800.0],["2023-11-24",9.05,9.59,9.03,9.17,1408000.0],["2023-11-27",9.15,9.29,8.515,8.54,2239400.0],["2023-11-28",8.53,8.7,8.28,8.69,2221400.0],["2023-11-29",8.78,8.99,8.54,8.6,1849800.0],["2023-11-30",8.76,9.31,8.6,8.64,2070700.0],["2023-12-01",8.59,9.06,8.42,9.06,2226700.0],["2023-12-04",8.99,9.125,8.675,8.82,2399900.0],["2023-12-05",8.74,8.88,8.63,8.81,1388700.0],["2023-12-06",8.85,9.047,8.73,8.85,1696500.0],["2023-12-07",8.8,8.87,8.655,8.77,1234500.0],["2023-12-08",8.85,8.885,8.7,8.86,1251700.0],["2023-12-11",8.72,8.76,8.53,8.61,1251200.0],["2023-12-12",8.64,8.64,8.32,8.59,1305100.0],["2023-12-13",8.56,8.755,8.275,8.75,1820600.0],["2023-12-14",8.82,9.03,8.45,9.03,3177200.0],["2023-12-15",9.09,9.53,8.92,9.39,4330200.0],["2023-12-18",9.47,9.74,9.19,9.35,3436800.0],["2023-12-19",9.44,9.72,9.41,9.49,2527500.0],["2023-12-20",9.39,9.48,8.91,8.91,2557900.0],["2023-12-21",9.02,9.24,8.8,9.24,1487100.0],["2023-12-22",9.32,9.48,9.105,9.2,1204900.0],["2023-12-26",9.24,9.47,9.2,9.32,1453400.0],["2023-12-27",9.37,9.52,9.26,9.29,1433800.0],["2023-12-28",9.25,9.4,9.06,9.26,1424400.0],["2023-12-29",9.22,9.311,8.965,8.99,1733600.0],["2024-01-02",8.86,8.98,8.65,8.74,1442500.0],["2024-01-03",8.67,8.695,8.39,8.45,1207000.0],["2024-01-04",8.46,8.595,8.18,8.21,1863800.0],["2024-01-05",8.44,8.82,8.2,8.4,4854100.0],["2024-01-08",8.35,9.31,8.21,9.31,3727600.0],["2024-01-09",9.18,9.33,8.88,8.99,2257700.0],["2024-01-10",9.13,9.43,8.455,8.51,2863700.0],["2024-01-11",8.4,8.425,7.77,7.92,4809500.0],["2024-01-12",8.0,8.11,7.64,7.74,2854000.0],["2024-01-16",7.7,8.1,7.56,7.8,3230600.0],["2024-01-17",7.7,7.905,7.53,7.87,1499900.0],["2024-01-18",7.9,8.0,7.71,7.88,2619800.0],["2024-01-19",7.93,8.05,7.803,8.0,1666100.0],["2024-01-22",7.97,8.3,7.91,8.1,2153000.0],["2024-01-23",8.18,8.24,7.92,8.05,1445400.0],["2024-01-24",8.15,8.22,7.87,7.88,1697500.0],["2024-01-25",7.98,8.04,7.8,8.04,1126500.0],["2024-01-26",8.09,8.134,7.91,7.99,1095200.0],["2024-01-29",8.0,8.055,7.78,8.03,1141600.0],["2024-01-30",7.98,7.985,7.72,7.74,1130600.0],["2024-01-31",7.72,7.91,7.53,7.54,1625000.0],["2024-02-01",7.62,7.835,7.41,7.73,1610400.0],["2024-02-02",7.62,7.73,7.46,7.68,1551900.0],["2024-02-05",7.57,7.66,7.488,7.55,1092200.0],["2024-02-06",7.51,7.95,7.5,7.93,1447300.0],["2024-02-07",7.9,7.9,7.71,7.78,986000.0],["2024-02-08",7.78,7.95,7.71,7.91,1073900.0],["2024-02-09",7.98,8.35,7.92,8.29,2772800.0],["2024-02-12",8.28,8.5,8.215,8.32,2422700.0],["2024-02-13",8.0,8.13,7.74,7.78,2247900.0],["2024-02-14",7.94,7.98,7.67,7.97,2826700.0],["2024-02-15",6.0,6.2,5.5,6.02,19625700.0],["2024-02-16",5.92,6.13,5.67,5.85,5600900.0],["2024-02-20",5.75,5.85,5.52,5.59,4774600.0],["2024-02-21",5.55,5.8,5.35,5.74,5581500.0],["2024-02-22",5.7,6.015,5.64,6.0,4163300.0],["2024-02-23",5.96,6.13,5.9,5.95,2666900.0],["2024-02-26",5.9,6.1,5.89,6.0,2561400.0],["2024-02-27",6.04,6.12,5.875,6.02,2168500.0],["2024-02-28",5.95,6.03,5.76,5.84,2352100.0],["2024-02-29",5.96,6.02,5.72,5.72,2040900.0],["2024-03-01",5.73,5.88,5.64,5.78,1583800.0],["2024-03-04",5.78,5.8,5.61,5.76,1757000.0],["2024-03-05",5.72,5.79,5.56,5.6,2042300.0],["2024-03-06",5.66,5.67,5.475,5.52,1766800.0],["2024-03-07",5.51,5.58,5.39,5.45,1342200.0],["2024-03-08",5.46,5.63,5.4,5.43,1353000.0],["2024-03-11",5.4,5.56,5.345,5.37,1469100.0],["2024-03-12",5.39,5.39,5.19,5.2,1874000.0],["2024-03-13",5.16,5.29,5.16,5.25,1348700.0],["2024-03-14",5.2,5.24,4.98,5.09,1987500.0],["2024-03-15",5.07,5.2,5.06,5.17,2205400.0],["2024-03-18",5.18,5.22,5.06,5.09,1267100.0],["2024-03-19",5.05,5.19,4.96,5.18,1176500.0],["2024-03-20",5.15,5.23,5.025,5.14,1807600.0],["2024-03-21",5.2,5.25,5.0,5.01,1871000.0],["2024-03-22",5.03,5.03,4.94,4.97,1792200.0],["2024-03-25",5.0,5.07,4.96,4.99,969000.0],["2024-03-26",4.98,5.07,4.93,4.93,948700.0],["2024-03-27",4.95,5.015,4.85,5.0,1438800.0],["2024-03-28",4.99,5.04,4.97,5.01,1375000.0],["2024-04-01",5.0,5.41,4.97,5.4,2477400.0],["2024-04-02",5.35,5.35,5.04,5.08,1164400.0],["2024-04-03",5.04,5.2,5.0,5.18,1185500.0],["2024-04-04",5.24,5.3,5.065,5.09,1203500.0],["2024-04-05",5.07,5.16,5.01,5.05,1053100.0],["2024-04-08",5.05,5.05,4.97,4.98,831200.0],["2024-04-09",4.99,5.26,4.98,5.11,1499700.0],["2024-04-10",4.99,5.06,4.95,4.99,1651800.0],["2024-04-11",5.02,5.11,4.97,5.08,855200.0],["2024-04-12",5.02,5.11,4.97,5.1,1721800.0],["2024-04-15",5.09,5.226,5.02,5.04,1339600.0],["2024-04-16",5.01,5.08,4.96,5.0,855900.0],["2024-04-17",5.04,5.09,4.91,4.91,1145100.0],["2024-04-18",4.91,4.955,4.71,4.81,2097900.0],["2024-04-19",4.79,5.01,4.77,4.99,1573700.0],["2024-04-22",4.98,5.06,4.92,5.05,1167200.0],["2024-04-23",5.04,5.155,5.02,5.09,920700.0],["2024-04-24",5.09,5.16,5.0,5.03,786000.0],["2024-04-25",4.96,5.01,4.77,4.87,1540500.0],["2024-04-26",4.89,5.01,4.86,4.91,985300.0],["2024-04-29",4.93,5.07,4.92,5.01,940000.0],["2024-04-30",5.1,5.18,4.98,5.09,1581100.0],["2024-05-01",5.08,5.31,5.07,5.2,1667900.0],["2024-05-02",5.68,5.79,5.03,5.17,3438100.0],["2024-05-03",5.4,5.545,5.09,5.1,1696400.0],["2024-05-06",5.12,5.18,5.04,5.16,1336100.0],["2024-05-07",5.14,5.2,5.045,5.12,1015200.0],["2024-05-08",5.15,5.2,5.035,5.15,931100.0],["2024-05-09",5.17,5.21,5.1,5.17,792100.0],["2024-05-10",5.15,5.194,5.02,5.02,1189000.0],["2024-05-13",5.08,5.131,4.99,5.02,845800.0],["2024-05-14",5.09,5.22,5.08,5.2,1444800.0],["2024-05-15",5.25,5.515,5.13,5.31,1761000.0],["2024-05-16",5.3,5.8,5.29,5.77,2745300.0],["2024-05-17",5.8,5.83,5.65,5.76,2333000.0],["2024-05-20",5.68,5.925,5.64,5.78,2414200.0],["2024-05-21",5.76,5.81,5.555,5.59,1392700.0],["2024-05-22",5.59,5.625,5.5,5.53,889800.0],["2024-05-23",5.55,5.56,5.17,5.24,1048900.0],["2024-05-24",5.26,5.285,5.13,5.21,682000.0],["2024-05-28",5.24,5.33,5.225,5.29,819400.0],["2024-05-29",5.2,5.25,5.11,5.16,902200.0],["2024-05-30",5.24,5.43,5.22,5.38,898600.0],["2024-05-31",5.45,5.655,5.34,5.42,1619000.0],["2024-06-03",5.37,5.68,5.34,5.36,1104500.0],["2024-06-04",5.35,5.41,5.25,5.27,694500.0],["2024-06-05",5.26,5.57,5.165,5.46,1403600.0],["2024-06-06",5.48,5.49,5.35,5.39,744300.0],["2024-06-07",5.34,5.365,5.25,5.3,761200.0],["2024-06-10",5.28,5.41,5.215,5.4,653300.0],["2024-06-11",5.35,5.56,5.33,5.55,955200.0],["2024-06-12",5.66,5.7,5.435,5.45,814700.0],["2024-06-13",5.39,5.485,5.34,5.35,1234400.0],["2024-06-14",5.264,5.72,5.15,5.65,2873200.0],["2024-06-17",5.61,5.71,5.4,5.54,1453900.0],["2024-06-18",5.49,5.63,5.41,5.42,908200.0],["2024-06-20",5.36,5.53,5.31,5.46,1047100.0],["2024-06-21",5.49,5.57,5.47,5.53,1100100.0],["2024-06-24",5.52,5.695,5.52,5.66,780500.0],["2024-06-25",5.66,5.698,5.57,5.57,682500.0],["2024-06-26",5.54,5.56,5.46,5.51,878700.0],["2024-06-27",5.54,5.62,5.46,5.62,585700.0],["2024-06-28",5.63,5.77,5.5,5.71,3605300.0],["2024-07-01",5.69,5.76,5.48,5.49,845500.0],["2024-07-02",5.5,5.55,5.42,5.43,571000.0],["2024-07-03",5.42,5.535,5.36,5.47,388400.0],["2024-07-05",5.48,5.61,5.44,5.61,813600.0],["2024-07-08",5.61,5.77,5.57,5.63,968800.0],["2024-07-09",5.62,5.62,5.5,5.52,767300.0],["2024-07-10",5.55,5.635,5.45,5.5,753300.0],["2024-07-11",5.57,5.9,5.55,5.86,2445500.0],["2024-07-12",5.9,5.955,5.59,5.61,1351500.0],["2024-07-15",5.61,5.675,5.54,5.67,1600600.0],["2024-07-16",5.73,5.885,5.7,5.8,1852900.0],["2024-07-17",5.67,5.84,5.66,5.84,1063700.0],["2024-07-18",5.82,5.85,5.53,5.57,1359100.0],["2024-07-19",5.6,5.755,5.51,5.56,2053400.0],["2024-07-22",5.58,5.65,5.26,5.43,1516300.0],["2024-07-23",5.39,5.57,5.38,5.45,1528100.0],["2024-07-24",5.43,5.73,5.37,5.56,1516100.0],["2024-07-25",5.55,5.71,5.47,5.6,1508700.0],["2024-07-26",5.66,5.7,5.59,5.68,1012800.0],["2024-07-29",5.7,5.71,5.59,5.68,925300.0],["2024-07-30",5.7,5.79,5.6,5.62,1383900.0],["2024-07-31",5.66,6.07,5.62,5.88,2368000.0],["2024-08-01",5.77,5.9,5.585,5.61,1617500.0],["2024-08-02",5.5,5.575,5.3,5.5,2032600.0],["2024-08-05",5.26,5.53,5.225,5.37,2899100.0],["2024-08-06",5.37,5.645,5.195,5.62,1631100.0],["2024-08-07",5.74,5.74,5.25,5.32,1381900.0],["2024-08-08",5.35,5.49,5.3,5.47,1196900.0],["2024-08-09",5.45,5.51,5.315,5.4,890100.0],["2024-08-12",5.45,5.485,5.29,5.46,978700.0],["2024-08-13",5.45,5.48,5.37,5.45,959400.0],["2024-08-14",5.48,5.64,5.41,5.59,1092400.0],["2024-08-15",5.68,5.72,5.53,5.59,1194400.0],["2024-08-16",5.6,6.32,5.51,6.26,2922500.0],["2024-08-19",6.25,6.52,6.23,6.44,2025100.0],["2024-08-20",6.46,6.53,6.32,6.43,1207800.0],["2024-08-21",6.43,6.7,6.34,6.59,1862000.0],["2024-08-22",6.65,6.74,6.55,6.65,1675300.0],["2024-08-23",6.67,6.94,6.62,6.76,1701500.0],["2024-08-26",6.8,6.83,6.58,6.71,1128000.0],["2024-08-27",6.71,6.78,6.52,6.73,880100.0],["2024-08-28",6.7,6.96,6.6,6.61,2359500.0],["2024-08-29",6.63,7.03,6.625,6.9,1393400.0],["2024-08-30",6.91,6.98,6.72,6.81,1128200.0],["2024-09-03",6.79,6.92,6.64,6.68,1022800.0],["2024-09-04",6.67,7.01,6.61,6.98,1299900.0],["2024-09-05",6.95,7.03,6.82,6.91,1493500.0],["2024-09-06",6.93,7.445,6.845,7.26,2678600.0],["2024-09-09",7.25,7.33,6.78,6.87,1576700.0],["2024-09-10",6.87,6.93,6.54,6.56,1346000.0],["2024-09-11",6.5,6.62,6.42,6.53,879000.0],["2024-09-12",6.53,6.625,6.425,6.58,1131000.0],["2024-09-13",6.85,7.19,6.715,7.03,1952000.0],["2024-09-16",7.1,7.36,7.01,7.13,1261100.0],["2024-09-17",7.12,7.4,7.11,7.14,1674600.0],["2024-09-18",7.17,7.34,6.985,7.08,929400.0],["2024-09-19",7.22,7.28,7.115,7.2,740500.0],["2024-09-20",7.18,7.315,7.15,7.2,2965000.0],["2024-09-23",7.16,7.22,6.955,6.98,932200.0],["2024-09-24",7.15,7.15,6.805,7.02,987300.0],["2024-09-25",7.03,7.2,6.935,7.2,807200.0],["2024-09-26",7.27,7.28,7.09,7.16,1017600.0],["2024-09-27",7.21,7.31,7.11,7.28,791000.0],["2024-09-30",7.24,7.445,7.215,7.33,918100.0],["2024-10-01",7.3,7.34,7.105,7.26,873200.0],["2024-10-02",7.22,7.31,7.04,7.12,1143600.0],["2024-10-03",7.04,7.12,6.905,7.02,1048600.0],["2024-10-04",7.08,7.16,6.99,7.12,820200.0],["2024-10-07",7.12,7.2,6.83,6.84,606200.0],["2024-10-08",6.82,6.915,6.76,6.82,522300.0],["2024-10-09",6.83,6.855,6.71,6.75,699700.0],["2024-10-10",6.7,6.98,6.64,6.98,963200.0],["2024-10-11",7.0,7.11,6.915,7.08,895100.0],["2024-10-14",7.08,7.125,6.99,7.12,536600.0],["2024-10-15",7.13,7.255,7.08,7.2,793200.0],["2024-10-16",7.26,7.325,7.17,7.18,685100.0],["2024-10-17",7.16,7.3,7.125,7.18,701400.0],["2024-10-18",7.2,7.225,6.95,7.03,1079000.0],["2024-10-21",7.03,7.2,6.94,7.17,1019600.0],["2024-10-22",7.13,7.16,7.0,7.07,530400.0],["2024-10-23",7.04,7.05,6.85,6.99,812000.0],["2024-10-24",7.02,7.075,6.94,7.04,622200.0],["2024-10-25",7.05,7.18,6.996,7.05,808700.0],["2024-10-28",7.12,7.32,7.09,7.24,1072200.0],["2024-10-29",7.21,7.5,7.18,7.49,1037100.0],["2024-10-30",7.48,7.485,7.325,7.36,891500.0],["2024-10-31",7.37,7.39,7.21,7.21,825200.0],["2024-11-01",7.2,7.37,7.16,7.32,821000.0],["2024-11-04",7.28,7.28,7.03,7.21,1196700.0],["2024-11-05",7.17,7.35,7.09,7.32,962200.0],["2024-11-06",7.45,7.565,7.32,7.52,1650800.0],["2024-11-07",7.84,8.74,7.8,8.34,4245700.0],["2024-11-08",8.39,8.4,7.98,8.32,2230100.0],["2024-11-11",8.29,8.701,8.29,8.49,1961300.0],["2024-11-12",8.45,8.58,8.275,8.38,1551800.0],["2024-11-13",8.43,8.48,8.06,8.28,1579100.0],["2024-11-14",8.33,8.41,8.1,8.33,1406500.0],["2024-11-15",8.36,8.39,8.07,8.12,1444500.0],["2024-11-18",8.13,8.14,7.87,8.01,1195600.0],["2024-11-19",7.95,8.14,7.89,8.13,1260900.0],["2024-11-20",8.07,8.26,7.91,8.24,1273500.0],["2024-11-21",8.311,8.83,8.3,8.77,2417400.0],["2024-11-22",8.75,9.04,8.65,8.86,1595800.0],["2024-11-25",8.94,8.995,8.69,8.71,1620500.0],["2024-11-26",8.7,8.78,8.65,8.71,750600.0],["2024-11-27",8.75,8.91,8.7,8.85,1215700.0],["2024-11-29",8.87,9.02,8.77,8.86,772000.0],["2024-12-02",8.85,9.24,8.76,9.1,2327600.0],["2024-12-03",9.1,9.17,8.815,8.85,1329200.0],["2024-12-04",8.85,8.915,8.71,8.72,887100.0],["2024-12-05",8.71,8.995,8.71,8.88,1195300.0],["2024-12-06",8.85,9.16,8.845,8.93,1196000.0],["2024-12-09",8.94,9.19,8.875,9.13,1688000.0],["2024-12-10",9.5,10.67,9.43,10.44,4636900.0],["2024-12-11",10.49,10.49,9.98,10.11,2126400.0],["2024-12-12",10.05,10.15,9.68,9.69,1353600.0],["2024-12-13",9.65,9.685,9.22,9.37,1279700.0],["2024-12-16",9.37,9.66,9.26,9.63,1090000.0],["2024-12-17",9.6,9.76,9.4,9.55,1432900.0],["2024-12-18",9.57,9.595,8.965,9.1,1184700.0],["2024-12-19",9.15,9.208,8.92,9.04,1135400.0],["2024-12-20",8.95,9.23,8.92,9.03,1584300.0],["2024-12-23",9.01,9.05,8.93,8.95,938600.0],["2024-12-24",8.99,9.01,8.89,8.98,487400.0],["2024-12-26",8.97,9.26,8.9,9.25,771700.0],["2024-12-27",9.18,9.255,8.99,9.2,821300.0],["2024-12-30",9.14,9.305,8.995,9.17,1045600.0],["2024-12-31",9.19,9.235,8.91,8.98,1250300.0],["2025-01-02",9.05,9.11,8.75,8.77,1526700.0],["2025-01-03",8.77,8.96,8.52,8.54,1604900.0],["2025-01-06",8.63,8.68,8.33,8.38,1668700.0],["2025-01-07",8.4,8.571,8.34,8.42,1407500.0],["2025-01-08",8.38,8.53,8.27,8.34,1380500.0],["2025-01-10",8.2,8.27,7.79,8.07,2415000.0],["2025-01-13",7.94,7.955,7.58,7.77,2698900.0],["2025-01-14",7.85,7.94,7.52,7.55,1604300.0],["2025-01-15",7.73,7.78,7.61,7.69,1146300.0],["2025-01-16",7.68,7.75,7.6,7.74,1048900.0],["2025-01-17",7.81,8.03,7.67,8.01,1596300.0],["2025-01-21",8.07,8.19,7.69,7.73,1790900.0],["2025-01-22",7.68,7.835,7.644,7.73,1148600.0],["2025-01-23",7.69,8.047,7.665,8.03,1043600.0],["2025-01-24",8.0,8.11,7.965,8.0,946000.0],["2025-01-27",7.97,8.28,7.97,8.26,889100.0],["2025-01-28",8.26,8.54,8.226,8.24,919000.0],["2025-01-29",8.24,8.285,8.025,8.14,860000.0],["2025-01-30",8.1,8.18,7.92,8.0,960600.0],["2025-01-31",7.98,8.18,7.905,7.95,1123100.0],["2025-02-03",7.82,7.85,7.665,7.81,1147800.0],["2025-02-04",7.81,8.035,7.78,8.01,843500.0],["2025-02-05",8.01,8.32,7.99,8.27,1063100.0],["2025-02-06",8.28,8.33,8.08,8.09,888800.0],["2025-02-07",8.03,8.2,7.94,8.01,1190800.0],["2025-02-10",8.02,8.07,7.85,7.97,984200.0],["2025-02-11",7.91,7.91,7.6,7.61,1162100.0],["2025-02-12",7.55,7.855,7.47,7.81,1395100.0],["2025-02-13",7.89,8.017,7.837,7.97,860400.0],["2025-02-14",8.0,8.12,7.77,7.79,1006200.0],["2025-02-18",7.89,8.095,7.81,7.99,1034100.0],["2025-02-19",7.92,8.02,7.85,7.87,1026500.0],["2025-02-20",7.83,7.93,7.502,7.83,1302900.0],["2025-02-21",7.92,7.96,7.785,7.93,1298600.0],["2025-02-24",7.92,8.2,7.91,8.05,1310300.0],["2025-02-25",8.08,8.18,7.925,8.03,1196800.0],["2025-02-26",7.97,8.14,7.9,7.95,1429100.0],["2025-02-27",7.73,7.75,6.55,7.55,4491700.0],["2025-02-28",7.47,7.95,7.47,7.95,1849900.0],["2025-03-03",7.97,8.14,7.79,7.98,2583100.0],["2025-03-04",7.95,8.135,7.76,8.08,3660300.0],["2025-03-05",8.1,8.845,8.09,8.67,2953000.0],["2025-03-06",8.63,8.71,8.15,8.19,1574000.0],["2025-03-07",8.19,8.34,8.035,8.15,1152900.0],["2025-03-10",8.08,8.23,7.92,8.17,1640900.0],["2025-03-11",8.23,8.36,8.04,8.29,2026900.0],["2025-03-12",8.31,8.39,8.065,8.15,1680300.0],["2025-03-13",8.16,8.33,8.075,8.11,2904100.0],["2025-03-14",8.16,8.315,8.13,8.16,887600.0],["2025-03-17",8.17,8.42,8.15,8.4,1418500.0],["2025-03-18",8.35,8.355,8.185,8.23,778400.0],["2025-03-19",8.22,8.375,8.195,8.37,894500.0],["2025-03-20",8.3,8.455,8.28,8.32,698500.0],["2025-03-21",8.26,8.531,8.23,8.44,2064700.0],["2025-03-24",8.52,8.6,8.49,8.53,842900.0],["2025-03-25",8.52,8.685,8.45,8.67,1139600.0],["2025-03-26",8.63,8.73,8.37,8.52,1265100.0],["2025-03-27",8.51,8.645,8.44,8.46,846000.0],["2025-03-28",8.34,8.35,8.145,8.29,862400.0],["2025-03-31",8.2,8.23,7.93,8.04,1474700.0],["2025-04-01",8.01,8.225,7.975,8.05,1616500.0],["2025-04-02",7.95,8.205,7.93,8.19,1431700.0],["2025-04-03",7.89,8.08,7.88,8.05,1340900.0],["2025-04-04",7.81,7.98,7.72,7.81,1567400.0],["2025-04-07",7.46,7.84,7.2,7.59,2204800.0],["2025-04-08",7.66,7.805,7.05,7.2,1795500.0],["2025-04-09",7.0,7.71,6.825,7.61,2311500.0],["2025-04-10",7.47,7.52,7.15,7.34,963700.0],["2025-04-11",7.34,7.53,7.29,7.41,1385500.0],["2025-04-14",7.56,7.78,7.48,7.73,1177800.0],["2025-04-15",7.71,7.825,7.68,7.75,734700.0],["2025-04-16",7.74,7.74,7.59,7.67,966600.0],["2025-04-17",7.63,7.77,7.63,7.75,929300.0],["2025-04-21",7.72,7.845,7.65,7.66,944000.0],["2025-04-22",7.77,7.915,7.75,7.89,1046600.0],["2025-04-23",8.04,8.32,7.97,8.09,1263500.0],["2025-04-24",8.03,8.12,7.92,8.1,1017200.0],["2025-04-25",8.05,8.21,7.97,8.18,808900.0],["2025-04-28",8.21,8.28,7.98,8.0,1250900.0],["2025-04-29",8.0,8.155,7.919,8.12,907400.0],["2025-04-30",8.02,8.34,8.015,8.24,1071700.0],["2025-05-01",8.25,8.305,8.095,8.2,888800.0],["2025-05-02",8.21,8.38,8.2,8.21,751100.0],["2025-05-05",8.19,8.34,8.14,8.26,761900.0],["2025-05-06",8.2,8.245,8.07,8.12,942400.0],["2025-05-07",8.16,8.18,8.025,8.11,889700.0],["2025-05-08",8.13,8.21,7.885,8.11,915000.0],["2025-05-09",8.11,8.21,7.93,8.0,1511300.0],["2025-05-12",8.15,8.39,7.96,8.12,2179900.0],["2025-05-13",8.18,8.49,7.8,7.82,1831600.0],["2025-05-14",7.76,7.97,7.475,7.85,2097600.0],["2025-05-15",7.85,8.175,7.76,8.15,1680400.0],["2025-05-16",8.11,8.225,8.085,8.19,1590700.0],["2025-05-19",8.14,8.205,7.99,8.07,1090800.0],["2025-05-20",8.05,8.32,8.015,8.3,1238600.0],["2025-05-21",8.21,8.36,8.11,8.34,1115700.0],["2025-05-22",8.32,8.465,8.245,8.27,1668000.0],["2025-05-23",8.35,8.58,8.045,8.08,2007900.0],["2025-05-27",8.14,8.25,7.96,8.15,1488100.0],["2025-05-28",8.15,8.17,7.965,7.98,1084300.0],["2025-05-29",8.0,8.085,7.92,7.99,1036400.0],["2025-05-30",7.96,7.965,7.77,7.84,1384200.0],["2025-06-02",7.88,8.009,7.8,7.96,1040600.0],["2025-06-03",7.97,8.065,7.84,8.0,1108400.0],["2025-06-04",7.96,8.06,7.935,7.99,873400.0],["2025-06-05",7.96,8.14,7.91,8.09,1039100.0],["2025-06-06",8.15,8.34,8.13,8.19,911800.0],["2025-06-09",8.19,8.25,8.091,8.14,1009200.0],["2025-06-10",8.13,8.265,8.1,8.15,824100.0],["2025-06-11",8.17,8.25,8.08,8.09,830700.0],["2025-06-12",8.1,8.315,8.1,8.23,924100.0],["2025-06-13",8.09,8.205,8.075,8.18,942500.0],["2025-06-16",8.25,8.29,8.11,8.14,977900.0],["2025-06-17",8.09,8.13,7.91,7.91,935100.0],["2025-06-18",7.9,8.045,7.814,7.92,1048700.0],["2025-06-20",7.97,7.975,7.74,7.77,1199700.0],["2025-06-23",7.74,7.87,7.71,7.83,1067500.0],["2025-06-24",7.85,8.13,7.82,8.05,1418000.0],["2025-06-25",8.03,8.2,7.92,8.03,1470400.0],["2025-06-26",7.99,8.8,7.99,8.63,3999100.0],["2025-06-27",8.65,8.72,8.38,8.64,4365600.0],["2025-06-30",8.67,8.86,8.43,8.47,2122000.0],["2025-07-01",8.48,8.48,7.45,7.48,3310500.0],["2025-07-02",7.45,7.5,7.285,7.49,2249700.0],["2025-07-03",7.51,7.605,7.45,7.59,1011300.0],["2025-07-07",7.52,7.628,7.36,7.47,1625900.0],["2025-07-08",7.47,7.695,7.45,7.59,1404300.0],["2025-07-09",7.67,8.39,7.62,8.39,2579100.0],["2025-07-10",8.285,9.1,8.28,8.93,5348700.0],["2025-07-11",8.81,9.06,8.785,8.8,1612400.0],["2025-07-14",8.75,9.06,8.725,9.04,1506600.0],["2025-07-15",9.02,9.08,8.745,8.99,2397200.0],["2025-07-16",9.0,9.19,8.84,8.85,1231100.0],["2025-07-17",8.85,9.175,8.78,9.07,1956000.0],["2025-07-18",9.06,9.13,8.61,8.63,2005200.0],["2025-07-21",8.89,8.89,8.55,8.62,1319600.0],["2025-07-22",8.56,8.89,8.55,8.88,1254200.0],["2025-07-23",8.97,9.365,8.93,9.19,2399900.0],["2025-07-24",9.18,9.36,9.035,9.07,1028300.0],["2025-07-25",9.08,9.12,8.91,8.93,1233000.0],["2025-07-28",8.95,8.96,8.8,8.89,794900.0],["2025-07-29",8.95,9.015,8.8,8.945,996600.0],["2025-07-30",9.06,9.42,8.835,9.05,2420600.0],["2025-07-31",9.1,9.83,8.85,9.245,5919800.0],["2025-08-01",9.36,10.52,9.33,10.49,7930500.0],["2025-08-04",10.6,11.48,10.45,11.45,5096800.0],["2025-08-05",11.5,11.8,11.27,11.7,3155800.0],["2025-08-06",11.75,11.79,11.355,11.61,3854100.0],["2025-08-07",11.52,11.67,11.32,11.43,3327400.0],["2025-08-08",11.38,11.69,11.26,11.37,2497000.0],["2025-08-11",11.36,11.645,11.31,11.43,2483700.0],["2025-08-12",11.47,11.59,11.29,11.32,2337500.0],["2025-08-13",11.36,12.1,11.18,12.01,3094400.0],["2025-08-14",11.89,12.315,11.725,12.09,2713100.0],["2025-08-15",12.14,12.48,12.12,12.27,2265000.0],["2025-08-18",12.32,12.53,12.14,12.22,2315500.0],["2025-08-19",12.28,12.31,11.92,12.03,1172500.0],["2025-08-20",12.138,12.138,11.85,12.01,1310100.0],["2025-08-21",11.89,12.155,11.74,12.08,1015200.0],["2025-08-22",12.13,12.395,12.0,12.27,2016500.0],["2025-08-25",12.28,12.46,12.12,12.135,1681900.0],["2025-08-26",12.15,12.22,11.83,12.21,1771900.0],["2025-08-27",12.16,12.185,11.95,12.11,881600.0],["2025-08-28",12.11,12.175,12.0,12.08,1081000.0],["2025-08-29",12.15,12.16,11.93,11.99,805800.0],["2025-09-02",11.9,12.015,11.64,11.68,1654700.0],["2025-09-03",11.65,12.005,11.57,12.0,2337500.0],["2025-09-04",12.0,12.64,11.99,12.53,2278900.0],["2025-09-05",12.56,12.818,12.36,12.4,1825100.0],["2025-09-08",12.37,12.54,12.21,12.3,1155300.0],["2025-09-09",12.3,12.41,12.17,12.35,1207100.0],["2025-09-10",12.35,12.48,12.06,12.22,1563300.0],["2025-09-11",12.29,12.78,12.186,12.78,2228400.0],["2025-09-12",12.72,12.87,12.53,12.74,1369200.0],["2025-09-15",12.75,12.9,12.53,12.81,1177100.0],["2025-09-16",12.8,12.863,12.465,12.52,1403400.0],["2025-09-17",12.63,12.662,12.182,12.3,1143700.0],["2025-09-18",12.34,12.9,12.34,12.89,1332600.0],["2025-09-19",12.78,13.05,12.6,13.0,2375500.0],["2025-09-22",13.0,13.44,12.97,13.07,3163300.0],["2025-09-23",13.07,13.11,12.893,13.0,878900.0],["2025-09-24",13.0,13.2,12.61,12.88,1054900.0],["2025-09-25",12.83,12.96,12.61,12.85,1085300.0],["2025-09-26",12.8,13.15,12.8,13.14,966800.0],["2025-09-29",13.16,13.54,10.34,11.06,7831300.0],["2025-09-30",11.61,11.65,11.04,11.05,2844200.0],["2025-10-01",11.06,11.7,11.0,11.4,2207600.0],["2025-10-02",11.45,11.63,11.17,11.26,1184000.0],["2025-10-03",11.3,11.397,11.175,11.35,1011500.0],["2025-10-06",11.35,11.45,11.18,11.32,1451300.0],["2025-10-07",11.34,11.87,11.075,11.71,2231300.0],["2025-10-08",11.78,11.79,11.374,11.53,1148400.0],["2025-10-09",11.57,11.84,11.48,11.62,1251200.0],["2025-10-10",11.64,11.64,11.19,11.27,1343600.0],["2025-10-13",11.3,11.33,11.09,11.1,869900.0],["2025-10-14",11.01,11.245,10.902,11.23,719300.0],["2025-10-15",11.24,11.49,11.21,11.47,832100.0],["2025-10-16",11.58,11.72,11.44,11.55,1004300.0],["2025-10-17",11.43,11.66,11.303,11.55,971600.0],["2025-10-20",11.63,11.96,11.39,11.84,1094500.0],["2025-10-21",11.75,11.855,11.63,11.84,767700.0],["2025-10-22",11.85,11.855,11.685,11.82,1045300.0],["2025-10-23",11.7,11.83,11.48,11.58,885200.0],["2025-10-24",11.7,11.92,11.57,11.89,911300.0],["2025-10-27",11.93,12.57,11.885,12.29,1673900.0],["2025-10-28",12.26,12.7,12.1,12.63,1303800.0],["2025-10-29",12.59,12.59,12.11,12.22,1201800.0],["2025-10-30",12.1,12.3,11.96,12.12,1195200.0],["2025-10-31",12.21,13.305,12.07,13.17,2658000.0],["2025-11-03",13.1,13.49,12.79,13.17,3724400.0],["2025-11-04",13.5,16.2,13.5,14.27,5198800.0],["2025-11-05",13.78,14.47,13.33,14.45,3555200.0],["2025-11-06",14.45,14.45,13.935,13.95,2290500.0],["2025-11-07",14.6,15.27,14.51,14.61,2927000.0],["2025-11-10",14.69,14.99,14.55,14.89,1723200.0],["2025-11-11",14.82,15.7,14.75,15.68,2515700.0],["2025-11-12",15.87,15.98,15.4,15.54,1718100.0],["2025-11-13",15.4,15.74,15.131,15.22,1903900.0],["2025-11-14",14.98,15.5,14.93,15.35,1592200.0],["2025-11-17",15.25,15.78,15.15,15.49,1393200.0],["2025-11-18",15.39,15.74,15.18,15.5,2421600.0],["2025-11-19",15.52,15.81,15.1,15.2,2286700.0],["2025-11-20",15.36,15.6,15.1,15.14,1319700.0],["2025-11-21",15.12,15.75,14.941,15.68,1788900.0],["2025-11-24",15.73,16.21,15.64,16.11,2379600.0],["2025-11-25",16.13,16.29,15.79,16.28,1402900.0],["2025-11-26",16.25,16.48,16.14,16.37,1412700.0],["2025-11-28",16.37,16.37,16.008,16.12,860800.0],["2025-12-01",16.18,16.32,15.935,16.17,2014400.0],["2025-12-02",16.08,16.25,15.84,15.91,1496800.0],["2025-12-03",15.61,15.61,14.7,14.91,3043300.0],["2025-12-04",14.76,15.35,14.76,15.31,1073400.0],["2025-12-05",15.36,15.645,14.98,15.62,1495900.0],["2025-12-08",16.0,16.03,15.57,15.68,1853500.0],["2025-12-09",15.6,15.82,15.41,15.53,1084600.0],["2025-12-10",15.53,15.8,15.443,15.47,1651500.0],["2025-12-11",15.45,15.97,15.15,15.88,1180500.0],["2025-12-12",15.98,15.995,15.71,15.85,959600.0],["2025-12-15",15.95,16.069,15.63,15.69,955700.0],["2025-12-16",15.65,15.98,15.57,15.85,943700.0],["2025-12-17",15.8,15.98,15.68,15.79,789800.0],["2025-12-18",15.85,16.15,15.82,15.91,1425800.0],["2025-12-19",16.01,16.4,15.935,16.18,1358400.0],["2025-12-22",16.14,16.51,16.0,16.31,887200.0],["2025-12-23",16.3,16.54,16.0,16.21,1039900.0],["2025-12-24",16.35,16.42,16.2,16.275,431700.0],["2025-12-26",16.28,16.34,16.12,16.25,488600.0],["2025-12-29",16.11,16.161,15.82,15.89,680800.0],["2025-12-30",15.8,15.88,15.64,15.82,622600.0],["2025-12-31",15.82,15.98,15.795,15.95,668000.0],["2026-01-02",15.88,15.97,15.01,15.35,1675000.0],["2026-01-05",15.17,15.359,14.82,15.3,1713400.0],["2026-01-06",15.42,15.71,15.32,15.44,1091900.0],["2026-01-07",15.69,16.045,15.42,16.02,1195700.0],["2026-01-08",15.9,16.189,15.15,15.33,1171000.0],["2026-01-09",15.37,15.61,15.13,15.15,1223600.0],["2026-01-12",15.18,15.315,14.975,15.28,858500.0],["2026-01-13",15.23,15.28,14.75,14.99,1160300.0],["2026-01-14",15.0,15.23,14.76,15.23,868100.0],["2026-01-15",15.25,15.275,14.74,14.87,1229400.0],["2026-01-16",14.78,15.08,14.78,14.85,1215400.0],["2026-01-20",14.39,14.82,14.36,14.79,1162900.0],["2026-01-21",14.86,14.95,14.589,14.78,777000.0],["2026-01-22",14.81,15.19,14.8,14.86,706900.0],["2026-01-23",14.79,15.095,14.51,14.53,967000.0],["2026-01-26",14.52,14.86,14.49,14.71,1464300.0],["2026-01-27",14.67,14.82,14.425,14.57,767000.0],["2026-01-28",14.48,14.6,14.35,14.57,956500.0],["2026-01-29",14.51,14.82,14.405,14.65,645600.0],["2026-01-30",14.59,14.731,14.43,14.53,911000.0],["2026-02-02",14.53,15.23,14.43,15.22,1186100.0],["2026-02-03",15.17,15.47,14.95,15.21,897400.0],["2026-02-04",15.2,15.3,14.53,14.58,957700.0],["2026-02-05",14.49,14.894,14.25,14.26,891800.0],["2026-02-06",14.26,14.54,14.2,14.44,886600.0],["2026-02-09",14.52,14.69,14.38,14.53,629900.0],["2026-02-10",14.53,14.69,14.43,14.56,790900.0],["2026-02-11",14.6,14.625,14.205,14.51,552200.0],["2026-02-12",14.58,14.66,14.23,14.31,633600.0],["2026-02-13",14.37,14.59,14.18,14.23,621900.0],["2026-02-17",14.21,14.476,14.2,14.31,581600.0],["2026-02-18",14.3,14.4,14.22,14.31,757700.0],["2026-02-19",14.23,14.5,14.12,14.4,519800.0],["2026-02-20",14.39,14.45,14.12,14.4,549700.0],["2026-02-23",14.5,14.98,14.32,14.83,1022800.0],["2026-02-24",14.69,14.955,14.5,14.59,913300.0],["2026-02-25",14.65,14.91,14.41,14.43,1499400.0],["2026-02-26",14.85,14.9,13.61,13.97,1366300.0],["2026-02-27",13.98,14.23,13.52,14.17,1825800.0],["2026-03-02",14.32,14.51,14.025,14.21,1342100.0],["2026-03-03",14.09,14.39,13.96,14.15,1095200.0],["2026-03-04",14.57,15.14,14.42,15.04,1780300.0],["2026-03-05",14.92,15.24,14.52,14.74,1627000.0],["2026-03-06",14.5,14.555,13.975,14.32,992600.0],["2026-03-09",14.24,14.5,14.01,14.37,1361500.0],["2026-03-10",14.41,14.85,14.41,14.8,864200.0],["2026-03-11",14.69,14.825,14.46,14.81,649300.0],["2026-03-12",14.59,14.6,14.22,14.37,809700.0],["2026-03-13",14.43,14.51,13.87,13.95,1003400.0],["2026-03-16",14.08,14.48,14.08,14.31,775200.0],["2026-03-17",14.29,14.51,14.26,14.47,767900.0],["2026-03-18",14.39,14.42,14.0,14.08,955800.0],["2026-03-19",14.02,14.18,13.85,14.07,783100.0],["2026-03-20",14.09,14.15,13.88,14.02,1259500.0],["2026-03-23",14.365,15.22,14.355,14.56,2648600.0],["2026-03-24",14.5,14.56,13.845,14.21,1605300.0],["2026-03-25",14.53,14.84,14.29,14.37,980100.0],["2026-03-26",14.13,14.61,14.08,14.6,1324400.0],["2026-03-27",14.53,14.53,14.11,14.27,1130900.0],["2026-03-30",14.3,14.39,13.815,13.98,1333700.0],["2026-03-31",14.16,14.85,14.16,14.82,1475500.0],["2026-04-01",15.0,15.59,14.85,15.47,1492200.0],["2026-04-02",15.2,15.69,15.05,15.61,1260000.0],["2026-04-06",15.61,16.32,15.555,16.0,1358100.0],["2026-04-07",15.96,16.03,15.66,15.79,1061500.0],["2026-04-08",16.0,16.02,15.75,15.89,844000.0],["2026-04-09",15.89,16.13,15.75,15.96,955200.0],["2026-04-10",15.85,16.11,15.56,15.76,938400.0],["2026-04-13",15.69,16.19,15.69,16.06,914000.0],["2026-04-14",16.17,16.54,16.06,16.07,1301900.0],["2026-04-15",16.09,16.12,15.77,16.05,867900.0],["2026-04-16",15.97,16.03,15.71,15.83,846100.0],["2026-04-17",16.07,16.19,15.89,16.05,754500.0],["2026-04-20",15.98,16.08,15.809,15.96,843000.0],["2026-04-21",15.91,15.915,15.63,15.82,837700.0],["2026-04-22",15.93,16.44,15.89,16.42,1216900.0],["2026-04-23",16.54,16.88,16.07,16.14,1253900.0],["2026-04-24",16.03,16.34,15.88,15.98,1275200.0],["2026-04-27",15.84,16.76,15.84,16.37,1144300.0],["2026-04-28",16.44,16.62,16.01,16.04,858700.0],["2026-04-29",15.85,16.01,15.2,15.28,1310300.0],["2026-04-30",15.33,15.575,15.246,15.385,1193900.0],["2026-05-01",15.36,15.5,14.834,15.35,1009000.0],["2026-05-04",15.14,15.805,15.105,15.77,1093900.0],["2026-05-05",15.86,16.105,15.67,16.04,928800.0],["2026-05-06",16.21,16.25,16.03,16.245,715100.0],["2026-05-07",16.295,16.295,14.402,15.14,2799800.0],["2026-05-08",15.15,15.45,14.79,15.23,1541700.0],["2026-05-11",15.35,16.05,15.14,15.72,2182600.0],["2026-05-12",15.71,16.08,15.465,15.99,1335100.0],["2026-05-13",15.82,16.13,15.7,16.03,1393500.0],["2026-05-14",16.05,16.18,15.81,15.84,948100.0],["2026-05-15",15.56,15.775,15.14,15.28,1112300.0],["2026-05-18",15.18,15.645,15.15,15.6,1205300.0],["2026-05-19",15.58,15.73,15.38,15.55,775500.0],["2026-05-20",15.35,15.99,15.28,15.9,1347900.0],["2026-05-21",15.64,15.78,15.38,15.45,919900.0],["2026-05-22",15.595,15.595,15.06,15.22,994000.0],["2026-05-26",15.25,15.36,15.07,15.19,893200.0],["2026-05-27",15.34,16.05,15.0,15.54,2445900.0],["2026-05-28",15.46,15.46,15.24,15.35,598100.0],["2026-05-29",15.35,15.38,15.03,15.33,1304700.0],["2026-06-01",15.38,15.45,14.965,15.31,1203000.0],["2026-06-02",15.1,15.4,14.995,15.39,1304500.0],["2026-06-03",15.92,16.0,15.502,15.67,1692000.0],["2026-06-04",15.64,16.66,15.62,16.37,2629000.0],["2026-06-05",16.46,16.7,15.82,15.84,1275500.0],["2026-06-08",16.06,16.17,15.6,15.66,783600.0],["2026-06-09",15.88,16.08,15.545,15.78,982500.0],["2026-06-10",15.85,16.04,15.6,15.66,1018600.0],["2026-06-11",15.69,16.0,15.47,15.85,905400.0],["2026-06-12",15.84,16.12,15.79,15.82,673600.0],["2026-06-15",15.965,16.15,15.76,16.0,1122700.0],["2026-06-16",16.08,16.33,15.94,16.22,1372200.0],["2026-06-17",16.22,16.48,16.02,16.14,818400.0],["2026-06-18",16.44,16.5,16.21,16.46,1172300.0],["2026-06-22",17.35,18.4,17.16,17.53,3393700.0],["2026-06-23",17.39,18.05,17.07,17.88,2187900.0],["2026-06-24",18.1,19.25,18.05,18.62,3983400.0],["2026-06-25",18.72,18.92,17.47,17.55,2150000.0],["2026-06-26",17.53,17.72,16.75,17.23,4497600.0],["2026-06-29",17.36,17.47,16.142,16.79,3617400.0],["2026-06-30",16.88,17.27,16.87,16.97,2033100.0],["2026-07-01",17.04,17.12,15.775,15.8,2043700.0],["2026-07-02",16.01,16.2,15.19,15.61,2640700.0],["2026-07-06",15.82,15.95,15.3701,15.49,1802218.144552],["2026-07-07",15.5,16.24,15.42,16.22,2668960.194461],["2026-07-08",16.08,16.56,15.91,16.23,1992151.84754],["2026-07-09",16.44,16.7,16.34,16.59,1589479.325228],["2026-07-10",16.49,16.54,15.48,15.78,1202257.631265],["2026-07-13",15.705,16.14,15.39,16.03,1321559.924546],["2026-07-14",15.95,16.22,15.85,15.98,814623.014504],["2026-07-15",15.86,16.12,15.58,16.1,951736.260514],["2026-07-16",15.91,16.135,15.75,15.94,830004.943867],["2026-07-17",15.69,16.19,15.6552,15.96,788883.650322],["2026-07-20",16,16.14,15.23,15.25,999430.680992],["2026-07-21",15.25,15.7,15.16,15.64,989739.754691],["2026-07-22",15.56,15.65,15.29,15.33,838340.798298],["2026-07-23",15.11,15.37,15.01,15.24,675612.299883],["2026-07-24",15.41,15.52,15.13,15.35,792511.194831],["2026-07-27",15.47,15.77,15.2,15.22,1056587.02518],["2026-07-28",15.24,15.381217,14.9,14.96,1712696.984309],["2026-07-29",14.95,15.28,14.85,15.18,883843.986536],["2026-07-30",15.1,15.135,14.74,15,1077768.416879],["2026-07-31",14.8,15.25,14.3628,14.88,1654921.231569],["2026-08-03",14.72,14.895,14.515,14.57,1403149.216407],["2026-08-04",14.81,15.005,14.6,14.93,980968.277461],["2026-08-05",15.05,15.24,14.89,15.19,1024766.187249],["2026-08-06",15.93,16.35,15.702,16.13,2235290.89575],["2026-08-07",16.26,16.59,15.6,15.85,1545178.63987],["2026-08-10",15.7,15.945,15.42,15.53,291675.223563],["2026-08-11",15.5,15.59,15.31,15.37,730696.057175],["2026-08-12",15.405,15.58,15.21,15.45,854390.912256],["2026-08-13",15.56,15.56,15.015,15.18,1594087.977694]]}