{"t":"GPRO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-26",28.65,33.0,28.65,31.34,45837300.0],["2014-06-27",32.97,40.47,29.498,35.76,45727200.0],["2014-06-30",39.44,41.19,37.83,40.55,24706000.0],["2014-07-01",45.0,49.9,44.4,48.8,41795200.0],["2014-07-02",46.9,46.98,41.53,42.04,29324100.0],["2014-07-03",43.97,45.24,40.74,41.58,15536600.0],["2014-07-07",42.98,44.44,41.76,43.96,17032400.0],["2014-07-08",43.885,44.99,41.53,42.2,10883900.0],["2014-07-09",43.01,43.7,41.75,43.3,5873700.0],["2014-07-10",41.73,42.75,40.6,41.94,4988100.0],["2014-07-11",42.45,42.88,38.73,38.84,9330300.0],["2014-07-14",38.87,39.1,36.1,36.84,10712400.0],["2014-07-15",39.09,42.1,38.23,41.63,19809200.0],["2014-07-16",43.8,44.44,40.8,40.9,11337200.0],["2014-07-17",40.5,42.13,40.0,40.34,4755000.0],["2014-07-18",41.07,42.55,40.4,41.43,5215800.0],["2014-07-21",43.2,43.8,41.5,41.58,9189100.0],["2014-07-22",42.85,43.25,42.2,43.1,5829200.0],["2014-07-23",43.83,44.83,40.82,41.74,10362900.0],["2014-07-24",42.3,42.4,41.32,42.19,3373500.0],["2014-07-25",41.82,42.4,41.06,41.98,2837900.0],["2014-07-28",42.3,43.7,41.23,43.25,5882900.0],["2014-07-29",43.68,44.75,43.29,44.07,5903600.0],["2014-07-30",44.72,46.34,44.25,46.316,6482100.0],["2014-07-31",45.1,48.4,44.62,47.97,14662000.0],["2014-08-01",41.97,44.79,40.52,40.97,13311300.0],["2014-08-04",41.44,41.8,38.35,38.53,6683600.0],["2014-08-05",38.64,40.14,38.35,38.87,4010500.0],["2014-08-06",39.36,40.13,38.53,38.72,2257700.0],["2014-08-07",39.85,39.85,38.27,38.7,2043300.0],["2014-08-08",39.16,39.16,37.24,37.65,2423600.0],["2014-08-11",38.64,38.77,38.1,38.2,1562000.0],["2014-08-12",38.65,38.692,37.7,38.04,1317700.0],["2014-08-13",38.49,39.04,38.01,38.19,2162300.0],["2014-08-14",38.25,39.82,38.05,39.49,2892000.0],["2014-08-15",39.51,40.25,38.9,39.79,2821800.0],["2014-08-18",40.5,42.6,40.04,41.85,3901200.0],["2014-08-19",42.34,43.5,42.05,43.36,4056800.0],["2014-08-20",42.905,44.6,42.76,43.89,3426300.0],["2014-08-21",44.6,44.86,43.026,43.17,2688700.0],["2014-08-22",43.0,43.83,42.7,43.29,1683000.0],["2014-08-25",43.85,44.35,43.301,43.85,1847800.0],["2014-08-26",44.8,45.8,44.57,45.29,3774100.0],["2014-08-27",45.87,46.0,45.29,45.5,1906300.0],["2014-08-28",45.5,49.86,44.63,48.9,10589100.0],["2014-08-29",49.47,52.13,49.45,51.8,10254400.0],["2014-09-02",53.0,55.35,52.52,53.94,9075600.0],["2014-09-03",55.95,57.45,55.43,56.86,9221200.0],["2014-09-04",54.3,55.879,52.3,53.08,8197700.0],["2014-09-05",54.25,59.24,53.51,58.75,7628400.0],["2014-09-08",58.15,63.72,57.04,63.52,12161700.0],["2014-09-09",63.47,68.29,63.26,64.19,13437600.0],["2014-09-10",67.11,69.3,64.75,68.47,12362300.0],["2014-09-11",70.645,70.9,66.26,68.28,15041100.0],["2014-09-12",68.74,70.17,67.65,69.18,8370500.0],["2014-09-15",69.55,71.42,66.17,67.2,10120900.0],["2014-09-16",65.4,66.69,63.42,65.23,8574000.0],["2014-09-17",67.0,68.21,66.31,67.22,5890600.0],["2014-09-18",68.1,68.67,66.01,66.33,5871800.0],["2014-09-19",66.05,67.3,64.1,67.2,5928500.0],["2014-09-22",67.05,68.9,66.5,68.27,4185500.0],["2014-09-23",68.85,73.42,68.34,72.88,8066500.0],["2014-09-24",74.5,78.84,73.85,78.46,12110400.0],["2014-09-25",81.5,81.64,76.208,81.31,14393300.0],["2014-09-26",79.0,82.4,77.51,82.1,13003700.0],["2014-09-29",81.99,91.77,80.0,90.94,26687400.0],["2014-09-30",94.775,96.45,88.53,93.7,31756100.0],["2014-10-01",92.31,93.96,88.87,91.8,12921800.0],["2014-10-02",87.42,88.95,79.13,85.46,27451200.0],["2014-10-03",88.5,89.8,86.53,86.97,12098400.0],["2014-10-06",89.48,94.314,88.5,93.79,13048900.0],["2014-10-07",92.35,98.47,91.22,93.85,20856600.0],["2014-10-08",91.0,92.77,87.16,89.93,13035800.0],["2014-10-09",91.3,92.38,87.3,89.18,8016500.0],["2014-10-10",87.91,89.89,83.57,85.05,7150000.0],["2014-10-13",82.35,83.4,73.28,76.67,13263500.0],["2014-10-14",78.6,80.931,74.44,75.03,6766800.0],["2014-10-15",71.03,74.85,68.34,72.87,8720400.0],["2014-10-16",69.1,74.88,68.6,72.69,6142800.0],["2014-10-17",75.8,76.75,72.79,74.63,4706900.0],["2014-10-20",75.03,77.59,74.801,76.0,3641600.0],["2014-10-21",77.96,82.79,77.11,80.92,7325200.0],["2014-10-22",84.0,84.95,79.68,80.09,8232300.0],["2014-10-23",82.42,82.81,77.88,79.15,7535900.0],["2014-10-24",75.63,76.5,70.29,71.91,12231200.0],["2014-10-27",66.96,69.85,64.75,64.91,9277500.0],["2014-10-28",66.6,70.9,66.6,69.3,7810700.0],["2014-10-29",69.3,69.3,66.55,67.89,3096400.0],["2014-10-30",68.79,69.74,64.141,68.25,10835400.0],["2014-10-31",80.7,81.13,76.0,77.1,17868900.0],["2014-11-03",77.64,85.4,76.5,84.32,15492600.0],["2014-11-04",84.89,87.5,81.67,82.27,13886500.0],["2014-11-05",84.5,85.5,75.5,75.89,11808000.0],["2014-11-06",77.8,79.5,76.63,78.76,5230300.0],["2014-11-07",79.79,80.4,77.77,79.06,4447300.0],["2014-11-10",75.8,78.1,75.0,75.75,9283100.0],["2014-11-11",75.75,77.265,74.01,75.0,4419700.0],["2014-11-12",74.1,78.44,74.08,76.85,4312800.0],["2014-11-13",77.85,79.65,75.92,76.47,4917900.0],["2014-11-14",77.99,79.49,76.75,79.15,4460900.0],["2014-11-17",79.74,83.44,78.8,81.5,8809100.0],["2014-11-18",83.7,85.78,82.2,84.1,10270600.0],["2014-11-19",85.22,86.0,79.05,79.09,8276700.0],["2014-11-20",72.845,75.1,71.58,71.74,24117500.0],["2014-11-21",73.6,73.6,70.55,70.72,10853600.0],["2014-11-24",71.01,73.09,69.8,72.54,6378800.0],["2014-11-25",73.84,75.709,73.27,74.71,8446600.0],["2014-11-26",76.05,79.35,74.85,79.05,13850000.0],["2014-11-28",80.38,80.61,75.92,77.97,8840800.0],["2014-12-01",77.0,77.0,73.39,73.5,6306300.0],["2014-12-02",74.6,75.42,73.55,73.89,3801800.0],["2014-12-03",74.12,75.3,72.45,73.65,4223300.0],["2014-12-04",73.01,74.5,71.28,71.98,3955500.0],["2014-12-05",72.25,73.75,71.0,72.18,5558700.0],["2014-12-08",72.25,72.33,66.3,67.65,9027200.0],["2014-12-09",65.0,68.75,64.36,67.9,6157300.0],["2014-12-10",66.85,68.5,62.6,62.76,6554600.0],["2014-12-11",64.0,64.44,57.92,60.05,14233100.0],["2014-12-12",62.56,63.27,60.52,60.52,7530500.0],["2014-12-15",61.61,61.85,56.86,57.0,5383500.0],["2014-12-16",55.91,60.2,55.55,58.27,4913500.0],["2014-12-17",60.0,60.44,57.9,59.5,2415600.0],["2014-12-18",60.91,61.03,56.5,57.09,4942500.0],["2014-12-19",57.2,57.5,53.77,53.9,6385800.0],["2014-12-22",54.19,58.0,53.64,58.0,6400300.0],["2014-12-23",59.71,61.99,58.3,61.54,13412700.0],["2014-12-24",63.5,66.7,62.67,66.41,11264400.0],["2014-12-26",68.06,69.75,67.45,69.23,14035200.0],["2014-12-29",67.83,68.8,64.67,64.74,8152300.0],["2014-12-30",66.27,67.4,64.76,65.4,6389000.0],["2014-12-31",65.06,65.78,62.81,63.22,4829100.0],["2015-01-02",64.9,66.9,64.08,66.87,5431400.0],["2015-01-05",67.6,68.5,65.63,66.19,5382100.0],["2015-01-06",66.85,67.25,63.31,64.85,3777800.0],["2015-01-07",65.59,66.45,60.25,62.45,6662000.0],["2015-01-08",61.43,61.94,59.5,60.09,6881400.0],["2015-01-09",60.05,61.7,58.8,60.84,4218200.0],["2015-01-12",59.86,60.0,56.345,56.78,5025600.0],["2015-01-13",57.06,57.2,48.23,49.87,15263400.0],["2015-01-14",50.85,52.7,49.75,52.34,7189800.0],["2015-01-15",52.99,53.0,48.41,48.58,4720700.0],["2015-01-16",47.85,48.47,45.36,47.51,10652500.0],["2015-01-20",47.1,48.93,46.12,47.34,4575000.0],["2015-01-21",47.79,50.67,47.52,50.29,5059900.0],["2015-01-22",50.8,51.3,47.66,48.35,5123700.0],["2015-01-23",48.8,52.51,48.44,52.51,7275300.0],["2015-01-26",52.31,53.176,49.8,50.41,5178000.0],["2015-01-27",49.24,51.96,49.05,51.42,3430700.0],["2015-01-28",51.39,54.13,51.1,51.46,4830100.0],["2015-01-29",51.92,51.92,49.668,50.84,2729800.0],["2015-01-30",50.93,51.19,48.8,49.75,2415300.0],["2015-02-02",50.05,52.24,49.01,52.14,4097400.0],["2015-02-03",52.65,55.17,52.6,54.57,5703800.0],["2015-02-04",54.75,54.75,51.34,51.87,6080600.0],["2015-02-05",52.77,54.69,50.5,54.37,20340100.0],["2015-02-06",47.96,49.75,47.0,47.12,23253300.0],["2015-02-09",46.34,46.9,44.2,44.48,12099500.0],["2015-02-10",44.61,45.3,42.65,43.8,9369400.0],["2015-02-11",43.24,45.65,43.02,44.77,7070100.0],["2015-02-12",45.0,46.49,44.808,45.29,4546200.0],["2015-02-13",45.16,46.15,44.3,45.27,5362600.0],["2015-02-17",46.12,50.95,46.0,50.92,15844300.0],["2015-02-18",49.65,49.99,45.2,45.21,24479700.0],["2015-02-19",45.85,46.43,44.9,45.16,8406100.0],["2015-02-20",45.2,45.82,44.5,45.07,6538800.0],["2015-02-23",44.1,44.89,43.13,43.95,7077000.0],["2015-02-24",43.98,44.77,43.52,43.88,4607000.0],["2015-02-25",43.75,45.17,43.65,45.05,4671600.0],["2015-02-26",45.05,45.68,44.32,44.66,4852200.0],["2015-02-27",43.86,44.1,41.66,41.98,8275000.0],["2015-03-02",40.2,41.58,39.7,39.93,9161700.0],["2015-03-03",39.8,40.98,39.58,40.3,4385700.0],["2015-03-04",41.05,43.9,41.0,43.01,10075100.0],["2015-03-05",43.43,43.83,40.85,41.08,7004100.0],["2015-03-06",41.01,41.5,40.0,40.13,4248300.0],["2015-03-09",40.17,40.35,37.8,37.95,7995800.0],["2015-03-10",37.52,39.47,37.13,38.73,4786400.0],["2015-03-11",38.73,38.94,37.8,38.17,3038600.0],["2015-03-12",38.13,39.8,37.63,39.7,3968700.0],["2015-03-13",39.36,40.4,38.42,40.13,6719300.0],["2015-03-16",40.15,40.3,38.71,39.37,4371200.0],["2015-03-17",39.16,41.28,38.88,40.25,7358000.0],["2015-03-18",40.08,41.43,39.41,40.67,4531800.0],["2015-03-19",40.67,41.34,39.25,39.53,4221400.0],["2015-03-20",39.75,40.63,39.3,40.4,5023000.0],["2015-03-23",40.3,42.77,39.812,42.08,6452500.0],["2015-03-24",42.28,42.65,41.104,41.83,4587700.0],["2015-03-25",43.4,44.34,41.68,42.3,8662300.0],["2015-03-26",43.14,44.1,42.2,43.23,6655400.0],["2015-03-27",43.64,43.97,42.3,42.7,4658300.0],["2015-03-30",43.75,43.9,42.65,43.58,4620100.0],["2015-03-31",43.6,44.45,42.89,43.41,4639600.0],["2015-04-01",43.05,43.34,40.37,40.89,6865200.0],["2015-04-02",40.95,42.28,40.72,41.96,3775400.0],["2015-04-06",41.7,43.93,41.68,43.55,4376000.0],["2015-04-07",43.6,44.1,42.76,43.57,4415800.0],["2015-04-08",43.54,44.38,43.13,43.33,3997000.0],["2015-04-09",43.44,44.9,43.41,43.7,5450900.0],["2015-04-10",44.63,45.63,44.35,45.25,6098400.0],["2015-04-13",45.7,45.95,44.08,44.22,5473500.0],["2015-04-14",44.26,44.91,42.87,44.48,4511200.0],["2015-04-15",45.87,46.95,45.6,45.67,7650100.0],["2015-04-16",45.88,46.36,45.21,45.46,3531800.0],["2015-04-17",44.94,45.57,44.24,44.62,3430900.0],["2015-04-20",45.03,45.5,44.5,44.88,2622500.0],["2015-04-21",44.75,45.45,43.62,44.31,3379700.0],["2015-04-22",44.12,46.28,44.05,46.25,4397400.0],["2015-04-23",46.0,46.73,45.65,46.08,3745300.0],["2015-04-24",46.21,46.44,44.6,44.73,4017200.0],["2015-04-27",45.09,46.05,44.75,45.19,3671300.0],["2015-04-28",45.87,47.1,45.39,47.02,12508000.0],["2015-04-29",52.01,54.06,51.15,52.96,30817700.0],["2015-04-30",52.095,52.57,49.43,50.08,10703400.0],["2015-05-01",49.71,51.21,49.52,49.98,4560500.0],["2015-05-04",50.01,50.75,49.555,49.74,3805800.0],["2015-05-05",49.6,50.35,47.66,47.74,4994100.0],["2015-05-06",47.98,48.29,46.5,48.19,4238000.0],["2015-05-07",48.0,49.93,47.58,49.55,3609600.0],["2015-05-08",50.0,50.72,49.7,50.21,3467800.0],["2015-05-11",50.04,50.23,48.67,48.85,2839500.0],["2015-05-12",48.52,49.69,47.73,49.57,3601800.0],["2015-05-13",49.32,50.27,49.03,49.85,2748900.0],["2015-05-14",49.96,50.79,49.54,50.62,3415200.0],["2015-05-15",50.62,50.62,50.0,50.09,1990100.0],["2015-05-18",50.56,52.19,50.41,51.13,4452400.0],["2015-05-19",51.5,52.59,51.25,51.85,4515500.0],["2015-05-20",52.7,54.49,52.12,53.88,6493700.0],["2015-05-21",54.26,54.26,52.93,53.5,4226000.0],["2015-05-22",53.51,54.98,53.51,54.44,4252700.0],["2015-05-26",54.49,54.53,52.22,53.41,4414700.0],["2015-05-27",53.27,53.94,51.91,53.28,4447500.0],["2015-05-28",55.04,57.84,55.03,56.81,15833500.0],["2015-05-29",56.5,56.7,55.081,55.46,5235400.0],["2015-06-01",56.9,59.6,56.33,58.52,11411800.0],["2015-06-02",58.39,59.92,58.15,58.4,8587900.0],["2015-06-03",59.99,60.43,58.7,59.03,10890800.0],["2015-06-04",58.77,58.92,57.78,58.88,4464700.0],["2015-06-05",58.24,59.7,58.24,59.41,3586900.0],["2015-06-08",59.77,61.19,58.63,59.4,7096700.0],["2015-06-09",59.23,59.66,57.75,58.68,4306900.0],["2015-06-10",56.42,58.43,55.15,57.91,9230400.0],["2015-06-11",57.81,58.41,55.71,55.99,6431500.0],["2015-06-12",55.43,58.29,55.35,57.45,6062600.0],["2015-06-15",56.62,58.53,56.5,58.52,4325600.0],["2015-06-16",58.17,59.05,57.836,58.19,4108100.0],["2015-06-17",58.26,59.25,57.821,59.0,3679900.0],["2015-06-18",59.05,59.73,57.83,58.28,3843000.0],["2015-06-19",58.21,58.65,57.56,57.97,5088800.0],["2015-06-22",57.71,57.9,54.5,54.92,8434400.0],["2015-06-23",55.4,57.4,55.39,56.76,6402900.0],["2015-06-24",56.67,57.6,56.2,57.05,3447700.0],["2015-06-25",57.07,57.6,56.21,56.91,3361800.0],["2015-06-26",57.0,57.05,53.57,54.13,11049900.0],["2015-06-29",52.81,53.71,52.11,53.21,3234800.0],["2015-06-30",53.81,54.11,51.95,52.72,4633800.0],["2015-07-01",53.16,53.34,51.19,51.95,3843900.0],["2015-07-02",52.0,52.29,51.3,51.75,2262000.0],["2015-07-06",50.62,51.15,49.4,50.94,6593600.0],["2015-07-07",51.77,52.83,50.35,52.25,5204100.0],["2015-07-08",51.76,52.7,51.13,51.25,2675500.0],["2015-07-09",51.89,52.69,51.86,52.04,1928100.0],["2015-07-10",52.25,53.29,52.14,52.51,2588500.0],["2015-07-13",52.93,53.2,51.12,52.11,3750600.0],["2015-07-14",54.34,55.9,53.82,54.97,9245800.0],["2015-07-15",55.75,56.19,53.83,54.5,4204400.0],["2015-07-16",55.15,55.37,54.26,55.24,2912400.0],["2015-07-17",55.62,56.72,55.3,56.64,5496500.0],["2015-07-20",58.65,61.2,57.91,60.8,14818600.0],["2015-07-21",61.2,62.25,59.06,62.04,23962800.0],["2015-07-22",62.39,63.25,60.05,61.68,22582200.0],["2015-07-23",61.5,65.25,61.48,63.95,18438900.0],["2015-07-24",65.0,65.02,61.3,62.17,9639400.0],["2015-07-27",60.98,62.67,59.38,61.27,6450000.0],["2015-07-28",62.04,63.336,61.11,62.42,6493200.0],["2015-07-29",61.63,62.3,61.25,61.87,3787100.0],["2015-07-30",61.76,62.292,60.56,61.69,3307300.0],["2015-07-31",64.05,64.63,62.03,62.1,9919600.0],["2015-08-03",63.0,63.4,61.18,62.26,5518500.0],["2015-08-04",62.26,62.47,60.51,62.08,4741000.0],["2015-08-05",62.6,63.65,61.57,62.67,4987200.0],["2015-08-06",62.43,64.46,61.7,62.88,6543300.0],["2015-08-07",62.34,63.29,61.66,63.06,4061900.0],["2015-08-10",63.5,65.49,62.8,64.74,8286800.0],["2015-08-11",64.0,64.1,58.26,59.13,10618100.0],["2015-08-12",57.75,57.75,54.02,56.91,13894500.0],["2015-08-13",58.57,60.87,58.17,59.5,9238400.0],["2015-08-14",59.28,59.94,58.61,58.85,3410200.0],["2015-08-17",58.8,59.67,57.93,58.55,4428100.0],["2015-08-18",58.09,58.72,56.84,57.49,3999900.0],["2015-08-19",56.76,56.96,54.355,54.67,6931600.0],["2015-08-20",53.22,53.7,50.53,50.6,8839700.0],["2015-08-21",48.45,50.84,48.05,48.39,8724500.0],["2015-08-24",43.3,47.86,42.75,47.86,12340900.0],["2015-08-25",51.41,51.65,46.97,47.03,8670000.0],["2015-08-26",48.28,48.95,43.88,46.28,11537200.0],["2015-08-27",47.85,49.46,46.85,47.76,8483900.0],["2015-08-28",47.21,49.49,47.06,48.18,5337500.0],["2015-08-31",47.57,48.38,46.347,46.59,5200800.0],["2015-09-01",43.6,44.05,42.09,43.69,15897800.0],["2015-09-02",40.67,41.37,39.04,41.28,19379900.0],["2015-09-03",40.88,41.74,38.61,38.65,11260900.0],["2015-09-04",38.13,39.31,36.75,36.83,14255800.0],["2015-09-08",37.82,38.09,36.38,37.5,11942600.0],["2015-09-09",38.04,38.15,33.34,33.65,19289900.0],["2015-09-10",33.86,34.93,33.75,33.88,13764900.0],["2015-09-11",33.5,33.95,31.322,32.42,16583800.0],["2015-09-14",32.9,34.58,32.62,32.88,17324800.0],["2015-09-15",33.68,34.1,32.74,33.57,10278900.0],["2015-09-16",33.95,35.82,33.535,35.73,14501300.0],["2015-09-17",35.32,37.25,35.23,36.32,13632700.0],["2015-09-18",35.73,35.89,34.39,35.15,13075200.0],["2015-09-21",33.68,33.98,32.0,32.27,14611700.0],["2015-09-22",31.38,33.75,30.55,33.31,14515400.0],["2015-09-23",33.45,33.65,32.22,32.64,8442800.0],["2015-09-24",32.52,34.02,32.26,33.92,7620500.0],["2015-09-25",34.69,35.0,32.14,32.31,8292000.0],["2015-09-28",32.0,32.15,29.62,29.67,9772000.0],["2015-09-29",29.85,30.97,28.9,29.86,8871200.0],["2015-09-30",30.3,31.5,29.9,31.22,6619200.0],["2015-10-01",31.02,31.49,29.75,30.07,6885400.0],["2015-10-02",29.4,30.6,28.91,30.44,10697100.0],["2015-10-05",30.56,30.93,29.48,30.26,8285100.0],["2015-10-06",30.45,31.95,29.78,30.65,8700300.0],["2015-10-07",29.99,30.75,27.52,29.33,18629600.0],["2015-10-08",28.96,29.01,27.065,27.6,18023200.0],["2015-10-09",28.23,30.2,27.95,29.08,18093200.0],["2015-10-12",29.1,29.3,27.86,28.46,7137500.0],["2015-10-13",27.94,28.69,27.9,27.97,4659000.0],["2015-10-14",27.29,28.455,26.68,28.09,8027400.0],["2015-10-15",28.03,29.28,28.01,28.54,6737500.0],["2015-10-16",28.27,28.78,27.83,28.52,5170900.0],["2015-10-19",28.5,30.3,28.076,29.64,8393800.0],["2015-10-20",30.14,31.33,29.87,30.31,9052500.0],["2015-10-21",30.52,30.6,28.83,29.06,6156500.0],["2015-10-22",29.25,30.08,28.5,28.72,5843500.0],["2015-10-23",29.65,29.7,28.81,29.15,5692100.0],["2015-10-26",29.11,29.42,28.58,28.79,4799100.0],["2015-10-27",29.04,29.05,27.99,28.23,6386600.0],["2015-10-28",28.62,30.67,28.42,30.21,24816500.0],["2015-10-29",25.02,26.35,24.95,25.62,41419100.0],["2015-10-30",25.94,25.94,24.99,25.0,10112400.0],["2015-11-02",25.12,25.93,24.3,25.55,8777200.0],["2015-11-03",25.75,25.75,24.84,25.02,9473400.0],["2015-11-04",25.07,25.81,25.07,25.38,6024800.0],["2015-11-05",25.4,25.55,24.62,24.81,6355700.0],["2015-11-06",24.81,25.24,24.5,25.13,4358700.0],["2015-11-09",25.15,26.12,25.13,25.92,6693200.0],["2015-11-10",25.9,25.99,24.82,25.02,4741400.0],["2015-11-11",25.02,25.38,24.76,25.1,3518600.0],["2015-11-12",24.88,24.898,23.1,23.15,9106900.0],["2015-11-13",22.87,22.95,20.76,21.16,11115300.0],["2015-11-16",21.09,21.79,20.85,21.62,4709800.0],["2015-11-17",21.75,21.89,20.77,20.87,4838900.0],["2015-11-18",19.87,19.98,18.86,19.81,17129700.0],["2015-11-19",19.95,20.33,19.45,19.93,5075300.0],["2015-11-20",20.0,20.54,19.71,20.45,5561500.0],["2015-11-23",20.2,20.24,18.8,18.99,11300500.0],["2015-11-24",18.8,19.5,18.75,19.32,7775900.0],["2015-11-25",19.3,20.47,19.21,20.0,5734600.0],["2015-11-27",20.15,20.94,19.85,20.28,4470800.0],["2015-11-30",20.38,20.83,20.23,20.4,4654100.0],["2015-12-01",20.46,20.6,19.64,20.13,5590300.0],["2015-12-02",20.13,20.39,19.85,20.09,3375800.0],["2015-12-03",19.72,20.1,18.88,18.93,7235900.0],["2015-12-04",17.96,18.64,17.55,18.0,11394200.0],["2015-12-07",17.77,18.09,17.24,17.51,6039500.0],["2015-12-08",17.26,18.11,17.25,17.58,4939000.0],["2015-12-09",17.67,17.95,16.77,16.89,8189000.0],["2015-12-10",17.25,19.64,17.17,18.83,18708000.0],["2015-12-11",18.73,19.47,17.9,19.15,13078600.0],["2015-12-14",17.92,17.98,15.9,17.31,21047500.0],["2015-12-15",17.26,18.09,16.705,17.91,8491600.0],["2015-12-16",18.1,19.2,17.88,18.82,7061700.0],["2015-12-17",19.0,19.89,17.91,17.95,8159800.0],["2015-12-18",17.94,19.7,17.76,19.5,7903800.0],["2015-12-21",19.14,19.5,18.0,18.1,8183100.0],["2015-12-22",18.33,18.95,18.1,18.34,6303000.0],["2015-12-23",18.42,18.85,18.2,18.27,4376200.0],["2015-12-24",18.29,18.44,18.14,18.22,1972000.0],["2015-12-28",18.36,18.98,17.84,17.92,6027100.0],["2015-12-29",18.22,18.44,17.6,18.28,5118700.0],["2015-12-30",18.12,18.58,18.01,18.4,4382500.0],["2015-12-31",18.27,18.55,17.86,18.01,5155800.0],["2016-01-04",17.57,19.65,17.5,18.69,10436100.0],["2016-01-05",20.05,20.5,18.25,18.49,16303300.0],["2016-01-06",18.18,19.0,18.05,18.41,6513500.0],["2016-01-07",17.89,18.2,16.75,17.0,10116700.0],["2016-01-08",17.59,17.66,16.131,16.19,7661900.0],["2016-01-11",16.43,16.44,14.57,15.26,12620600.0],["2016-01-12",15.69,15.7,14.36,14.6,7416700.0],["2016-01-13",14.73,14.98,14.324,14.61,9743800.0],["2016-01-14",11.48,12.82,11.26,12.48,31587600.0],["2016-01-15",11.73,12.32,11.23,11.46,10678500.0],["2016-01-19",11.68,11.77,10.26,10.57,11886800.0],["2016-01-20",10.18,11.08,9.9,11.0,10318100.0],["2016-01-21",11.0,11.39,10.32,10.68,6733200.0],["2016-01-22",11.03,11.27,10.69,10.83,4864500.0],["2016-01-25",10.74,11.33,10.58,10.59,4193800.0],["2016-01-26",10.64,10.96,10.38,10.88,5801200.0],["2016-01-27",11.03,11.1,10.5,10.61,4863600.0],["2016-01-28",10.8,11.0,10.48,10.57,4013100.0],["2016-01-29",10.56,11.75,10.56,11.45,6614500.0],["2016-02-01",11.13,11.18,10.52,11.06,7319000.0],["2016-02-02",10.9,10.91,10.18,10.24,6305200.0],["2016-02-03",10.28,10.8,10.03,10.71,13551400.0],["2016-02-04",9.13,10.2,9.01,9.78,21150300.0],["2016-02-05",9.74,10.68,9.6,9.96,8990600.0],["2016-02-08",10.32,11.69,10.01,10.99,15246800.0],["2016-02-09",10.65,11.65,10.54,11.39,10144900.0],["2016-02-10",11.5,11.63,10.54,10.59,8913900.0],["2016-02-11",10.37,10.71,9.95,10.17,4499800.0],["2016-02-12",10.3,10.56,10.12,10.31,4000000.0],["2016-02-16",10.52,11.7,10.32,11.59,8913100.0],["2016-02-17",11.38,13.05,11.3,12.99,11718500.0],["2016-02-18",13.17,13.42,12.13,12.39,7987600.0],["2016-02-19",12.32,12.72,12.04,12.38,4965600.0],["2016-02-22",12.74,12.953,12.38,12.86,6261600.0],["2016-02-23",12.8,12.83,12.0,12.11,5490200.0],["2016-02-24",11.77,11.86,11.26,11.75,5020400.0],["2016-02-25",11.69,12.0,11.01,11.34,7064100.0],["2016-02-26",11.47,12.75,11.34,12.3,9529900.0],["2016-02-29",12.33,12.45,11.76,11.88,5826400.0],["2016-03-01",12.06,12.32,11.65,11.89,7732000.0],["2016-03-02",12.03,13.24,11.95,13.02,8861100.0],["2016-03-03",13.1,14.1,12.76,13.58,10986000.0],["2016-03-04",13.34,14.84,13.1,13.36,14102400.0],["2016-03-07",13.5,14.075,13.23,13.88,9565100.0],["2016-03-08",13.7,13.7,12.375,12.41,10756600.0],["2016-03-09",12.7,12.7,12.1,12.28,4907100.0],["2016-03-10",12.42,12.62,11.9,12.18,5813500.0],["2016-03-11",12.32,12.98,12.13,12.6,6948200.0],["2016-03-14",12.52,12.6,12.14,12.27,5480000.0],["2016-03-15",12.21,12.24,11.55,11.7,6310700.0],["2016-03-16",11.71,12.47,11.66,12.31,6304800.0],["2016-03-17",12.3,13.19,12.24,12.95,6603100.0],["2016-03-18",13.14,13.61,12.72,12.88,6224300.0],["2016-03-21",12.75,13.19,12.63,13.07,3356800.0],["2016-03-22",12.99,13.17,12.79,12.97,3339300.0],["2016-03-23",12.97,13.11,12.23,12.27,4407500.0],["2016-03-24",12.2,12.48,11.92,12.42,2834000.0],["2016-03-28",12.43,12.5,11.49,11.5,6918800.0],["2016-03-29",11.46,11.76,11.08,11.65,7289900.0],["2016-03-30",11.79,12.37,11.7,12.16,6099000.0],["2016-03-31",12.2,12.213,11.84,11.96,4372200.0],["2016-04-01",11.81,11.99,11.61,11.74,3899000.0],["2016-04-04",11.77,12.37,11.67,12.03,5288200.0],["2016-04-05",11.93,12.04,11.621,11.65,4048000.0],["2016-04-06",11.79,12.16,11.63,12.12,5983800.0],["2016-04-07",11.9,12.49,11.9,12.29,5312900.0],["2016-04-08",12.37,12.75,12.25,12.32,4660000.0],["2016-04-11",12.35,12.53,11.74,11.77,5344900.0],["2016-04-12",11.93,12.06,11.58,11.68,4851800.0],["2016-04-13",12.0,14.04,11.85,13.9,21039600.0],["2016-04-14",14.17,14.35,13.11,13.8,17303400.0],["2016-04-15",13.59,14.34,13.41,13.77,9264100.0],["2016-04-18",13.68,13.68,13.04,13.13,7017100.0],["2016-04-19",13.21,13.38,12.82,12.95,5428600.0],["2016-04-20",13.09,13.77,12.9,13.44,8377700.0],["2016-04-21",13.52,13.82,13.32,13.56,5355000.0],["2016-04-22",13.53,14.179,13.5,13.98,6612300.0],["2016-04-25",13.71,13.8,12.67,12.82,11089500.0],["2016-04-26",12.86,13.24,12.53,13.18,5310100.0],["2016-04-27",12.94,13.43,12.8,13.3,4672800.0],["2016-04-28",13.24,13.35,12.91,12.94,5111800.0],["2016-04-29",13.02,13.14,12.41,12.64,5395400.0],["2016-05-02",12.56,12.64,12.0,12.23,6276300.0],["2016-05-03",12.1,12.12,11.45,11.65,6227600.0],["2016-05-04",11.54,11.79,11.17,11.4,6183500.0],["2016-05-05",11.39,11.55,10.67,10.71,12398000.0],["2016-05-06",9.93,10.65,9.81,10.46,14540100.0],["2016-05-09",10.45,10.6,9.75,9.78,10693300.0],["2016-05-10",9.87,9.99,9.43,9.82,6623100.0],["2016-05-11",9.83,9.85,9.41,9.46,7687800.0],["2016-05-12",9.51,9.55,8.79,8.82,10039000.0],["2016-05-13",8.89,9.42,8.76,8.88,7739100.0],["2016-05-16",9.05,9.26,8.8,8.93,5758100.0],["2016-05-17",8.98,9.23,8.85,8.99,4361400.0],["2016-05-18",8.94,9.12,8.77,8.8,4798800.0],["2016-05-19",8.75,8.9,8.62,8.85,5955700.0],["2016-05-20",8.92,9.2,8.75,9.15,5928200.0],["2016-05-23",9.2,9.6,9.2,9.26,5698400.0],["2016-05-24",9.91,10.08,9.63,9.71,9519200.0],["2016-05-25",9.82,10.18,9.71,10.08,6070200.0],["2016-05-26",10.2,10.24,9.77,9.98,6191600.0],["2016-05-27",9.99,10.22,9.72,10.2,5138300.0],["2016-05-31",10.27,10.51,10.1,10.27,5931000.0],["2016-06-01",10.16,10.32,9.92,10.32,4875700.0],["2016-06-02",10.28,10.75,10.23,10.72,5079800.0],["2016-06-03",11.0,11.0,10.66,10.72,5973100.0],["2016-06-06",10.7,11.0,10.39,10.92,4564200.0],["2016-06-07",10.94,11.1,10.75,11.07,3850200.0],["2016-06-08",11.15,11.29,10.91,11.06,3941400.0],["2016-06-09",10.89,10.96,10.77,10.9,3198800.0],["2016-06-10",10.79,10.79,10.24,10.26,3959500.0],["2016-06-13",9.91,10.3,9.85,9.97,4395200.0],["2016-06-14",9.84,10.07,9.53,9.71,4451800.0],["2016-06-15",9.8,10.23,9.64,9.82,4891900.0],["2016-06-16",9.66,9.895,9.51,9.84,4415300.0],["2016-06-17",9.88,10.83,9.87,10.65,8843200.0],["2016-06-20",10.89,11.47,10.8,10.85,8239600.0],["2016-06-21",11.01,11.26,10.95,11.2,5898400.0],["2016-06-22",11.2,11.46,11.03,11.1,4121800.0],["2016-06-23",11.26,11.4,11.15,11.32,4479400.0],["2016-06-24",10.52,11.065,10.5,10.78,15050700.0],["2016-06-27",10.61,10.87,10.01,10.21,6833400.0],["2016-06-28",10.52,10.899,10.3,10.48,5261700.0],["2016-06-29",10.6,10.9,10.431,10.81,5284200.0],["2016-06-30",10.7,10.88,10.32,10.81,5661200.0],["2016-07-01",10.86,11.14,10.77,11.05,4190800.0],["2016-07-05",10.92,10.96,10.6,10.65,3083700.0],["2016-07-06",10.38,10.66,10.25,10.59,2966500.0],["2016-07-07",10.55,11.13,10.52,10.77,5765300.0],["2016-07-08",10.96,11.22,10.85,10.97,4454300.0],["2016-07-11",11.11,12.49,11.1,12.43,13488000.0],["2016-07-12",12.53,12.65,12.19,12.46,7082600.0],["2016-07-13",12.8,13.4,12.14,12.43,9434900.0],["2016-07-14",12.6,12.72,12.24,12.28,5361400.0],["2016-07-15",12.31,12.47,11.85,11.9,5174800.0],["2016-07-18",11.95,12.0,11.65,11.85,4384500.0],["2016-07-19",11.98,11.98,10.985,11.01,9468700.0],["2016-07-20",11.09,11.13,10.88,10.9,6044700.0],["2016-07-21",11.09,11.49,11.03,11.23,7211500.0],["2016-07-22",11.32,11.52,11.06,11.08,4989900.0],["2016-07-25",11.11,11.5,11.057,11.41,4933200.0],["2016-07-26",11.41,11.54,11.25,11.32,4094000.0],["2016-07-27",11.47,11.83,11.42,11.57,10651700.0],["2016-07-28",12.15,13.28,11.754,13.02,24145000.0],["2016-07-29",12.88,12.89,12.23,12.64,11407200.0],["2016-08-01",12.58,13.3,12.47,12.94,7627200.0],["2016-08-02",12.9,13.32,12.53,12.55,6741900.0],["2016-08-03",12.73,13.5,12.61,13.3,7598100.0],["2016-08-04",13.5,13.828,13.191,13.53,7028900.0],["2016-08-05",13.59,14.14,13.59,13.77,7028200.0],["2016-08-08",14.0,14.8,13.961,14.29,10105600.0],["2016-08-09",14.68,14.87,14.39,14.54,7261500.0],["2016-08-10",14.67,14.68,13.93,14.14,6787900.0],["2016-08-11",14.35,14.36,13.96,13.97,5203700.0],["2016-08-12",14.03,14.33,13.828,14.3,4978100.0],["2016-08-15",14.3,16.25,14.3,15.61,17270600.0],["2016-08-16",15.7,16.0,15.25,15.39,8865700.0],["2016-08-17",15.51,15.62,15.19,15.41,5290500.0],["2016-08-18",15.43,15.49,14.9,15.12,5692200.0],["2016-08-19",15.01,15.21,14.6,15.12,6261000.0],["2016-08-22",14.98,15.9,14.9,15.2,6708200.0],["2016-08-23",15.61,15.99,15.47,15.51,8029400.0],["2016-08-24",15.79,15.8,14.91,15.0,6494400.0],["2016-08-25",14.96,15.11,14.65,14.89,4047800.0],["2016-08-26",14.9,15.18,14.51,14.72,4452600.0],["2016-08-29",14.75,15.2,14.66,14.87,3643400.0],["2016-08-30",15.0,15.32,14.75,14.86,4731200.0],["2016-08-31",14.94,15.05,14.56,14.65,3844600.0],["2016-09-01",14.94,14.95,14.14,14.53,5564400.0],["2016-09-02",14.57,14.7,14.04,14.13,5783300.0],["2016-09-06",14.22,14.66,14.1,14.57,4836100.0],["2016-09-07",14.44,14.66,13.66,13.88,7384000.0],["2016-09-08",14.12,14.12,13.38,13.58,6152700.0],["2016-09-09",13.48,13.55,12.83,12.85,7071700.0],["2016-09-12",12.61,13.53,12.58,13.2,6565700.0],["2016-09-13",13.13,13.17,12.62,12.8,5320400.0],["2016-09-14",12.81,13.25,12.81,13.07,5102900.0],["2016-09-15",13.21,14.23,13.13,14.16,8111300.0],["2016-09-16",14.66,15.07,14.51,14.96,17463500.0],["2016-09-19",15.6,16.44,15.0,15.31,35136400.0],["2016-09-20",15.69,15.7,13.891,14.26,22467800.0],["2016-09-21",14.62,15.05,14.26,14.97,10497600.0],["2016-09-22",15.3,16.42,15.13,16.05,18576500.0],["2016-09-23",16.12,17.407,16.1,17.15,20181000.0],["2016-09-26",16.82,17.18,16.51,16.92,8883300.0],["2016-09-27",16.72,17.35,15.845,16.79,14304800.0],["2016-09-28",16.57,17.2,16.47,16.99,7946100.0],["2016-09-29",16.86,16.91,16.4,16.6,6570100.0],["2016-09-30",16.8,17.0,16.6,16.68,5501700.0],["2016-10-03",16.87,16.98,16.345,16.74,7279300.0],["2016-10-04",16.83,17.62,16.6,16.89,11129800.0],["2016-10-05",16.9,17.68,16.9,17.13,9229100.0],["2016-10-06",17.06,17.13,16.61,16.79,5927300.0],["2016-10-07",16.66,16.769,16.06,16.34,5575000.0],["2016-10-10",16.43,16.5,15.65,15.66,7150600.0],["2016-10-11",15.55,15.68,14.85,15.02,7883700.0],["2016-10-12",14.95,14.95,14.18,14.3,7241600.0],["2016-10-13",13.76,14.39,13.59,13.84,10582600.0],["2016-10-14",14.2,14.2,13.5,13.6,6852100.0],["2016-10-17",14.05,14.29,13.59,14.07,7759900.0],["2016-10-18",14.25,14.58,14.11,14.41,6694300.0],["2016-10-19",14.68,14.86,14.55,14.73,5016300.0],["2016-10-20",14.66,15.03,14.55,14.75,4946300.0],["2016-10-21",14.59,15.12,14.5,14.93,4051500.0],["2016-10-24",14.65,14.75,13.8,13.88,9195400.0],["2016-10-25",13.91,14.109,13.665,13.88,3964100.0],["2016-10-26",13.84,14.3,13.8,14.13,3632700.0],["2016-10-27",13.96,14.34,13.7,13.73,3747900.0],["2016-10-28",13.75,14.04,13.56,13.6,2929200.0],["2016-10-31",13.54,13.6,12.72,12.78,7439900.0],["2016-11-01",12.72,13.0,12.25,12.48,5520700.0],["2016-11-02",12.32,13.09,12.32,12.84,5735700.0],["2016-11-03",12.55,12.6,11.82,11.94,9147300.0],["2016-11-04",10.0,12.47,9.9,11.16,29462200.0],["2016-11-07",11.3,11.35,10.29,10.64,10583800.0],["2016-11-08",10.64,11.16,10.44,10.86,5786100.0],["2016-11-09",9.82,10.42,9.75,10.41,7585400.0],["2016-11-10",10.37,10.67,10.07,10.21,3592800.0],["2016-11-11",10.17,10.36,9.95,10.28,3710400.0],["2016-11-14",10.25,10.5,10.2,10.35,3181200.0],["2016-11-15",10.35,10.4,10.01,10.14,4568500.0],["2016-11-16",10.08,10.14,9.86,9.9,4744200.0],["2016-11-17",9.89,10.09,9.77,9.98,4195300.0],["2016-11-18",10.01,10.07,9.87,10.02,3437000.0],["2016-11-21",9.95,10.23,9.85,9.91,4822900.0],["2016-11-22",9.93,10.0,9.55,9.79,5537000.0],["2016-11-23",9.74,9.94,9.61,9.88,2293900.0],["2016-11-25",9.9,10.08,9.84,9.89,1793300.0],["2016-11-28",9.75,9.92,9.72,9.81,2597900.0],["2016-11-29",9.8,10.07,9.73,9.83,2961100.0],["2016-11-30",10.08,10.4,9.98,9.98,6192200.0],["2016-12-01",10.08,10.24,9.7,9.82,4786500.0],["2016-12-02",10.02,10.02,9.59,9.7,3398900.0],["2016-12-05",9.72,9.881,9.65,9.66,4108600.0],["2016-12-06",9.64,9.79,9.61,9.75,2334400.0],["2016-12-07",9.75,9.79,9.33,9.37,5008500.0],["2016-12-08",9.34,9.39,9.01,9.2,4799300.0],["2016-12-09",9.17,9.42,9.15,9.23,3808100.0],["2016-12-12",9.35,9.35,8.75,8.81,4895800.0],["2016-12-13",9.02,9.02,8.8,8.82,3499300.0],["2016-12-14",8.85,8.96,8.75,8.78,2406700.0],["2016-12-15",8.71,8.75,8.54,8.69,3554600.0],["2016-12-16",8.75,9.6,8.69,9.01,6698800.0],["2016-12-19",9.05,9.18,8.8,8.92,3342300.0],["2016-12-20",8.92,9.12,8.87,8.9,2451900.0],["2016-12-21",8.84,8.95,8.8,8.9,1694600.0],["2016-12-22",8.81,9.6,8.75,9.01,7663200.0],["2016-12-23",9.04,9.19,8.81,9.19,3535000.0],["2016-12-27",9.12,9.28,9.02,9.09,3009400.0],["2016-12-28",9.02,9.19,8.85,8.95,3243500.0],["2016-12-29",8.9,8.97,8.71,8.84,3442200.0],["2016-12-30",8.8,8.85,8.65,8.71,4272500.0],["2017-01-03",8.82,8.97,8.67,8.77,3289000.0],["2017-01-04",8.81,9.12,8.78,9.02,3644600.0],["2017-01-05",9.12,9.55,9.06,9.35,5786100.0],["2017-01-06",9.14,9.25,8.995,9.07,4864600.0],["2017-01-09",9.1,9.25,9.0,9.06,2625700.0],["2017-01-10",9.05,9.15,8.98,9.02,3039300.0],["2017-01-11",9.05,9.21,9.02,9.12,2496900.0],["2017-01-12",9.1,9.25,9.04,9.15,1959500.0],["2017-01-13",9.2,9.42,9.17,9.27,2838900.0],["2017-01-17",9.29,9.54,9.2,9.42,2982300.0],["2017-01-18",9.41,9.47,9.12,9.22,2319800.0],["2017-01-19",9.17,9.34,9.12,9.17,2149700.0],["2017-01-20",9.2,9.55,9.19,9.51,4287300.0],["2017-01-23",9.42,9.47,9.2,9.4,3264700.0],["2017-01-24",9.87,10.44,9.81,10.13,10523500.0],["2017-01-25",10.16,10.26,9.83,10.0,3796200.0],["2017-01-26",10.03,10.2,9.96,10.03,2615600.0],["2017-01-27",10.02,10.15,9.95,10.07,1758400.0],["2017-01-30",9.98,10.88,9.85,10.8,6650400.0],["2017-01-31",10.7,10.75,10.37,10.75,5417700.0],["2017-02-01",10.77,10.95,10.5,10.57,4350900.0],["2017-02-02",10.75,11.1,10.59,10.97,8426900.0],["2017-02-03",9.68,9.85,9.4,9.58,15208900.0],["2017-02-06",9.55,9.8,9.5,9.51,4912900.0],["2017-02-07",9.51,9.65,9.33,9.34,4701500.0],["2017-02-08",9.32,9.39,8.8,8.84,7532500.0],["2017-02-09",8.96,8.98,8.72,8.74,3661400.0],["2017-02-10",8.83,8.9,8.62,8.9,3300100.0],["2017-02-13",8.98,9.09,8.93,9.05,3054800.0],["2017-02-14",9.08,9.26,9.03,9.17,3223000.0],["2017-02-15",9.49,9.49,9.2,9.44,3146500.0],["2017-02-16",9.4,9.44,9.21,9.33,2620900.0],["2017-02-17",9.33,9.33,9.12,9.25,1877500.0],["2017-02-21",9.31,9.59,9.27,9.46,2931300.0],["2017-02-22",9.4,9.6,9.35,9.51,1748800.0],["2017-02-23",9.6,9.75,9.51,9.57,2117300.0],["2017-02-24",9.51,9.57,9.32,9.43,2983500.0],["2017-02-27",9.32,9.74,9.32,9.66,2900200.0],["2017-02-28",9.55,9.6,9.38,9.4,1910000.0],["2017-03-01",9.36,9.465,9.29,9.42,2592700.0],["2017-03-02",9.32,9.56,9.26,9.27,1830500.0],["2017-03-03",9.15,9.23,8.77,8.84,3859500.0],["2017-03-06",8.56,8.725,7.95,8.14,9923500.0],["2017-03-07",8.16,8.34,7.91,7.93,3697800.0],["2017-03-08",7.95,8.12,7.95,7.98,2682000.0],["2017-03-09",7.94,8.065,7.94,7.96,2551500.0],["2017-03-10",8.0,8.115,7.96,7.97,2464900.0],["2017-03-13",7.97,7.98,7.525,7.57,5352500.0],["2017-03-14",7.54,7.57,7.16,7.24,5482200.0],["2017-03-15",7.24,7.37,7.145,7.35,3886700.0],["2017-03-16",8.22,8.64,8.05,8.51,20003700.0],["2017-03-17",8.51,8.58,8.26,8.57,6281900.0],["2017-03-20",8.53,8.73,8.4,8.66,3893600.0],["2017-03-21",8.66,8.7,8.27,8.4,3521100.0],["2017-03-22",8.34,8.38,8.16,8.33,2059000.0],["2017-03-23",8.3,8.471,8.3,8.36,1609600.0],["2017-03-24",8.43,8.43,8.26,8.3,1620200.0],["2017-03-27",8.3,8.63,8.22,8.43,2915400.0],["2017-03-28",8.44,8.58,8.34,8.57,2087200.0],["2017-03-29",8.57,8.85,8.57,8.73,2997400.0],["2017-03-30",8.76,8.8,8.52,8.66,1968600.0],["2017-03-31",8.6,8.76,8.58,8.7,1975900.0],["2017-04-03",8.68,8.75,8.57,8.61,1923200.0],["2017-04-04",8.54,8.62,8.38,8.43,1879700.0],["2017-04-05",8.45,8.64,8.38,8.43,1984000.0],["2017-04-06",8.38,8.66,8.34,8.51,2841700.0],["2017-04-07",8.46,8.75,8.46,8.55,1870400.0],["2017-04-10",8.55,8.74,8.52,8.69,1583300.0],["2017-04-11",8.75,9.31,8.73,8.95,6494800.0],["2017-04-12",9.01,9.07,8.65,8.69,2581500.0],["2017-04-13",8.6,8.8,8.57,8.63,1284200.0],["2017-04-17",8.63,8.75,8.56,8.75,1215700.0],["2017-04-18",8.66,8.78,8.61,8.75,1384800.0],["2017-04-19",8.74,8.98,8.72,8.88,2078300.0],["2017-04-20",8.93,9.08,8.92,8.97,2371500.0],["2017-04-21",8.99,9.01,8.83,8.87,1943700.0],["2017-04-24",8.93,9.085,8.71,9.01,2718900.0],["2017-04-25",9.02,9.215,9.02,9.18,2487800.0],["2017-04-26",9.21,9.4,9.1,9.14,3376300.0],["2017-04-27",9.33,9.36,8.91,8.94,7894600.0],["2017-04-28",8.99,9.0,8.2,8.25,10542900.0],["2017-05-01",8.24,8.63,8.23,8.52,5031600.0],["2017-05-02",8.52,8.79,8.46,8.68,3797400.0],["2017-05-03",8.61,8.67,8.39,8.4,2558800.0],["2017-05-04",8.42,8.438,8.12,8.26,4312100.0],["2017-05-05",8.25,8.519,8.21,8.42,2669100.0],["2017-05-08",8.57,8.57,8.31,8.41,1797300.0],["2017-05-09",8.41,8.45,8.28,8.31,1825000.0],["2017-05-10",8.31,8.64,8.31,8.53,2527000.0],["2017-05-11",8.54,8.64,8.37,8.62,2364000.0],["2017-05-12",8.62,8.69,8.53,8.54,1812000.0],["2017-05-15",8.57,8.8,8.547,8.64,2042000.0],["2017-05-16",8.64,8.73,8.59,8.68,1580100.0],["2017-05-17",8.6,8.6,8.37,8.39,2313300.0],["2017-05-18",8.3,8.36,8.21,8.25,1932300.0],["2017-05-19",8.26,8.575,8.26,8.52,2297300.0],["2017-05-22",8.53,9.18,8.49,8.86,5430900.0],["2017-05-23",8.84,8.87,8.52,8.63,3508400.0],["2017-05-24",8.62,8.65,8.5,8.54,1901600.0],["2017-05-25",8.55,8.62,8.41,8.47,1650800.0],["2017-05-26",8.47,8.483,8.32,8.4,1161800.0],["2017-05-30",8.35,8.38,8.23,8.3,1703400.0],["2017-05-31",8.29,8.32,8.02,8.22,2563300.0],["2017-06-01",8.22,8.55,8.201,8.42,1921300.0],["2017-06-02",8.35,8.48,8.32,8.41,973600.0],["2017-06-05",8.4,8.59,8.28,8.57,1390500.0],["2017-06-06",8.5,8.62,8.375,8.49,1547600.0],["2017-06-07",8.51,8.64,8.43,8.44,1364200.0],["2017-06-08",8.44,8.59,8.4,8.53,976400.0],["2017-06-09",8.52,8.66,8.33,8.37,1785400.0],["2017-06-12",8.31,8.55,8.3,8.53,1505000.0],["2017-06-13",8.53,8.57,8.43,8.43,1181400.0],["2017-06-14",8.46,8.47,8.3,8.34,1508800.0],["2017-06-15",8.22,8.305,8.07,8.07,1549500.0],["2017-06-16",8.04,8.06,7.57,7.77,4628500.0],["2017-06-19",7.77,7.891,7.62,7.84,2711200.0],["2017-06-20",7.86,7.99,7.71,7.8,3051000.0],["2017-06-21",7.88,7.88,7.6,7.7,1937700.0],["2017-06-22",7.63,7.83,7.62,7.74,1518200.0],["2017-06-23",7.73,7.86,7.68,7.82,4992900.0],["2017-06-26",7.76,8.35,7.75,8.19,3515100.0],["2017-06-27",8.15,8.46,8.12,8.14,2619000.0],["2017-06-28",8.15,8.37,8.12,8.25,1494700.0],["2017-06-29",8.23,8.33,8.15,8.28,1317700.0],["2017-06-30",8.26,8.31,8.09,8.13,1789600.0],["2017-07-03",8.15,8.2,7.999,8.19,687500.0],["2017-07-05",8.04,8.12,7.91,8.05,1623800.0],["2017-07-06",7.98,8.26,7.95,8.0,1925600.0],["2017-07-07",8.0,8.11,7.9,7.98,1705800.0],["2017-07-10",7.98,8.08,7.925,7.96,1126800.0],["2017-07-11",7.97,8.06,7.89,7.95,1284200.0],["2017-07-12",8.0,8.12,7.99,8.12,1333700.0],["2017-07-13",8.05,8.49,8.05,8.44,2722300.0],["2017-07-14",8.4,8.44,8.06,8.18,2878600.0],["2017-07-17",8.18,8.27,8.075,8.11,1658100.0],["2017-07-18",8.08,8.11,7.92,7.99,2036600.0],["2017-07-19",7.95,8.095,7.946,8.07,1742100.0],["2017-07-20",8.02,8.28,8.005,8.01,2081400.0],["2017-07-21",8.04,8.07,7.91,7.96,1778300.0],["2017-07-24",7.96,8.05,7.88,8.03,1873800.0],["2017-07-25",8.02,8.19,7.96,8.09,2416300.0],["2017-07-26",8.1,8.26,8.059,8.18,1667100.0],["2017-07-27",8.21,8.23,7.92,8.06,1774900.0],["2017-07-28",8.01,8.13,7.96,8.1,1684400.0],["2017-07-31",8.31,8.39,8.13,8.24,2217500.0],["2017-08-01",8.3,8.33,7.96,8.08,3277300.0],["2017-08-02",8.06,8.16,7.98,8.03,1591500.0],["2017-08-03",8.05,8.38,8.05,8.26,6293800.0],["2017-08-04",9.54,10.38,9.31,9.85,28773500.0],["2017-08-07",9.8,10.365,9.51,10.16,13177500.0],["2017-08-08",10.11,10.85,10.09,10.52,9429700.0],["2017-08-09",10.35,10.4,9.951,10.16,6149700.0],["2017-08-10",10.17,10.42,9.75,9.78,5070700.0],["2017-08-11",9.79,9.98,9.61,9.88,4592800.0],["2017-08-14",9.9,9.95,9.58,9.74,3925500.0],["2017-08-15",10.02,10.48,9.879,9.88,7031700.0],["2017-08-16",9.9,9.93,9.29,9.41,6268800.0],["2017-08-17",9.43,9.61,9.3,9.32,3145800.0],["2017-08-18",9.34,9.36,9.03,9.05,4399000.0],["2017-08-21",9.03,9.12,8.71,8.76,3786500.0],["2017-08-22",8.8,9.1,8.67,9.06,4051600.0],["2017-08-23",8.99,9.28,8.91,9.21,2642200.0],["2017-08-24",9.25,9.31,9.06,9.13,2002000.0],["2017-08-25",9.43,9.44,9.13,9.13,3103000.0],["2017-08-28",9.13,9.29,8.9,9.26,2471000.0],["2017-08-29",9.12,9.24,9.06,9.15,1753900.0],["2017-08-30",9.15,9.19,9.05,9.11,1716700.0],["2017-08-31",9.11,9.22,9.1,9.21,1968900.0],["2017-09-01",9.18,9.45,8.99,9.0,3390200.0],["2017-09-05",8.91,9.05,8.79,8.93,2609100.0],["2017-09-06",8.96,9.04,8.77,8.9,2883600.0],["2017-09-07",10.01,10.89,9.83,10.0,32831800.0],["2017-09-08",10.1,10.4,9.83,10.26,9736000.0],["2017-09-11",10.36,11.37,10.31,10.92,17263800.0],["2017-09-12",11.09,11.29,10.6,10.89,8559300.0],["2017-09-13",10.72,11.61,10.68,11.41,10084500.0],["2017-09-14",11.36,11.6,11.06,11.23,7962100.0],["2017-09-15",11.2,11.69,11.0,11.52,7229000.0],["2017-09-18",11.63,11.73,11.05,11.12,6438000.0],["2017-09-19",11.17,11.27,10.87,10.97,4780500.0],["2017-09-20",10.92,11.03,10.61,10.66,4202300.0],["2017-09-21",10.9,11.47,10.88,10.94,8364200.0],["2017-09-22",10.98,11.16,10.54,10.75,5603900.0],["2017-09-25",10.91,11.4,10.88,11.18,9287100.0],["2017-09-26",11.28,11.87,11.25,11.51,9039200.0],["2017-09-27",11.55,11.89,11.27,11.69,7732700.0],["2017-09-28",11.79,11.8,11.29,11.48,8134700.0],["2017-09-29",11.48,11.57,10.96,11.01,8016100.0],["2017-10-02",10.82,11.25,10.7,11.12,5197600.0],["2017-10-03",11.11,11.235,10.99,11.09,3064700.0],["2017-10-04",11.06,11.41,10.16,10.39,12572800.0],["2017-10-05",10.59,10.639,9.61,9.67,13511600.0],["2017-10-06",9.76,10.18,9.75,9.88,10384700.0],["2017-10-09",9.95,10.175,9.71,9.81,6707800.0],["2017-10-10",9.84,9.95,9.705,9.75,4432400.0],["2017-10-11",9.71,9.79,9.42,9.63,5905500.0],["2017-10-12",9.59,9.69,9.47,9.58,4238300.0],["2017-10-13",9.62,9.74,9.535,9.56,4044000.0],["2017-10-16",9.59,9.6,9.03,9.08,10704700.0],["2017-10-17",9.1,9.4,9.05,9.23,8553900.0],["2017-10-18",9.68,9.85,9.46,9.47,10130700.0],["2017-10-19",9.49,9.54,9.17,9.21,4491600.0],["2017-10-20",9.31,9.53,9.24,9.48,4450300.0],["2017-10-23",9.44,9.54,9.31,9.4,4252100.0],["2017-10-24",9.41,9.51,9.37,9.4,2878700.0],["2017-10-25",9.71,9.86,9.46,9.62,6838100.0],["2017-10-26",9.65,10.03,9.64,9.86,7459100.0],["2017-10-27",10.07,10.1,9.76,10.0,4675900.0],["2017-10-30",10.08,10.5,10.05,10.34,7305000.0],["2017-10-31",10.68,10.7,10.22,10.43,6392200.0],["2017-11-01",10.47,10.67,10.29,10.67,9846000.0],["2017-11-02",9.57,9.64,9.0,9.58,11725500.0],["2017-11-03",9.43,9.6,9.1,9.13,7997100.0],["2017-11-06",9.21,9.22,8.79,8.91,8970200.0],["2017-11-07",9.0,9.0,8.81,8.85,4102600.0],["2017-11-08",8.77,8.83,8.61,8.73,4244700.0],["2017-11-09",8.7,8.72,8.32,8.35,4675400.0],["2017-11-10",8.41,8.65,8.36,8.51,4172400.0],["2017-11-13",8.54,8.66,8.35,8.38,3654700.0],["2017-11-14",8.38,8.47,8.13,8.21,4083000.0],["2017-11-15",8.04,8.23,7.96,8.16,3324400.0],["2017-11-16",8.14,8.33,8.14,8.27,2539400.0],["2017-11-17",8.3,8.46,8.26,8.29,3018700.0],["2017-11-20",8.31,8.5,8.31,8.39,3179700.0],["2017-11-21",8.45,8.678,8.401,8.61,3137300.0],["2017-11-22",8.74,8.78,8.57,8.58,3691100.0],["2017-11-24",8.61,8.67,8.5,8.58,1440700.0],["2017-11-27",8.53,8.74,8.37,8.63,3079700.0],["2017-11-28",8.63,8.77,8.617,8.72,2496600.0],["2017-11-29",8.68,8.72,8.4,8.63,3156500.0],["2017-11-30",8.69,8.69,8.46,8.54,2335500.0],["2017-12-01",8.47,8.71,8.45,8.51,2749300.0],["2017-12-04",8.56,8.645,8.21,8.23,3683700.0],["2017-12-05",8.2,8.295,8.04,8.14,3256200.0],["2017-12-06",8.08,8.16,7.89,7.92,4015900.0],["2017-12-07",7.95,8.08,7.91,7.99,2846600.0],["2017-12-08",7.98,8.2,7.94,8.02,3175200.0],["2017-12-11",8.01,8.225,8.01,8.2,2454500.0],["2017-12-12",8.16,8.22,8.02,8.03,2362700.0],["2017-12-13",8.01,8.18,7.99,7.99,4181700.0],["2017-12-14",7.99,8.08,7.84,7.84,4356300.0],["2017-12-15",7.88,8.13,7.87,8.04,4892800.0],["2017-12-18",8.02,8.16,8.005,8.06,3612000.0],["2017-12-19",8.06,8.125,8.019,8.08,2294100.0],["2017-12-20",8.03,8.13,7.93,8.04,2464100.0],["2017-12-21",8.02,8.265,8.013,8.08,2998800.0],["2017-12-22",8.21,8.22,7.85,7.95,3367500.0],["2017-12-26",7.92,8.0,7.85,7.85,2514700.0],["2017-12-27",7.83,7.85,7.65,7.67,3766300.0],["2017-12-28",7.67,7.75,7.66,7.69,2128700.0],["2017-12-29",7.7,7.7,7.4,7.57,5252600.0],["2018-01-02",7.63,7.649,7.39,7.44,5482800.0],["2018-01-03",7.5,7.7,7.44,7.49,4969600.0],["2018-01-04",7.57,7.635,7.45,7.57,3337000.0],["2018-01-05",7.65,7.8,7.475,7.52,3715800.0],["2018-01-08",6.69,7.18,5.04,6.56,59776700.0],["2018-01-09",6.25,6.34,6.07,6.17,15730800.0],["2018-01-10",6.1,6.13,5.93,6.05,7486500.0],["2018-01-11",6.0,6.26,5.96,6.15,5255300.0],["2018-01-12",6.13,6.27,6.04,6.23,5148000.0],["2018-01-16",6.21,6.46,6.16,6.36,7055800.0],["2018-01-17",6.4,6.605,6.26,6.34,5582700.0],["2018-01-18",6.25,6.39,6.195,6.27,2618300.0],["2018-01-19",6.24,6.33,6.23,6.29,3000400.0],["2018-01-22",6.22,6.3,6.2,6.3,1902100.0],["2018-01-23",5.89,6.17,5.85,6.12,6589500.0],["2018-01-24",6.07,6.22,5.93,6.1,4441900.0],["2018-01-25",6.15,6.15,5.94,5.96,4375800.0],["2018-01-26",5.96,5.986,5.61,5.65,7870400.0],["2018-01-29",5.61,5.65,5.29,5.32,8703700.0],["2018-01-30",5.24,5.57,5.24,5.47,5355900.0],["2018-01-31",5.56,5.63,5.38,5.47,2986900.0],["2018-02-01",5.43,5.53,5.36,5.5,3623200.0],["2018-02-02",5.27,5.75,5.13,5.55,8651900.0],["2018-02-05",5.56,5.73,5.38,5.52,5358900.0],["2018-02-06",5.4,5.7,5.4,5.63,4564400.0],["2018-02-07",5.62,5.68,5.53,5.61,3602300.0],["2018-02-08",5.6,5.73,5.55,5.58,3022900.0],["2018-02-09",5.61,5.65,5.25,5.46,4253500.0],["2018-02-12",5.5,5.5,5.22,5.26,4098300.0],["2018-02-13",5.2,5.42,5.2,5.29,2410300.0],["2018-02-14",5.3,5.77,5.27,5.67,4999800.0],["2018-02-15",5.71,5.77,5.58,5.62,1876600.0],["2018-02-16",5.6,5.719,5.475,5.49,3636100.0],["2018-02-20",5.45,5.62,5.45,5.57,2769100.0],["2018-02-21",5.59,5.65,5.54,5.55,1687600.0],["2018-02-22",5.55,5.581,5.39,5.46,1977800.0],["2018-02-23",5.46,5.6,5.46,5.59,1556800.0],["2018-02-26",5.6,5.73,5.59,5.65,2018800.0],["2018-02-27",5.63,5.71,5.37,5.46,3716800.0],["2018-02-28",5.45,5.5,5.36,5.38,1780200.0],["2018-03-01",5.36,5.48,5.32,5.42,2776600.0],["2018-03-02",5.35,5.61,5.35,5.56,3000000.0],["2018-03-05",5.51,5.75,5.487,5.73,2951800.0],["2018-03-06",5.72,5.88,5.7,5.83,2386500.0],["2018-03-07",5.81,5.88,5.69,5.79,1858100.0],["2018-03-08",5.81,5.845,5.71,5.74,1314500.0],["2018-03-09",5.67,5.68,5.42,5.51,3245100.0],["2018-03-12",5.51,5.64,5.505,5.63,2443100.0],["2018-03-13",5.63,5.72,5.6,5.63,1665900.0],["2018-03-14",5.67,5.68,5.593,5.61,1148200.0],["2018-03-15",5.6,5.69,5.59,5.62,1524200.0],["2018-03-16",5.6,5.63,5.53,5.54,2189200.0],["2018-03-19",5.54,5.55,5.32,5.33,2811800.0],["2018-03-20",5.36,5.37,4.92,5.0,5033500.0],["2018-03-21",4.98,5.06,4.87,4.92,2778700.0],["2018-03-22",4.88,4.917,4.755,4.78,3191400.0],["2018-03-23",4.74,4.78,4.56,4.58,3886000.0],["2018-03-26",4.67,4.77,4.56,4.73,3615700.0],["2018-03-27",4.76,5.09,4.75,4.91,5114700.0],["2018-03-28",4.93,4.98,4.76,4.84,2442300.0],["2018-03-29",4.84,4.89,4.67,4.79,1843700.0],["2018-04-02",4.72,4.78,4.45,4.53,4035600.0],["2018-04-03",4.53,4.66,4.465,4.54,3289600.0],["2018-04-04",4.48,4.83,4.42,4.78,3320800.0],["2018-04-05",4.8,4.94,4.73,4.91,1420900.0],["2018-04-06",4.89,5.05,4.84,4.88,1829200.0],["2018-04-09",4.88,4.91,4.66,4.71,2631800.0],["2018-04-10",4.76,4.85,4.72,4.76,1968300.0],["2018-04-11",4.71,4.94,4.71,4.87,1875100.0],["2018-04-12",4.89,5.3,4.88,5.22,8268400.0],["2018-04-13",5.42,5.5,5.23,5.26,5523700.0],["2018-04-16",5.3,5.72,5.21,5.58,6619500.0],["2018-04-17",5.6,5.617,5.03,5.04,7989200.0],["2018-04-18",5.08,5.19,4.97,5.06,4547500.0],["2018-04-19",5.04,5.15,5.02,5.13,2601200.0],["2018-04-20",5.1,5.21,5.025,5.07,2730700.0],["2018-04-23",5.07,5.1,4.75,4.81,4441300.0],["2018-04-24",4.82,4.95,4.75,4.93,2625700.0],["2018-04-25",4.91,5.04,4.81,4.86,2739800.0],["2018-04-26",4.85,4.96,4.8,4.94,1674800.0],["2018-04-27",4.95,4.98,4.87,4.88,1457400.0],["2018-04-30",4.91,5.09,4.85,5.06,2674700.0],["2018-05-01",5.02,5.07,4.81,4.91,4113600.0],["2018-05-02",4.9,5.08,4.87,4.97,2497700.0],["2018-05-03",4.98,5.07,4.84,4.96,4988000.0],["2018-05-04",4.93,5.54,4.89,5.45,12720800.0],["2018-05-07",5.47,5.52,5.25,5.43,4870700.0],["2018-05-08",5.44,5.94,5.4,5.68,6973400.0],["2018-05-09",5.68,5.92,5.68,5.7,3957100.0],["2018-05-10",5.72,5.91,5.53,5.56,4621300.0],["2018-05-11",5.54,5.76,5.46,5.74,2784200.0],["2018-05-14",5.75,5.81,5.6,5.65,2657500.0],["2018-05-15",5.62,5.78,5.56,5.74,2656200.0],["2018-05-16",5.74,5.9,5.65,5.86,2079800.0],["2018-05-17",5.85,6.02,5.79,5.99,3459000.0],["2018-05-18",6.0,6.02,5.39,5.42,4978300.0],["2018-05-21",5.51,5.6,5.421,5.46,1804100.0],["2018-05-22",5.48,5.515,5.31,5.35,2380600.0],["2018-05-23",5.36,5.495,5.31,5.47,2044100.0],["2018-05-24",5.45,5.55,5.41,5.54,1580300.0],["2018-05-25",5.52,5.59,5.455,5.55,1675700.0],["2018-05-29",5.52,5.67,5.5,5.6,2312900.0],["2018-05-30",5.61,5.63,5.49,5.62,2046100.0],["2018-05-31",5.62,5.68,5.53,5.54,1679200.0],["2018-06-01",5.57,5.63,5.42,5.5,2469300.0],["2018-06-04",5.6,5.74,5.472,5.7,3004500.0],["2018-06-05",5.72,5.88,5.72,5.8,2433700.0],["2018-06-06",5.78,5.89,5.605,5.88,2876200.0],["2018-06-07",5.88,6.165,5.84,6.09,5057500.0],["2018-06-08",6.03,6.09,5.74,5.84,4803300.0],["2018-06-11",5.83,6.45,5.83,6.24,6041800.0],["2018-06-12",6.31,6.68,6.25,6.57,7043900.0],["2018-06-13",6.55,6.66,6.25,6.44,4288700.0],["2018-06-14",6.45,6.48,6.06,6.22,4088400.0],["2018-06-15",6.16,6.27,5.95,6.23,3426900.0],["2018-06-18",6.18,6.5,6.17,6.49,3210700.0],["2018-06-19",6.41,6.429,6.084,6.27,3899300.0],["2018-06-20",6.27,6.75,6.27,6.64,4817400.0],["2018-06-21",6.61,6.83,6.471,6.71,3719200.0],["2018-06-22",6.76,6.82,6.58,6.77,4129500.0],["2018-06-25",6.6,6.73,6.3,6.47,5236000.0],["2018-06-26",6.48,6.64,6.4,6.6,3522900.0],["2018-06-27",6.62,6.63,6.28,6.3,2440700.0],["2018-06-28",6.3,6.42,6.16,6.39,2284400.0],["2018-06-29",6.42,6.52,6.35,6.44,2573400.0],["2018-07-02",6.4,6.49,6.305,6.49,1968700.0],["2018-07-03",6.52,6.63,6.49,6.54,1407700.0],["2018-07-05",6.53,6.625,6.493,6.59,1784800.0],["2018-07-06",6.63,6.99,6.61,6.94,4173500.0],["2018-07-09",6.96,6.979,6.63,6.87,3317900.0],["2018-07-10",6.89,6.89,6.68,6.75,1534900.0],["2018-07-11",6.7,6.76,6.22,6.23,4835000.0],["2018-07-12",6.3,6.39,6.16,6.2,2952700.0],["2018-07-13",6.24,6.319,6.12,6.31,2373700.0],["2018-07-16",6.3,6.351,6.2,6.31,1671100.0],["2018-07-17",6.27,6.54,6.25,6.51,2175700.0],["2018-07-18",6.47,6.62,6.402,6.6,1987400.0],["2018-07-19",6.65,6.76,6.59,6.61,2129400.0],["2018-07-20",6.56,6.58,6.23,6.26,2609700.0],["2018-07-23",6.26,6.26,6.08,6.19,1680900.0],["2018-07-24",6.22,6.29,6.06,6.12,2499700.0],["2018-07-25",6.13,6.4,6.11,6.31,1989600.0],["2018-07-26",6.26,6.46,6.25,6.45,1640800.0],["2018-07-27",6.4,6.54,5.95,5.97,3070100.0],["2018-07-30",5.96,6.09,5.62,5.69,4095700.0],["2018-07-31",5.71,5.86,5.62,5.84,2894600.0],["2018-08-01",5.86,6.13,5.82,6.12,4000700.0],["2018-08-02",6.09,6.12,5.72,5.99,6887700.0],["2018-08-03",6.18,7.31,6.16,7.05,32189100.0],["2018-08-06",6.92,7.0,6.56,6.68,11149900.0],["2018-08-07",6.68,6.88,6.48,6.63,4679600.0],["2018-08-08",6.64,6.69,6.44,6.47,2378700.0],["2018-08-09",6.53,6.53,6.13,6.17,3830200.0],["2018-08-10",6.13,6.17,5.95,5.96,3811900.0],["2018-08-13",5.96,6.18,5.92,6.1,3583300.0],["2018-08-14",6.12,6.21,5.961,6.07,2813000.0],["2018-08-15",5.96,6.0,5.78,5.83,3473500.0],["2018-08-16",5.86,6.11,5.81,6.01,3060000.0],["2018-08-17",6.0,6.26,5.87,6.2,3082200.0],["2018-08-20",6.23,6.42,6.2,6.41,1943900.0],["2018-08-21",6.44,6.6,6.37,6.56,2928100.0],["2018-08-22",6.54,6.63,6.36,6.42,2005300.0],["2018-08-23",6.43,6.47,6.335,6.37,1258700.0],["2018-08-24",6.36,6.48,6.26,6.42,2268300.0],["2018-08-27",6.44,6.51,6.32,6.38,1847400.0],["2018-08-28",6.39,6.45,6.2,6.21,2005900.0],["2018-08-29",6.18,6.3,6.11,6.27,1310800.0],["2018-08-30",6.32,6.37,6.22,6.27,1465800.0],["2018-08-31",6.25,6.41,6.16,6.41,1522700.0],["2018-09-04",6.33,6.44,6.24,6.41,1621400.0],["2018-09-05",6.35,6.52,6.3,6.46,1977700.0],["2018-09-06",6.46,6.63,6.46,6.63,2824600.0],["2018-09-07",6.56,6.76,6.38,6.43,2551200.0],["2018-09-10",6.43,6.46,6.28,6.3,1991100.0],["2018-09-11",6.24,6.4,6.187,6.39,1673500.0],["2018-09-12",6.41,6.57,6.275,6.35,2203400.0],["2018-09-13",6.36,6.49,6.35,6.4,1110700.0],["2018-09-14",6.38,6.39,6.05,6.21,2886600.0],["2018-09-17",6.31,6.42,6.13,6.38,2665300.0],["2018-09-18",6.38,6.57,6.32,6.41,2929400.0],["2018-09-19",6.36,6.45,6.14,6.33,3952400.0],["2018-09-20",6.35,6.63,6.33,6.51,4813400.0],["2018-09-21",6.5,6.5,6.28,6.46,3945600.0],["2018-09-24",6.42,6.56,6.36,6.37,1758200.0],["2018-09-25",6.4,6.64,6.33,6.62,3893700.0],["2018-09-26",7.26,7.6,6.78,6.92,36780500.0],["2018-09-27",7.01,7.49,7.01,7.26,9882600.0],["2018-09-28",7.2,7.35,7.1,7.2,4843400.0],["2018-10-01",7.4,7.468,7.21,7.28,3950100.0],["2018-10-02",7.22,7.45,7.11,7.33,5893300.0],["2018-10-03",7.3,7.465,6.65,6.67,7233900.0],["2018-10-04",6.8,6.86,6.26,6.26,7175600.0],["2018-10-05",6.55,6.67,6.12,6.26,7705900.0],["2018-10-08",6.21,6.5,6.15,6.36,4400200.0],["2018-10-09",6.31,6.51,6.08,6.09,3782900.0],["2018-10-10",6.12,6.15,5.77,5.86,7380600.0],["2018-10-11",5.81,6.24,5.8,6.19,7132100.0],["2018-10-12",6.26,6.48,6.22,6.47,4840800.0],["2018-10-15",6.47,6.79,6.33,6.74,4682900.0],["2018-10-16",6.73,6.95,6.69,6.95,4255100.0],["2018-10-17",6.88,6.9,6.67,6.81,2480000.0],["2018-10-18",6.88,7.03,6.705,6.72,3307300.0],["2018-10-19",6.72,6.88,6.56,6.65,2181800.0],["2018-10-22",6.64,6.76,6.58,6.62,1779700.0],["2018-10-23",6.41,6.91,6.38,6.78,3218900.0],["2018-10-24",6.77,6.78,6.0,6.01,4314700.0],["2018-10-25",6.17,6.23,6.05,6.13,3215500.0],["2018-10-26",6.05,6.248,5.785,6.11,4913000.0],["2018-10-29",6.02,6.32,5.88,6.0,5175300.0],["2018-10-30",6.0,6.35,5.94,6.32,3354400.0],["2018-10-31",6.4,6.66,6.35,6.57,4120000.0],["2018-11-01",6.66,7.2,6.645,7.18,9312300.0],["2018-11-02",6.2,6.25,5.35,5.44,26839400.0],["2018-11-05",5.48,5.71,5.17,5.57,9527400.0],["2018-11-06",5.52,5.7,5.46,5.66,6254400.0],["2018-11-07",5.66,5.945,5.62,5.75,6067600.0],["2018-11-08",5.7,5.725,5.4,5.47,3987300.0],["2018-11-09",5.47,5.6,5.41,5.51,2965300.0],["2018-11-12",5.45,5.63,5.35,5.46,3122900.0],["2018-11-13",5.5,5.59,5.31,5.34,2751000.0],["2018-11-14",5.56,5.57,5.33,5.36,3407900.0],["2018-11-15",5.32,5.47,5.23,5.43,2926100.0],["2018-11-16",5.36,5.55,5.28,5.52,3538100.0],["2018-11-19",5.49,5.55,5.38,5.4,2225000.0],["2018-11-20",5.27,5.38,5.2,5.24,3559600.0],["2018-11-21",5.3,5.47,5.3,5.32,3006000.0],["2018-11-23",5.31,5.34,5.08,5.13,2161800.0],["2018-11-26",5.26,5.29,5.15,5.29,2517600.0],["2018-11-27",5.25,5.42,5.25,5.32,2287200.0],["2018-11-28",5.3,5.46,5.19,5.43,2415900.0],["2018-11-29",5.36,5.46,5.23,5.33,2307700.0],["2018-11-30",5.32,5.45,5.01,5.08,5506700.0],["2018-12-03",5.17,5.25,5.12,5.2,4254700.0],["2018-12-04",5.16,5.25,4.99,5.03,3346600.0],["2018-12-06",5.0,5.19,4.97,5.18,3341400.0],["2018-12-07",5.15,5.17,4.92,4.97,3287700.0],["2018-12-10",4.99,5.03,4.76,4.92,2658400.0],["2018-12-11",5.0,5.01,4.8,4.91,2108900.0],["2018-12-12",4.93,5.1,4.9,4.9,2891800.0],["2018-12-13",4.88,5.0,4.76,4.79,2667700.0],["2018-12-14",4.77,4.9,4.65,4.7,2829700.0],["2018-12-17",4.55,4.815,4.51,4.57,4035500.0],["2018-12-18",4.63,4.75,4.61,4.63,3517800.0],["2018-12-19",4.65,4.875,4.53,4.59,2847000.0],["2018-12-20",4.53,4.63,4.22,4.28,3722500.0],["2018-12-21",4.3,4.41,4.0,4.13,5074300.0],["2018-12-24",4.0,4.2,4.0,4.04,1893600.0],["2018-12-26",4.04,4.27,4.0,4.22,4124100.0],["2018-12-27",4.16,4.44,4.12,4.38,4142200.0],["2018-12-28",4.43,4.489,4.25,4.31,3435600.0],["2018-12-31",4.32,4.36,4.2,4.24,3797800.0],["2019-01-02",4.19,4.49,4.16,4.36,3392600.0],["2019-01-03",4.36,4.4,4.24,4.27,2740100.0],["2019-01-04",4.32,4.625,4.31,4.51,4411300.0],["2019-01-07",4.51,4.78,4.4,4.63,5321500.0],["2019-01-08",4.68,4.84,4.62,4.73,4609600.0],["2019-01-09",4.83,4.98,4.735,4.92,4435100.0],["2019-01-10",4.85,4.9,4.63,4.89,4435500.0],["2019-01-11",4.83,5.07,4.76,4.99,2797100.0],["2019-01-14",4.95,5.015,4.82,4.86,2708500.0],["2019-01-15",4.9,4.936,4.758,4.91,2234100.0],["2019-01-16",4.88,5.01,4.88,4.92,2082200.0],["2019-01-17",4.88,4.96,4.86,4.92,2286700.0],["2019-01-18",4.9,4.99,4.835,4.91,4014600.0],["2019-01-22",4.87,4.92,4.77,4.79,2628800.0],["2019-01-23",4.83,4.88,4.76,4.84,2020500.0],["2019-01-24",4.85,5.09,4.83,4.96,4216700.0],["2019-01-25",5.01,5.07,4.91,4.93,3346500.0],["2019-01-28",4.85,5.0,4.83,4.9,2822800.0],["2019-01-29",4.88,4.945,4.8,4.82,2664200.0],["2019-01-30",4.95,5.01,4.78,4.87,5647300.0],["2019-01-31",4.9,5.08,4.88,4.93,3138200.0],["2019-02-01",4.99,5.1,4.92,5.04,2531100.0],["2019-02-04",5.12,5.23,5.1,5.13,3191000.0],["2019-02-05",5.12,5.2,5.1,5.11,3742300.0],["2019-02-06",5.3,5.3,5.1,5.15,15135000.0],["2019-02-07",5.3,5.47,5.07,5.14,13463900.0],["2019-02-08",5.07,5.35,5.01,5.32,7429300.0],["2019-02-11",5.31,5.53,5.268,5.49,6009900.0],["2019-02-12",5.52,5.72,5.51,5.7,5417600.0],["2019-02-13",5.73,5.74,5.515,5.61,4212700.0],["2019-02-14",5.56,5.88,5.48,5.79,4782100.0],["2019-02-15",5.8,5.99,5.77,5.99,4292200.0],["2019-02-19",5.99,6.07,5.85,6.01,3189100.0],["2019-02-20",6.02,6.13,5.95,6.1,2872200.0],["2019-02-21",6.1,6.175,6.01,6.07,2724900.0],["2019-02-22",6.13,6.25,6.1,6.21,2512400.0],["2019-02-25",6.27,6.43,6.27,6.32,4738100.0],["2019-02-26",6.27,6.41,6.25,6.29,3904700.0],["2019-02-27",6.28,6.34,6.165,6.23,3975600.0],["2019-02-28",6.21,6.25,5.74,5.83,7141300.0],["2019-03-01",5.89,6.12,5.88,6.08,5038800.0],["2019-03-04",6.12,6.13,5.92,6.0,2581100.0],["2019-03-05",6.03,6.03,5.88,6.01,2089300.0],["2019-03-06",6.0,6.23,5.97,6.15,3405400.0],["2019-03-07",6.12,6.155,5.85,5.91,4762000.0],["2019-03-08",5.83,6.02,5.8,6.0,3063400.0],["2019-03-11",6.0,6.26,6.0,6.25,4211900.0],["2019-03-12",6.19,6.29,6.14,6.24,2408900.0],["2019-03-13",6.24,6.25,6.09,6.14,2704800.0],["2019-03-14",6.21,6.38,6.09,6.14,2807400.0],["2019-03-15",6.16,6.35,6.15,6.26,4222400.0],["2019-03-18",6.29,6.34,6.13,6.25,2785300.0],["2019-03-19",6.26,6.345,6.24,6.26,1561200.0],["2019-03-20",6.24,6.54,6.24,6.44,3048500.0],["2019-03-21",6.45,6.54,6.37,6.53,1842300.0],["2019-03-22",6.44,6.61,6.38,6.44,2665300.0],["2019-03-25",6.44,6.56,6.285,6.54,2631300.0],["2019-03-26",6.55,6.68,6.5,6.57,1968400.0],["2019-03-27",6.56,6.62,6.47,6.59,2053100.0],["2019-03-28",6.62,6.7,6.505,6.52,2972300.0],["2019-03-29",6.52,6.57,6.37,6.5,4448700.0],["2019-04-01",6.51,6.575,6.48,6.56,1953900.0],["2019-04-02",6.55,6.68,6.41,6.63,2425800.0],["2019-04-03",6.65,6.79,6.61,6.66,2247100.0],["2019-04-04",6.68,6.719,6.55,6.67,1934600.0],["2019-04-05",6.69,6.75,6.6,6.68,2153600.0],["2019-04-08",6.67,6.74,6.54,6.58,2444000.0],["2019-04-09",6.65,6.74,6.6,6.66,3120200.0],["2019-04-10",6.68,6.895,6.65,6.73,4802900.0],["2019-04-11",6.76,6.78,6.62,6.77,2240500.0],["2019-04-12",6.72,6.83,6.72,6.75,1852000.0],["2019-04-15",6.75,6.86,6.68,6.7,1752600.0],["2019-04-16",6.71,6.75,6.62,6.71,1868200.0],["2019-04-17",6.73,6.73,6.4,6.43,3110300.0],["2019-04-18",6.4,6.47,6.305,6.38,2579300.0],["2019-04-22",6.37,6.45,6.25,6.28,2305500.0],["2019-04-23",6.37,6.4,6.24,6.36,2378000.0],["2019-04-24",6.34,6.415,6.29,6.33,1251200.0],["2019-04-25",6.25,6.29,6.025,6.05,2100300.0],["2019-04-26",6.04,6.14,6.02,6.07,1604900.0],["2019-04-29",6.04,6.145,5.93,5.98,2874600.0],["2019-04-30",5.94,6.03,5.88,5.91,3876100.0],["2019-05-01",5.91,5.985,5.86,5.86,10380500.0],["2019-05-02",5.83,5.92,5.6,5.87,8016000.0],["2019-05-03",5.92,6.03,5.775,6.03,4672100.0],["2019-05-06",5.89,6.17,5.86,6.14,3389400.0],["2019-05-07",6.15,6.32,6.09,6.2,4749700.0],["2019-05-08",6.16,6.38,6.13,6.34,5783100.0],["2019-05-09",6.46,6.88,6.115,6.67,18090600.0],["2019-05-10",7.03,7.15,6.325,6.41,15133000.0],["2019-05-13",6.25,6.67,6.2,6.63,9509400.0],["2019-05-14",6.62,7.43,6.57,7.38,12972100.0],["2019-05-15",7.16,7.645,7.07,7.55,12956500.0],["2019-05-16",7.48,7.53,7.13,7.24,8652900.0],["2019-05-17",7.18,7.35,7.04,7.06,6382500.0],["2019-05-20",6.92,7.185,6.92,7.08,4288800.0],["2019-05-21",7.15,7.33,7.14,7.27,2296200.0],["2019-05-22",7.23,7.3,7.16,7.25,2175500.0],["2019-05-23",7.12,7.21,7.06,7.15,2940900.0],["2019-05-24",7.2,7.265,7.12,7.2,1836000.0],["2019-05-28",7.18,7.19,6.73,6.78,4448100.0],["2019-05-29",6.77,6.81,6.53,6.68,5399200.0],["2019-05-30",6.67,6.713,6.44,6.44,2589200.0],["2019-05-31",6.3,6.44,6.22,6.3,2973700.0],["2019-06-03",6.28,6.38,6.07,6.12,4549000.0],["2019-06-04",6.2,6.31,6.1,6.14,4756900.0],["2019-06-05",6.22,6.285,5.965,6.08,4234200.0],["2019-06-06",6.06,6.11,5.82,5.93,4272500.0],["2019-06-07",5.91,5.98,5.78,5.84,3475300.0],["2019-06-10",5.96,6.08,5.86,5.92,4366700.0],["2019-06-11",5.93,6.06,5.86,6.02,2796700.0],["2019-06-12",6.0,6.03,5.91,6.0,1869500.0],["2019-06-13",6.03,6.15,5.87,5.88,2951500.0],["2019-06-14",5.85,5.95,5.77,5.77,2291900.0],["2019-06-17",5.77,5.92,5.692,5.77,2971100.0],["2019-06-18",5.81,5.99,5.77,5.94,2304500.0],["2019-06-19",5.92,6.065,5.87,5.97,1995500.0],["2019-06-20",6.02,6.05,5.79,5.85,3146500.0],["2019-06-21",5.83,5.9,5.75,5.85,1993800.0],["2019-06-24",5.85,5.9,5.62,5.72,3129200.0],["2019-06-25",5.75,5.865,5.64,5.67,2577400.0],["2019-06-26",5.72,5.8,5.61,5.62,2538500.0],["2019-06-27",5.67,5.67,5.5,5.52,3596700.0],["2019-06-28",5.52,5.595,5.43,5.46,5647600.0],["2019-07-01",5.51,5.53,5.22,5.38,5521500.0],["2019-07-02",5.36,5.44,5.3,5.38,2614300.0],["2019-07-03",5.39,5.58,5.38,5.44,1999600.0],["2019-07-05",5.42,5.635,5.42,5.55,2934100.0],["2019-07-08",5.52,5.64,5.47,5.59,3320500.0],["2019-07-09",5.6,5.77,5.6,5.64,3630700.0],["2019-07-10",5.81,5.95,5.54,5.62,4534600.0],["2019-07-11",5.6,5.645,5.48,5.57,3848100.0],["2019-07-12",5.57,5.59,5.46,5.48,3238800.0],["2019-07-15",5.49,5.54,5.38,5.51,2555500.0],["2019-07-16",5.52,5.54,5.42,5.46,2381300.0],["2019-07-17",5.46,5.48,5.28,5.31,2954200.0],["2019-07-18",5.26,5.31,5.03,5.05,4605200.0],["2019-07-19",5.06,5.225,5.02,5.03,3517600.0],["2019-07-22",5.07,5.18,5.03,5.11,2617900.0],["2019-07-23",5.11,5.2,5.08,5.16,4607300.0],["2019-07-24",5.18,5.24,5.125,5.22,2638700.0],["2019-07-25",5.18,5.43,5.17,5.4,5168500.0],["2019-07-26",5.45,5.45,5.26,5.4,3916700.0],["2019-07-29",5.34,5.38,5.25,5.36,3051600.0],["2019-07-30",5.32,5.42,5.29,5.4,2727600.0],["2019-07-31",5.42,5.59,5.28,5.29,4099300.0],["2019-08-01",5.3,5.35,5.01,5.03,7964600.0],["2019-08-02",5.16,5.19,4.17,4.39,13390900.0],["2019-08-05",4.35,4.42,4.05,4.27,8456400.0],["2019-08-06",4.3,4.42,4.09,4.3,10149600.0],["2019-08-07",4.25,4.63,4.14,4.41,10010400.0],["2019-08-08",4.42,4.58,4.23,4.45,9128400.0],["2019-08-09",4.44,4.58,4.3,4.31,3510200.0],["2019-08-12",4.3,4.3,4.18,4.25,3772300.0],["2019-08-13",4.22,4.31,4.15,4.21,3246100.0],["2019-08-14",4.17,4.18,4.06,4.07,2994800.0],["2019-08-15",4.08,4.11,3.91,3.98,4447800.0],["2019-08-16",3.96,4.04,3.93,4.01,3485700.0],["2019-08-19",4.1,4.12,4.0,4.01,2857100.0],["2019-08-20",4.0,4.07,3.98,4.06,3021000.0],["2019-08-21",4.06,4.24,4.06,4.12,5014800.0],["2019-08-22",4.13,4.27,4.07,4.2,2869000.0],["2019-08-23",4.19,4.21,3.95,3.96,3031300.0],["2019-08-26",4.01,4.07,3.875,3.96,3195300.0],["2019-08-27",3.99,3.99,3.82,3.87,3468700.0],["2019-08-28",3.86,3.93,3.78,3.9,1952200.0],["2019-08-29",4.0,4.0,3.9,3.93,2509500.0],["2019-08-30",3.94,3.96,3.83,3.87,2482700.0],["2019-09-03",3.83,3.85,3.62,3.82,6363500.0],["2019-09-04",3.82,3.96,3.79,3.91,4493700.0],["2019-09-05",3.95,4.12,3.95,4.09,3512200.0],["2019-09-06",4.11,4.15,4.08,4.12,2052100.0],["2019-09-09",4.16,4.455,4.16,4.36,5149400.0],["2019-09-10",4.37,4.73,4.37,4.62,5311600.0],["2019-09-11",4.64,4.73,4.54,4.67,3043000.0],["2019-09-12",4.66,4.68,4.51,4.56,2307500.0],["2019-09-13",4.57,4.65,4.53,4.56,2280800.0],["2019-09-16",4.58,4.765,4.57,4.64,2402100.0],["2019-09-17",4.62,4.62,4.46,4.57,2044100.0],["2019-09-18",4.52,4.62,4.46,4.52,2237600.0],["2019-09-19",4.51,4.63,4.5,4.56,2148700.0],["2019-09-20",4.55,4.68,4.53,4.66,2848800.0],["2019-09-23",4.64,4.855,4.62,4.77,2486700.0],["2019-09-24",4.68,4.72,4.43,4.47,3641800.0],["2019-09-25",4.48,4.7,4.46,4.62,2846200.0],["2019-09-26",4.62,4.79,4.62,4.68,2595500.0],["2019-09-27",5.09,5.53,4.76,5.025,13909900.0],["2019-09-30",5.39,5.43,5.04,5.185,10003500.0],["2019-10-01",5.44,5.79,5.26,5.28,10761800.0],["2019-10-02",5.31,5.33,4.965,5.13,5325500.0],["2019-10-03",4.24,4.28,3.801,4.155,36389900.0],["2019-10-04",4.16,4.24,3.92,3.97,10455000.0],["2019-10-07",3.98,3.99,3.7,3.7,10641900.0],["2019-10-08",3.75,3.76,3.4,3.44,10769100.0],["2019-10-09",3.5,3.56,3.4,3.505,8389300.0],["2019-10-10",3.54,3.58,3.25,3.38,10329000.0],["2019-10-11",3.41,3.83,3.41,3.74,15300900.0],["2019-10-14",3.75,3.85,3.61,3.64,4173800.0],["2019-10-15",3.7,3.75,3.625,3.66,3455700.0],["2019-10-16",3.65,3.705,3.62,3.67,2419100.0],["2019-10-17",3.66,3.8,3.65,3.8,3324000.0],["2019-10-18",3.8,3.818,3.575,3.61,3946000.0],["2019-10-21",3.69,3.69,3.62,3.65,2626400.0],["2019-10-22",3.63,3.87,3.6,3.77,4071400.0],["2019-10-23",3.76,3.89,3.73,3.88,3034000.0],["2019-10-24",3.9,3.91,3.76,3.85,2541300.0],["2019-10-25",3.85,3.99,3.84,3.96,3074300.0],["2019-10-28",3.96,4.22,3.96,4.05,5916400.0],["2019-10-29",4.1,4.14,3.99,4.14,3301500.0],["2019-10-30",4.11,4.15,3.98,4.1,2854500.0],["2019-10-31",4.09,4.17,4.02,4.16,2383600.0],["2019-11-01",4.17,4.43,4.16,4.37,8566400.0],["2019-11-04",4.44,4.56,4.37,4.46,5503100.0],["2019-11-05",4.47,4.54,4.42,4.46,4302600.0],["2019-11-06",4.44,4.49,4.27,4.44,4957400.0],["2019-11-07",4.42,4.62,4.365,4.445,7010000.0],["2019-11-08",4.78,5.03,4.52,4.71,14819400.0],["2019-11-11",4.68,4.705,4.29,4.48,9287400.0],["2019-11-12",4.46,4.64,4.38,4.56,4103300.0],["2019-11-13",4.52,4.66,4.425,4.61,3533700.0],["2019-11-14",4.59,4.74,4.575,4.68,3398700.0],["2019-11-15",4.7,4.78,4.59,4.59,4099100.0],["2019-11-18",4.6,4.61,4.14,4.16,8324200.0],["2019-11-19",4.23,4.23,3.98,4.03,7282900.0],["2019-11-20",4.0,4.1,3.95,4.02,4221600.0],["2019-11-21",4.08,4.085,3.94,4.0,4835200.0],["2019-11-22",4.0,4.07,3.96,4.04,3580600.0],["2019-11-25",4.04,4.15,4.0,4.01,4160200.0],["2019-11-26",4.03,4.08,3.9,3.9,4314700.0],["2019-11-27",3.95,3.98,3.9,3.98,3144600.0],["2019-11-29",3.98,4.07,3.93,4.04,1784700.0],["2019-12-02",4.07,4.08,3.82,3.83,4250800.0],["2019-12-03",3.825,3.88,3.69,3.86,3897800.0],["2019-12-04",4.08,4.285,3.81,3.9,13503100.0],["2019-12-05",3.94,4.09,3.94,4.04,5010400.0],["2019-12-06",4.08,4.17,4.02,4.16,4349800.0],["2019-12-09",4.13,4.24,4.03,4.14,4187900.0],["2019-12-10",4.15,4.3,4.08,4.3,3512000.0],["2019-12-11",4.29,4.475,4.26,4.28,4037100.0],["2019-12-12",4.24,4.39,4.225,4.36,2777600.0],["2019-12-13",4.39,4.48,4.31,4.42,2961300.0],["2019-12-16",4.44,4.55,4.41,4.43,2802000.0],["2019-12-17",4.44,4.49,4.37,4.42,2794000.0],["2019-12-18",4.41,4.45,4.33,4.36,2563100.0],["2019-12-19",4.34,4.422,4.26,4.365,2869100.0],["2019-12-20",4.37,4.43,4.3,4.4,2803600.0],["2019-12-23",4.39,4.43,4.34,4.4,2236000.0],["2019-12-24",4.39,4.59,4.38,4.57,2363300.0],["2019-12-26",4.58,4.58,4.14,4.19,6052300.0],["2019-12-27",4.25,4.38,4.2,4.295,4324700.0],["2019-12-30",4.27,4.48,4.2,4.275,4809100.0],["2019-12-31",4.25,4.415,4.22,4.34,4019000.0],["2020-01-02",4.4,4.49,4.34,4.4,3625500.0],["2020-01-03",4.32,4.39,4.25,4.32,2949700.0],["2020-01-06",4.28,4.49,4.26,4.47,3918500.0],["2020-01-07",4.44,4.48,4.38,4.4,2850800.0],["2020-01-08",4.41,4.5,4.4,4.42,3299700.0],["2020-01-09",4.45,4.47,4.37,4.42,4463600.0],["2020-01-10",4.4,4.415,4.24,4.27,5010000.0],["2020-01-13",4.25,4.28,4.07,4.26,5603800.0],["2020-01-14",4.23,4.24,4.12,4.15,4443600.0],["2020-01-15",4.16,4.46,4.145,4.24,7697300.0],["2020-01-16",4.28,4.46,4.26,4.31,7197300.0],["2020-01-17",4.36,4.36,4.22,4.29,6030400.0],["2020-01-21",4.28,4.41,4.21,4.38,3543400.0],["2020-01-22",4.39,4.48,4.335,4.4,3737400.0],["2020-01-23",4.38,4.44,4.21,4.42,4287800.0],["2020-01-24",4.42,4.48,4.32,4.44,3732100.0],["2020-01-27",4.37,4.38,4.31,4.33,2733600.0],["2020-01-28",4.36,4.55,4.34,4.46,7120200.0],["2020-01-29",4.45,4.5,4.14,4.16,6280900.0],["2020-01-30",4.15,4.25,3.97,4.07,5286600.0],["2020-01-31",4.07,4.13,3.92,3.94,4358500.0],["2020-02-03",4.0,4.13,3.932,4.09,4215100.0],["2020-02-04",4.13,4.21,4.08,4.15,3699100.0],["2020-02-05",4.2,4.38,4.18,4.36,8539700.0],["2020-02-06",3.8,4.0,3.71,3.96,14713700.0],["2020-02-07",3.96,4.2,3.95,4.03,8818700.0],["2020-02-10",4.02,4.04,3.8,3.9,8883400.0],["2020-02-11",3.94,4.1,3.9,4.01,6060800.0],["2020-02-12",4.02,4.11,4.0,4.09,4575100.0],["2020-02-13",4.0,4.22,3.98,4.21,5477700.0],["2020-02-14",4.18,4.2,4.01,4.03,2892600.0],["2020-02-18",4.04,4.12,3.96,4.08,4269100.0],["2020-02-19",4.06,4.11,4.005,4.055,2914900.0],["2020-02-20",4.02,4.07,3.99,4.03,2076700.0],["2020-02-21",4.04,4.058,3.88,3.9,4728700.0],["2020-02-24",3.8,3.845,3.76,3.81,3780100.0],["2020-02-25",3.81,3.84,3.6,3.67,4891200.0],["2020-02-26",3.66,3.785,3.55,3.61,4275800.0],["2020-02-27",3.5,3.75,3.37,3.67,9688400.0],["2020-02-28",3.58,3.85,3.54,3.795,7196400.0],["2020-03-02",3.77,3.82,3.485,3.81,7611400.0],["2020-03-03",3.85,4.145,3.795,3.935,6891200.0],["2020-03-04",4.03,4.07,3.91,4.04,3368100.0],["2020-03-05",3.93,3.985,3.72,3.74,4786600.0],["2020-03-06",3.7,3.79,3.61,3.7,3838400.0],["2020-03-09",3.52,3.52,3.32,3.33,4108200.0],["2020-03-10",3.48,3.69,3.41,3.64,4532800.0],["2020-03-11",3.54,3.56,3.26,3.31,8868700.0],["2020-03-12",2.93,3.02,2.62,2.69,9814200.0],["2020-03-13",2.9,2.959,2.66,2.72,4691100.0],["2020-03-16",2.5,2.5,2.0,2.01,7916600.0],["2020-03-17",2.1,2.43,2.03,2.29,8340000.0],["2020-03-18",2.34,2.34,2.01,2.11,5577900.0],["2020-03-19",2.15,2.775,2.063,2.64,7233200.0],["2020-03-20",2.7,2.889,2.39,2.48,5699000.0],["2020-03-23",2.5,2.59,2.31,2.33,4038700.0],["2020-03-24",2.5,2.62,2.42,2.57,5235900.0],["2020-03-25",2.63,2.69,2.41,2.61,4711900.0],["2020-03-26",2.64,2.78,2.56,2.7,4569500.0],["2020-03-27",2.62,2.63,2.43,2.48,3159400.0],["2020-03-30",2.51,2.64,2.447,2.64,3372900.0],["2020-03-31",2.6,2.7,2.54,2.62,3316300.0],["2020-04-01",2.53,2.62,2.47,2.49,2810300.0],["2020-04-02",2.46,2.53,2.28,2.35,4126800.0],["2020-04-03",2.34,2.425,2.2,2.29,3381400.0],["2020-04-06",2.29,2.54,2.28,2.53,4166400.0],["2020-04-07",2.58,2.74,2.49,2.55,4535300.0],["2020-04-08",2.61,2.82,2.59,2.73,3428200.0],["2020-04-09",2.82,2.88,2.62,2.71,3700800.0],["2020-04-13",2.78,2.9,2.7,2.88,3454500.0],["2020-04-14",3.0,3.08,2.9,3.08,3864700.0],["2020-04-15",2.96,2.96,2.61,2.66,5748300.0],["2020-04-16",2.6,2.66,2.51,2.58,4423800.0],["2020-04-17",2.69,2.85,2.68,2.82,5299400.0],["2020-04-20",2.77,3.0,2.68,2.84,4965200.0],["2020-04-21",2.71,2.82,2.7,2.745,3084200.0],["2020-04-22",2.81,2.86,2.73,2.77,1769000.0],["2020-04-23",2.8,3.015,2.77,2.89,3452400.0],["2020-04-24",2.94,2.985,2.88,2.97,1727700.0],["2020-04-27",3.05,3.245,3.01,3.24,3551300.0],["2020-04-28",3.3,3.44,3.25,3.31,3567700.0],["2020-04-29",3.44,3.63,3.33,3.55,3912600.0],["2020-04-30",3.53,3.62,3.43,3.52,3473800.0],["2020-05-01",3.41,3.43,3.18,3.3,2827400.0],["2020-05-04",3.23,3.349,3.14,3.25,1948300.0],["2020-05-05",3.32,3.42,3.2,3.21,3160300.0],["2020-05-06",3.25,3.33,3.185,3.25,1806900.0],["2020-05-07",3.32,3.38,3.2,3.37,4286900.0],["2020-05-08",3.5,3.6,3.28,3.445,5867400.0],["2020-05-11",3.4,3.47,3.31,3.35,2973500.0],["2020-05-12",3.39,3.498,3.38,3.4,2479800.0],["2020-05-13",3.38,3.73,3.26,3.54,9055200.0],["2020-05-14",3.44,3.55,3.31,3.5,4810300.0],["2020-05-15",3.46,3.93,3.4,3.81,7414900.0],["2020-05-18",3.81,3.95,3.79,3.91,3875100.0],["2020-05-19",3.9,4.33,3.89,4.025,6702500.0],["2020-05-20",4.1,4.31,4.1,4.135,3165500.0],["2020-05-21",4.13,4.25,4.085,4.2,2214500.0],["2020-05-22",4.16,4.21,4.102,4.16,1587700.0],["2020-05-26",4.21,4.41,4.21,4.35,3264400.0],["2020-05-27",4.4,4.88,4.38,4.83,11167800.0],["2020-05-28",4.89,4.94,4.53,4.53,3889200.0],["2020-05-29",4.52,4.78,4.44,4.71,4343300.0],["2020-06-01",4.78,4.85,4.685,4.74,3164700.0],["2020-06-02",4.74,4.83,4.67,4.72,3204500.0],["2020-06-03",4.75,4.81,4.68,4.75,2772900.0],["2020-06-04",4.68,4.77,4.64,4.7,2734800.0],["2020-06-05",4.7,4.93,4.65,4.86,3691600.0],["2020-06-08",4.92,5.41,4.91,5.19,4953900.0],["2020-06-09",5.13,5.18,4.93,5.06,3797900.0],["2020-06-10",5.06,5.1,4.784,4.94,2952000.0],["2020-06-11",4.69,4.7,4.23,4.27,3801500.0],["2020-06-12",4.49,4.54,4.26,4.32,2787700.0],["2020-06-15",4.28,4.532,4.19,4.48,3187000.0],["2020-06-16",4.68,4.77,4.512,4.58,2521400.0],["2020-06-17",4.62,4.69,4.53,4.61,1759600.0],["2020-06-18",4.57,4.635,4.45,4.54,1758300.0],["2020-06-19",4.61,4.655,4.51,4.54,3290400.0],["2020-06-22",4.59,4.73,4.52,4.695,2703200.0],["2020-06-23",4.73,4.93,4.72,4.83,2160300.0],["2020-06-24",4.82,4.87,4.53,4.64,2082000.0],["2020-06-25",4.56,4.78,4.55,4.76,1879700.0],["2020-06-26",4.66,4.75,4.5,4.55,2571200.0],["2020-06-29",4.6,4.78,4.53,4.695,2173500.0],["2020-06-30",4.64,4.81,4.62,4.76,1335200.0],["2020-07-01",4.72,4.795,4.6,4.66,1946600.0],["2020-07-02",4.71,4.909,4.69,4.79,2060000.0],["2020-07-06",4.83,4.965,4.812,4.95,2046400.0],["2020-07-07",4.9,5.0,4.8,4.83,1805900.0],["2020-07-08",4.79,4.96,4.74,4.95,2217000.0],["2020-07-09",4.9,4.97,4.78,4.85,1653900.0],["2020-07-10",4.83,4.91,4.825,4.9,1641600.0],["2020-07-13",4.89,5.31,4.87,4.97,4583200.0],["2020-07-14",4.93,5.01,4.645,4.83,3721400.0],["2020-07-15",4.84,5.11,4.84,4.99,2699900.0],["2020-07-16",4.97,5.025,4.91,4.94,1282500.0],["2020-07-17",4.99,5.05,4.87,4.92,1490400.0],["2020-07-20",4.9,4.96,4.84,4.925,1167600.0],["2020-07-21",4.98,5.19,4.942,5.11,3131900.0],["2020-07-22",5.1,5.25,5.06,5.195,1713400.0],["2020-07-23",5.23,5.35,5.122,5.16,1910700.0],["2020-07-24",5.1,5.15,5.02,5.05,1827400.0],["2020-07-27",5.07,5.34,5.051,5.285,2644600.0],["2020-07-28",5.22,5.32,5.1,5.13,1836900.0],["2020-07-29",5.15,5.25,5.12,5.22,1389300.0],["2020-07-30",5.13,5.228,5.08,5.18,1317500.0],["2020-07-31",5.2,5.33,5.06,5.29,3136500.0],["2020-08-03",5.3,5.647,5.28,5.59,4592900.0],["2020-08-04",5.6,5.74,5.36,5.45,3411200.0],["2020-08-05",5.49,5.64,5.355,5.595,3090400.0],["2020-08-06",5.62,5.7,5.55,5.56,2982600.0],["2020-08-07",5.27,5.49,4.77,4.94,5825600.0],["2020-08-10",5.01,5.09,4.78,4.79,3119400.0],["2020-08-11",4.83,4.84,4.61,4.61,2806900.0],["2020-08-12",4.7,4.81,4.68,4.77,1770600.0],["2020-08-13",4.77,4.96,4.75,4.87,1716300.0],["2020-08-14",4.84,4.9,4.8,4.83,1052200.0],["2020-08-17",4.78,4.895,4.73,4.88,2019800.0],["2020-08-18",4.83,4.98,4.78,4.93,1911000.0],["2020-08-19",4.94,5.087,4.9,4.95,1772700.0],["2020-08-20",4.93,4.93,4.8,4.87,1365300.0],["2020-08-21",4.87,4.91,4.77,4.8,1209100.0],["2020-08-24",4.84,4.85,4.68,4.75,1297100.0],["2020-08-25",4.73,4.73,4.61,4.64,1603200.0],["2020-08-26",4.64,4.73,4.613,4.69,1198600.0],["2020-08-27",4.72,4.75,4.582,4.65,1378000.0],["2020-08-28",4.66,4.75,4.61,4.75,1594800.0],["2020-08-31",4.72,4.767,4.52,4.59,2404000.0],["2020-09-01",4.57,4.595,4.49,4.565,1587100.0],["2020-09-02",4.57,4.6,4.35,4.42,1968700.0],["2020-09-03",4.44,4.44,4.11,4.16,2608000.0],["2020-09-04",4.2,4.22,3.86,4.11,2745100.0],["2020-09-08",3.99,4.03,3.91,3.91,1836200.0],["2020-09-09",3.92,4.01,3.88,4.0,2254700.0],["2020-09-10",3.98,4.0,3.77,3.79,2365700.0],["2020-09-11",3.84,3.85,3.74,3.75,1423000.0],["2020-09-14",3.81,3.89,3.74,3.85,2017600.0],["2020-09-15",3.91,4.01,3.87,3.89,1861700.0],["2020-09-16",3.92,4.15,3.89,4.03,3432000.0],["2020-09-17",3.98,4.04,3.9,4.02,2008800.0],["2020-09-18",4.07,4.079,3.885,4.02,2765400.0],["2020-09-21",3.93,4.09,3.88,4.09,2301300.0],["2020-09-22",4.07,4.22,4.01,4.15,11947300.0],["2020-09-23",4.24,4.25,4.05,4.1,3538000.0],["2020-09-24",4.09,4.18,4.05,4.13,2988700.0],["2020-09-25",4.13,4.32,4.09,4.31,2530300.0],["2020-09-28",4.37,4.49,4.34,4.47,2124800.0],["2020-09-29",4.46,4.645,4.45,4.62,2779100.0],["2020-09-30",4.62,4.66,4.49,4.53,2254000.0],["2020-10-01",4.56,4.62,4.445,4.62,1730700.0],["2020-10-02",4.46,4.6,4.45,4.56,1103100.0],["2020-10-05",4.62,4.73,4.57,4.69,1275000.0],["2020-10-06",4.75,5.09,4.72,4.96,4781200.0],["2020-10-07",5.01,6.47,5.01,6.41,22117100.0],["2020-10-08",6.36,6.53,5.98,6.21,11643200.0],["2020-10-09",6.3,6.65,6.07,6.18,6883300.0],["2020-10-12",6.2,6.82,6.14,6.8,10665700.0],["2020-10-13",6.9,7.08,6.56,6.91,9049200.0],["2020-10-14",6.8,7.08,6.665,6.925,5608500.0],["2020-10-15",6.65,7.2,6.6,7.02,5143000.0],["2020-10-16",7.06,7.15,6.77,6.805,5111100.0],["2020-10-19",6.84,6.96,6.53,6.585,3239200.0],["2020-10-20",6.64,6.87,6.45,6.72,3549900.0],["2020-10-21",6.71,6.82,6.47,6.55,2262900.0],["2020-10-22",6.6,6.77,6.31,6.63,2802200.0],["2020-10-23",6.67,6.93,6.54,6.825,3015000.0],["2020-10-26",6.69,6.79,6.17,6.43,3674700.0],["2020-10-27",6.45,6.49,6.35,6.41,1347800.0],["2020-10-28",6.148,6.29,6.05,6.08,2519000.0],["2020-10-29",6.14,6.255,6.08,6.11,2080400.0],["2020-10-30",6.09,6.15,5.8,5.94,2189400.0],["2020-11-02",6.03,6.09,5.805,5.85,1617300.0],["2020-11-03",5.97,6.06,5.903,6.0,1924200.0],["2020-11-04",6.03,6.24,5.92,6.2,2344400.0],["2020-11-05",6.4,6.72,6.3,6.62,4329000.0],["2020-11-06",7.96,8.82,7.53,7.66,18048400.0],["2020-11-09",7.99,8.0,6.93,6.935,8135200.0],["2020-11-10",7.12,7.15,6.67,6.75,4208100.0],["2020-11-11",6.87,7.12,6.75,7.0,2866600.0],["2020-11-12",7.0,7.015,6.74,6.775,3307500.0],["2020-11-13",6.79,7.41,6.78,7.14,4960100.0],["2020-11-16",7.21,7.34,7.15,7.34,2786900.0],["2020-11-17",7.29,7.96,7.281,7.94,4520800.0],["2020-11-18",7.96,8.3,7.89,8.0,4550700.0],["2020-11-19",7.39,7.47,6.8,6.91,18747000.0],["2020-11-20",6.94,7.02,6.7,6.76,12203200.0],["2020-11-23",6.82,6.97,6.63,6.65,5661500.0],["2020-11-24",6.66,6.79,6.38,6.74,6242300.0],["2020-11-25",6.7,6.92,6.61,6.85,3144700.0],["2020-11-27",6.9,7.21,6.86,7.16,2866100.0],["2020-11-30",7.11,7.275,6.822,6.99,5252000.0],["2020-12-01",7.11,7.525,7.07,7.46,8824100.0],["2020-12-02",7.41,7.88,7.292,7.79,7385700.0],["2020-12-03",8.01,8.21,7.84,8.12,7914300.0],["2020-12-04",8.04,8.37,7.82,8.32,5266100.0],["2020-12-07",8.28,8.96,8.25,8.7,9917500.0],["2020-12-08",8.6,8.83,8.46,8.75,4061200.0],["2020-12-09",8.83,8.835,8.23,8.44,3827900.0],["2020-12-10",8.15,8.67,8.12,8.65,2602500.0],["2020-12-11",8.36,8.82,8.31,8.71,3182600.0],["2020-12-14",8.88,8.9,8.615,8.71,3192200.0],["2020-12-15",8.821,8.945,8.66,8.81,3203000.0],["2020-12-16",8.86,8.89,8.52,8.77,4647900.0],["2020-12-17",8.8,8.84,8.683,8.74,2274500.0],["2020-12-18",8.69,9.17,8.69,8.86,7607200.0],["2020-12-21",8.604,8.87,8.32,8.55,7605800.0],["2020-12-22",8.64,8.78,8.34,8.69,3172200.0],["2020-12-23",8.65,8.675,8.46,8.62,1781500.0],["2020-12-24",8.56,8.677,8.43,8.51,1470500.0],["2020-12-28",8.56,9.1,8.52,8.55,3707900.0],["2020-12-29",8.55,8.57,8.05,8.23,3566700.0],["2020-12-30",8.28,8.395,8.175,8.26,1838400.0],["2020-12-31",8.3,8.55,8.26,8.28,2746400.0],["2021-01-04",8.4,8.41,8.0,8.09,3181400.0],["2021-01-05",8.035,8.63,8.035,8.5,3702200.0],["2021-01-06",8.5,8.8,8.41,8.58,3354800.0],["2021-01-07",8.63,8.86,8.46,8.63,2654500.0],["2021-01-08",8.68,8.7,8.19,8.27,3702400.0],["2021-01-11",8.25,9.47,8.159,9.39,13711600.0],["2021-01-12",9.24,9.425,8.77,9.04,7565400.0],["2021-01-13",9.115,9.12,8.83,8.96,3799100.0],["2021-01-14",9.0,9.22,8.922,8.98,6974000.0],["2021-01-15",8.96,9.0,8.45,8.72,4414800.0],["2021-01-19",8.88,9.2,8.66,8.89,3384000.0],["2021-01-20",8.969,9.25,8.86,9.0,2974100.0],["2021-01-21",9.08,9.08,8.685,8.84,2604300.0],["2021-01-22",8.57,8.86,8.5,8.81,2194800.0],["2021-01-25",8.734,9.04,8.515,8.86,4516600.0],["2021-01-26",8.987,9.31,8.81,9.06,5849400.0],["2021-01-27",9.18,10.6,8.661,9.7,18858900.0],["2021-01-28",10.1,10.18,9.0,9.26,8197500.0],["2021-01-29",9.29,9.57,8.77,8.95,7057000.0],["2021-02-01",9.12,10.85,9.12,10.53,16821400.0],["2021-02-02",11.034,11.19,9.98,10.49,7352000.0],["2021-02-03",10.43,10.958,10.3,10.5,5089000.0],["2021-02-04",10.66,10.75,10.05,10.37,8589500.0],["2021-02-05",9.32,9.58,8.2,8.385,27275300.0],["2021-02-08",8.53,8.7,7.9,8.14,18209800.0],["2021-02-09",8.16,8.34,8.02,8.23,7092900.0],["2021-02-10",8.3,8.565,8.11,8.16,8431000.0],["2021-02-11",8.24,8.39,8.01,8.18,6045300.0],["2021-02-12",8.16,8.219,7.94,8.04,4660800.0],["2021-02-16",8.11,8.265,7.82,7.915,5215100.0],["2021-02-17",7.86,7.92,7.63,7.8,4347200.0],["2021-02-18",7.58,7.659,7.33,7.555,4944700.0],["2021-02-19",7.63,7.99,7.57,7.71,6923500.0],["2021-02-22",7.7,8.08,7.64,7.94,5976700.0],["2021-02-23",7.71,7.935,7.02,7.91,5065500.0],["2021-02-24",7.91,8.09,7.75,7.94,3449400.0],["2021-02-25",7.91,8.015,7.41,7.445,4324700.0],["2021-02-26",7.52,7.695,7.29,7.52,4052700.0],["2021-03-01",7.78,8.33,7.73,8.145,7235700.0],["2021-03-02",8.07,8.42,8.04,8.1,4640100.0],["2021-03-03",8.22,8.71,8.17,8.47,7128800.0],["2021-03-04",8.21,8.36,7.68,7.97,6676000.0],["2021-03-05",8.09,8.14,7.36,8.08,4750400.0],["2021-03-08",8.22,8.25,7.86,7.96,3283600.0],["2021-03-09",8.12,8.51,8.08,8.29,3969200.0],["2021-03-10",8.46,9.39,8.43,9.31,11807400.0],["2021-03-11",9.24,9.905,9.08,9.81,7571900.0],["2021-03-12",9.431,10.79,9.4,10.75,14857800.0],["2021-03-15",11.365,12.68,11.25,12.25,19439200.0],["2021-03-16",11.814,13.37,11.814,12.83,26429700.0],["2021-03-17",12.38,13.23,12.065,13.21,9454000.0],["2021-03-18",13.18,13.68,12.88,13.06,8140800.0],["2021-03-19",13.05,13.65,12.53,13.54,6487200.0],["2021-03-22",13.49,13.79,13.12,13.37,5074000.0],["2021-03-23",13.25,13.44,12.24,12.41,5918200.0],["2021-03-24",12.55,12.63,11.48,11.48,7651200.0],["2021-03-25",10.9,12.18,10.63,11.86,7185800.0],["2021-03-26",12.07,12.25,11.43,11.88,4446000.0],["2021-03-29",11.84,11.9,11.1,11.13,3875900.0],["2021-03-30",11.16,11.51,10.9,11.44,3729200.0],["2021-03-31",11.62,12.13,11.55,11.64,5213900.0],["2021-04-01",11.7,12.6,11.67,12.385,5358300.0],["2021-04-05",12.66,12.77,12.14,12.58,4989900.0],["2021-04-06",12.57,12.6,12.16,12.34,3348600.0],["2021-04-07",12.295,12.52,12.168,12.27,2222100.0],["2021-04-08",12.38,12.67,12.04,12.57,2422900.0],["2021-04-09",12.56,13.39,12.56,13.08,5059700.0],["2021-04-12",13.07,13.16,11.51,11.76,6044900.0],["2021-04-13",11.93,11.93,11.26,11.9,3850700.0],["2021-04-14",11.9,12.06,11.71,11.73,2791900.0],["2021-04-15",11.79,11.83,11.2,11.39,4326600.0],["2021-04-16",11.2,11.57,11.15,11.37,2467600.0],["2021-04-19",11.07,11.26,10.73,11.11,4511000.0],["2021-04-20",10.92,11.13,10.49,10.82,3469800.0],["2021-04-21",10.79,11.18,10.55,11.13,2848600.0],["2021-04-22",11.18,11.32,10.81,10.84,2403700.0],["2021-04-23",10.96,11.22,10.78,10.92,1764200.0],["2021-04-26",11.09,11.5,10.82,11.42,4141500.0],["2021-04-27",11.6,11.77,11.2,11.76,3501800.0],["2021-04-28",11.67,11.78,11.46,11.76,2476400.0],["2021-04-29",11.8,11.88,11.312,11.47,2583300.0],["2021-04-30",11.35,11.695,11.17,11.23,1850000.0],["2021-05-03",11.08,11.26,10.97,11.04,2151600.0],["2021-05-04",10.95,10.995,10.6,10.92,2548800.0],["2021-05-05",10.99,11.02,10.46,10.59,2001300.0],["2021-05-06",10.47,10.54,9.96,10.44,3771000.0],["2021-05-07",11.59,12.25,10.695,10.8,12659500.0],["2021-05-10",10.79,10.84,9.25,9.255,9391300.0],["2021-05-11",9.17,9.84,8.902,9.76,4104700.0],["2021-05-12",9.55,9.6,9.05,9.17,4121600.0],["2021-05-13",9.35,9.47,8.861,9.3,3858600.0],["2021-05-14",9.62,9.92,9.5,9.86,4137900.0],["2021-05-17",9.72,9.95,9.52,9.89,2489600.0],["2021-05-18",10.05,10.3,9.75,10.01,2818800.0],["2021-05-19",9.49,9.97,9.33,9.93,2478800.0],["2021-05-20",10.05,10.24,9.8,10.09,2211600.0],["2021-05-21",10.18,10.42,9.99,10.08,2452300.0],["2021-05-24",10.1,10.617,10.0,10.57,3292200.0],["2021-05-25",10.56,11.22,10.52,11.01,5929200.0],["2021-05-26",11.16,11.63,11.15,11.47,4826100.0],["2021-05-27",11.52,11.75,11.29,11.5,3377400.0],["2021-05-28",11.5,11.51,11.01,11.22,3583600.0],["2021-06-01",11.3,11.435,10.95,11.25,2769200.0],["2021-06-02",11.28,11.577,10.99,11.52,4649000.0],["2021-06-03",11.37,11.48,11.06,11.13,2125200.0],["2021-06-04",11.22,11.279,10.93,11.04,1967000.0],["2021-06-07",11.2,11.29,11.04,11.17,1987500.0],["2021-06-08",11.19,12.62,11.17,12.59,9250200.0],["2021-06-09",12.304,12.61,11.87,12.13,5052600.0],["2021-06-10",12.2,12.28,11.86,11.87,3944000.0],["2021-06-11",11.98,12.66,11.95,12.59,3803800.0],["2021-06-14",12.97,12.97,12.26,12.37,3458500.0],["2021-06-15",12.22,12.475,12.11,12.3,2405600.0],["2021-06-16",12.29,12.305,11.735,12.11,2475000.0],["2021-06-17",12.05,12.26,11.86,11.86,2021800.0],["2021-06-18",11.66,11.835,11.29,11.41,3154600.0],["2021-06-21",11.42,11.65,11.32,11.56,1536900.0],["2021-06-22",11.55,11.6,11.27,11.55,2281400.0],["2021-06-23",11.51,11.745,11.51,11.6,1192200.0],["2021-06-24",11.64,11.66,11.275,11.55,2057000.0],["2021-06-25",11.59,11.94,11.45,11.6,3638800.0],["2021-06-28",11.66,11.975,11.385,11.58,2128100.0],["2021-06-29",11.65,11.725,11.51,11.55,1254900.0],["2021-06-30",11.5,11.72,11.11,11.65,3728500.0],["2021-07-01",11.8,11.88,11.23,11.4,2270400.0],["2021-07-02",11.45,11.645,11.17,11.18,1470700.0],["2021-07-06",11.17,11.175,10.66,10.88,2730500.0],["2021-07-07",10.83,10.99,10.2,10.51,4262100.0],["2021-07-08",10.22,10.83,10.18,10.65,2144000.0],["2021-07-09",10.7,10.86,10.48,10.64,1514300.0],["2021-07-12",10.6,11.04,10.53,10.98,2261900.0],["2021-07-13",10.84,10.94,10.425,10.48,1895000.0],["2021-07-14",10.55,10.83,10.41,10.5,1776100.0],["2021-07-15",10.35,10.37,9.925,10.14,3559700.0],["2021-07-16",10.33,10.49,10.06,10.1,1817400.0],["2021-07-19",9.75,10.32,9.73,10.2,2057100.0],["2021-07-20",10.22,10.48,9.945,10.4,2053000.0],["2021-07-21",10.41,10.68,10.26,10.62,1174300.0],["2021-07-22",10.62,10.77,10.215,10.24,2004500.0],["2021-07-23",10.37,10.44,10.22,10.25,932800.0],["2021-07-26",10.24,10.32,10.105,10.31,1627500.0],["2021-07-27",10.31,10.31,9.85,10.14,2255200.0],["2021-07-28",10.21,10.38,10.14,10.27,2114800.0],["2021-07-29",10.3,10.56,10.28,10.43,1689500.0],["2021-07-30",10.35,10.46,10.135,10.24,1335000.0],["2021-08-02",10.34,10.44,9.97,10.0,1607300.0],["2021-08-03",10.05,10.11,9.78,10.07,1657800.0],["2021-08-04",10.03,10.13,9.85,9.88,1769500.0],["2021-08-05",9.93,10.28,9.765,10.07,3738100.0],["2021-08-06",10.785,10.83,10.03,10.09,5806200.0],["2021-08-09",10.17,11.33,10.16,10.89,5996600.0],["2021-08-10",10.84,11.57,10.701,11.36,3775200.0],["2021-08-11",11.38,11.4,10.42,10.64,3826300.0],["2021-08-12",10.65,10.75,10.41,10.46,1869700.0],["2021-08-13",10.42,10.517,10.06,10.14,2456000.0],["2021-08-16",10.09,10.32,9.92,10.19,2049600.0],["2021-08-17",10.03,10.24,9.86,10.13,2090500.0],["2021-08-18",10.07,10.14,9.95,10.02,1749400.0],["2021-08-19",9.89,9.969,9.655,9.8,2531700.0],["2021-08-20",9.81,10.11,9.73,10.0,1720600.0],["2021-08-23",10.13,10.23,10.01,10.06,1672700.0],["2021-08-24",10.105,10.35,10.05,10.3,1668300.0],["2021-08-25",10.23,10.29,10.02,10.02,1421500.0],["2021-08-26",10.0,10.11,9.813,9.85,1562700.0],["2021-08-27",9.86,10.15,9.81,10.03,1778400.0],["2021-08-30",10.04,10.115,9.8,9.86,2429800.0],["2021-08-31",9.86,10.065,9.85,9.97,1964400.0],["2021-09-01",10.05,10.19,9.995,10.12,1966300.0],["2021-09-02",10.15,10.2,9.9,9.93,2721300.0],["2021-09-03",9.92,10.06,9.91,9.91,1653000.0],["2021-09-07",9.92,9.955,9.76,9.82,1709900.0],["2021-09-08",9.735,9.81,9.52,9.55,2196700.0],["2021-09-09",9.53,9.73,9.32,9.61,2462600.0],["2021-09-10",9.69,9.865,9.295,9.32,1812500.0],["2021-09-13",9.38,9.595,9.295,9.51,2712200.0],["2021-09-14",9.52,9.64,9.22,9.41,2895400.0],["2021-09-15",9.4,9.595,9.23,9.57,2459100.0],["2021-09-16",9.6,9.755,9.545,9.66,2031500.0],["2021-09-17",9.58,9.66,9.39,9.57,2312500.0],["2021-09-20",9.3,9.463,9.17,9.41,2418200.0],["2021-09-21",9.42,9.545,9.34,9.44,1488500.0],["2021-09-22",9.48,9.85,9.48,9.74,2143600.0],["2021-09-23",9.8,9.99,9.77,9.85,1203100.0],["2021-09-24",9.8,9.84,9.52,9.78,1703400.0],["2021-09-27",9.79,9.94,9.645,9.91,1657200.0],["2021-09-28",9.87,9.877,9.61,9.68,1534000.0],["2021-09-29",9.7,9.7,9.42,9.48,1267600.0],["2021-09-30",9.42,9.58,9.29,9.36,1934900.0],["2021-10-01",9.38,9.5,9.31,9.39,1489700.0],["2021-10-04",9.29,9.45,9.013,9.07,2660900.0],["2021-10-05",9.13,9.21,8.99,9.15,1782900.0],["2021-10-06",9.01,9.08,8.8,8.87,2395500.0],["2021-10-07",8.97,9.1,8.9,8.91,1627400.0],["2021-10-08",8.92,8.96,8.65,8.65,1985400.0],["2021-10-11",8.67,9.066,8.655,8.74,2114000.0],["2021-10-12",8.847,8.94,8.77,8.8,1688600.0],["2021-10-13",8.83,8.94,8.81,8.92,1067600.0],["2021-10-14",8.97,9.11,8.9,9.02,2985600.0],["2021-10-15",9.11,9.139,8.83,8.83,2386400.0],["2021-10-18",8.77,9.09,8.75,9.06,1876000.0],["2021-10-19",9.14,9.19,8.98,9.13,1371000.0],["2021-10-20",9.13,9.27,9.1,9.15,1262600.0],["2021-10-21",9.1,9.19,9.093,9.14,2058900.0],["2021-10-22",9.06,9.12,8.815,8.89,1855700.0],["2021-10-25",8.87,8.99,8.81,8.89,2466700.0],["2021-10-26",8.94,8.95,8.58,8.65,2756500.0],["2021-10-27",8.64,8.69,8.53,8.56,1916800.0],["2021-10-28",8.55,8.77,8.513,8.73,2383400.0],["2021-10-29",8.68,8.72,8.525,8.61,1734000.0],["2021-11-01",8.67,8.93,8.66,8.79,2287700.0],["2021-11-02",8.76,8.76,8.53,8.65,2232400.0],["2021-11-03",8.62,9.05,8.605,9.0,4045100.0],["2021-11-04",9.04,9.06,8.82,8.88,3717100.0],["2021-11-05",9.95,10.1,9.285,9.58,8340300.0],["2021-11-08",9.67,10.1,9.665,9.88,5455500.0],["2021-11-09",9.91,10.12,9.815,9.89,2733700.0],["2021-11-10",9.86,10.05,9.635,9.67,2603700.0],["2021-11-11",9.99,10.7,9.942,10.46,5751100.0],["2021-11-12",10.49,11.16,10.47,11.16,7228000.0],["2021-11-15",11.2,11.65,10.75,11.62,7402900.0],["2021-11-16",11.43,11.89,11.42,11.64,7051600.0],["2021-11-17",11.63,11.69,11.35,11.55,3429900.0],["2021-11-18",12.05,12.137,11.41,11.45,5400100.0],["2021-11-19",11.32,11.64,11.121,11.17,2608500.0],["2021-11-22",11.19,11.34,10.9,10.91,2860900.0],["2021-11-23",10.6,10.9,10.46,10.64,3664100.0],["2021-11-24",10.465,10.665,10.42,10.49,2458100.0],["2021-11-26",10.17,10.5,10.14,10.27,1611100.0],["2021-11-29",10.44,10.58,10.16,10.33,2541200.0],["2021-11-30",10.34,10.48,9.915,10.0,3563600.0],["2021-12-01",10.32,10.665,10.08,10.08,3103600.0],["2021-12-02",10.1,10.26,9.861,10.26,2064800.0],["2021-12-03",10.25,10.27,9.83,9.88,3020300.0],["2021-12-06",9.84,10.26,9.63,10.12,1970800.0],["2021-12-07",10.32,10.59,10.28,10.51,2260800.0],["2021-12-08",10.57,10.82,10.535,10.79,1864700.0],["2021-12-09",10.69,10.98,10.67,10.76,1973400.0],["2021-12-10",10.79,10.91,10.5,10.66,2235800.0],["2021-12-13",11.0,11.59,10.69,10.7,5366300.0],["2021-12-14",10.25,10.69,10.2,10.62,2781200.0],["2021-12-15",10.6,10.85,10.31,10.84,2056400.0],["2021-12-16",10.87,10.985,10.45,10.53,2093900.0],["2021-12-17",10.53,10.62,10.32,10.46,2589100.0],["2021-12-20",10.19,10.395,10.05,10.36,1920800.0],["2021-12-21",10.54,10.74,10.41,10.68,1353300.0],["2021-12-22",10.62,10.829,10.58,10.76,924500.0],["2021-12-23",10.71,10.9,10.65,10.78,1043400.0],["2021-12-27",10.78,10.86,10.62,10.68,1768200.0],["2021-12-28",10.65,10.94,10.59,10.67,1313800.0],["2021-12-29",10.63,10.86,10.57,10.61,2518800.0],["2021-12-30",10.56,10.715,10.46,10.48,1296100.0],["2021-12-31",10.46,10.69,10.27,10.31,1729900.0],["2022-01-03",10.41,10.82,10.41,10.66,1867900.0],["2022-01-04",10.66,10.91,10.6,10.91,1774300.0],["2022-01-05",10.85,11.11,10.56,10.67,2239500.0],["2022-01-06",10.62,10.925,10.54,10.69,1724300.0],["2022-01-07",10.86,10.99,10.59,10.68,1867800.0],["2022-01-10",10.595,10.66,10.17,10.42,3000500.0],["2022-01-11",10.4,10.71,10.19,10.59,1964300.0],["2022-01-12",10.59,10.74,10.48,10.58,1105700.0],["2022-01-13",10.6,10.675,10.4,10.42,1132000.0],["2022-01-14",10.26,10.491,10.26,10.44,1672100.0],["2022-01-18",10.37,10.44,9.97,10.01,2620500.0],["2022-01-19",10.0,10.11,9.69,9.7,2954300.0],["2022-01-20",9.7,9.85,9.15,9.18,3416800.0],["2022-01-21",9.06,9.17,8.8,8.92,4587200.0],["2022-01-24",8.5,8.76,8.11,8.71,5147100.0],["2022-01-25",8.5,8.695,8.37,8.58,3184500.0],["2022-01-26",8.76,8.82,8.38,8.47,5848300.0],["2022-01-27",8.57,8.645,8.24,8.34,2757500.0],["2022-01-28",8.35,8.52,8.12,8.51,2498300.0],["2022-01-31",8.465,8.91,8.465,8.86,3880400.0],["2022-02-01",9.01,9.25,8.919,9.24,3576900.0],["2022-02-02",9.32,9.495,9.05,9.06,2930600.0],["2022-02-03",8.84,8.95,8.37,8.44,6081300.0],["2022-02-04",8.84,9.27,8.595,8.78,6125500.0],["2022-02-07",8.83,9.055,8.8,8.92,3976300.0],["2022-02-08",8.89,9.26,8.85,9.21,4174300.0],["2022-02-09",9.32,9.35,9.01,9.11,3390600.0],["2022-02-10",8.96,9.175,8.77,8.78,3470700.0],["2022-02-11",8.836,9.075,8.7,8.75,4181700.0],["2022-02-14",8.72,9.055,8.72,8.83,2987800.0],["2022-02-15",8.98,9.14,8.92,9.06,2747400.0],["2022-02-16",8.98,9.0,8.82,8.96,2240900.0],["2022-02-17",8.82,8.93,8.69,8.7,2377700.0],["2022-02-18",8.64,8.77,8.56,8.68,2442000.0],["2022-02-22",8.556,8.65,8.33,8.48,2474000.0],["2022-02-23",8.53,8.575,8.21,8.27,2323600.0],["2022-02-24",7.88,8.49,7.84,8.47,4002200.0],["2022-02-25",8.48,8.56,8.25,8.54,2101800.0],["2022-02-28",8.59,8.77,8.52,8.6,3737700.0],["2022-03-01",8.62,8.81,8.26,8.36,2773700.0],["2022-03-02",8.46,8.81,8.41,8.72,2864200.0],["2022-03-03",8.72,8.78,8.46,8.57,1749800.0],["2022-03-04",8.47,8.5,8.14,8.23,1846500.0],["2022-03-07",8.14,8.27,7.66,7.66,3166000.0],["2022-03-08",7.63,8.0,7.558,7.72,2867000.0],["2022-03-09",7.96,8.085,7.91,7.96,1427200.0],["2022-03-10",7.8,7.94,7.7,7.91,1561400.0],["2022-03-11",7.93,7.99,7.69,7.69,1180800.0],["2022-03-14",7.75,7.794,7.37,7.44,2086600.0],["2022-03-15",7.46,7.67,7.42,7.62,1831400.0],["2022-03-16",7.71,7.96,7.68,7.93,2265800.0],["2022-03-17",7.83,8.01,7.825,8.0,1532200.0],["2022-03-18",7.89,8.14,7.85,8.14,2231800.0],["2022-03-21",8.09,8.18,7.93,8.02,1478900.0],["2022-03-22",8.08,8.29,8.08,8.26,1898700.0],["2022-03-23",8.19,8.33,8.108,8.24,1558400.0],["2022-03-24",8.32,8.415,8.245,8.41,1518200.0],["2022-03-25",8.38,8.44,8.295,8.37,2333200.0],["2022-03-28",8.39,8.45,8.32,8.45,1367500.0],["2022-03-29",8.56,8.835,8.56,8.82,2461100.0],["2022-03-30",8.79,8.85,8.63,8.65,2128800.0],["2022-03-31",8.585,8.615,8.43,8.53,2259900.0],["2022-04-01",8.59,8.71,8.445,8.54,2724200.0],["2022-04-04",8.63,8.87,8.58,8.83,1795200.0],["2022-04-05",8.76,8.87,8.485,8.5,2868500.0],["2022-04-06",8.39,8.41,8.16,8.28,2433900.0],["2022-04-07",8.3,8.47,8.205,8.32,3119300.0],["2022-04-08",8.32,8.45,8.23,8.31,2411400.0],["2022-04-11",8.28,8.44,8.085,8.36,2909400.0],["2022-04-12",8.5,8.92,8.45,8.58,3225500.0],["2022-04-13",8.6,8.886,8.51,8.85,1792200.0],["2022-04-14",8.83,8.89,8.68,8.75,1831500.0],["2022-04-18",8.72,8.84,8.525,8.83,2285300.0],["2022-04-19",8.79,8.98,8.73,8.86,1975200.0],["2022-04-20",8.91,9.13,8.905,9.06,2126500.0],["2022-04-21",9.13,9.24,8.76,8.83,1939100.0],["2022-04-22",8.78,8.8,8.53,8.59,1873600.0],["2022-04-25",8.48,8.94,8.44,8.92,2696700.0],["2022-04-26",8.86,8.89,8.52,8.68,1967700.0],["2022-04-27",8.65,8.72,8.36,8.46,1908000.0],["2022-04-28",8.57,8.72,8.36,8.62,1469500.0],["2022-04-29",8.61,8.94,8.58,8.92,3662800.0],["2022-05-02",8.93,8.94,8.66,8.84,2262100.0],["2022-05-03",8.87,9.27,8.75,9.24,3066200.0],["2022-05-04",9.23,9.42,8.89,9.39,2852400.0],["2022-05-05",9.2,9.24,8.66,8.75,2644600.0],["2022-05-06",8.155,8.155,6.86,7.15,7183800.0],["2022-05-09",7.0,7.04,6.39,6.45,5117700.0],["2022-05-10",6.68,6.8,6.28,6.49,2931100.0],["2022-05-11",6.47,6.76,6.34,6.35,4199700.0],["2022-05-12",6.34,6.8,6.3,6.67,3343300.0],["2022-05-13",6.867,7.125,6.8,7.05,3215800.0],["2022-05-16",7.04,7.06,6.83,6.89,1891200.0],["2022-05-17",7.01,7.185,6.99,7.08,1673100.0],["2022-05-18",6.89,7.02,6.715,6.79,1735300.0],["2022-05-19",6.67,6.86,6.649,6.66,1908800.0],["2022-05-20",6.77,6.77,6.43,6.63,1680100.0],["2022-05-23",6.69,6.71,6.555,6.68,1411100.0],["2022-05-24",6.54,6.58,6.22,6.28,1564300.0],["2022-05-25",6.23,6.465,6.18,6.43,1850100.0],["2022-05-26",6.46,6.765,6.46,6.68,2143700.0],["2022-05-27",6.76,7.02,6.76,6.99,1685800.0],["2022-05-31",6.842,6.995,6.79,6.91,1588300.0],["2022-06-01",6.99,7.05,6.74,6.8,1525500.0],["2022-06-02",6.86,7.04,6.85,6.98,1172200.0],["2022-06-03",6.85,6.94,6.754,6.82,1030500.0],["2022-06-06",6.91,7.0,6.72,6.79,1627000.0],["2022-06-07",6.68,6.835,6.65,6.82,1368300.0],["2022-06-08",6.76,6.78,6.65,6.67,1749700.0],["2022-06-09",6.6,6.69,6.49,6.51,1222900.0],["2022-06-10",6.41,6.489,6.28,6.35,1258500.0],["2022-06-13",6.14,6.22,5.85,5.88,2721700.0],["2022-06-14",5.9,5.96,5.62,5.74,2131000.0],["2022-06-15",5.925,6.09,5.75,5.98,1929300.0],["2022-06-16",5.76,5.92,5.565,5.76,1998600.0],["2022-06-17",5.86,5.945,5.74,5.87,2035500.0],["2022-06-21",5.98,6.15,5.935,5.96,1428200.0],["2022-06-22",5.88,6.075,5.821,5.93,2248400.0],["2022-06-23",5.96,6.095,5.89,6.06,1699600.0],["2022-06-24",6.08,6.25,5.953,5.97,7260800.0],["2022-06-27",6.05,6.15,5.94,5.97,1724100.0],["2022-06-28",6.0,6.06,5.791,5.81,1665600.0],["2022-06-29",5.78,5.789,5.5,5.6,2224900.0],["2022-06-30",5.49,5.61,5.45,5.53,1600000.0],["2022-07-01",5.505,5.625,5.41,5.56,2729700.0],["2022-07-05",5.4,5.7,5.35,5.7,3477500.0],["2022-07-06",5.73,5.798,5.47,5.55,2343200.0],["2022-07-07",5.62,5.69,5.53,5.55,3276400.0],["2022-07-08",5.56,5.62,5.43,5.56,2087500.0],["2022-07-11",5.52,5.62,5.4,5.46,1877500.0],["2022-07-12",5.45,5.615,5.45,5.47,1724000.0],["2022-07-13",5.36,5.485,5.336,5.45,1588200.0],["2022-07-14",5.37,5.39,5.245,5.26,1945200.0],["2022-07-15",5.38,5.455,5.33,5.4,1782400.0],["2022-07-18",5.5,5.7,5.49,5.59,2040000.0],["2022-07-19",5.66,5.89,5.66,5.85,2213200.0],["2022-07-20",5.86,5.99,5.785,5.96,2119600.0],["2022-07-21",5.95,6.25,5.901,6.24,1779500.0],["2022-07-22",6.2,6.2,5.965,6.03,1322500.0],["2022-07-25",6.04,6.155,5.96,6.07,1019300.0],["2022-07-26",6.0,6.0,5.84,5.88,1039800.0],["2022-07-27",5.97,6.21,5.875,6.17,1351300.0],["2022-07-28",6.24,6.32,6.131,6.31,1476800.0],["2022-07-29",6.43,6.43,6.265,6.36,2103900.0],["2022-08-01",6.378,6.53,6.11,6.45,2791400.0],["2022-08-02",6.37,6.505,6.351,6.45,1637200.0],["2022-08-03",6.5,6.77,6.5,6.74,2142900.0],["2022-08-04",6.79,6.89,6.675,6.84,3361800.0],["2022-08-05",6.6,6.79,6.31,6.56,2976000.0],["2022-08-08",6.79,6.79,6.43,6.68,2867900.0],["2022-08-09",6.65,6.655,6.48,6.58,2066900.0],["2022-08-10",6.81,6.91,6.72,6.75,2869100.0],["2022-08-11",6.8,6.845,6.67,6.71,1907000.0],["2022-08-12",6.77,6.87,6.64,6.84,2270100.0],["2022-08-15",6.8,6.845,6.72,6.83,1355400.0],["2022-08-16",6.76,6.9,6.7,6.87,2164200.0],["2022-08-17",6.79,6.855,6.71,6.76,2121100.0],["2022-08-18",6.78,6.79,6.58,6.64,1484900.0],["2022-08-19",6.512,6.57,6.35,6.41,1324000.0],["2022-08-22",6.29,6.32,6.17,6.25,1173400.0],["2022-08-23",6.23,6.415,6.23,6.29,1097400.0],["2022-08-24",6.29,6.39,6.22,6.32,937400.0],["2022-08-25",6.37,6.49,6.3,6.38,3023900.0],["2022-08-26",6.38,6.38,6.055,6.1,1644000.0],["2022-08-29",6.04,6.18,5.985,6.13,1292600.0],["2022-08-30",6.2,6.24,6.04,6.05,1051100.0],["2022-08-31",6.07,6.13,6.01,6.09,1340000.0],["2022-09-01",6.03,6.06,5.89,5.96,1629100.0],["2022-09-02",6.02,6.08,5.87,5.9,1074900.0],["2022-09-06",5.91,5.949,5.66,5.68,1324400.0],["2022-09-07",5.66,5.81,5.66,5.8,1472000.0],["2022-09-08",5.72,5.79,5.66,5.78,1139900.0],["2022-09-09",5.85,5.96,5.823,5.93,1803100.0],["2022-09-12",5.99,6.075,5.96,6.06,2161900.0],["2022-09-13",5.86,5.93,5.68,5.71,1875000.0],["2022-09-14",5.71,5.79,5.59,5.77,4790400.0],["2022-09-15",5.78,5.96,5.71,5.73,1746100.0],["2022-09-16",5.63,5.68,5.471,5.65,2366900.0],["2022-09-19",5.565,5.699,5.53,5.6,1504400.0],["2022-09-20",5.54,5.55,5.28,5.34,1745700.0],["2022-09-21",5.36,5.42,5.21,5.28,1916000.0],["2022-09-22",5.26,5.28,5.11,5.12,2200600.0],["2022-09-23",5.03,5.111,4.98,5.03,5752800.0],["2022-09-26",5.02,5.13,4.98,4.99,1963200.0],["2022-09-27",5.05,5.09,4.9,4.95,1882700.0],["2022-09-28",4.95,5.17,4.94,5.13,1402400.0],["2022-09-29",5.03,5.13,4.95,4.99,1631300.0],["2022-09-30",4.97,5.1,4.93,4.93,1748000.0],["2022-10-03",4.97,5.135,4.94,5.09,1343700.0],["2022-10-04",5.19,5.24,5.14,5.23,1331800.0],["2022-10-05",5.1,5.19,5.04,5.16,1085700.0],["2022-10-06",5.14,5.21,5.1,5.15,1071100.0],["2022-10-07",5.05,5.1,4.95,5.01,1757200.0],["2022-10-10",5.02,5.055,4.91,5.03,1801300.0],["2022-10-11",4.97,5.07,4.91,4.96,1086000.0],["2022-10-12",4.96,5.02,4.91,4.99,1081900.0],["2022-10-13",4.88,5.17,4.8,5.15,2030000.0],["2022-10-14",5.18,5.19,5.07,5.13,1263600.0],["2022-10-17",5.22,5.245,5.15,5.21,1315400.0],["2022-10-18",5.3,5.44,5.21,5.26,1250900.0],["2022-10-19",5.21,5.255,5.03,5.12,1116000.0],["2022-10-20",5.13,5.35,5.1,5.18,1078900.0],["2022-10-21",5.19,5.41,5.1,5.39,1403700.0],["2022-10-24",5.43,5.48,5.29,5.47,1912800.0],["2022-10-25",5.47,5.59,5.4,5.49,1437900.0],["2022-10-26",5.47,5.595,5.43,5.48,994300.0],["2022-10-27",5.5,5.58,5.39,5.4,833900.0],["2022-10-28",5.4,5.51,5.31,5.5,977300.0],["2022-10-31",5.45,5.495,5.41,5.45,1431000.0],["2022-11-01",5.54,5.615,5.46,5.52,1222100.0],["2022-11-02",5.48,5.48,5.22,5.22,1688900.0],["2022-11-03",5.12,5.16,4.97,5.0,2339500.0],["2022-11-04",4.7,4.93,4.5,4.91,4647800.0],["2022-11-07",4.9,5.225,4.77,5.22,4694500.0],["2022-11-08",5.23,5.38,5.17,5.28,3403000.0],["2022-11-09",5.22,5.28,5.13,5.15,1899100.0],["2022-11-10",5.39,5.39,5.26,5.37,4742000.0],["2022-11-11",5.38,5.755,5.35,5.71,3637500.0],["2022-11-14",5.64,5.75,5.56,5.56,1394600.0],["2022-11-15",5.67,5.75,5.61,5.66,1476700.0],["2022-11-16",5.58,5.66,5.4,5.41,1315600.0],["2022-11-17",5.32,5.51,5.31,5.51,1101000.0],["2022-11-18",5.6,5.64,5.45,5.48,1258600.0],["2022-11-21",5.44,5.45,5.345,5.39,1550500.0],["2022-11-22",5.44,5.46,5.37,5.41,986600.0],["2022-11-23",5.39,5.45,5.345,5.44,592100.0],["2022-11-25",5.41,5.54,5.4,5.54,880300.0],["2022-11-28",5.45,5.49,5.28,5.29,1346600.0],["2022-11-29",5.29,5.405,5.25,5.34,998400.0],["2022-11-30",5.32,5.49,5.205,5.48,1542400.0],["2022-12-01",5.5,5.62,5.405,5.42,1353600.0],["2022-12-02",5.36,5.55,5.355,5.54,1074000.0],["2022-12-05",5.52,5.565,5.4,5.44,1165100.0],["2022-12-06",5.43,5.44,5.253,5.33,2113400.0],["2022-12-07",5.31,5.35,5.17,5.23,1179700.0],["2022-12-08",5.26,5.345,5.215,5.3,1147400.0],["2022-12-09",5.27,5.37,5.215,5.3,1297300.0],["2022-12-12",5.3,5.33,5.242,5.28,815000.0],["2022-12-13",5.48,5.555,5.275,5.3,1448900.0],["2022-12-14",5.22,5.35,5.205,5.27,1403100.0],["2022-12-15",5.17,5.205,5.05,5.06,1623200.0],["2022-12-16",5.0,5.1,4.85,4.91,2569300.0],["2022-12-19",4.91,4.95,4.85,4.87,1363600.0],["2022-12-20",4.85,4.92,4.815,4.9,1105400.0],["2022-12-21",4.96,5.09,4.96,5.05,1274000.0],["2022-12-22",5.01,5.06,4.89,5.04,1612500.0],["2022-12-23",4.97,5.05,4.95,5.03,869300.0],["2022-12-27",5.02,5.04,4.875,4.9,1186000.0],["2022-12-28",4.89,4.95,4.75,4.76,1513700.0],["2022-12-29",4.8,4.915,4.78,4.9,1479400.0],["2022-12-30",4.83,4.99,4.81,4.98,1302500.0],["2023-01-03",5.01,5.172,5.01,5.08,1273700.0],["2023-01-04",5.14,5.2,5.085,5.13,1320600.0],["2023-01-05",5.14,5.16,5.035,5.1,966900.0],["2023-01-06",5.14,5.26,5.12,5.25,860400.0],["2023-01-09",5.27,5.38,5.23,5.23,1228500.0],["2023-01-10",5.2,5.42,5.194,5.4,959800.0],["2023-01-11",5.46,5.55,5.41,5.54,1435700.0],["2023-01-12",5.53,5.6,5.48,5.58,850500.0],["2023-01-13",5.55,5.64,5.525,5.61,1170900.0],["2023-01-17",5.6,5.688,5.55,5.59,1074100.0],["2023-01-18",5.63,5.71,5.47,5.48,1007900.0],["2023-01-19",5.41,5.55,5.37,5.53,1022800.0],["2023-01-20",5.57,5.665,5.52,5.63,975200.0],["2023-01-23",5.63,5.795,5.62,5.78,1499100.0],["2023-01-24",5.76,5.868,5.72,5.84,959900.0],["2023-01-25",5.77,5.96,5.76,5.93,1007900.0],["2023-01-26",5.98,6.0,5.91,6.0,1387500.0],["2023-01-27",5.99,6.2,5.95,6.16,1223700.0],["2023-01-30",6.1,6.17,5.98,6.08,2727100.0],["2023-01-31",6.07,6.155,5.975,6.15,2119800.0],["2023-02-01",6.14,6.315,6.04,6.3,2148700.0],["2023-02-02",6.39,6.57,6.37,6.46,3025400.0],["2023-02-03",6.17,6.17,5.46,5.69,5715300.0],["2023-02-06",5.64,5.76,5.46,5.51,3768100.0],["2023-02-07",5.5,5.71,5.48,5.7,2250900.0],["2023-02-08",5.66,5.67,5.57,5.62,1570600.0],["2023-02-09",5.65,5.74,5.52,5.54,1913800.0],["2023-02-10",5.5,5.595,5.462,5.47,1661700.0],["2023-02-13",5.44,5.77,5.43,5.68,3182700.0],["2023-02-14",5.64,5.755,5.6,5.68,1973500.0],["2023-02-15",5.695,6.07,5.68,5.99,2861600.0],["2023-02-16",5.84,5.935,5.78,5.79,2419800.0],["2023-02-17",5.78,5.79,5.62,5.68,1410600.0],["2023-02-21",5.59,5.63,5.46,5.46,1667300.0],["2023-02-22",5.45,5.49,5.29,5.31,1586400.0],["2023-02-23",5.32,5.39,5.265,5.36,1429800.0],["2023-02-24",5.25,5.27,5.11,5.14,1213100.0],["2023-02-27",5.22,5.29,5.19,5.21,1450000.0],["2023-02-28",5.16,5.23,5.15,5.19,1440800.0],["2023-03-01",5.19,5.31,5.16,5.24,1461300.0],["2023-03-02",5.2,5.388,5.16,5.3,1081300.0],["2023-03-03",5.34,5.42,5.31,5.37,1028300.0],["2023-03-06",5.39,5.39,5.21,5.24,1279200.0],["2023-03-07",5.22,5.285,5.18,5.18,1086900.0],["2023-03-08",5.19,5.19,5.1,5.18,1341600.0],["2023-03-09",5.2,5.255,5.12,5.17,1520100.0],["2023-03-10",5.15,5.164,4.97,5.03,1696000.0],["2023-03-13",5.01,5.07,4.872,4.98,1636400.0],["2023-03-14",5.11,5.13,5.03,5.11,1250200.0],["2023-03-15",4.98,5.09,4.95,5.08,1532600.0],["2023-03-16",5.01,5.11,5.0,5.06,1093200.0],["2023-03-17",4.99,5.06,4.9,4.93,1647300.0],["2023-03-20",4.93,5.0,4.9,4.92,1190800.0],["2023-03-21",4.97,5.06,4.97,5.02,1111900.0],["2023-03-22",5.01,5.03,4.86,4.87,1153000.0],["2023-03-23",4.92,5.0,4.83,4.88,1136000.0],["2023-03-24",4.84,4.88,4.77,4.86,1096900.0],["2023-03-27",4.86,4.925,4.78,4.84,902700.0],["2023-03-28",4.85,4.85,4.76,4.79,725400.0],["2023-03-29",4.83,4.88,4.81,4.88,745100.0],["2023-03-30",4.91,4.939,4.87,4.91,573600.0],["2023-03-31",4.93,5.03,4.93,5.03,1178400.0],["2023-04-03",5.01,5.05,4.9,4.95,840200.0],["2023-04-04",4.95,4.98,4.89,4.96,962500.0],["2023-04-05",4.93,4.93,4.8,4.84,980900.0],["2023-04-06",4.84,4.84,4.7,4.8,1206700.0],["2023-04-10",4.78,4.84,4.75,4.8,1039300.0],["2023-04-11",4.8,4.835,4.73,4.76,1440400.0],["2023-04-12",4.79,4.81,4.61,4.61,1546000.0],["2023-04-13",4.67,4.79,4.65,4.77,1049600.0],["2023-04-14",4.75,4.8,4.64,4.66,967400.0],["2023-04-17",4.66,4.72,4.625,4.72,820400.0],["2023-04-18",4.71,4.73,4.58,4.61,1082800.0],["2023-04-19",4.59,4.61,4.55,4.57,1463500.0],["2023-04-20",4.53,4.54,4.495,4.53,1136700.0],["2023-04-21",4.53,4.53,4.45,4.51,1361800.0],["2023-04-24",4.49,4.515,4.4,4.44,1383100.0],["2023-04-25",4.4,4.4,4.24,4.25,1287100.0],["2023-04-26",4.25,4.32,4.225,4.245,1084800.0],["2023-04-27",4.28,4.29,4.22,4.29,1257200.0],["2023-04-28",4.25,4.32,4.25,4.28,1098500.0],["2023-05-01",4.26,4.29,4.18,4.18,1076100.0],["2023-05-02",4.19,4.19,4.03,4.1,1307000.0],["2023-05-03",4.1,4.22,4.1,4.15,1596200.0],["2023-05-04",4.13,4.19,4.1,4.16,1148100.0],["2023-05-05",4.2,4.37,4.2,4.35,1253400.0],["2023-05-08",4.38,4.38,4.24,4.29,1055000.0],["2023-05-09",4.26,4.41,4.25,4.4,1535300.0],["2023-05-10",4.21,4.21,3.87,4.01,2987400.0],["2023-05-11",3.95,4.0,3.82,3.825,1863900.0],["2023-05-12",3.83,3.915,3.81,3.88,1838500.0],["2023-05-15",3.88,4.02,3.86,4.0,2231200.0],["2023-05-16",3.95,3.99,3.82,3.83,1466300.0],["2023-05-17",3.86,4.02,3.86,4.0,2197900.0],["2023-05-18",3.99,4.14,3.98,4.07,1779500.0],["2023-05-19",4.1,4.135,4.03,4.03,1520600.0],["2023-05-22",4.05,4.215,4.049,4.18,1961600.0],["2023-05-23",4.14,4.26,4.14,4.14,1685000.0],["2023-05-24",4.13,4.175,4.08,4.12,1567500.0],["2023-05-25",4.08,4.125,3.93,3.93,1224600.0],["2023-05-26",3.95,4.16,3.95,4.11,1444300.0],["2023-05-30",4.15,4.24,4.11,4.22,1414200.0],["2023-05-31",4.18,4.23,4.115,4.2,1700500.0],["2023-06-01",4.17,4.22,4.11,4.13,861300.0],["2023-06-02",4.2,4.29,4.19,4.29,1330700.0],["2023-06-05",4.3,4.315,4.19,4.23,1079700.0],["2023-06-06",4.21,4.38,4.2,4.37,827600.0],["2023-06-07",4.37,4.43,4.27,4.31,1156300.0],["2023-06-08",4.3,4.345,4.21,4.22,889100.0],["2023-06-09",4.2,4.26,4.16,4.18,1202000.0],["2023-06-12",4.18,4.26,4.18,4.23,982200.0],["2023-06-13",4.24,4.31,4.23,4.27,870100.0],["2023-06-14",4.29,4.33,4.12,4.15,1590500.0],["2023-06-15",4.15,4.25,4.13,4.24,1107200.0],["2023-06-16",4.25,4.28,4.15,4.2,1626900.0],["2023-06-20",4.21,4.23,4.15,4.16,1284800.0],["2023-06-21",4.15,4.21,4.08,4.19,1076600.0],["2023-06-22",4.19,4.19,4.075,4.12,1062400.0],["2023-06-23",4.07,4.14,4.04,4.12,1541400.0],["2023-06-26",4.1,4.16,4.045,4.07,1018800.0],["2023-06-27",4.07,4.14,4.04,4.12,648500.0],["2023-06-28",4.12,4.13,4.07,4.12,654200.0],["2023-06-29",4.11,4.23,4.1,4.2,1120500.0],["2023-06-30",4.21,4.27,4.13,4.14,1381200.0],["2023-07-03",4.16,4.23,4.151,4.19,533800.0],["2023-07-05",4.17,4.17,4.05,4.06,1437200.0],["2023-07-06",4.05,4.07,3.95,4.03,1480100.0],["2023-07-07",4.05,4.16,4.03,4.12,1605800.0],["2023-07-10",4.12,4.18,4.1,4.14,1171900.0],["2023-07-11",4.13,4.225,4.13,4.18,1499900.0],["2023-07-12",4.22,4.29,4.22,4.25,1105800.0],["2023-07-13",4.27,4.32,4.245,4.31,879100.0],["2023-07-14",4.3,4.35,4.26,4.26,1550500.0],["2023-07-17",4.28,4.37,4.23,4.36,1146000.0],["2023-07-18",4.37,4.45,4.31,4.32,865000.0],["2023-07-19",4.34,4.4,4.31,4.34,817500.0],["2023-07-20",4.34,4.34,4.18,4.19,769700.0],["2023-07-21",4.24,4.24,4.12,4.13,809000.0],["2023-07-24",4.13,4.17,4.09,4.11,981100.0],["2023-07-25",4.1,4.13,4.07,4.1,773200.0],["2023-07-26",4.1,4.185,4.08,4.16,1083300.0],["2023-07-27",4.18,4.19,4.06,4.07,636200.0],["2023-07-28",4.1,4.135,4.04,4.07,1193500.0],["2023-07-31",4.07,4.129,4.07,4.09,958700.0],["2023-08-01",4.06,4.12,4.03,4.11,939200.0],["2023-08-02",4.08,4.08,3.96,4.02,1189300.0],["2023-08-03",4.0,4.165,3.99,4.12,1536400.0],["2023-08-04",4.08,4.09,3.69,3.715,3950600.0],["2023-08-07",3.86,3.86,3.65,3.75,2633600.0],["2023-08-08",3.69,3.82,3.69,3.81,2140900.0],["2023-08-09",3.8,3.85,3.71,3.81,2082700.0],["2023-08-10",3.81,3.96,3.81,3.91,2247700.0],["2023-08-11",3.87,4.0,3.87,3.95,1531700.0],["2023-08-14",3.9,4.01,3.88,4.005,1291200.0],["2023-08-15",3.97,3.98,3.73,3.74,2173100.0],["2023-08-16",3.71,3.74,3.52,3.52,2278000.0],["2023-08-17",3.53,3.69,3.53,3.68,2482800.0],["2023-08-18",3.62,3.8,3.62,3.75,1788500.0],["2023-08-21",3.74,3.83,3.695,3.77,1611600.0],["2023-08-22",3.8,3.815,3.66,3.72,1224500.0],["2023-08-23",3.8,3.91,3.75,3.9,1433700.0],["2023-08-24",3.91,3.94,3.78,3.81,1375200.0],["2023-08-25",3.82,3.87,3.71,3.73,925800.0],["2023-08-28",3.77,3.8,3.65,3.67,1037100.0],["2023-08-29",3.67,3.74,3.65,3.69,1040200.0],["2023-08-30",3.66,3.7,3.6,3.61,1090000.0],["2023-08-31",3.65,3.75,3.62,3.635,1803000.0],["2023-09-01",3.67,3.71,3.6,3.64,886800.0],["2023-09-05",3.63,3.64,3.55,3.56,1172500.0],["2023-09-06",3.55,3.59,3.5,3.56,871100.0],["2023-09-07",3.52,3.53,3.44,3.5,1280300.0],["2023-09-08",3.5,3.505,3.42,3.44,744700.0],["2023-09-11",3.44,3.515,3.39,3.42,1766700.0],["2023-09-12",3.41,3.45,3.38,3.44,1175900.0],["2023-09-13",3.43,3.49,3.405,3.48,947700.0],["2023-09-14",3.48,3.57,3.46,3.56,980200.0],["2023-09-15",3.56,3.59,3.5,3.54,1494000.0],["2023-09-18",3.55,3.595,3.48,3.52,791100.0],["2023-09-19",3.51,3.53,3.45,3.48,727500.0],["2023-09-20",3.49,3.55,3.46,3.49,538000.0],["2023-09-21",3.45,3.465,3.35,3.36,676400.0],["2023-09-22",3.37,3.39,3.27,3.28,993600.0],["2023-09-25",3.27,3.28,3.23,3.25,1027400.0],["2023-09-26",3.28,3.28,3.14,3.15,1776800.0],["2023-09-27",3.24,3.31,3.17,3.19,1401400.0],["2023-09-28",3.19,3.205,3.1,3.14,912600.0],["2023-09-29",3.17,3.195,3.12,3.14,1398100.0],["2023-10-02",3.14,3.14,3.01,3.02,1259900.0],["2023-10-03",3.0,3.11,2.99,3.07,1462800.0],["2023-10-04",3.07,3.085,2.99,3.01,1111200.0],["2023-10-05",3.0,3.02,2.87,2.9,1436100.0],["2023-10-06",2.9,2.93,2.82,2.9,1216200.0],["2023-10-09",2.88,2.89,2.83,2.87,971000.0],["2023-10-10",2.88,3.015,2.88,2.98,1262900.0],["2023-10-11",3.0,3.05,2.86,2.88,1122300.0],["2023-10-12",2.9,2.9,2.77,2.8,1143600.0],["2023-10-13",2.8,2.82,2.75,2.75,1156200.0],["2023-10-16",2.78,2.839,2.76,2.79,869000.0],["2023-10-17",2.78,2.9,2.75,2.86,1083200.0],["2023-10-18",2.86,2.865,2.68,2.69,1244400.0],["2023-10-19",2.69,2.72,2.62,2.66,2049100.0],["2023-10-20",2.67,2.68,2.6,2.6,999700.0],["2023-10-23",2.61,2.68,2.58,2.66,1319200.0],["2023-10-24",2.69,2.72,2.625,2.64,1007000.0],["2023-10-25",2.61,2.64,2.54,2.6,1226700.0],["2023-10-26",2.61,2.625,2.52,2.54,1226700.0],["2023-10-27",2.54,2.55,2.41,2.43,1582000.0],["2023-10-30",2.5,2.5,2.41,2.43,1265700.0],["2023-10-31",2.44,2.51,2.422,2.51,1027800.0],["2023-11-01",2.51,2.575,2.48,2.51,1118900.0],["2023-11-02",2.56,2.69,2.55,2.68,1481300.0],["2023-11-03",2.72,2.84,2.67,2.83,1858800.0],["2023-11-06",2.84,2.85,2.73,2.74,1254500.0],["2023-11-07",2.74,2.795,2.67,2.68,2467800.0],["2023-11-08",2.85,3.24,2.77,3.16,5197800.0],["2023-11-09",3.15,3.165,2.87,2.93,2982200.0],["2023-11-10",2.95,3.06,2.915,3.05,1630700.0],["2023-11-13",3.04,3.29,3.01,3.22,2872600.0],["2023-11-14",3.3,3.469,3.26,3.43,3310000.0],["2023-11-15",3.43,3.64,3.374,3.58,3237000.0],["2023-11-16",3.54,3.59,3.32,3.33,1834700.0],["2023-11-17",3.37,3.55,3.35,3.54,2253900.0],["2023-11-20",3.59,3.78,3.53,3.75,3050100.0],["2023-11-21",3.7,3.71,3.53,3.54,2527900.0],["2023-11-22",3.59,3.68,3.54,3.55,1426800.0],["2023-11-24",3.52,3.66,3.52,3.61,785600.0],["2023-11-27",3.64,3.64,3.55,3.61,1202200.0],["2023-11-28",3.58,3.61,3.51,3.55,1301700.0],["2023-11-29",3.63,3.67,3.57,3.59,859500.0],["2023-11-30",3.6,3.62,3.51,3.61,1117800.0],["2023-12-01",3.59,3.74,3.54,3.73,1089600.0],["2023-12-04",3.7,3.74,3.59,3.62,1302200.0],["2023-12-05",3.6,3.64,3.54,3.55,1068600.0],["2023-12-06",3.58,3.66,3.53,3.53,930400.0],["2023-12-07",3.57,3.57,3.5,3.54,1067900.0],["2023-12-08",3.52,3.58,3.51,3.55,1036300.0],["2023-12-11",3.52,3.61,3.52,3.58,1340000.0],["2023-12-12",3.41,3.447,3.21,3.28,2815900.0],["2023-12-13",3.25,3.6,3.25,3.6,3163600.0],["2023-12-14",3.56,3.8,3.56,3.7,4663000.0],["2023-12-15",3.74,3.742,3.515,3.55,3787300.0],["2023-12-18",3.56,3.59,3.48,3.5,1939500.0],["2023-12-19",3.52,3.605,3.51,3.57,1445900.0],["2023-12-20",3.55,3.6,3.4,3.42,1482600.0],["2023-12-21",3.46,3.53,3.42,3.49,1157800.0],["2023-12-22",3.5,3.55,3.45,3.5,956600.0],["2023-12-26",3.5,3.58,3.49,3.54,1462300.0],["2023-12-27",3.54,3.563,3.48,3.5,1088400.0],["2023-12-28",3.47,3.535,3.46,3.51,948600.0],["2023-12-29",3.5,3.56,3.44,3.47,1376200.0],["2024-01-02",3.44,3.5,3.37,3.42,1039400.0],["2024-01-03",3.35,3.36,3.21,3.24,1575900.0],["2024-01-04",3.26,3.275,3.205,3.23,1211800.0],["2024-01-05",3.22,3.258,3.19,3.23,1666700.0],["2024-01-08",3.24,3.29,3.215,3.26,1271300.0],["2024-01-09",3.22,3.23,3.145,3.17,1841100.0],["2024-01-10",3.19,3.31,3.13,3.29,1817900.0],["2024-01-11",3.27,3.27,3.14,3.21,1831000.0],["2024-01-12",3.25,3.36,3.243,3.3,1518100.0],["2024-01-16",3.28,3.28,3.17,3.2,1052600.0],["2024-01-17",3.15,3.19,3.11,3.17,1074500.0],["2024-01-18",3.18,3.23,3.06,3.08,914000.0],["2024-01-19",3.1,3.15,3.01,3.13,904400.0],["2024-01-22",3.14,3.26,3.14,3.25,1314900.0],["2024-01-23",3.28,3.31,3.225,3.31,1209300.0],["2024-01-24",3.35,3.395,3.23,3.24,920200.0],["2024-01-25",3.29,3.32,3.21,3.24,687400.0],["2024-01-26",3.27,3.32,3.2,3.2,615100.0],["2024-01-29",3.2,3.22,3.13,3.22,833000.0],["2024-01-30",3.18,3.18,3.09,3.09,734600.0],["2024-01-31",3.08,3.15,2.98,2.98,1325900.0],["2024-02-01",3.05,3.15,2.995,3.06,1563400.0],["2024-02-02",3.0,3.02,2.94,2.96,1419600.0],["2024-02-05",2.92,2.92,2.84,2.86,1683500.0],["2024-02-06",2.86,3.0,2.85,2.99,989100.0],["2024-02-07",3.03,3.03,2.89,2.9,1833400.0],["2024-02-08",2.48,2.67,2.45,2.58,5828900.0],["2024-02-09",2.57,2.62,2.5,2.57,2488700.0],["2024-02-12",2.59,2.67,2.565,2.58,4680100.0],["2024-02-13",2.57,2.57,2.39,2.39,4636100.0],["2024-02-14",2.42,2.48,2.38,2.39,1961100.0],["2024-02-15",2.39,2.52,2.39,2.49,2369900.0],["2024-02-16",2.43,2.46,2.36,2.37,3005000.0],["2024-02-20",2.38,2.39,2.26,2.26,2703200.0],["2024-02-21",2.25,2.285,2.21,2.26,2301900.0],["2024-02-22",2.28,2.28,2.165,2.18,2607900.0],["2024-02-23",2.19,2.23,2.15,2.22,1333200.0],["2024-02-26",2.22,2.24,2.18,2.24,1170200.0],["2024-02-27",2.24,2.29,2.22,2.26,1207200.0],["2024-02-28",2.25,2.35,2.22,2.31,2399000.0],["2024-02-29",2.35,2.42,2.31,2.34,1810800.0],["2024-03-01",2.34,2.4,2.311,2.37,1097100.0],["2024-03-04",2.36,2.361,2.27,2.31,1639200.0],["2024-03-05",2.31,2.32,2.22,2.22,1895300.0],["2024-03-06",2.26,2.295,2.23,2.25,1350900.0],["2024-03-07",2.27,2.32,2.255,2.3,918200.0],["2024-03-08",2.31,2.385,2.31,2.35,1391900.0],["2024-03-11",2.33,2.38,2.31,2.34,1359800.0],["2024-03-12",2.33,2.335,2.24,2.25,1339800.0],["2024-03-13",2.25,2.289,2.2,2.22,1890200.0],["2024-03-14",2.23,2.23,2.13,2.14,2604800.0],["2024-03-15",2.14,2.235,2.13,2.22,3969900.0],["2024-03-18",2.23,2.23,2.16,2.17,2383200.0],["2024-03-19",2.17,2.2,2.14,2.14,1956700.0],["2024-03-20",2.17,2.35,2.12,2.33,4026400.0],["2024-03-21",2.35,2.38,2.275,2.33,1712700.0],["2024-03-22",2.3,2.4,2.3,2.32,1943000.0],["2024-03-25",2.33,2.379,2.27,2.27,1405300.0],["2024-03-26",2.29,2.311,2.21,2.21,1601200.0],["2024-03-27",2.21,2.275,2.19,2.23,2133100.0],["2024-03-28",2.24,2.31,2.21,2.23,2185900.0],["2024-04-01",2.26,2.32,2.24,2.25,1375600.0],["2024-04-02",2.22,2.22,2.12,2.15,1516300.0],["2024-04-03",2.14,2.17,2.11,2.17,1125800.0],["2024-04-04",2.19,2.24,2.07,2.11,2008900.0],["2024-04-05",2.11,2.11,2.02,2.04,2674600.0],["2024-04-08",2.08,2.09,2.05,2.06,1036000.0],["2024-04-09",2.06,2.1,2.02,2.04,1487200.0],["2024-04-10",2.02,2.02,1.91,1.93,2847500.0],["2024-04-11",1.94,1.945,1.87,1.88,2318100.0],["2024-04-12",1.88,1.898,1.805,1.82,2628600.0],["2024-04-15",1.83,1.86,1.755,1.76,2279600.0],["2024-04-16",1.76,1.83,1.681,1.77,3115500.0],["2024-04-17",1.78,1.84,1.74,1.76,3321300.0],["2024-04-18",1.76,1.8,1.74,1.75,1741300.0],["2024-04-19",1.73,1.78,1.685,1.7,2081100.0],["2024-04-22",1.73,1.73,1.67,1.69,1932900.0],["2024-04-23",1.68,1.8,1.67,1.79,2152800.0],["2024-04-24",1.81,1.815,1.735,1.77,1750100.0],["2024-04-25",1.73,1.74,1.7,1.71,1441100.0],["2024-04-26",1.72,1.74,1.7,1.73,1056100.0],["2024-04-29",1.73,1.79,1.72,1.78,1485400.0],["2024-04-30",1.78,1.79,1.73,1.73,1432900.0],["2024-05-01",1.75,1.91,1.74,1.86,2303900.0],["2024-05-02",1.89,1.92,1.84,1.91,1193800.0],["2024-05-03",1.95,1.98,1.9,1.92,1039800.0],["2024-05-06",1.92,1.96,1.85,1.91,1691800.0],["2024-05-07",1.9,1.945,1.82,1.84,2849200.0],["2024-05-08",1.78,1.79,1.645,1.705,3149200.0],["2024-05-09",1.71,1.72,1.69,1.715,1077400.0],["2024-05-10",1.72,1.73,1.58,1.59,3628000.0],["2024-05-13",1.66,1.749,1.62,1.66,2912600.0],["2024-05-14",1.74,1.85,1.74,1.77,2690500.0],["2024-05-15",1.8,1.8,1.7,1.7,1483400.0],["2024-05-16",1.71,1.71,1.65,1.65,2552500.0],["2024-05-17",1.65,1.67,1.62,1.62,1858100.0],["2024-05-20",1.64,1.65,1.555,1.56,2849300.0],["2024-05-21",1.6,1.61,1.55,1.57,2030300.0],["2024-05-22",1.57,1.59,1.54,1.56,1970300.0],["2024-05-23",1.56,1.57,1.47,1.49,3116600.0],["2024-05-24",1.49,1.56,1.48,1.54,1781100.0],["2024-05-28",1.54,1.59,1.53,1.55,1554300.0],["2024-05-29",1.56,1.56,1.5,1.51,1319500.0],["2024-05-30",1.52,1.55,1.5,1.52,1349100.0],["2024-05-31",1.53,1.55,1.5,1.52,4290400.0],["2024-06-03",1.55,1.56,1.5,1.5,1449800.0],["2024-06-04",1.52,1.52,1.46,1.49,1723100.0],["2024-06-05",1.49,1.5,1.45,1.48,1714500.0],["2024-06-06",1.48,1.51,1.46,1.48,1695400.0],["2024-06-07",1.48,1.48,1.44,1.46,1511400.0],["2024-06-10",1.44,1.54,1.42,1.52,2273800.0],["2024-06-11",1.52,1.66,1.492,1.64,3628700.0],["2024-06-12",1.64,1.68,1.55,1.58,2050800.0],["2024-06-13",1.58,1.58,1.48,1.48,1490000.0],["2024-06-14",1.49,1.49,1.37,1.37,2327400.0],["2024-06-17",1.39,1.4,1.32,1.37,1853300.0],["2024-06-18",1.37,1.39,1.33,1.33,2098900.0],["2024-06-20",1.34,1.39,1.31,1.37,2390900.0],["2024-06-21",1.38,1.41,1.35,1.37,2771300.0],["2024-06-24",1.38,1.395,1.34,1.35,1992100.0],["2024-06-25",1.35,1.35,1.3,1.31,2060900.0],["2024-06-26",1.31,1.335,1.3,1.31,1118800.0],["2024-06-27",1.32,1.33,1.28,1.31,1307500.0],["2024-06-28",1.33,1.43,1.29,1.42,5230600.0],["2024-07-01",1.41,1.41,1.35,1.39,1527500.0],["2024-07-02",1.38,1.396,1.32,1.35,1661300.0],["2024-07-03",1.34,1.4,1.34,1.4,1219600.0],["2024-07-05",1.38,1.39,1.355,1.39,1570600.0],["2024-07-08",1.38,1.43,1.371,1.42,1548900.0],["2024-07-09",1.41,1.54,1.39,1.54,2716700.0],["2024-07-10",1.54,1.58,1.49,1.52,1744600.0],["2024-07-11",1.55,1.64,1.55,1.64,2421500.0],["2024-07-12",1.64,1.66,1.59,1.64,1715000.0],["2024-07-15",1.64,1.68,1.61,1.64,1710200.0],["2024-07-16",1.66,1.76,1.645,1.76,2229800.0],["2024-07-17",1.7,1.76,1.62,1.67,1643900.0],["2024-07-18",1.65,1.7,1.56,1.57,1679600.0],["2024-07-19",1.59,1.59,1.521,1.58,1166200.0],["2024-07-22",1.61,1.615,1.54,1.6,1091300.0],["2024-07-23",1.58,1.62,1.56,1.59,1185300.0],["2024-07-24",1.58,1.625,1.55,1.56,1211000.0],["2024-07-25",1.55,1.62,1.51,1.58,1379300.0],["2024-07-26",1.63,1.63,1.555,1.58,893200.0],["2024-07-29",1.58,1.6,1.52,1.55,1003800.0],["2024-07-30",1.55,1.58,1.5,1.52,1064500.0],["2024-07-31",1.53,1.57,1.48,1.52,1459000.0],["2024-08-01",1.51,1.54,1.42,1.44,1727400.0],["2024-08-02",1.39,1.42,1.36,1.36,1405800.0],["2024-08-05",1.3,1.35,1.27,1.32,1449400.0],["2024-08-06",1.34,1.35,1.28,1.32,1766100.0],["2024-08-07",1.32,1.32,1.16,1.16,3697500.0],["2024-08-08",1.2,1.26,1.18,1.22,1680000.0],["2024-08-09",1.23,1.24,1.17,1.2,1919000.0],["2024-08-12",1.2,1.21,1.18,1.195,1876300.0],["2024-08-13",1.19,1.3,1.19,1.28,1732900.0],["2024-08-14",1.26,1.29,1.17,1.18,2057900.0],["2024-08-15",1.2,1.29,1.2,1.25,2175000.0],["2024-08-16",1.22,1.27,1.22,1.24,1709600.0],["2024-08-19",1.25,1.32,1.245,1.31,2047500.0],["2024-08-20",1.31,1.34,1.3,1.32,1376500.0],["2024-08-21",1.32,1.34,1.3,1.31,881900.0],["2024-08-22",1.31,1.32,1.25,1.26,982400.0],["2024-08-23",1.27,1.36,1.27,1.34,1331800.0],["2024-08-26",1.34,1.349,1.29,1.29,1603000.0],["2024-08-27",1.28,1.29,1.25,1.27,1021800.0],["2024-08-28",1.27,1.31,1.24,1.24,977700.0],["2024-08-29",1.25,1.33,1.245,1.31,1278800.0],["2024-08-30",1.29,1.31,1.25,1.28,1195500.0],["2024-09-03",1.28,1.29,1.21,1.23,1365100.0],["2024-09-04",1.25,1.28,1.22,1.24,860500.0],["2024-09-05",1.255,1.29,1.24,1.26,1237800.0],["2024-09-06",1.25,1.28,1.21,1.22,971000.0],["2024-09-09",1.22,1.29,1.215,1.26,1216400.0],["2024-09-10",1.25,1.275,1.22,1.26,936300.0],["2024-09-11",1.26,1.275,1.23,1.27,1045600.0],["2024-09-12",1.27,1.32,1.25,1.3,1080900.0],["2024-09-13",1.3,1.38,1.3,1.35,1668400.0],["2024-09-16",1.34,1.36,1.311,1.34,842400.0],["2024-09-17",1.35,1.37,1.33,1.35,983100.0],["2024-09-18",1.37,1.42,1.31,1.34,1182300.0],["2024-09-19",1.4,1.4,1.37,1.39,560300.0],["2024-09-20",1.37,1.38,1.3,1.3,2311900.0],["2024-09-23",1.32,1.33,1.28,1.31,1050800.0],["2024-09-24",1.32,1.36,1.3,1.32,815500.0],["2024-09-25",1.31,1.33,1.27,1.28,985200.0],["2024-09-26",1.29,1.325,1.28,1.3,1045400.0],["2024-09-27",1.28,1.35,1.28,1.33,911000.0],["2024-09-30",1.33,1.38,1.32,1.36,765600.0],["2024-10-01",1.36,1.37,1.34,1.34,860800.0],["2024-10-02",1.36,1.36,1.32,1.33,635200.0],["2024-10-03",1.33,1.33,1.29,1.29,550800.0],["2024-10-04",1.3,1.34,1.29,1.3,1358000.0],["2024-10-07",1.31,1.34,1.28,1.31,958500.0],["2024-10-08",1.3,1.31,1.28,1.3,625100.0],["2024-10-09",1.3,1.31,1.28,1.29,536700.0],["2024-10-10",1.28,1.285,1.25,1.26,970400.0],["2024-10-11",1.26,1.29,1.26,1.29,650200.0],["2024-10-14",1.29,1.29,1.252,1.28,677600.0],["2024-10-15",1.28,1.29,1.25,1.26,829200.0],["2024-10-16",1.26,1.29,1.26,1.29,664700.0],["2024-10-17",1.3,1.3,1.25,1.27,722300.0],["2024-10-18",1.26,1.31,1.26,1.31,703500.0],["2024-10-21",1.3,1.32,1.296,1.31,604300.0],["2024-10-22",1.31,1.37,1.305,1.37,975200.0],["2024-10-23",1.34,1.34,1.31,1.33,670500.0],["2024-10-24",1.33,1.37,1.31,1.32,799900.0],["2024-10-25",1.32,1.34,1.3,1.3,678200.0],["2024-10-28",1.3,1.37,1.3,1.37,807200.0],["2024-10-29",1.35,1.56,1.34,1.56,3059100.0],["2024-10-30",1.53,1.54,1.35,1.36,1765000.0],["2024-10-31",1.36,1.385,1.33,1.35,861500.0],["2024-11-01",1.37,1.4,1.33,1.37,834900.0],["2024-11-04",1.36,1.419,1.33,1.34,1066800.0],["2024-11-05",1.34,1.41,1.33,1.4,1256300.0],["2024-11-06",1.44,1.48,1.39,1.44,1919200.0],["2024-11-07",1.44,1.495,1.39,1.45,2261400.0],["2024-11-08",1.4,1.69,1.39,1.57,4179700.0],["2024-11-11",1.56,1.69,1.53,1.65,3354700.0],["2024-11-12",1.61,1.62,1.415,1.44,2391700.0],["2024-11-13",1.42,1.43,1.33,1.35,2352700.0],["2024-11-14",1.35,1.35,1.23,1.25,3712400.0],["2024-11-15",1.3,1.3,1.2,1.21,2159900.0],["2024-11-18",1.22,1.23,1.17,1.19,2518300.0],["2024-11-19",1.2,1.2,1.16,1.16,2821300.0],["2024-11-20",1.18,1.19,1.12,1.13,2524700.0],["2024-11-21",1.13,1.22,1.13,1.2,3459600.0],["2024-11-22",1.22,1.23,1.2,1.22,1538500.0],["2024-11-25",1.23,1.29,1.225,1.25,2096200.0],["2024-11-26",1.24,1.25,1.18,1.19,1701300.0],["2024-11-27",1.2,1.24,1.19,1.19,1207800.0],["2024-11-29",1.21,1.24,1.2,1.23,810900.0],["2024-12-02",1.23,1.26,1.22,1.25,1500500.0],["2024-12-03",1.23,1.25,1.21,1.25,1541800.0],["2024-12-04",1.25,1.26,1.22,1.25,1278300.0],["2024-12-05",1.24,1.25,1.2,1.21,1246400.0],["2024-12-06",1.21,1.25,1.2,1.25,2116500.0],["2024-12-09",1.25,1.36,1.24,1.34,3094600.0],["2024-12-10",1.34,1.34,1.25,1.26,1436700.0],["2024-12-11",1.27,1.295,1.24,1.25,1414400.0],["2024-12-12",1.25,1.27,1.21,1.22,1445400.0],["2024-12-13",1.225,1.24,1.2,1.2,1199900.0],["2024-12-16",1.2,1.21,1.17,1.17,1743400.0],["2024-12-17",1.18,1.19,1.135,1.16,1675000.0],["2024-12-18",1.187,1.19,1.09,1.1,2194500.0],["2024-12-19",1.14,1.14,1.08,1.1,1716200.0],["2024-12-20",1.09,1.14,1.08,1.09,2589500.0],["2024-12-23",1.1,1.13,1.09,1.09,1659400.0],["2024-12-24",1.12,1.12,1.07,1.1,1381300.0],["2024-12-26",1.07,1.14,1.07,1.11,1242800.0],["2024-12-27",1.12,1.12,1.08,1.11,1053700.0],["2024-12-30",1.1,1.13,1.08,1.12,1400100.0],["2024-12-31",1.12,1.13,1.08,1.09,1433800.0],["2025-01-02",1.09,1.13,1.09,1.1,994300.0],["2025-01-03",1.09,1.14,1.09,1.14,1472200.0],["2025-01-06",1.14,1.185,1.135,1.15,1449800.0],["2025-01-07",1.16,1.18,1.12,1.13,1008900.0],["2025-01-08",1.12,1.13,1.08,1.1,1536400.0],["2025-01-10",1.095,1.1,1.06,1.08,1741600.0],["2025-01-13",1.07,1.08,1.03,1.07,1558700.0],["2025-01-14",1.07,1.08,1.04,1.05,1080400.0],["2025-01-15",1.055,1.08,1.05,1.06,1487900.0],["2025-01-16",1.07,1.08,1.05,1.07,1116700.0],["2025-01-17",1.07,1.08,1.05,1.05,1125100.0],["2025-01-21",1.05,1.1,1.05,1.1,1385800.0],["2025-01-22",1.09,1.12,1.07,1.07,1036900.0],["2025-01-23",1.07,1.08,1.05,1.06,1233700.0],["2025-01-24",1.07,1.07,1.04,1.04,1915900.0],["2025-01-27",1.04,1.06,1.03,1.03,1507500.0],["2025-01-28",1.03,1.04,1.0,1.01,1622400.0],["2025-01-29",1.01,1.02,1.0,1.01,1668000.0],["2025-01-30",1.01,1.04,1.0,1.0,1133300.0],["2025-01-31",1.0,1.03,0.97,0.972,2729300.0],["2025-02-03",0.93,0.95,0.886,0.888,4549600.0],["2025-02-04",0.911,0.968,0.9,0.967,2680300.0],["2025-02-05",1.0,1.1,0.96,1.09,5620900.0],["2025-02-06",1.11,1.14,1.05,1.08,5453000.0],["2025-02-07",0.89,0.94,0.852,0.899,10395600.0],["2025-02-10",0.9,0.91,0.865,0.88,6265600.0],["2025-02-11",0.866,0.88,0.79,0.795,6797700.0],["2025-02-12",0.799,0.802,0.77,0.801,5085800.0],["2025-02-13",0.814,0.841,0.773,0.83,3927900.0],["2025-02-14",0.84,0.863,0.79,0.797,3411600.0],["2025-02-18",0.798,0.899,0.781,0.89,8304700.0],["2025-02-19",0.879,0.88,0.823,0.846,3649100.0],["2025-02-20",0.845,0.847,0.81,0.825,2017200.0],["2025-02-21",0.835,0.835,0.782,0.782,3574800.0],["2025-02-24",0.79,0.8,0.755,0.789,2556400.0],["2025-02-25",0.79,0.798,0.76,0.782,3129600.0],["2025-02-26",0.8,0.81,0.78,0.78,2888800.0],["2025-02-27",0.773,0.787,0.75,0.76,2980000.0],["2025-02-28",0.767,0.767,0.732,0.746,2063800.0],["2025-03-03",0.751,0.755,0.721,0.723,2751400.0],["2025-03-04",0.71,0.748,0.681,0.73,3127400.0],["2025-03-05",0.729,0.746,0.713,0.726,1467600.0],["2025-03-06",0.712,0.742,0.695,0.72,3251800.0],["2025-03-07",0.72,0.747,0.71,0.736,4176900.0],["2025-03-10",0.73,0.75,0.692,0.692,4601400.0],["2025-03-11",0.693,0.694,0.638,0.661,5790100.0],["2025-03-12",0.675,0.73,0.64,0.718,5189500.0],["2025-03-13",0.712,0.714,0.685,0.69,3205500.0],["2025-03-14",0.7,0.72,0.675,0.713,3048100.0],["2025-03-17",0.723,0.756,0.72,0.753,12043000.0],["2025-03-18",0.754,0.763,0.732,0.76,8145600.0],["2025-03-19",0.76,0.79,0.76,0.782,8074300.0],["2025-03-20",0.775,0.818,0.76,0.781,7782100.0],["2025-03-21",0.791,0.854,0.75,0.841,16257500.0],["2025-03-24",0.85,0.864,0.8,0.812,8454000.0],["2025-03-25",0.82,0.82,0.758,0.761,6403300.0],["2025-03-26",0.76,0.766,0.722,0.732,5104000.0],["2025-03-27",0.736,0.747,0.711,0.731,3987000.0],["2025-03-28",0.752,0.752,0.69,0.69,2345500.0],["2025-03-31",0.687,0.69,0.653,0.663,2195600.0],["2025-04-01",0.663,0.673,0.642,0.651,2529800.0],["2025-04-02",0.65,0.665,0.62,0.623,3272900.0],["2025-04-03",0.61,0.621,0.548,0.548,4995800.0],["2025-04-04",0.532,0.545,0.46,0.504,7906800.0],["2025-04-07",0.481,0.538,0.45,0.519,4634900.0],["2025-04-08",0.546,0.547,0.481,0.486,5206900.0],["2025-04-09",0.47,0.513,0.398,0.49,15310800.0],["2025-04-10",0.49,0.5,0.46,0.481,2856000.0],["2025-04-11",0.49,0.51,0.471,0.496,4371700.0],["2025-04-14",0.519,0.556,0.5,0.511,4735900.0],["2025-04-15",0.516,0.529,0.501,0.523,2597200.0],["2025-04-16",0.52,0.549,0.51,0.523,4582900.0],["2025-04-17",0.524,0.543,0.514,0.526,1881900.0],["2025-04-21",0.524,0.524,0.483,0.494,1379900.0],["2025-04-22",0.51,0.519,0.485,0.495,2515300.0],["2025-04-23",0.512,0.583,0.51,0.543,7991900.0],["2025-04-24",0.625,0.656,0.583,0.643,9353400.0],["2025-04-25",0.671,0.672,0.605,0.633,5136100.0],["2025-04-28",0.635,0.658,0.588,0.601,3240600.0],["2025-04-29",0.62,0.62,0.578,0.602,3013700.0],["2025-04-30",0.582,0.586,0.54,0.576,2762700.0],["2025-05-01",0.58,0.595,0.571,0.589,1762600.0],["2025-05-02",0.6,0.604,0.57,0.595,1808800.0],["2025-05-05",0.593,0.61,0.582,0.587,1535500.0],["2025-05-06",0.582,0.59,0.554,0.562,1397900.0],["2025-05-07",0.579,0.612,0.559,0.593,3804400.0],["2025-05-08",0.6,0.622,0.593,0.608,3536400.0],["2025-05-09",0.611,0.638,0.601,0.615,2220600.0],["2025-05-12",0.65,0.65,0.594,0.616,3342600.0],["2025-05-13",0.585,0.606,0.54,0.603,4720200.0],["2025-05-14",0.616,0.665,0.605,0.61,5222800.0],["2025-05-15",0.578,0.614,0.551,0.604,3400400.0],["2025-05-16",0.6,0.618,0.59,0.608,1930700.0],["2025-05-19",0.605,0.617,0.585,0.605,2683600.0],["2025-05-20",0.615,0.625,0.596,0.62,3143000.0],["2025-05-21",0.6,0.616,0.586,0.593,2736800.0],["2025-05-22",0.586,0.6,0.57,0.587,1691700.0],["2025-05-23",0.568,0.587,0.565,0.577,1952800.0],["2025-05-27",0.581,0.65,0.572,0.649,5147900.0],["2025-05-28",0.636,0.64,0.613,0.635,1947100.0],["2025-05-29",0.635,0.647,0.626,0.639,1874800.0],["2025-05-30",0.63,0.67,0.62,0.663,4913500.0],["2025-06-02",0.66,0.66,0.6,0.633,4502900.0],["2025-06-03",0.626,0.672,0.61,0.665,3181200.0],["2025-06-04",0.665,0.695,0.665,0.686,2113100.0],["2025-06-05",0.69,0.74,0.674,0.686,3752000.0],["2025-06-06",0.7,0.83,0.7,0.793,7622100.0],["2025-06-09",0.807,1.02,0.767,0.882,15120600.0],["2025-06-10",0.898,0.92,0.85,0.855,4586000.0],["2025-06-11",0.859,0.87,0.814,0.86,3321200.0],["2025-06-12",0.831,0.9,0.826,0.845,2193200.0],["2025-06-13",0.816,0.838,0.78,0.795,2454400.0],["2025-06-16",0.82,0.906,0.811,0.881,3429000.0],["2025-06-17",0.885,0.889,0.83,0.835,2196300.0],["2025-06-18",0.83,0.95,0.83,0.869,4515600.0],["2025-06-20",0.89,0.935,0.871,0.908,8736900.0],["2025-06-23",0.89,0.9,0.834,0.86,2650000.0],["2025-06-24",0.85,0.889,0.85,0.853,1898400.0],["2025-06-25",0.858,0.868,0.812,0.839,1560300.0],["2025-06-26",0.851,0.855,0.8,0.808,2398100.0],["2025-06-27",0.82,0.82,0.751,0.751,20483400.0],["2025-06-30",0.755,0.766,0.672,0.757,9623600.0],["2025-07-01",0.74,0.749,0.705,0.726,1866600.0],["2025-07-02",0.726,0.745,0.722,0.74,2792400.0],["2025-07-03",0.73,0.745,0.719,0.745,1867400.0],["2025-07-07",0.745,0.775,0.734,0.756,2241600.0],["2025-07-08",0.775,0.79,0.734,0.788,3591600.0],["2025-07-09",0.8,0.81,0.77,0.784,1756500.0],["2025-07-10",0.784,0.82,0.771,0.819,1852300.0],["2025-07-11",0.826,0.828,0.781,0.79,2331600.0],["2025-07-14",0.788,0.82,0.776,0.82,1929500.0],["2025-07-15",0.82,0.84,0.76,0.76,2337600.0],["2025-07-16",0.77,0.785,0.75,0.775,1595400.0],["2025-07-17",0.775,0.81,0.763,0.784,2189400.0],["2025-07-18",0.79,0.9,0.78,0.883,4816400.0],["2025-07-21",0.91,1.04,0.908,0.971,7719900.0],["2025-07-22",1.0,1.442,1.0,1.37,39684400.0],["2025-07-23",2.315,2.37,1.46,1.54,252827700.0],["2025-07-24",1.48,1.7,1.36,1.47,32968500.0],["2025-07-25",1.47,1.56,1.34,1.51,14222000.0],["2025-07-28",1.52,1.55,1.35,1.41,10091800.0],["2025-07-29",1.39,1.4,1.23,1.29,7191700.0],["2025-07-30",1.3,1.44,1.3,1.34,7075300.0],["2025-07-31",1.32,1.37,1.28,1.29,4638200.0],["2025-08-01",1.26,1.266,1.17,1.2,5092000.0],["2025-08-04",1.25,1.32,1.22,1.3,4110300.0],["2025-08-05",1.3,1.33,1.25,1.32,3941100.0],["2025-08-06",1.345,1.38,1.28,1.31,2584700.0],["2025-08-07",1.31,1.35,1.28,1.315,1922700.0],["2025-08-08",1.29,1.48,1.28,1.41,9302800.0],["2025-08-11",1.46,1.46,1.28,1.31,8990400.0],["2025-08-12",1.27,1.3,1.16,1.26,7942900.0],["2025-08-13",1.27,1.36,1.22,1.35,6536800.0],["2025-08-14",1.3,1.34,1.27,1.31,3570900.0],["2025-08-15",1.33,1.4,1.31,1.35,4534700.0],["2025-08-18",1.35,1.44,1.32,1.42,5572900.0],["2025-08-19",1.435,1.44,1.25,1.26,6976800.0],["2025-08-20",1.26,1.305,1.21,1.23,4692700.0],["2025-08-21",1.22,1.25,1.18,1.22,2759400.0],["2025-08-22",1.235,1.26,1.2,1.21,3254500.0],["2025-08-25",1.22,1.65,1.21,1.65,45260500.0],["2025-08-26",1.56,1.88,1.48,1.8,30640900.0],["2025-08-27",1.77,1.78,1.63,1.7,9797800.0],["2025-08-28",1.71,1.749,1.61,1.66,9003500.0],["2025-08-29",1.6,1.65,1.52,1.56,5887300.0],["2025-09-02",1.475,1.5,1.41,1.49,5858900.0],["2025-09-03",1.525,1.58,1.47,1.48,3927200.0],["2025-09-04",1.47,1.48,1.43,1.46,2980100.0],["2025-09-05",1.47,1.57,1.46,1.49,4461500.0],["2025-09-08",1.5,1.73,1.44,1.72,14251900.0],["2025-09-09",1.71,1.72,1.59,1.67,6513500.0],["2025-09-10",1.66,1.7,1.59,1.63,5188900.0],["2025-09-11",1.645,2.02,1.64,2.0,18106000.0],["2025-09-12",2.05,2.15,1.93,2.07,18197400.0],["2025-09-15",2.08,2.47,2.07,2.4,28483400.0],["2025-09-16",2.4,2.44,2.22,2.33,12864100.0],["2025-09-17",2.36,2.58,2.22,2.31,16904600.0],["2025-09-18",2.4,2.63,2.335,2.54,15554500.0],["2025-09-19",2.61,2.63,2.42,2.43,12093100.0],["2025-09-22",2.35,3.0,2.33,2.88,23543300.0],["2025-09-23",2.91,3.05,2.62,2.62,20846000.0],["2025-09-24",2.7,2.77,2.32,2.34,13828600.0],["2025-09-25",2.25,2.275,2.1,2.2,10739200.0],["2025-09-26",2.245,2.37,2.12,2.29,8792300.0],["2025-09-29",2.31,2.35,2.11,2.14,8182600.0],["2025-09-30",2.11,2.16,2.04,2.12,6392400.0],["2025-10-01",2.12,2.25,2.09,2.21,8202200.0],["2025-10-02",2.26,2.32,2.148,2.18,8452800.0],["2025-10-03",2.2,2.51,2.175,2.26,13940100.0],["2025-10-06",2.31,2.39,2.135,2.35,9210900.0],["2025-10-07",2.35,2.36,2.185,2.2,7426600.0],["2025-10-08",2.26,2.28,2.17,2.2,4898200.0],["2025-10-09",2.21,2.53,2.205,2.35,11410900.0],["2025-10-10",2.36,2.37,1.95,1.98,16382100.0],["2025-10-13",2.06,2.1,1.97,2.07,5760400.0],["2025-10-14",2.01,2.15,1.91,2.06,5680300.0],["2025-10-15",2.095,2.17,2.055,2.165,4629100.0],["2025-10-16",2.17,2.185,2.04,2.1,4463000.0],["2025-10-17",1.995,2.1,1.99,2.01,4684800.0],["2025-10-20",2.05,2.23,2.043,2.14,5227400.0],["2025-10-21",2.14,2.22,2.075,2.2,5610200.0],["2025-10-22",2.28,2.73,2.225,2.31,43016000.0],["2025-10-23",2.22,2.51,2.16,2.19,11835000.0],["2025-10-24",2.24,2.32,2.08,2.12,14208700.0],["2025-10-27",2.16,2.19,2.095,2.12,5994200.0],["2025-10-28",2.09,2.127,2.01,2.09,6430700.0],["2025-10-29",2.09,2.09,1.95,1.97,6617700.0],["2025-10-30",1.95,1.99,1.895,1.91,3768300.0],["2025-10-31",1.95,1.98,1.88,1.97,4476400.0],["2025-11-03",1.95,1.959,1.83,1.84,4290200.0],["2025-11-04",1.76,1.78,1.67,1.69,4954200.0],["2025-11-05",1.69,1.8,1.68,1.77,4085600.0],["2025-11-06",1.79,1.79,1.65,1.7,5525900.0],["2025-11-07",1.595,1.61,1.45,1.53,9183600.0],["2025-11-10",1.59,1.65,1.55,1.6,3813600.0],["2025-11-11",1.61,1.62,1.533,1.57,3410700.0],["2025-11-12",1.58,1.675,1.58,1.64,3331900.0],["2025-11-13",1.615,1.63,1.49,1.51,4145100.0],["2025-11-14",1.49,1.67,1.49,1.58,4053100.0],["2025-11-17",1.55,1.6,1.51,1.54,2913200.0],["2025-11-18",1.51,1.58,1.49,1.57,2664400.0],["2025-11-19",1.57,1.61,1.52,1.53,2303600.0],["2025-11-20",1.57,1.6,1.43,1.45,4024800.0],["2025-11-21",1.43,1.53,1.41,1.51,3236400.0],["2025-11-24",1.51,1.66,1.5,1.66,5374800.0],["2025-11-25",1.64,1.65,1.555,1.62,2294900.0],["2025-11-26",1.62,1.68,1.57,1.63,3218200.0],["2025-11-28",1.64,1.649,1.601,1.63,1159600.0],["2025-12-01",1.6,1.75,1.57,1.65,4130600.0],["2025-12-02",1.66,1.75,1.622,1.7,3039500.0],["2025-12-03",1.73,1.85,1.675,1.85,5061800.0],["2025-12-04",1.83,1.88,1.8,1.84,3745700.0],["2025-12-05",1.81,1.83,1.77,1.83,3269000.0],["2025-12-08",1.83,1.919,1.79,1.88,3732100.0],["2025-12-09",1.86,1.91,1.78,1.87,3196700.0],["2025-12-10",1.86,1.875,1.75,1.76,3701400.0],["2025-12-11",1.75,1.8,1.702,1.74,2707100.0],["2025-12-12",1.75,1.79,1.72,1.73,2704900.0],["2025-12-15",1.72,1.74,1.57,1.58,3507400.0],["2025-12-16",1.575,1.6,1.51,1.55,2331400.0],["2025-12-17",1.55,1.576,1.5,1.52,2483300.0],["2025-12-18",1.55,1.61,1.54,1.59,2766200.0],["2025-12-19",1.59,1.62,1.54,1.62,3871800.0],["2025-12-22",1.62,1.63,1.56,1.6,2441100.0],["2025-12-23",1.57,1.6,1.545,1.58,1769400.0],["2025-12-24",1.58,1.595,1.55,1.57,684200.0],["2025-12-26",1.57,1.61,1.55,1.59,2004300.0],["2025-12-29",1.57,1.58,1.49,1.49,2407600.0],["2025-12-30",1.5,1.52,1.45,1.47,2200200.0],["2025-12-31",1.46,1.469,1.4,1.41,3132700.0],["2026-01-02",1.43,1.46,1.38,1.46,3369200.0],["2026-01-05",1.45,1.52,1.43,1.5,2112200.0],["2026-01-06",1.5,1.51,1.43,1.48,2455400.0],["2026-01-07",1.49,1.57,1.47,1.48,2167100.0],["2026-01-08",1.47,1.54,1.45,1.48,1999600.0],["2026-01-09",1.49,1.5,1.44,1.46,2030100.0],["2026-01-12",1.46,1.5,1.43,1.46,1728600.0],["2026-01-13",1.47,1.48,1.4,1.41,3076700.0],["2026-01-14",1.41,1.42,1.36,1.39,2596900.0],["2026-01-15",1.38,1.42,1.34,1.4,2496100.0],["2026-01-16",1.39,1.4,1.36,1.37,1867600.0],["2026-01-20",1.33,1.34,1.28,1.29,2806300.0],["2026-01-21",1.29,1.33,1.26,1.3,2598900.0],["2026-01-22",1.32,1.36,1.32,1.33,2137600.0],["2026-01-23",1.34,1.37,1.29,1.3,1805100.0],["2026-01-26",1.28,1.29,1.25,1.25,1534400.0],["2026-01-27",1.26,1.31,1.25,1.29,2088700.0],["2026-01-28",1.29,1.3,1.21,1.22,2267100.0],["2026-01-29",1.22,1.23,1.16,1.21,2583700.0],["2026-01-30",1.19,1.2,1.14,1.16,2716800.0],["2026-02-02",1.15,1.18,1.07,1.09,5061800.0],["2026-02-03",1.1,1.175,1.085,1.16,4728100.0],["2026-02-04",1.16,1.17,1.04,1.06,5417400.0],["2026-02-05",1.05,1.07,0.932,0.988,9940700.0],["2026-02-06",0.986,1.03,0.95,1.0,3528700.0],["2026-02-09",1.0,1.06,0.981,1.02,4831200.0],["2026-02-10",1.02,1.05,1.0,1.04,3434100.0],["2026-02-11",1.04,1.05,0.933,0.933,3327500.0],["2026-02-12",0.948,0.956,0.834,0.858,3083900.0],["2026-02-13",0.87,0.955,0.86,0.86,3583900.0],["2026-02-17",0.88,0.887,0.802,0.807,3283000.0],["2026-02-18",0.81,0.885,0.784,0.832,3015000.0],["2026-02-19",0.848,0.848,0.778,0.808,2895300.0],["2026-02-20",0.821,0.85,0.785,0.805,1892200.0],["2026-02-23",0.8,0.838,0.78,0.8,2184600.0],["2026-02-24",0.801,0.822,0.783,0.791,1818100.0],["2026-02-25",0.808,0.863,0.8,0.84,1713400.0],["2026-02-26",0.858,0.906,0.845,0.868,2077700.0],["2026-02-27",0.938,0.995,0.901,0.968,6845400.0],["2026-03-02",0.927,0.966,0.881,0.893,3612400.0],["2026-03-03",0.9,0.932,0.885,0.903,1985100.0],["2026-03-04",0.9,1.1,0.9,1.08,5249000.0],["2026-03-05",1.14,1.17,1.0,1.0,9803600.0],["2026-03-06",0.88,0.935,0.76,0.76,26268000.0],["2026-03-09",0.782,0.817,0.7,0.803,10922600.0],["2026-03-10",0.83,0.844,0.75,0.75,5159200.0],["2026-03-11",0.772,0.82,0.751,0.76,3099900.0],["2026-03-12",0.76,0.78,0.727,0.738,3189200.0],["2026-03-13",0.744,0.775,0.72,0.724,3062600.0],["2026-03-16",0.746,0.746,0.71,0.71,2029400.0],["2026-03-17",0.712,0.729,0.7,0.7,2029200.0],["2026-03-18",0.718,0.718,0.69,0.702,1905300.0],["2026-03-19",0.69,0.7,0.665,0.68,2062800.0],["2026-03-20",0.682,0.694,0.59,0.626,9599400.0],["2026-03-23",0.627,0.709,0.627,0.665,5336800.0],["2026-03-24",0.669,0.679,0.59,0.652,2599100.0],["2026-03-25",0.67,0.7,0.665,0.68,2395200.0],["2026-03-26",0.675,0.72,0.663,0.671,1972000.0],["2026-03-27",0.67,0.672,0.64,0.64,2485000.0],["2026-03-30",0.656,0.719,0.643,0.671,3585400.0],["2026-03-31",0.68,0.773,0.675,0.77,4102400.0],["2026-04-01",0.791,0.791,0.71,0.718,3093000.0],["2026-04-02",0.723,0.77,0.71,0.768,1730000.0],["2026-04-06",0.77,0.796,0.753,0.781,2402000.0],["2026-04-07",0.76,0.77,0.73,0.74,1898300.0],["2026-04-08",0.78,0.819,0.755,0.77,2968200.0],["2026-04-09",0.763,0.775,0.73,0.74,1760300.0],["2026-04-10",0.746,0.81,0.741,0.768,2525000.0],["2026-04-13",0.814,0.97,0.784,0.935,23025700.0],["2026-04-14",1.11,1.14,0.87,0.88,40522000.0],["2026-04-15",0.9,1.15,0.89,1.12,25726800.0],["2026-04-16",1.11,1.27,1.04,1.2,16457200.0],["2026-04-17",1.24,1.4,1.2,1.28,19583600.0],["2026-04-20",1.21,1.32,1.2,1.28,7471000.0],["2026-04-21",1.29,1.48,1.24,1.4,11739100.0],["2026-04-22",1.42,1.46,1.3,1.33,9262000.0],["2026-04-23",1.31,1.34,1.2,1.29,7697100.0],["2026-04-24",1.33,1.428,1.3,1.33,8357400.0],["2026-04-27",1.33,1.43,1.25,1.38,8743300.0],["2026-04-28",1.38,1.55,1.35,1.52,9603300.0],["2026-04-29",1.54,1.57,1.44,1.49,7187200.0],["2026-04-30",1.5,1.695,1.46,1.65,11682300.0],["2026-05-01",1.65,1.83,1.585,1.73,10825000.0],["2026-05-04",1.75,1.75,1.41,1.44,11268200.0],["2026-05-05",1.47,1.48,1.32,1.46,9749500.0],["2026-05-06",1.47,1.48,1.38,1.4,5218100.0],["2026-05-07",1.395,1.465,1.39,1.39,4399100.0],["2026-05-08",1.38,1.44,1.33,1.37,4566200.0],["2026-05-11",1.359,1.44,1.29,1.32,15099100.0],["2026-05-12",1.21,1.25,1.07,1.13,14073900.0],["2026-05-13",1.13,1.159,1.04,1.095,9855500.0],["2026-05-14",1.08,1.2,1.07,1.11,8693300.0],["2026-05-15",1.09,1.17,1.09,1.11,5145300.0],["2026-05-18",1.12,1.175,1.07,1.07,5130900.0],["2026-05-19",1.05,1.07,1.0,1.0,9541100.0],["2026-05-20",1.015,1.02,0.951,0.96,6462400.0],["2026-05-21",0.95,1.02,0.94,0.99,5611900.0],["2026-05-22",1.02,1.06,1.0,1.0,4762000.0],["2026-05-26",1.03,1.23,1.02,1.2,11469400.0],["2026-05-27",1.2,1.32,1.2,1.26,9060000.0],["2026-05-28",1.25,1.285,1.22,1.22,5240300.0],["2026-05-29",1.23,1.29,1.21,1.25,6223400.0],["2026-06-01",1.19,1.2,1.07,1.1,11736900.0],["2026-06-02",1.07,1.18,1.04,1.145,6856100.0],["2026-06-03",1.13,1.145,1.03,1.045,7650900.0],["2026-06-04",1.02,1.057,1.0,1.0,5905800.0],["2026-06-05",0.99,0.995,0.877,0.9,11937700.0],["2026-06-08",0.92,0.96,0.872,0.873,6297100.0],["2026-06-09",0.89,0.925,0.853,0.86,6073400.0],["2026-06-10",0.847,0.893,0.788,0.79,5963000.0],["2026-06-11",0.8,0.811,0.773,0.781,4370700.0],["2026-06-12",0.79,0.81,0.756,0.767,3664800.0],["2026-06-15",0.79,0.815,0.75,0.75,5450000.0],["2026-06-16",0.752,0.82,0.752,0.791,6029800.0],["2026-06-17",0.803,0.86,0.8,0.801,7916400.0],["2026-06-18",0.831,0.84,0.78,0.79,7305100.0],["2026-06-22",0.797,0.797,0.74,0.74,5421200.0],["2026-06-23",0.74,0.76,0.72,0.72,3817700.0],["2026-06-24",0.729,0.734,0.681,0.71,6163700.0],["2026-06-25",0.722,0.778,0.697,0.77,4904600.0],["2026-06-26",0.768,0.848,0.742,0.749,22272300.0],["2026-06-29",0.763,0.788,0.725,0.765,5987200.0],["2026-06-30",0.777,0.81,0.76,0.778,5176200.0],["2026-07-01",0.77,0.79,0.73,0.73,5067800.0],["2026-07-02",0.74,0.776,0.72,0.72,4958300.0],["2026-07-06",0.72,0.758,0.713,0.739,3461200.0],["2026-07-07",0.737,0.758,0.701,0.701,4693800.0],["2026-07-08",0.7,0.736,0.7,0.731,6089100.0],["2026-07-09",0.74,0.8,0.731,0.76,6869000.0],["2026-07-10",0.7595,0.8099,0.74,0.7628,4541580.0],["2026-08-05",0.76,0.76,0.7106,0.7215,4129145.266309],["2026-08-06",0.7118,0.758,0.7025,0.7286,3823992.600684],["2026-08-07",0.725,0.7376,0.7077,0.7258,3948059.886002],["2026-08-10",0.74,0.74,0.6922,0.7002,7584904.487782],["2026-08-11",0.65,0.6546,0.6,0.62,12968090.504153],["2026-08-12",0.624,0.625,0.5701,0.5751,15313433.114326],["2026-08-13",0.5918,0.6588,0.585,0.6317,10507683.311248]]}