{"t":"IBRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-07-28",37.0,38.48,31.05,34.64,12758700.0],["2015-07-29",34.85,37.5,33.6,34.99,2027200.0],["2015-07-30",34.55,34.85,31.5,31.5,1123600.0],["2015-07-31",31.5,32.0,30.16,30.6,699700.0],["2015-08-03",32.6,32.69,27.5,27.66,1449300.0],["2015-08-04",27.6,30.0,27.1,30.0,725200.0],["2015-08-05",30.49,32.13,29.11,31.48,489300.0],["2015-08-06",31.97,31.97,28.12,28.96,575200.0],["2015-08-07",29.0,30.0,28.011,28.45,684800.0],["2015-08-10",29.05,29.25,25.55,27.01,793700.0],["2015-08-11",26.75,26.955,24.68,25.35,582600.0],["2015-08-12",24.9,25.2,23.25,24.7,869500.0],["2015-08-13",24.22,24.98,22.86,23.15,614000.0],["2015-08-14",22.66,23.95,21.64,22.6,461400.0],["2015-08-17",22.35,23.0,20.78,21.91,488300.0],["2015-08-18",22.3,24.75,21.33,23.74,1001700.0],["2015-08-19",23.25,26.13,22.74,25.88,639300.0],["2015-08-20",25.62,28.0,24.7,25.12,600800.0],["2015-08-21",24.8,24.87,22.6,23.8,530700.0],["2015-08-24",20.51,21.9,18.0,21.9,627900.0],["2015-08-25",22.69,23.74,20.53,20.83,403800.0],["2015-08-26",22.06,22.925,18.8,19.3,579500.0],["2015-08-27",19.55,20.908,19.39,19.51,544800.0],["2015-08-28",19.4,19.97,18.3,18.56,638000.0],["2015-08-31",18.68,18.98,17.06,17.12,595000.0],["2015-09-01",16.95,18.73,15.972,18.55,688600.0],["2015-09-02",19.04,19.74,17.64,19.4,579400.0],["2015-09-03",19.48,21.4,18.67,19.01,612500.0],["2015-09-04",18.99,19.46,18.72,18.86,219000.0],["2015-09-08",19.39,19.42,18.4,19.03,384800.0],["2015-09-09",19.0,19.46,18.06,18.39,318500.0],["2015-09-10",18.14,18.86,17.8,17.98,239100.0],["2015-09-11",17.89,18.36,17.57,18.13,234200.0],["2015-09-14",18.29,18.29,17.27,17.59,276800.0],["2015-09-15",17.46,18.25,16.95,18.15,230300.0],["2015-09-16",18.32,18.96,18.202,18.91,330000.0],["2015-09-17",18.9,19.32,18.43,18.92,274800.0],["2015-09-18",18.76,19.87,18.521,19.48,591000.0],["2015-09-21",19.45,19.48,18.4,18.55,347600.0],["2015-09-22",18.42,18.42,17.27,17.88,377700.0],["2015-09-23",17.98,18.26,17.159,17.23,238900.0],["2015-09-24",17.15,17.45,16.69,16.99,224000.0],["2015-09-25",16.96,17.48,15.34,16.1,304600.0],["2015-09-28",15.75,15.85,12.75,13.1,685100.0],["2015-09-29",13.03,13.376,11.03,11.39,675900.0],["2015-09-30",11.75,12.99,10.87,11.46,1879700.0],["2015-10-01",11.47,12.04,10.44,11.06,730600.0],["2015-10-02",10.7,12.23,10.58,12.23,758200.0],["2015-10-05",12.52,12.74,11.17,12.01,582100.0],["2015-10-06",12.06,12.06,10.7,11.55,580200.0],["2015-10-07",11.43,13.62,11.39,13.45,596800.0],["2015-10-08",13.45,13.71,12.87,13.3,632700.0],["2015-10-09",13.4,13.7,12.73,13.09,556300.0],["2015-10-12",13.19,13.489,12.1,12.16,373100.0],["2015-10-13",12.06,12.32,11.62,11.82,223400.0],["2015-10-14",11.9,12.08,10.75,11.46,338300.0],["2015-10-15",11.56,12.78,11.261,12.77,354000.0],["2015-10-16",12.88,13.02,12.27,12.71,249300.0],["2015-10-19",12.71,13.289,12.31,12.65,340800.0],["2015-10-20",12.59,12.95,12.3,12.37,273300.0],["2015-10-21",12.35,12.73,11.78,12.01,281700.0],["2015-10-22",12.06,12.21,10.7,10.94,619000.0],["2015-10-23",11.27,11.33,10.1,10.66,775100.0],["2015-10-26",10.91,10.971,10.17,10.75,247300.0],["2015-10-27",10.93,11.07,10.27,11.03,307300.0],["2015-10-28",11.13,12.25,10.77,11.98,640400.0],["2015-10-29",11.95,12.54,11.751,12.07,299900.0],["2015-10-30",12.2,12.36,11.3,11.9,436500.0],["2015-11-02",12.0,13.0,11.93,12.88,271100.0],["2015-11-03",13.0,15.56,13.0,15.45,911200.0],["2015-11-04",15.95,18.17,15.19,17.86,1223500.0],["2015-11-05",17.72,19.428,17.25,17.89,1073400.0],["2015-11-06",17.82,18.82,16.67,17.19,497500.0],["2015-11-09",17.01,18.83,16.43,18.22,501700.0],["2015-11-10",18.07,18.49,16.96,17.13,319500.0],["2015-11-11",17.13,17.352,15.25,16.25,482200.0],["2015-11-12",16.88,18.298,16.3,17.2,545700.0],["2015-11-13",17.09,17.32,15.31,15.68,433400.0],["2015-11-16",15.6,16.5,14.9,15.72,318500.0],["2015-11-17",15.87,16.295,14.46,14.7,443500.0],["2015-11-18",14.92,15.83,14.51,15.71,346200.0],["2015-11-19",15.58,16.04,15.11,15.54,154700.0],["2015-11-20",15.63,16.25,15.326,15.77,156300.0],["2015-11-23",15.8,15.99,15.36,15.42,187200.0],["2015-11-24",15.21,15.79,15.07,15.74,301300.0],["2015-11-25",15.8,17.9,15.8,16.62,677200.0],["2015-11-27",16.62,16.71,16.14,16.3,108600.0],["2015-11-30",16.49,16.49,15.762,16.31,404300.0],["2015-12-01",16.51,16.76,16.1,16.49,277300.0],["2015-12-02",16.61,17.85,16.42,17.14,466100.0],["2015-12-03",17.32,17.71,15.67,15.99,491400.0],["2015-12-04",16.0,16.07,14.27,15.51,470700.0],["2015-12-07",15.63,15.92,14.51,15.86,413000.0],["2015-12-08",15.74,16.47,15.26,15.94,333800.0],["2015-12-09",15.71,15.88,14.65,15.45,427800.0],["2015-12-10",15.31,15.72,15.06,15.66,254600.0],["2015-12-11",15.33,15.4,14.62,15.06,269000.0],["2015-12-14",15.34,16.35,14.98,16.22,645600.0],["2015-12-15",16.4,17.57,16.1,17.48,676400.0],["2015-12-16",17.61,18.2,16.89,17.69,562400.0],["2015-12-17",17.71,17.96,15.58,15.67,636400.0],["2015-12-18",15.58,16.285,15.15,15.67,3207900.0],["2015-12-21",15.81,15.99,15.17,15.89,256000.0],["2015-12-22",16.7,16.7,15.78,16.22,326900.0],["2015-12-23",16.32,17.45,15.958,17.15,331400.0],["2015-12-24",17.3,17.47,16.78,16.96,112400.0],["2015-12-28",16.8,17.02,16.24,16.79,176100.0],["2015-12-29",16.86,17.26,16.8,17.23,198700.0],["2015-12-30",17.13,18.74,17.13,18.52,524700.0],["2015-12-31",18.48,18.48,17.21,17.33,317900.0],["2016-01-04",16.9,16.9,15.54,15.75,565500.0],["2016-01-05",15.82,16.25,15.6,15.63,297500.0],["2016-01-06",15.4,15.49,14.72,15.04,507400.0],["2016-01-07",14.75,14.75,12.88,12.96,569600.0],["2016-01-08",13.17,13.92,13.0,13.78,611900.0],["2016-01-11",14.5,14.5,12.35,13.54,865400.0],["2016-01-12",13.67,14.35,13.14,13.76,405900.0],["2016-01-13",13.89,14.23,11.83,11.91,502700.0],["2016-01-14",11.95,13.16,11.12,12.91,505600.0],["2016-01-15",12.1,12.9,11.6,12.45,426400.0],["2016-01-19",12.67,12.77,11.33,11.63,461200.0],["2016-01-20",11.64,12.71,10.75,12.48,718700.0],["2016-01-21",12.59,13.09,12.0,12.37,343300.0],["2016-01-22",12.75,12.94,12.21,12.68,282200.0],["2016-01-25",12.67,13.31,12.17,12.24,607400.0],["2016-01-26",12.34,12.34,11.01,11.99,450800.0],["2016-01-27",12.02,12.04,10.75,10.79,513100.0],["2016-01-28",11.11,11.16,10.24,10.3,408000.0],["2016-01-29",10.27,11.03,10.0,10.3,500700.0],["2016-02-01",10.31,10.42,9.65,9.75,402000.0],["2016-02-02",9.63,9.65,8.9,9.03,347100.0],["2016-02-03",9.05,9.06,8.01,8.55,762700.0],["2016-02-04",8.55,9.08,8.31,8.5,566700.0],["2016-02-05",8.36,8.56,7.81,7.84,532900.0],["2016-02-08",7.52,7.92,6.34,6.8,1097300.0],["2016-02-09",6.7,7.083,6.32,6.8,637300.0],["2016-02-10",6.82,7.345,6.15,6.36,654100.0],["2016-02-11",6.15,6.6,6.1,6.33,488500.0],["2016-02-12",6.39,6.83,6.21,6.5,427600.0],["2016-02-16",6.81,7.81,6.51,7.6,752000.0],["2016-02-17",7.86,7.99,7.52,7.76,504200.0],["2016-02-18",7.76,7.99,7.27,7.5,419200.0],["2016-02-19",7.45,8.49,7.09,8.14,454200.0],["2016-02-22",8.32,8.38,7.7,7.84,312200.0],["2016-02-23",7.71,7.76,7.25,7.35,232800.0],["2016-02-24",7.26,7.54,7.05,7.47,218300.0],["2016-02-25",7.41,7.455,7.02,7.16,202000.0],["2016-02-26",7.28,7.51,7.08,7.41,210100.0],["2016-02-29",7.4,7.62,6.82,6.88,272000.0],["2016-03-01",6.95,7.45,6.74,7.13,447000.0],["2016-03-02",7.12,7.94,7.1,7.81,536900.0],["2016-03-03",7.89,7.92,7.38,7.6,297900.0],["2016-03-04",7.59,9.05,7.45,8.87,643300.0],["2016-03-07",8.96,10.3,8.77,9.61,871500.0],["2016-03-08",9.61,9.75,8.78,9.15,326900.0],["2016-03-09",9.21,9.21,8.36,8.94,222600.0],["2016-03-10",9.0,9.29,8.21,8.45,273300.0],["2016-03-11",7.99,8.75,7.577,8.17,711200.0],["2016-03-14",8.2,8.63,8.11,8.37,386400.0],["2016-03-15",8.19,8.27,7.53,7.7,302300.0],["2016-03-16",7.6,7.92,7.37,7.55,306100.0],["2016-03-17",7.57,7.605,7.17,7.22,438900.0],["2016-03-18",7.24,7.45,6.91,7.27,940000.0],["2016-03-21",7.2,8.183,7.1,8.05,423200.0],["2016-03-22",8.02,8.68,8.0,8.67,394000.0],["2016-03-23",8.6,8.99,8.345,8.6,444500.0],["2016-03-24",8.35,8.45,7.79,8.1,474800.0],["2016-03-28",8.14,8.78,7.86,8.61,210800.0],["2016-03-29",8.31,8.55,7.89,8.5,396800.0],["2016-03-30",8.42,8.89,8.09,8.21,282600.0],["2016-03-31",8.0,8.61,8.0,8.22,275400.0],["2016-04-01",8.12,8.65,7.99,8.63,439600.0],["2016-04-04",8.6,9.89,8.53,9.72,611000.0],["2016-04-05",9.58,9.7,8.66,8.7,386600.0],["2016-04-06",8.72,9.59,8.71,9.56,593400.0],["2016-04-07",9.4,9.85,9.22,9.53,366800.0],["2016-04-08",9.72,9.72,8.6,8.93,372400.0],["2016-04-11",8.84,9.04,8.56,8.75,180000.0],["2016-04-12",8.63,9.11,8.52,8.99,126300.0],["2016-04-13",9.05,9.39,8.93,9.29,265900.0],["2016-04-14",9.16,10.09,9.16,10.04,391200.0],["2016-04-15",9.98,10.04,9.405,9.82,336800.0],["2016-04-18",9.86,9.96,9.551,9.8,326100.0],["2016-04-19",9.73,10.26,8.818,9.28,459700.0],["2016-04-20",9.3,9.62,9.09,9.37,178400.0],["2016-04-21",9.37,9.94,9.29,9.74,324600.0],["2016-04-22",9.69,10.0,9.47,9.78,226600.0],["2016-04-25",9.8,10.09,9.48,9.7,191700.0],["2016-04-26",9.63,9.63,9.12,9.49,272300.0],["2016-04-27",9.43,9.45,8.63,8.73,450600.0],["2016-04-28",8.7,9.012,8.54,8.59,425400.0],["2016-04-29",8.6,8.67,8.16,8.29,215900.0],["2016-05-02",8.33,8.43,7.836,8.4,236000.0],["2016-05-03",8.34,8.42,8.06,8.14,157800.0],["2016-05-04",8.01,8.16,7.71,7.81,318100.0],["2016-05-05",7.86,7.88,7.36,7.55,187900.0],["2016-05-06",7.44,8.1,7.4,8.0,223500.0],["2016-05-09",8.04,8.52,7.92,8.39,126800.0],["2016-05-10",8.41,8.48,7.92,8.16,140800.0],["2016-05-11",8.17,8.32,7.728,7.75,186900.0],["2016-05-12",7.85,7.85,6.29,6.77,716900.0],["2016-05-13",6.78,6.95,6.51,6.67,440200.0],["2016-05-16",6.74,6.92,6.6,6.79,395100.0],["2016-05-17",6.78,7.0,6.65,6.79,413700.0],["2016-05-18",6.73,6.94,6.66,6.75,315400.0],["2016-05-19",6.61,6.75,5.43,5.77,1100600.0],["2016-05-20",5.77,6.23,5.532,6.05,781300.0],["2016-05-23",6.02,6.77,5.89,6.61,448100.0],["2016-05-24",6.75,7.26,6.4,7.24,416700.0],["2016-05-25",7.28,7.62,7.16,7.41,413600.0],["2016-05-26",7.39,7.405,7.11,7.16,504400.0],["2016-05-27",7.21,7.45,7.11,7.4,480100.0],["2016-05-31",7.49,7.84,7.35,7.62,626500.0],["2016-06-01",7.58,7.97,7.4,7.81,390900.0],["2016-06-02",7.65,8.13,7.6,7.87,504400.0],["2016-06-03",7.85,7.88,7.39,7.73,319600.0],["2016-06-06",7.72,7.85,7.44,7.76,191000.0],["2016-06-07",7.7,7.72,7.38,7.63,250900.0],["2016-06-08",7.6,7.6,7.36,7.48,181100.0],["2016-06-09",7.43,7.54,6.99,7.07,187600.0],["2016-06-10",6.96,7.02,6.65,6.7,315600.0],["2016-06-13",6.64,6.84,6.34,6.46,230800.0],["2016-06-14",6.42,6.645,6.34,6.52,308000.0],["2016-06-15",6.55,6.74,6.39,6.5,287100.0],["2016-06-16",6.4,6.83,6.36,6.64,221600.0],["2016-06-17",6.69,6.69,6.41,6.41,253600.0],["2016-06-20",6.53,6.665,6.36,6.51,241800.0],["2016-06-21",6.5,6.5,6.01,6.43,326700.0],["2016-06-22",6.39,6.61,6.13,6.21,222700.0],["2016-06-23",6.31,6.74,6.24,6.73,292600.0],["2016-06-24",6.25,6.53,6.0,6.06,1080100.0],["2016-06-27",6.02,6.07,5.43,5.81,725400.0],["2016-06-28",5.92,6.22,5.81,6.07,364600.0],["2016-06-29",6.17,6.3,6.02,6.23,379000.0],["2016-06-30",6.26,6.34,6.09,6.22,291300.0],["2016-07-01",6.18,6.73,6.18,6.55,269300.0],["2016-07-05",6.51,6.66,6.129,6.31,287900.0],["2016-07-06",6.22,6.55,6.065,6.5,128300.0],["2016-07-07",6.53,6.68,6.44,6.62,183300.0],["2016-07-08",6.64,6.85,6.5,6.72,301700.0],["2016-07-11",6.76,6.85,6.61,6.7,151200.0],["2016-07-12",6.81,7.17,6.81,7.02,245600.0],["2016-07-13",7.05,7.13,6.36,6.39,243500.0],["2016-07-14",6.47,6.485,6.2,6.3,498200.0],["2016-07-15",6.34,6.56,6.27,6.52,260100.0],["2016-07-18",6.53,6.77,6.42,6.49,263600.0],["2016-07-19",6.48,6.5,5.892,6.03,326600.0],["2016-07-20",6.07,6.45,5.98,6.43,198800.0],["2016-07-21",6.47,6.55,6.31,6.38,158300.0],["2016-07-22",6.43,6.49,6.25,6.41,99400.0],["2016-07-25",6.49,6.55,6.18,6.35,137900.0],["2016-07-26",6.33,6.72,6.25,6.62,139100.0],["2016-07-27",6.65,6.92,6.65,6.89,152300.0],["2016-07-28",6.86,7.0,6.82,6.99,233300.0],["2016-07-29",7.0,7.0,6.74,6.83,133300.0],["2016-08-01",6.93,7.32,6.85,7.27,298900.0],["2016-08-02",7.28,7.67,7.02,7.5,254100.0],["2016-08-03",7.52,7.84,7.275,7.67,254900.0],["2016-08-04",7.72,7.745,7.23,7.26,187000.0],["2016-08-05",7.27,7.55,7.25,7.43,248600.0],["2016-08-08",7.46,7.67,7.23,7.38,246100.0],["2016-08-09",7.45,7.45,7.07,7.31,153000.0],["2016-08-10",7.29,7.29,6.86,6.97,237800.0],["2016-08-11",7.0,7.3,6.88,7.27,278000.0],["2016-08-12",7.3,7.51,7.24,7.39,222600.0],["2016-08-15",7.47,7.83,7.42,7.59,228000.0],["2016-08-16",7.56,7.76,7.22,7.23,267400.0],["2016-08-17",7.2,7.23,6.85,7.01,208500.0],["2016-08-18",7.04,7.18,6.89,7.08,170400.0],["2016-08-19",7.07,7.32,7.028,7.16,117800.0],["2016-08-22",7.2,7.96,7.16,7.87,453400.0],["2016-08-23",7.98,8.52,7.66,8.13,433200.0],["2016-08-24",8.15,8.45,7.39,7.48,338800.0],["2016-08-25",7.49,7.85,7.35,7.58,255300.0],["2016-08-26",7.59,7.94,7.53,7.91,180000.0],["2016-08-29",7.92,8.18,7.79,8.08,172700.0],["2016-08-30",8.18,8.6,8.015,8.46,305600.0],["2016-08-31",8.39,8.55,8.005,8.09,201900.0],["2016-09-01",8.13,8.19,7.81,8.04,175200.0],["2016-09-02",8.02,8.25,7.8,8.01,116500.0],["2016-09-06",8.0,8.81,8.0,8.68,397500.0],["2016-09-07",8.69,8.95,8.683,8.85,268800.0],["2016-09-08",8.7,8.85,8.56,8.82,196400.0],["2016-09-09",8.65,8.94,8.27,8.29,333100.0],["2016-09-12",8.27,8.85,8.15,8.85,265100.0],["2016-09-13",8.73,8.77,8.35,8.66,154300.0],["2016-09-14",8.7,8.94,8.6,8.91,173200.0],["2016-09-15",8.93,9.0,8.7,8.9,241600.0],["2016-09-16",8.74,9.26,8.71,9.23,839200.0],["2016-09-19",9.33,9.6,8.32,8.38,515900.0],["2016-09-20",8.49,8.49,7.76,7.79,472800.0],["2016-09-21",7.85,8.1,7.57,7.8,398200.0],["2016-09-22",7.86,8.24,7.61,8.23,300500.0],["2016-09-23",8.16,8.31,7.88,7.91,282600.0],["2016-09-26",7.89,7.978,7.72,7.81,173700.0],["2016-09-27",7.78,8.11,7.7,7.85,228200.0],["2016-09-28",7.9,8.02,7.53,7.82,178200.0],["2016-09-29",7.81,8.05,7.38,7.4,203500.0],["2016-09-30",7.46,7.86,7.33,7.78,201600.0],["2016-10-03",7.69,7.84,7.51,7.59,136900.0],["2016-10-04",7.59,7.75,7.43,7.48,174200.0],["2016-10-05",7.51,7.83,7.48,7.76,199100.0],["2016-10-06",7.65,7.666,7.19,7.23,184900.0],["2016-10-07",7.29,7.43,7.185,7.32,112100.0],["2016-10-10",7.4,7.69,7.4,7.59,129200.0],["2016-10-11",7.47,7.75,7.26,7.41,173900.0],["2016-10-12",7.43,7.43,6.82,6.87,212400.0],["2016-10-13",6.76,6.965,6.73,6.88,194900.0],["2016-10-14",7.01,7.01,6.59,6.61,208500.0],["2016-10-17",6.61,6.61,6.19,6.23,234400.0],["2016-10-18",6.35,6.85,6.25,6.7,235000.0],["2016-10-19",6.71,6.755,6.31,6.48,139500.0],["2016-10-20",6.5,6.7,6.36,6.67,83000.0],["2016-10-21",6.62,6.76,6.51,6.63,85200.0],["2016-10-24",6.74,6.74,6.45,6.63,122200.0],["2016-10-25",6.61,6.67,6.465,6.48,106700.0],["2016-10-26",6.48,6.65,6.34,6.39,119700.0],["2016-10-27",6.48,6.55,6.11,6.17,165900.0],["2016-10-28",6.14,6.2,5.85,5.97,234800.0],["2016-10-31",5.98,6.06,5.85,5.99,113400.0],["2016-11-01",5.94,6.119,5.852,6.1,129300.0],["2016-11-02",6.1,6.1,5.83,5.91,103800.0],["2016-11-03",5.91,6.06,5.63,5.69,180500.0],["2016-11-04",5.7,6.1,5.7,5.96,176700.0],["2016-11-07",6.18,6.41,6.11,6.23,175200.0],["2016-11-08",6.16,6.457,5.837,6.22,145900.0],["2016-11-09",6.5,7.44,6.5,7.41,497100.0],["2016-11-10",7.51,7.95,7.19,7.7,382000.0],["2016-11-11",7.62,7.85,7.43,7.57,315700.0],["2016-11-14",7.55,7.64,7.16,7.5,275100.0],["2016-11-15",7.48,7.59,7.22,7.5,253100.0],["2016-11-16",7.49,7.83,7.45,7.69,411600.0],["2016-11-17",7.78,7.83,7.48,7.5,418700.0],["2016-11-18",7.56,7.77,7.51,7.59,225100.0],["2016-11-21",7.71,7.71,7.49,7.55,163100.0],["2016-11-22",7.52,7.63,7.37,7.45,188000.0],["2016-11-23",7.35,7.5,7.1,7.48,333600.0],["2016-11-25",7.5,7.5,7.25,7.47,65300.0],["2016-11-28",7.4,7.45,7.04,7.06,115100.0],["2016-11-29",7.05,7.13,6.76,6.83,226100.0],["2016-11-30",6.9,6.996,6.53,6.54,186400.0],["2016-12-01",6.59,6.68,6.19,6.23,226600.0],["2016-12-02",6.22,6.53,6.22,6.33,206100.0],["2016-12-05",6.45,6.64,6.31,6.42,331400.0],["2016-12-06",6.44,6.58,6.34,6.52,207100.0],["2016-12-07",6.44,6.57,6.25,6.33,257800.0],["2016-12-08",6.33,6.6,6.1,6.54,366200.0],["2016-12-09",6.6,6.71,6.41,6.46,410100.0],["2016-12-12",6.4,6.58,6.22,6.31,398600.0],["2016-12-13",6.25,6.56,6.25,6.39,282800.0],["2016-12-14",6.39,6.54,6.23,6.27,176000.0],["2016-12-15",6.32,6.48,6.25,6.38,290000.0],["2016-12-16",6.39,6.531,6.16,6.28,439400.0],["2016-12-19",6.28,6.48,6.05,6.15,230200.0],["2016-12-20",6.19,6.258,5.97,6.06,287000.0],["2016-12-21",6.05,6.12,5.86,5.92,228600.0],["2016-12-22",6.0,6.06,5.83,5.83,258900.0],["2016-12-23",5.82,6.18,5.8,6.15,222200.0],["2016-12-27",6.01,6.28,6.01,6.11,252700.0],["2016-12-28",6.1,6.11,5.83,5.95,198900.0],["2016-12-29",5.98,6.01,5.81,5.92,143700.0],["2016-12-30",5.95,6.0,5.6,5.72,284800.0],["2017-01-03",5.74,5.93,5.604,5.91,297800.0],["2017-01-04",5.94,6.11,5.82,6.08,315200.0],["2017-01-05",6.2,6.45,6.18,6.34,284700.0],["2017-01-06",6.38,6.55,6.3,6.51,153800.0],["2017-01-09",6.55,6.68,6.38,6.62,144700.0],["2017-01-10",6.66,6.68,6.4,6.56,185300.0],["2017-01-11",6.55,6.59,6.11,6.27,237400.0],["2017-01-12",6.2,6.44,6.04,6.29,160300.0],["2017-01-13",6.24,6.65,6.22,6.46,110600.0],["2017-01-17",6.35,6.44,6.11,6.2,175900.0],["2017-01-18",6.25,6.31,6.095,6.2,170000.0],["2017-01-19",6.2,6.339,6.1,6.29,172500.0],["2017-01-20",6.28,6.43,6.2,6.24,135600.0],["2017-01-23",6.21,6.74,6.06,6.38,809700.0],["2017-01-24",5.96,6.03,5.52,5.65,783700.0],["2017-01-25",5.77,5.77,5.52,5.67,449100.0],["2017-01-26",5.68,5.7,5.19,5.32,624900.0],["2017-01-27",5.38,5.46,5.13,5.37,264900.0],["2017-01-30",5.4,5.4,5.11,5.16,293800.0],["2017-01-31",5.17,5.39,4.96,5.36,411900.0],["2017-02-01",5.36,5.45,5.1,5.24,178900.0],["2017-02-02",5.22,5.25,5.08,5.16,118300.0],["2017-02-03",5.2,5.25,5.12,5.24,162200.0],["2017-02-06",5.2,5.26,5.1,5.14,222800.0],["2017-02-07",5.11,5.25,5.05,5.11,248400.0],["2017-02-08",5.1,5.17,4.9,5.16,289600.0],["2017-02-09",5.15,5.47,5.13,5.34,248500.0],["2017-02-10",5.36,5.56,5.27,5.51,195300.0],["2017-02-13",5.5,5.52,5.31,5.39,225000.0],["2017-02-14",5.37,5.5,5.19,5.48,221300.0],["2017-02-15",5.46,5.61,5.4,5.46,214200.0],["2017-02-16",5.4,5.47,5.09,5.19,154000.0],["2017-02-17",5.18,5.235,5.0,5.23,194500.0],["2017-02-21",5.19,5.22,5.0,5.12,152300.0],["2017-02-22",5.12,5.2,4.94,4.94,238800.0],["2017-02-23",4.98,4.98,4.6,4.72,309200.0],["2017-02-24",4.66,4.67,4.35,4.55,326700.0],["2017-02-27",4.56,5.0,4.54,4.93,274200.0],["2017-02-28",4.9,4.9,4.64,4.73,152600.0],["2017-03-01",4.86,4.91,4.73,4.78,161200.0],["2017-03-02",4.73,4.94,4.61,4.62,187700.0],["2017-03-03",4.64,4.71,4.38,4.47,290000.0],["2017-03-06",4.47,4.56,4.14,4.24,507500.0],["2017-03-07",4.19,4.24,3.86,4.08,445000.0],["2017-03-08",4.1,4.27,4.02,4.09,248200.0],["2017-03-09",4.07,4.15,4.0,4.01,222300.0],["2017-03-10",4.07,4.15,3.95,4.06,360500.0],["2017-03-13",4.05,4.19,3.91,3.92,368400.0],["2017-03-14",3.9,4.01,3.52,3.56,519900.0],["2017-03-15",3.62,3.91,3.56,3.81,369400.0],["2017-03-16",3.78,3.8,3.44,3.49,522100.0],["2017-03-17",3.48,3.84,3.48,3.64,863300.0],["2017-03-20",3.79,3.81,3.41,3.55,643400.0],["2017-03-21",3.61,3.63,3.26,3.31,418400.0],["2017-03-22",3.33,3.48,3.27,3.43,301100.0],["2017-03-23",3.42,3.68,3.36,3.43,612300.0],["2017-03-24",3.4,3.47,3.23,3.39,364300.0],["2017-03-27",3.37,3.72,3.28,3.6,490700.0],["2017-03-28",3.66,3.775,3.54,3.6,298800.0],["2017-03-29",3.63,3.73,3.52,3.62,254100.0],["2017-03-30",3.64,3.64,3.49,3.57,159000.0],["2017-03-31",3.57,3.62,3.48,3.55,168500.0],["2017-04-03",3.45,3.63,3.41,3.43,391400.0],["2017-04-04",3.43,3.6,3.32,3.33,277100.0],["2017-04-05",3.36,3.41,3.14,3.16,272300.0],["2017-04-06",3.31,3.34,3.14,3.24,237000.0],["2017-04-07",3.22,3.25,3.11,3.12,254900.0],["2017-04-10",3.09,3.25,3.01,3.03,387700.0],["2017-04-11",3.03,3.15,2.83,3.12,692700.0],["2017-04-12",3.12,3.33,3.08,3.31,285200.0],["2017-04-13",3.35,3.49,3.3,3.43,309900.0],["2017-04-17",3.49,3.49,3.35,3.41,253900.0],["2017-04-18",3.37,3.4,3.25,3.32,249000.0],["2017-04-19",3.3,3.4,3.26,3.3,206500.0],["2017-04-20",3.3,3.39,3.28,3.36,239000.0],["2017-04-21",3.36,3.445,3.28,3.31,184600.0],["2017-04-24",3.31,3.373,3.17,3.21,205200.0],["2017-04-25",3.23,3.43,3.19,3.42,237600.0],["2017-04-26",3.4,3.6,3.37,3.58,261800.0],["2017-04-27",3.61,3.61,3.38,3.4,129300.0],["2017-04-28",3.37,3.39,3.1,3.15,283000.0],["2017-05-01",3.11,3.18,3.0,3.04,238300.0],["2017-05-02",3.01,3.11,2.87,3.04,399400.0],["2017-05-03",3.01,3.03,2.9,2.91,203900.0],["2017-05-04",2.91,2.95,2.85,2.89,185200.0],["2017-05-05",2.88,3.04,2.85,2.93,368100.0],["2017-05-08",2.97,2.97,2.71,2.83,314900.0],["2017-05-09",2.93,3.14,2.9,3.09,351100.0],["2017-05-10",3.17,3.17,2.88,2.98,273100.0],["2017-05-11",3.01,3.25,2.91,3.18,354500.0],["2017-05-12",3.17,4.07,3.111,3.98,1318300.0],["2017-05-15",4.0,4.93,3.98,4.6,2209900.0],["2017-05-16",4.29,4.42,3.76,3.81,1104900.0],["2017-05-17",3.75,4.01,3.66,3.7,529500.0],["2017-05-18",3.71,3.77,3.65,3.75,343000.0],["2017-05-19",3.77,3.85,3.42,3.46,636600.0],["2017-05-22",3.5,3.94,3.41,3.87,656500.0],["2017-05-23",3.91,4.48,3.91,4.12,1126600.0],["2017-05-24",4.15,4.33,3.97,4.02,640500.0],["2017-05-25",4.06,4.36,4.0,4.18,453200.0],["2017-05-26",4.16,4.25,3.76,3.775,530400.0],["2017-05-30",3.77,4.06,3.77,3.805,454700.0],["2017-05-31",3.81,3.895,3.63,3.67,628000.0],["2017-06-01",3.65,3.97,3.65,3.86,390600.0],["2017-06-02",3.96,4.13,3.87,4.11,439300.0],["2017-06-05",4.13,4.136,3.97,3.99,465000.0],["2017-06-06",4.05,4.41,4.02,4.24,812100.0],["2017-06-07",4.27,4.69,4.2,4.38,1109100.0],["2017-06-08",4.4,4.61,4.06,4.12,686000.0],["2017-06-09",4.06,4.36,3.9,4.21,584600.0],["2017-06-12",4.28,5.25,4.28,4.9,1403700.0],["2017-06-13",4.8,5.66,4.8,5.63,1193400.0],["2017-06-14",5.68,6.33,5.47,5.67,1141500.0],["2017-06-15",5.66,6.31,5.66,6.15,1075300.0],["2017-06-16",6.25,6.52,6.21,6.48,1333000.0],["2017-06-19",6.76,7.12,6.1,7.08,1126700.0],["2017-06-20",7.29,8.15,7.25,7.43,2309200.0],["2017-06-21",7.5,7.72,6.59,7.0,1263300.0],["2017-06-22",6.89,7.46,6.7,6.97,692100.0],["2017-06-23",7.09,7.49,6.94,7.49,2131800.0],["2017-06-26",7.49,7.79,7.26,7.58,627200.0],["2017-06-27",7.58,8.25,7.51,7.6,1158300.0],["2017-06-28",7.68,8.0,7.44,7.86,550500.0],["2017-06-29",7.8,8.16,7.47,7.55,969200.0],["2017-06-30",7.55,7.74,7.26,7.59,566800.0],["2017-07-03",7.66,8.24,7.55,8.19,460200.0],["2017-07-05",8.18,8.449,7.901,7.92,1061400.0],["2017-07-06",7.85,8.0,6.91,6.98,930600.0],["2017-07-07",7.06,7.41,7.04,7.21,375000.0],["2017-07-10",7.19,7.25,6.71,6.95,389400.0],["2017-07-11",6.87,6.99,6.75,6.87,306000.0],["2017-07-12",6.88,7.1,6.83,6.92,255900.0],["2017-07-13",6.85,7.04,6.62,6.81,276100.0],["2017-07-14",6.79,6.94,6.57,6.81,358300.0],["2017-07-17",6.81,7.28,6.71,6.82,317400.0],["2017-07-18",6.81,6.95,6.68,6.8,199400.0],["2017-07-19",6.71,7.13,6.71,6.98,314300.0],["2017-07-20",7.03,7.47,6.88,7.22,364900.0],["2017-07-21",7.27,7.33,7.1,7.13,185700.0],["2017-07-24",7.16,7.4,7.03,7.36,192100.0],["2017-07-25",7.42,7.609,7.13,7.28,150400.0],["2017-07-26",7.34,7.41,7.1,7.15,169000.0],["2017-07-27",7.17,7.348,6.54,6.59,265200.0],["2017-07-28",6.47,6.73,6.35,6.48,336200.0],["2017-07-31",6.5,6.59,6.32,6.46,196200.0],["2017-08-01",6.38,6.45,5.79,5.81,561100.0],["2017-08-02",5.87,5.99,5.43,5.54,409000.0],["2017-08-03",5.54,5.62,5.0,5.5,470900.0],["2017-08-04",5.48,5.94,5.42,5.9,286200.0],["2017-08-07",5.78,6.11,5.78,5.99,205400.0],["2017-08-08",6.01,6.359,5.867,6.22,361900.0],["2017-08-09",6.08,6.36,6.015,6.13,188700.0],["2017-08-10",6.0,6.06,5.65,5.665,167200.0],["2017-08-11",5.7,5.94,5.61,5.87,225400.0],["2017-08-14",5.74,5.92,5.69,5.88,209800.0],["2017-08-15",5.82,5.9,5.718,5.75,108500.0],["2017-08-16",5.78,5.971,5.63,5.65,233500.0],["2017-08-17",5.54,5.72,5.53,5.55,133300.0],["2017-08-18",5.47,5.55,5.28,5.44,155000.0],["2017-08-21",5.33,5.45,5.22,5.3,116000.0],["2017-08-22",5.29,5.49,5.27,5.41,151500.0],["2017-08-23",5.33,5.362,5.15,5.21,147700.0],["2017-08-24",5.26,5.6,5.26,5.53,160400.0],["2017-08-25",5.58,5.594,5.32,5.4,132600.0],["2017-08-28",5.53,5.92,5.5,5.78,270900.0],["2017-08-29",5.84,5.84,5.63,5.7,168800.0],["2017-08-30",5.67,5.83,5.61,5.67,114300.0],["2017-08-31",5.7,6.41,5.7,6.23,360300.0],["2017-09-01",6.28,6.309,6.0,6.07,219100.0],["2017-09-05",6.07,6.5,5.9,6.42,260700.0],["2017-09-06",6.47,6.83,6.2,6.24,506100.0],["2017-09-07",6.23,6.49,6.17,6.24,180800.0],["2017-09-08",6.06,6.305,5.85,6.0,229800.0],["2017-09-11",6.1,6.1,5.81,5.98,224800.0],["2017-09-12",6.01,6.318,5.86,5.92,257300.0],["2017-09-13",5.91,5.99,5.84,5.9,139600.0],["2017-09-14",5.92,5.92,5.62,5.85,129500.0],["2017-09-15",5.8,6.25,5.71,6.04,633800.0],["2017-09-18",6.05,6.17,5.85,5.95,230900.0],["2017-09-19",5.97,5.97,5.61,5.66,252000.0],["2017-09-20",5.66,5.85,5.61,5.65,238800.0],["2017-09-21",5.56,5.65,5.4,5.41,278800.0],["2017-09-22",5.4,5.6,5.4,5.5,221900.0],["2017-09-25",5.47,5.52,5.21,5.43,241600.0],["2017-09-26",5.39,5.45,5.3,5.41,104200.0],["2017-09-27",5.41,5.64,5.27,5.55,195900.0],["2017-09-28",5.51,5.57,5.42,5.49,109300.0],["2017-09-29",5.47,5.52,5.36,5.48,410300.0],["2017-10-02",5.5,5.84,5.45,5.69,573200.0],["2017-10-03",5.7,5.975,5.331,5.45,248000.0],["2017-10-04",5.48,5.48,5.21,5.28,301400.0],["2017-10-05",5.29,5.37,4.91,5.34,316500.0],["2017-10-06",5.35,5.355,5.01,5.11,165100.0],["2017-10-09",5.03,5.14,4.9,5.06,147200.0],["2017-10-10",5.07,5.2,5.03,5.12,120800.0],["2017-10-11",5.12,5.16,4.97,4.98,219700.0],["2017-10-12",5.0,5.07,4.85,4.94,175900.0],["2017-10-13",4.92,4.99,4.76,4.79,115500.0],["2017-10-16",4.75,4.91,4.6,4.7,100400.0],["2017-10-17",4.72,4.76,4.59,4.6,104900.0],["2017-10-18",4.59,4.75,4.39,4.49,105900.0],["2017-10-19",4.45,4.53,4.35,4.42,170200.0],["2017-10-20",4.46,4.66,4.44,4.59,148100.0],["2017-10-23",4.67,4.69,4.475,4.52,89700.0],["2017-10-24",4.54,4.59,4.38,4.43,92700.0],["2017-10-25",4.45,4.77,4.36,4.69,176600.0],["2017-10-26",4.66,4.88,4.59,4.64,106900.0],["2017-10-27",4.61,4.73,4.53,4.68,121500.0],["2017-10-30",4.66,4.82,4.61,4.71,118200.0],["2017-10-31",4.76,4.83,4.6,4.62,143000.0],["2017-11-01",4.69,4.705,4.2,4.23,220400.0],["2017-11-02",4.2,4.32,4.04,4.16,236500.0],["2017-11-03",4.19,4.43,4.15,4.25,251200.0],["2017-11-06",4.27,4.35,4.16,4.23,88200.0],["2017-11-07",4.27,4.27,3.86,3.91,202700.0],["2017-11-08",3.8,4.03,3.76,3.99,115600.0],["2017-11-09",4.0,4.19,3.982,4.18,119300.0],["2017-11-10",4.2,4.24,4.01,4.11,123000.0],["2017-11-13",4.12,4.209,4.001,4.01,98100.0],["2017-11-14",4.0,4.0,3.65,3.74,186400.0],["2017-11-15",3.78,4.13,3.73,4.01,160000.0],["2017-11-16",4.05,4.39,4.04,4.25,176400.0],["2017-11-17",4.26,4.99,4.17,4.91,522300.0],["2017-11-20",4.97,5.13,4.83,4.85,304500.0],["2017-11-21",4.86,5.1,4.82,4.93,278900.0],["2017-11-22",4.98,5.24,4.91,5.0,350400.0],["2017-11-24",5.02,5.15,4.92,4.98,149800.0],["2017-11-27",4.88,5.07,4.8,4.84,280900.0],["2017-11-28",4.79,5.03,4.46,4.89,258300.0],["2017-11-29",4.93,5.07,4.78,4.83,207000.0],["2017-11-30",4.78,5.4,4.78,4.9,371300.0],["2017-12-01",4.92,5.03,4.63,4.88,301400.0],["2017-12-04",4.88,5.24,4.88,5.02,224600.0],["2017-12-05",4.99,5.09,4.87,4.91,248600.0],["2017-12-06",4.92,5.07,4.8,5.0,260200.0],["2017-12-07",5.04,5.14,4.93,4.96,166400.0],["2017-12-08",5.04,5.1,4.9,4.95,224900.0],["2017-12-11",5.0,5.14,4.845,4.88,231200.0],["2017-12-12",4.93,5.1,4.87,5.0,201400.0],["2017-12-13",5.04,5.31,4.96,5.05,238300.0],["2017-12-14",5.04,5.22,4.69,4.74,203500.0],["2017-12-15",4.75,5.1,4.73,5.07,538500.0],["2017-12-18",4.9,5.18,4.9,5.12,292200.0],["2017-12-19",5.11,5.44,5.01,5.14,513400.0],["2017-12-20",5.15,5.31,5.091,5.26,159800.0],["2017-12-21",5.25,5.37,5.19,5.21,164100.0],["2017-12-22",5.16,5.27,4.83,4.88,152600.0],["2017-12-26",4.89,4.94,4.46,4.55,345500.0],["2017-12-27",4.6,4.76,4.53,4.55,129600.0],["2017-12-28",4.55,4.69,4.45,4.62,210300.0],["2017-12-29",4.63,4.79,4.37,4.49,242500.0],["2018-01-02",4.51,4.65,4.27,4.38,198100.0],["2018-01-03",4.42,4.6,4.371,4.51,142200.0],["2018-01-04",4.56,4.63,4.26,4.57,279200.0],["2018-01-05",4.64,4.74,4.42,4.6,254700.0],["2018-01-08",4.64,4.64,4.35,4.52,213300.0],["2018-01-09",4.49,4.64,4.485,4.57,134000.0],["2018-01-10",4.57,4.627,4.45,4.5,387600.0],["2018-01-11",4.46,4.54,4.4,4.44,156000.0],["2018-01-12",4.43,4.65,4.42,4.62,209100.0],["2018-01-16",4.66,4.98,4.37,4.39,352000.0],["2018-01-17",4.46,4.63,4.39,4.56,239100.0],["2018-01-18",4.57,4.62,4.38,4.38,197600.0],["2018-01-19",4.37,4.45,4.31,4.37,175400.0],["2018-01-22",4.35,4.73,4.35,4.71,315900.0],["2018-01-23",4.8,5.47,4.72,5.31,582300.0],["2018-01-24",5.33,5.36,4.76,4.97,329400.0],["2018-01-25",5.0,5.03,4.85,4.86,190000.0],["2018-01-26",4.89,5.08,4.829,4.89,133700.0],["2018-01-29",4.81,5.04,4.77,4.79,153900.0],["2018-01-30",4.5,4.76,4.5,4.6,235400.0],["2018-01-31",4.68,4.68,4.41,4.42,228100.0],["2018-02-01",4.38,4.42,4.24,4.28,205000.0],["2018-02-02",4.23,4.43,3.93,3.94,523700.0],["2018-02-05",3.97,4.14,3.69,3.7,624300.0],["2018-02-06",3.51,4.16,3.51,4.04,709400.0],["2018-02-07",4.05,4.12,3.91,4.07,190400.0],["2018-02-08",4.08,4.13,3.89,3.9,212700.0],["2018-02-09",3.91,3.972,3.67,3.88,541800.0],["2018-02-12",3.87,4.07,3.85,3.95,213700.0],["2018-02-13",3.95,4.48,3.87,4.44,318400.0],["2018-02-14",4.35,4.55,4.25,4.42,199300.0],["2018-02-15",4.46,4.47,4.305,4.45,105200.0],["2018-02-16",4.41,4.58,4.345,4.45,151900.0],["2018-02-20",4.35,4.47,4.24,4.28,124100.0],["2018-02-21",4.23,4.65,4.168,4.55,215400.0],["2018-02-22",4.62,5.0,4.54,4.75,256700.0],["2018-02-23",4.74,4.94,4.66,4.85,223200.0],["2018-02-26",4.92,4.92,4.6,4.69,157800.0],["2018-02-27",4.63,4.9,4.63,4.66,111600.0],["2018-02-28",4.67,4.7,4.42,4.44,158800.0],["2018-03-01",4.42,4.54,4.333,4.4,196600.0],["2018-03-02",4.41,4.85,4.41,4.75,269500.0],["2018-03-05",4.76,5.09,4.76,4.96,491300.0],["2018-03-06",5.01,5.01,4.67,4.69,189900.0],["2018-03-07",4.6,4.76,4.56,4.61,201600.0],["2018-03-08",4.65,4.75,4.48,4.49,168100.0],["2018-03-09",4.51,4.681,4.43,4.6,198700.0],["2018-03-12",4.62,4.73,4.52,4.61,151200.0],["2018-03-13",4.66,4.68,4.25,4.3,333800.0],["2018-03-14",4.34,4.34,4.0,4.17,386900.0],["2018-03-15",4.23,4.275,4.025,4.04,289300.0],["2018-03-16",4.02,4.32,4.02,4.11,362900.0],["2018-03-19",4.13,4.13,3.92,3.98,271100.0],["2018-03-20",4.0,4.08,3.948,3.98,199300.0],["2018-03-21",4.0,4.11,3.94,3.95,170300.0],["2018-03-22",3.93,4.08,3.89,3.9,157100.0],["2018-03-23",3.93,4.06,3.8,3.8,217900.0],["2018-03-26",3.88,3.96,3.81,3.95,173600.0],["2018-03-27",3.98,4.04,3.79,3.79,154700.0],["2018-03-28",3.8,3.94,3.7,3.8,213900.0],["2018-03-29",3.8,3.98,3.74,3.89,136500.0],["2018-04-02",3.89,3.955,3.6,3.62,238800.0],["2018-04-03",3.62,3.75,3.58,3.68,135400.0],["2018-04-04",3.67,3.9,3.67,3.83,263600.0],["2018-04-05",3.91,3.91,3.68,3.69,160700.0],["2018-04-06",3.65,3.8,3.57,3.61,97600.0],["2018-04-09",3.69,3.73,3.55,3.58,89900.0],["2018-04-10",3.64,3.9,3.55,3.71,299500.0],["2018-04-11",3.7,3.93,3.7,3.78,185500.0],["2018-04-12",3.83,3.99,3.711,3.84,219600.0],["2018-04-13",3.87,3.9,3.735,3.81,116800.0],["2018-04-16",3.83,4.03,3.8,4.01,149400.0],["2018-04-17",4.03,4.25,3.94,4.22,203200.0],["2018-04-18",4.23,4.24,4.09,4.11,83500.0],["2018-04-19",4.14,4.16,4.0,4.03,71300.0],["2018-04-20",3.99,4.18,3.945,4.15,79300.0],["2018-04-23",4.18,4.21,4.06,4.08,85000.0],["2018-04-24",4.15,4.25,4.04,4.08,143000.0],["2018-04-25",4.1,4.16,3.96,3.99,105600.0],["2018-04-26",4.05,4.1,3.99,4.03,103200.0],["2018-04-27",4.06,4.14,3.95,4.11,116100.0],["2018-04-30",4.14,4.14,3.89,3.9,88300.0],["2018-05-01",3.92,3.97,3.85,3.93,81700.0],["2018-05-02",3.93,4.09,3.91,3.99,106500.0],["2018-05-03",3.99,3.99,3.78,3.83,95100.0],["2018-05-04",3.79,4.02,3.79,3.91,80700.0],["2018-05-07",3.96,4.09,3.91,4.03,112700.0],["2018-05-08",3.99,4.07,3.86,3.93,100400.0],["2018-05-09",3.93,4.11,3.93,4.11,128100.0],["2018-05-10",4.09,4.35,4.061,4.15,180000.0],["2018-05-11",4.14,4.2,3.95,4.09,87600.0],["2018-05-14",4.15,4.4,4.12,4.21,228400.0],["2018-05-15",4.18,4.218,4.08,4.1,100800.0],["2018-05-16",4.09,4.15,3.96,4.0,115300.0],["2018-05-17",4.0,4.07,3.9,3.92,199400.0],["2018-05-18",4.0,4.05,3.91,3.97,141500.0],["2018-05-21",4.03,4.03,3.86,3.9,151700.0],["2018-05-22",3.91,3.93,3.79,3.81,146300.0],["2018-05-23",3.79,4.0,3.79,3.85,107000.0],["2018-05-24",3.83,3.98,3.83,3.95,55000.0],["2018-05-25",3.97,3.99,3.815,3.83,106600.0],["2018-05-29",3.9,3.93,3.77,3.79,154500.0],["2018-05-30",3.8,3.9,3.79,3.81,143100.0],["2018-05-31",3.9,3.9,3.64,3.66,304800.0],["2018-06-01",3.71,3.86,3.68,3.71,167200.0],["2018-06-04",3.72,3.809,3.63,3.73,210800.0],["2018-06-05",3.72,3.81,3.68,3.71,179100.0],["2018-06-06",3.71,3.86,3.7,3.74,200700.0],["2018-06-07",3.75,3.77,3.62,3.66,208400.0],["2018-06-08",3.66,3.74,3.64,3.66,132400.0],["2018-06-11",3.64,3.69,3.43,3.52,263100.0],["2018-06-12",3.54,3.61,3.43,3.49,215100.0],["2018-06-13",3.5,3.519,3.34,3.36,335500.0],["2018-06-14",3.35,3.35,3.18,3.25,294200.0],["2018-06-15",3.23,3.26,3.07,3.11,667700.0],["2018-06-18",3.11,3.195,3.02,3.05,475900.0],["2018-06-19",3.05,3.11,2.79,2.8,982900.0],["2018-06-20",2.89,2.98,2.66,2.73,694000.0],["2018-06-21",2.73,2.87,2.7,2.83,508600.0],["2018-06-22",2.86,2.95,2.81,2.93,508400.0],["2018-06-25",2.93,3.0,2.86,2.98,240000.0],["2018-06-26",3.0,3.08,2.89,3.07,145700.0],["2018-06-27",3.08,3.11,2.9,3.0,239400.0],["2018-06-28",2.98,3.04,2.9,2.98,144600.0],["2018-06-29",2.97,3.07,2.91,3.06,186200.0],["2018-07-02",3.03,3.05,2.83,2.87,260400.0],["2018-07-03",2.89,2.96,2.751,2.94,175300.0],["2018-07-05",3.0,3.0,2.87,2.91,114600.0],["2018-07-06",2.92,3.01,2.91,2.98,101400.0],["2018-07-09",2.96,2.98,2.89,2.94,160600.0],["2018-07-10",2.95,2.96,2.89,2.92,108800.0],["2018-07-11",2.9,2.93,2.85,2.88,85200.0],["2018-07-12",2.9,3.1,2.85,3.09,195800.0],["2018-07-13",3.1,3.25,3.09,3.11,210700.0],["2018-07-16",3.15,3.23,3.085,3.12,123800.0],["2018-07-17",3.12,3.18,3.022,3.09,94000.0],["2018-07-18",3.07,3.11,3.02,3.02,68200.0],["2018-07-19",3.02,3.49,3.001,3.42,277500.0],["2018-07-20",3.42,3.5,3.22,3.29,337900.0],["2018-07-23",3.26,3.3,3.125,3.26,72800.0],["2018-07-24",3.28,3.3,3.16,3.28,71700.0],["2018-07-25",3.3,3.58,3.28,3.54,199800.0],["2018-07-26",3.54,3.65,3.46,3.51,140000.0],["2018-07-27",3.51,3.57,3.35,3.53,182200.0],["2018-07-30",3.5,3.7,3.44,3.46,78900.0],["2018-07-31",3.47,3.58,3.44,3.5,219300.0],["2018-08-01",3.5,3.55,3.385,3.41,138900.0],["2018-08-02",3.39,3.39,3.041,3.09,221300.0],["2018-08-03",3.11,3.21,3.11,3.19,52400.0],["2018-08-06",3.15,3.15,2.85,2.89,196100.0],["2018-08-07",3.15,3.15,2.85,2.94,92700.0],["2018-08-08",2.95,2.96,2.79,2.81,156400.0],["2018-08-09",3.03,3.29,2.93,3.27,222000.0],["2018-08-10",3.26,3.37,3.12,3.15,91200.0],["2018-08-13",3.13,3.18,3.02,3.15,85700.0],["2018-08-14",3.19,3.25,3.11,3.24,108800.0],["2018-08-15",3.21,3.21,2.96,3.08,135400.0],["2018-08-16",3.13,3.22,3.05,3.13,63700.0],["2018-08-17",3.11,3.19,3.07,3.18,36600.0],["2018-08-20",3.2,3.25,3.12,3.19,33900.0],["2018-08-21",3.2,3.27,3.14,3.23,45500.0],["2018-08-22",3.23,3.29,3.12,3.19,108200.0],["2018-08-23",3.2,3.23,3.02,3.03,77800.0],["2018-08-24",3.05,3.13,3.0,3.04,90300.0],["2018-08-27",3.07,3.14,3.05,3.07,74700.0],["2018-08-28",3.12,3.12,3.01,3.04,66900.0],["2018-08-29",3.02,3.125,3.02,3.06,71700.0],["2018-08-30",3.04,3.3,3.04,3.29,177400.0],["2018-08-31",3.29,3.42,3.26,3.39,94600.0],["2018-09-04",3.39,3.397,3.18,3.24,84300.0],["2018-09-05",3.2,3.34,3.175,3.26,84800.0],["2018-09-06",3.27,3.28,3.06,3.06,52500.0],["2018-09-07",3.01,3.11,2.9,2.98,128000.0],["2018-09-10",3.0,3.04,2.86,3.03,69500.0],["2018-09-11",3.05,3.06,2.89,2.93,74800.0],["2018-09-12",2.91,2.98,2.885,2.94,116500.0],["2018-09-13",2.97,3.02,2.88,2.89,46400.0],["2018-09-14",2.88,2.91,2.84,2.89,87600.0],["2018-09-17",2.87,3.0,2.87,2.91,62100.0],["2018-09-18",2.91,3.09,2.87,3.04,141500.0],["2018-09-19",3.03,3.15,3.03,3.09,68200.0],["2018-09-20",3.1,3.37,3.05,3.34,112100.0],["2018-09-21",3.31,3.37,3.25,3.3,240400.0],["2018-09-24",3.28,3.35,3.12,3.23,80300.0],["2018-09-25",3.2,3.39,3.2,3.29,58600.0],["2018-09-26",3.3,3.81,3.24,3.64,634800.0],["2018-09-27",3.67,3.985,3.6,3.69,353800.0],["2018-09-28",3.66,3.83,3.55,3.7,174800.0],["2018-10-01",3.9,3.9,3.56,3.56,128000.0],["2018-10-02",3.58,3.93,3.52,3.92,140300.0],["2018-10-03",3.89,4.23,3.78,4.2,210100.0],["2018-10-04",4.1,4.1,3.77,3.88,230500.0],["2018-10-05",3.84,3.98,3.65,3.81,76500.0],["2018-10-08",3.81,3.89,3.722,3.78,69000.0],["2018-10-09",3.75,4.16,3.75,3.95,158400.0],["2018-10-10",3.91,3.99,3.58,3.61,90500.0],["2018-10-11",3.57,3.84,3.34,3.37,193500.0],["2018-10-12",3.5,3.57,3.28,3.4,144000.0],["2018-10-15",3.37,3.5,3.32,3.44,73100.0],["2018-10-16",3.44,3.69,3.42,3.49,132700.0],["2018-10-17",3.24,3.28,2.85,2.885,616000.0],["2018-10-18",2.9,3.03,2.68,2.77,336500.0],["2018-10-19",2.77,2.85,2.69,2.72,221900.0],["2018-10-22",2.79,2.79,2.35,2.6,377200.0],["2018-10-23",2.51,2.63,2.41,2.6,145800.0],["2018-10-24",2.58,2.58,2.245,2.29,323800.0],["2018-10-25",2.26,2.58,2.26,2.33,284800.0],["2018-10-26",2.28,2.34,2.2,2.27,578300.0],["2018-10-29",2.29,2.34,2.23,2.25,169700.0],["2018-10-30",2.25,2.3,2.17,2.2,140000.0],["2018-10-31",2.21,2.27,2.16,2.18,124900.0],["2018-11-01",2.18,2.57,2.18,2.48,2652000.0],["2018-11-02",2.48,2.61,2.29,2.44,367600.0],["2018-11-05",2.45,2.57,2.3,2.47,157600.0],["2018-11-06",2.47,2.7,2.46,2.65,330200.0],["2018-11-07",2.66,2.75,2.58,2.71,175200.0],["2018-11-08",3.5,4.1,3.36,3.72,15006300.0],["2018-11-09",3.67,3.69,2.56,2.75,1916000.0],["2018-11-12",2.74,2.91,2.29,2.36,836800.0],["2018-11-13",2.36,2.5,2.25,2.37,383800.0],["2018-11-14",2.4,2.401,2.01,2.2,671600.0],["2018-11-15",2.17,2.37,2.17,2.31,311000.0],["2018-11-16",2.29,2.34,2.15,2.28,228200.0],["2018-11-19",2.25,2.38,2.1,2.1,287500.0],["2018-11-20",2.1,2.14,1.916,2.08,337600.0],["2018-11-21",2.1,2.2,1.98,2.0,246400.0],["2018-11-23",2.0,2.025,1.92,1.95,124900.0],["2018-11-26",1.95,2.01,1.85,1.87,255100.0],["2018-11-27",1.87,1.91,1.75,1.76,353700.0],["2018-11-28",1.77,1.813,1.67,1.74,421800.0],["2018-11-29",1.72,1.81,1.62,1.67,259400.0],["2018-11-30",1.79,1.79,1.66,1.71,256100.0],["2018-12-03",1.8,1.8,1.67,1.78,298400.0],["2018-12-04",1.78,1.97,1.65,1.67,359200.0],["2018-12-06",1.65,1.71,1.52,1.56,230500.0],["2018-12-07",1.57,1.673,1.5,1.54,160200.0],["2018-12-10",1.54,1.65,1.44,1.59,258300.0],["2018-12-11",1.63,1.63,1.4,1.47,262900.0],["2018-12-12",1.47,1.57,1.44,1.45,223800.0],["2018-12-13",1.47,1.52,1.44,1.45,267600.0],["2018-12-14",1.43,1.47,1.34,1.35,232600.0],["2018-12-17",1.36,1.375,1.19,1.21,337100.0],["2018-12-18",1.1,1.3,1.09,1.25,384700.0],["2018-12-19",1.24,1.3,1.12,1.15,257300.0],["2018-12-20",1.16,1.2,1.1,1.13,237700.0],["2018-12-21",1.12,1.15,1.01,1.01,1414000.0],["2018-12-24",1.0,1.095,1.0,1.01,182700.0],["2018-12-26",1.04,1.05,0.93,1.03,335500.0],["2018-12-27",1.09,1.16,1.05,1.1,266600.0],["2018-12-28",1.11,1.17,1.08,1.1,224700.0],["2018-12-31",1.11,1.19,1.03,1.16,389800.0],["2019-01-02",1.12,1.34,1.08,1.3,288000.0],["2019-01-03",1.3,1.3,1.15,1.18,157600.0],["2019-01-04",1.18,1.34,1.18,1.33,249800.0],["2019-01-07",1.46,1.47,1.27,1.35,327000.0],["2019-01-08",1.36,1.44,1.3,1.37,182900.0],["2019-01-09",1.41,1.45,1.31,1.37,308400.0],["2019-01-10",1.35,1.43,1.305,1.39,191300.0],["2019-01-11",1.4,1.42,1.32,1.4,124200.0],["2019-01-14",1.38,1.42,1.27,1.36,225600.0],["2019-01-15",1.36,1.415,1.32,1.36,172300.0],["2019-01-16",1.351,1.44,1.33,1.37,100400.0],["2019-01-17",1.37,1.41,1.34,1.37,115400.0],["2019-01-18",1.41,1.41,1.34,1.35,160800.0],["2019-01-22",1.35,1.375,1.23,1.29,245500.0],["2019-01-23",1.29,1.3,1.17,1.19,173500.0],["2019-01-24",1.16,1.21,1.16,1.16,153000.0],["2019-01-25",1.18,1.22,1.15,1.16,182300.0],["2019-01-28",1.15,1.17,1.05,1.09,330300.0],["2019-01-29",1.08,1.139,1.03,1.08,207100.0],["2019-01-30",1.1,1.15,1.06,1.1,246100.0],["2019-01-31",1.11,1.14,1.05,1.08,173000.0],["2019-02-01",1.07,1.12,1.07,1.09,117200.0],["2019-02-04",1.1,1.14,1.09,1.13,167600.0],["2019-02-05",1.15,1.195,1.11,1.12,120700.0],["2019-02-06",1.11,1.16,1.11,1.13,98300.0],["2019-02-07",1.12,1.163,1.06,1.075,129200.0],["2019-02-08",1.09,1.36,1.08,1.35,260000.0],["2019-02-11",1.39,1.4,1.19,1.21,245300.0],["2019-02-12",1.17,1.23,1.07,1.07,305300.0],["2019-02-13",1.08,1.17,1.08,1.12,171800.0],["2019-02-14",1.12,1.14,1.08,1.1,172400.0],["2019-02-15",1.11,1.18,1.09,1.13,214400.0],["2019-02-19",1.14,1.17,1.125,1.14,162100.0],["2019-02-20",1.15,1.23,1.14,1.17,229500.0],["2019-02-21",1.16,1.22,1.16,1.205,194400.0],["2019-02-22",1.22,1.24,1.14,1.18,195200.0],["2019-02-25",1.2,1.2,1.12,1.18,158900.0],["2019-02-26",1.17,1.22,1.16,1.18,94100.0],["2019-02-27",1.17,1.19,1.14,1.15,98500.0],["2019-02-28",1.15,1.163,1.09,1.13,251700.0],["2019-03-01",1.14,1.34,1.11,1.32,928100.0],["2019-03-04",1.58,1.66,1.17,1.19,1635700.0],["2019-03-05",1.19,1.28,1.131,1.25,310000.0],["2019-03-06",1.24,1.24,1.12,1.14,346100.0],["2019-03-07",1.13,1.2,1.1,1.19,285300.0],["2019-03-08",1.19,1.37,1.11,1.16,1583500.0],["2019-03-11",1.16,1.21,1.14,1.18,155700.0],["2019-03-12",1.19,1.2,1.15,1.19,141400.0],["2019-03-13",1.19,1.25,1.16,1.2,234700.0],["2019-03-14",1.23,1.24,1.16,1.21,152100.0],["2019-03-15",1.21,1.23,1.18,1.22,216400.0],["2019-03-18",1.22,1.24,1.18,1.22,189600.0],["2019-03-19",1.213,1.44,1.2,1.33,863500.0],["2019-03-20",1.35,1.42,1.3,1.32,339800.0],["2019-03-21",1.32,1.42,1.31,1.34,342200.0],["2019-03-22",1.37,1.38,1.25,1.26,295700.0],["2019-03-25",1.38,1.87,1.3,1.67,9016700.0],["2019-03-26",1.65,1.65,1.45,1.64,1155900.0],["2019-03-27",1.65,1.75,1.55,1.75,767600.0],["2019-03-28",1.75,1.839,1.68,1.71,466600.0],["2019-03-29",1.73,1.73,1.52,1.58,415300.0],["2019-04-01",1.59,1.65,1.5,1.51,407600.0],["2019-04-02",1.52,1.539,1.33,1.38,533400.0],["2019-04-03",1.4,1.47,1.38,1.44,242200.0],["2019-04-04",1.43,1.44,1.31,1.39,303400.0],["2019-04-05",1.38,1.44,1.32,1.42,436100.0],["2019-04-08",1.42,1.42,1.35,1.36,203700.0],["2019-04-09",1.35,1.4,1.27,1.29,411200.0],["2019-04-10",1.29,1.37,1.27,1.33,346200.0],["2019-04-11",1.38,1.5,1.36,1.41,1034100.0],["2019-04-12",1.42,1.48,1.38,1.39,695500.0],["2019-04-15",1.38,1.47,1.26,1.46,830800.0],["2019-04-16",1.44,1.44,1.31,1.32,377000.0],["2019-04-17",1.29,1.33,1.22,1.24,616800.0],["2019-04-18",1.23,1.25,1.13,1.16,890500.0],["2019-04-22",1.15,1.17,1.05,1.1,672100.0],["2019-04-23",1.12,1.17,1.07,1.13,503900.0],["2019-04-24",1.12,1.12,1.065,1.09,221500.0],["2019-04-25",1.08,1.16,1.07,1.12,219200.0],["2019-04-26",1.12,1.16,1.1,1.14,131400.0],["2019-04-29",1.15,1.17,1.09,1.11,171100.0],["2019-04-30",1.11,1.15,1.091,1.12,193900.0],["2019-05-01",1.15,1.225,1.08,1.15,917900.0],["2019-05-02",1.15,1.18,1.112,1.15,261400.0],["2019-05-03",1.15,1.17,1.108,1.15,203600.0],["2019-05-06",1.14,1.4,1.14,1.24,497400.0],["2019-05-07",1.23,1.32,1.19,1.23,219200.0],["2019-05-08",1.23,1.23,1.16,1.17,177800.0],["2019-05-09",1.18,1.19,1.13,1.14,253500.0],["2019-05-10",1.14,1.18,1.13,1.14,151100.0],["2019-05-13",1.12,1.15,1.07,1.08,230200.0],["2019-05-14",1.08,1.17,1.08,1.14,216800.0],["2019-05-15",1.14,1.14,1.08,1.12,216200.0],["2019-05-16",1.11,1.12,1.09,1.11,62200.0],["2019-05-17",1.11,1.11,1.04,1.05,499300.0],["2019-05-20",1.07,1.07,1.02,1.05,243000.0],["2019-05-21",1.05,1.09,1.05,1.07,118600.0],["2019-05-22",1.06,1.11,1.06,1.1,190500.0],["2019-05-23",1.07,1.084,1.01,1.02,229700.0],["2019-05-24",1.04,1.07,1.02,1.06,95900.0],["2019-05-28",1.05,1.09,1.01,1.03,193400.0],["2019-05-29",1.03,1.04,1.01,1.02,184100.0],["2019-05-30",1.033,1.09,1.02,1.07,268900.0],["2019-05-31",1.0,1.07,0.97,1.03,398100.0],["2019-06-03",1.03,1.38,1.015,1.29,2348700.0],["2019-06-04",1.27,1.27,1.03,1.06,2158200.0],["2019-06-05",1.05,1.09,1.03,1.07,450800.0],["2019-06-06",1.04,1.09,0.95,1.08,776100.0],["2019-06-07",1.06,1.08,1.02,1.04,291400.0],["2019-06-10",1.04,1.044,0.951,0.999,539200.0],["2019-06-11",0.99,1.03,0.975,1.02,320400.0],["2019-06-12",1.03,1.05,0.99,1.02,383200.0],["2019-06-13",1.02,1.08,1.0,1.04,313400.0],["2019-06-14",1.05,1.07,1.01,1.02,153500.0],["2019-06-17",1.02,1.07,1.02,1.04,180800.0],["2019-06-18",1.05,1.18,1.042,1.13,571700.0],["2019-06-19",1.12,1.15,1.08,1.15,145500.0],["2019-06-20",1.19,1.19,1.08,1.1,305200.0],["2019-06-21",1.08,1.14,1.07,1.1,151200.0],["2019-06-24",1.12,1.12,1.02,1.06,210500.0],["2019-06-25",1.07,1.14,1.03,1.1,247900.0],["2019-06-26",1.1,1.1,1.04,1.05,197900.0],["2019-06-27",1.06,1.13,1.04,1.05,314400.0],["2019-06-28",1.05,1.1,1.01,1.02,3303300.0],["2019-07-01",1.07,1.07,1.01,1.03,297200.0],["2019-07-02",1.05,1.07,1.03,1.05,166900.0],["2019-07-03",1.05,1.1,1.05,1.07,104200.0],["2019-07-05",1.05,1.12,1.05,1.1,254500.0],["2019-07-08",1.11,1.155,1.087,1.13,167700.0],["2019-07-09",1.14,1.17,1.11,1.13,191500.0],["2019-07-10",1.15,1.16,1.1,1.13,179400.0],["2019-07-11",1.14,1.149,1.08,1.11,135600.0],["2019-07-12",1.09,1.14,1.07,1.11,124900.0],["2019-07-15",1.11,1.14,1.08,1.12,91000.0],["2019-07-16",1.12,1.34,1.12,1.29,823500.0],["2019-07-17",1.29,1.32,1.17,1.27,316000.0],["2019-07-18",1.29,1.29,1.2,1.26,106700.0],["2019-07-19",1.28,1.285,1.19,1.23,119000.0],["2019-07-22",1.22,1.27,1.199,1.25,147700.0],["2019-07-23",1.25,1.33,1.203,1.27,431600.0],["2019-07-24",1.28,1.284,1.18,1.21,235300.0],["2019-07-25",1.22,1.29,1.17,1.18,227300.0],["2019-07-26",1.19,1.35,1.19,1.26,228300.0],["2019-07-29",1.26,1.3,1.24,1.25,74100.0],["2019-07-30",1.23,1.32,1.22,1.32,108800.0],["2019-07-31",1.32,1.55,1.31,1.38,864800.0],["2019-08-01",1.39,1.41,1.22,1.26,224700.0],["2019-08-02",1.26,1.28,1.21,1.27,168700.0],["2019-08-05",1.24,1.26,1.15,1.2,201800.0],["2019-08-06",1.2,1.253,1.18,1.23,125100.0],["2019-08-07",1.22,1.32,1.22,1.3,190300.0],["2019-08-08",1.294,1.35,1.25,1.34,198200.0],["2019-08-09",1.32,1.421,1.32,1.36,193100.0],["2019-08-12",1.34,1.4,1.3,1.31,69800.0],["2019-08-13",1.3,1.35,1.29,1.29,56600.0],["2019-08-14",1.26,1.31,1.26,1.28,80100.0],["2019-08-15",1.29,1.3,1.22,1.24,108500.0],["2019-08-16",1.23,1.28,1.23,1.25,47300.0],["2019-08-19",1.25,1.3,1.25,1.26,82200.0],["2019-08-20",1.26,1.29,1.25,1.27,56000.0],["2019-08-21",1.27,1.35,1.269,1.34,97800.0],["2019-08-22",1.33,1.35,1.31,1.33,30200.0],["2019-08-23",1.34,1.39,1.27,1.27,91900.0],["2019-08-26",1.27,1.305,1.16,1.21,184300.0],["2019-08-27",1.22,1.23,1.17,1.18,78900.0],["2019-08-28",1.19,1.28,1.161,1.28,53700.0],["2019-08-29",1.31,1.32,1.24,1.24,117700.0],["2019-08-30",1.26,1.32,1.26,1.3,63800.0],["2019-09-03",1.31,1.31,1.2,1.2,84600.0],["2019-09-04",1.19,1.26,1.16,1.24,54700.0],["2019-09-05",1.25,1.25,1.2,1.25,50100.0],["2019-09-06",1.24,1.24,1.2,1.22,85100.0],["2019-09-09",1.22,1.32,1.22,1.29,76100.0],["2019-09-10",1.3,1.4,1.3,1.37,156100.0],["2019-09-11",1.35,1.4,1.321,1.39,131400.0],["2019-09-12",1.4,1.4,1.32,1.33,170200.0],["2019-09-13",1.32,1.4,1.31,1.35,76600.0],["2019-09-16",1.34,1.34,1.28,1.3,142400.0],["2019-09-17",1.3,1.37,1.3,1.34,75900.0],["2019-09-18",1.34,1.39,1.34,1.36,84400.0],["2019-09-19",1.36,1.4,1.32,1.32,216400.0],["2019-09-20",1.33,1.39,1.29,1.29,126900.0],["2019-09-23",1.29,1.33,1.18,1.18,188200.0],["2019-09-24",1.15,1.21,1.13,1.16,116800.0],["2019-09-25",1.15,1.2,1.15,1.19,44100.0],["2019-09-26",1.18,1.2,1.13,1.158,85300.0],["2019-09-27",1.15,1.16,1.04,1.08,334900.0],["2019-09-30",1.09,1.27,1.08,1.22,190100.0],["2019-10-01",1.23,1.25,1.142,1.16,30900.0],["2019-10-02",1.14,1.21,1.07,1.11,74700.0],["2019-10-03",1.1,1.21,1.09,1.19,145100.0],["2019-10-04",1.18,1.26,1.17,1.21,82600.0],["2019-10-07",1.2,1.25,1.19,1.22,47500.0],["2019-10-08",1.22,1.26,1.12,1.23,115000.0],["2019-10-09",1.23,1.28,1.19,1.27,70600.0],["2019-10-10",1.26,1.3,1.25,1.27,29300.0],["2019-10-11",1.28,1.34,1.22,1.25,136100.0],["2019-10-14",1.24,1.28,1.165,1.2,88100.0],["2019-10-15",1.19,1.32,1.19,1.26,168700.0],["2019-10-16",1.25,1.28,1.209,1.24,74400.0],["2019-10-17",1.23,1.27,1.21,1.21,135400.0],["2019-10-18",1.2,1.23,1.15,1.16,104200.0],["2019-10-21",1.17,1.18,1.08,1.11,117200.0],["2019-10-22",1.12,1.18,1.09,1.15,141700.0],["2019-10-23",1.14,1.18,1.11,1.15,74500.0],["2019-10-24",1.16,1.21,1.13,1.16,108700.0],["2019-10-25",1.16,1.2,1.15,1.181,62900.0],["2019-10-28",1.2,1.2,1.14,1.15,84300.0],["2019-10-29",1.16,1.2,1.16,1.18,66800.0],["2019-10-30",1.18,1.2,1.15,1.16,57400.0],["2019-10-31",1.16,1.17,1.05,1.05,279200.0],["2019-11-01",1.07,1.16,1.07,1.14,79200.0],["2019-11-04",1.13,1.151,1.08,1.08,94500.0],["2019-11-05",1.06,1.14,1.06,1.11,93100.0],["2019-11-06",1.14,1.16,1.09,1.11,61700.0],["2019-11-07",1.11,1.14,1.077,1.09,101300.0],["2019-11-08",1.17,1.17,1.1,1.12,136000.0],["2019-11-11",1.12,1.16,1.1,1.14,54000.0],["2019-11-12",1.14,1.16,1.1,1.11,87900.0],["2019-11-13",1.1,1.13,1.081,1.11,58500.0],["2019-11-14",1.1,1.15,1.1,1.12,65100.0],["2019-11-15",1.1,1.13,1.09,1.1,118100.0],["2019-11-18",1.125,1.15,1.1,1.14,85800.0],["2019-11-19",1.145,1.16,1.13,1.15,276400.0],["2019-11-20",1.16,1.25,1.14,1.18,230500.0],["2019-11-21",1.17,1.19,1.14,1.18,136200.0],["2019-11-22",1.17,1.231,1.17,1.23,145600.0],["2019-11-25",1.2,1.32,1.139,1.306,260100.0],["2019-11-26",1.31,1.43,1.23,1.36,633300.0],["2019-11-27",1.45,1.63,1.35,1.53,593200.0],["2019-11-29",1.48,1.72,1.48,1.72,308100.0],["2019-12-02",1.76,1.99,1.41,1.51,950800.0],["2019-12-03",1.4,1.5,1.35,1.41,436200.0],["2019-12-04",1.42,1.7,1.41,1.53,603200.0],["2019-12-05",1.53,1.57,1.39,1.5,470900.0],["2019-12-06",1.51,1.69,1.5,1.58,330300.0],["2019-12-09",1.56,1.7,1.56,1.68,284500.0],["2019-12-10",1.73,1.87,1.69,1.73,529700.0],["2019-12-11",1.72,1.95,1.7,1.92,320500.0],["2019-12-12",1.93,2.3,1.92,2.2,885800.0],["2019-12-13",2.32,3.1,2.1,2.88,3405100.0],["2019-12-16",2.68,3.19,2.3,3.19,2760000.0],["2019-12-17",3.22,4.89,3.01,3.82,11314000.0],["2019-12-18",3.96,4.15,3.35,3.45,2650600.0],["2019-12-19",3.47,3.77,3.26,3.5,1152300.0],["2019-12-20",3.58,3.58,3.06,3.29,960400.0],["2019-12-23",3.28,3.45,3.13,3.4,486100.0],["2019-12-24",3.4,3.84,3.35,3.83,636900.0],["2019-12-26",3.85,3.97,3.53,3.81,757500.0],["2019-12-27",3.79,4.26,3.6,3.74,1433600.0],["2019-12-30",3.71,4.09,3.6,3.84,835500.0],["2019-12-31",3.82,4.05,3.71,3.79,599400.0],["2020-01-02",3.83,4.124,3.76,3.96,557300.0],["2020-01-03",3.95,4.38,3.92,4.04,1118500.0],["2020-01-06",3.9,3.99,3.8,3.81,533400.0],["2020-01-07",3.84,3.9,3.41,3.49,752300.0],["2020-01-08",3.48,3.79,3.478,3.7,375800.0],["2020-01-09",3.75,3.88,3.42,3.48,518000.0],["2020-01-10",3.54,3.69,3.35,3.56,510800.0],["2020-01-13",3.56,6.8,3.46,6.8,4156800.0],["2020-01-14",6.55,6.614,4.43,4.9,6379300.0],["2020-01-15",4.64,5.62,4.5,5.3,2621800.0],["2020-01-16",5.35,9.9,5.34,7.38,32546800.0],["2020-01-17",6.95,8.36,6.75,7.35,7420600.0],["2020-01-21",7.39,7.46,6.0,6.26,4264700.0],["2020-01-22",6.27,7.67,5.7,7.23,6583600.0],["2020-01-23",7.0,7.54,6.4,6.77,3274900.0],["2020-01-24",6.67,7.19,6.49,6.53,1446900.0],["2020-01-27",6.21,6.88,6.015,6.18,1821800.0],["2020-01-28",6.17,7.2,6.092,6.71,3723300.0],["2020-01-29",6.8,7.27,6.4,6.76,2087600.0],["2020-01-30",6.86,7.15,6.5,6.59,1376600.0],["2020-01-31",6.62,6.7,6.07,6.32,1295100.0],["2020-02-03",6.26,6.74,6.21,6.69,912000.0],["2020-02-04",6.7,7.16,6.53,6.8,1932300.0],["2020-02-05",6.96,7.091,6.451,6.49,979900.0],["2020-02-06",6.53,6.89,6.22,6.42,1290300.0],["2020-02-07",6.29,6.48,6.1,6.44,829000.0],["2020-02-10",6.47,6.98,6.31,6.69,1901300.0],["2020-02-11",6.84,7.2,6.52,6.64,2245800.0],["2020-02-12",6.65,6.773,6.4,6.46,594300.0],["2020-02-13",6.37,6.57,6.15,6.2,1076200.0],["2020-02-14",6.24,6.54,6.16,6.3,740000.0],["2020-02-18",6.3,6.3,5.533,5.94,1762100.0],["2020-02-19",6.01,6.19,5.7,6.07,870200.0],["2020-02-20",6.05,6.33,5.81,5.96,814900.0],["2020-02-21",5.92,5.98,5.58,5.75,1319900.0],["2020-02-24",5.48,5.6,5.14,5.4,983800.0],["2020-02-25",5.42,5.48,4.7,4.89,1037800.0],["2020-02-26",4.7,5.1,4.66,4.93,750100.0],["2020-02-27",4.78,4.89,4.44,4.68,1063300.0],["2020-02-28",4.3,4.95,4.25,4.84,1005100.0],["2020-03-02",4.85,5.21,4.59,5.1,911100.0],["2020-03-03",5.17,5.4,4.869,5.02,996500.0],["2020-03-04",5.08,5.81,5.04,5.43,1009200.0],["2020-03-05",5.27,5.43,5.0,5.07,612400.0],["2020-03-06",4.85,5.05,4.64,4.89,828700.0],["2020-03-09",4.41,4.62,4.17,4.4,717800.0],["2020-03-10",4.55,4.69,3.98,4.17,492800.0],["2020-03-11",4.07,4.1,3.43,3.52,853400.0],["2020-03-12",3.07,3.29,2.9,2.9,1213900.0],["2020-03-13",3.29,3.334,2.89,3.09,833900.0],["2020-03-16",2.9,3.15,2.66,3.0,720000.0],["2020-03-17",3.0,3.32,2.8,3.28,533400.0],["2020-03-18",3.05,3.19,2.6,2.73,515300.0],["2020-03-19",2.78,3.0,2.641,2.91,399700.0],["2020-03-20",3.05,3.05,2.76,2.87,401200.0],["2020-03-23",2.92,2.93,2.66,2.82,377400.0],["2020-03-24",3.0,3.1,2.86,2.98,701000.0],["2020-03-25",3.0,3.39,2.79,2.99,1106500.0],["2020-03-26",3.03,3.75,2.97,3.47,1038700.0],["2020-03-27",3.35,3.35,3.09,3.15,488700.0],["2020-03-30",3.18,3.2,3.07,3.14,417300.0],["2020-03-31",3.08,3.1,2.83,2.88,736100.0],["2020-04-01",2.84,2.96,2.66,2.72,451200.0],["2020-04-02",2.72,2.82,2.55,2.65,500500.0],["2020-04-03",2.66,2.84,2.52,2.6,554800.0],["2020-04-06",2.7,3.02,2.67,3.0,680100.0],["2020-04-07",3.09,3.14,2.79,2.85,610300.0],["2020-04-08",2.89,3.02,2.83,2.95,778000.0],["2020-04-09",3.06,3.09,2.91,2.99,762900.0],["2020-04-13",2.99,3.16,2.92,3.14,789800.0],["2020-04-14",4.27,4.29,3.26,3.39,5103900.0],["2020-04-15",3.26,3.35,3.04,3.29,813600.0],["2020-04-16",3.2,3.35,3.05,3.33,805200.0],["2020-04-17",3.4,3.46,3.25,3.3,713200.0],["2020-04-20",3.25,3.92,3.16,3.56,1361900.0],["2020-04-21",3.58,3.7,3.35,3.54,658200.0],["2020-04-22",3.66,3.66,3.3,3.41,909200.0],["2020-04-23",3.49,3.69,3.4,3.55,491600.0],["2020-04-24",3.65,3.71,3.43,3.63,693300.0],["2020-04-27",3.7,3.97,3.61,3.89,782900.0],["2020-04-28",4.0,4.025,3.5,3.57,819000.0],["2020-04-29",3.65,3.89,3.575,3.78,556600.0],["2020-04-30",3.89,4.23,3.8,3.9,1211900.0],["2020-05-01",3.95,4.01,3.49,3.63,908300.0],["2020-05-04",3.56,4.025,3.52,3.96,589000.0],["2020-05-05",4.1,4.143,3.86,3.9,844800.0],["2020-05-06",3.9,4.38,3.85,4.2,863900.0],["2020-05-07",4.24,4.29,4.03,4.2,596800.0],["2020-05-08",4.21,4.43,4.125,4.23,652700.0],["2020-05-11",4.4,5.54,4.343,5.16,2529400.0],["2020-05-12",5.18,5.45,4.96,4.97,1145900.0],["2020-05-13",5.15,5.25,4.468,4.88,1190100.0],["2020-05-14",4.91,5.4,4.6,5.15,1049400.0],["2020-05-15",4.73,4.89,4.15,4.355,1554900.0],["2020-05-18",5.02,5.12,4.46,4.83,1792000.0],["2020-05-19",4.83,4.98,4.58,4.77,701300.0],["2020-05-20",4.77,5.15,4.76,5.05,814400.0],["2020-05-21",5.06,5.8,4.93,5.72,2107400.0],["2020-05-22",5.78,5.79,5.17,5.58,1012100.0],["2020-05-26",5.6,5.75,5.36,5.45,800100.0],["2020-05-27",5.51,8.34,5.1,7.58,22465000.0],["2020-05-28",7.114,7.39,6.56,6.61,3121300.0],["2020-05-29",6.62,6.9,6.41,6.74,1207400.0],["2020-06-01",6.94,7.77,6.69,7.5,1664200.0],["2020-06-02",7.59,7.755,7.13,7.49,1011400.0],["2020-06-03",7.55,7.96,7.16,7.4,1592300.0],["2020-06-04",7.16,7.297,6.12,6.21,2182700.0],["2020-06-05",6.5,6.63,5.53,5.54,1688300.0],["2020-06-08",5.55,6.03,5.54,5.84,847900.0],["2020-06-09",5.77,5.94,5.605,5.65,778000.0],["2020-06-10",6.447,6.63,6.03,6.21,1838200.0],["2020-06-11",8.07,8.49,6.58,6.675,12608900.0],["2020-06-12",7.09,7.46,6.7,6.88,2024700.0],["2020-06-15",6.8,8.66,6.5,8.32,5951600.0],["2020-06-16",8.38,8.55,7.54,8.05,2019900.0],["2020-06-17",8.01,8.72,7.68,7.695,1725300.0],["2020-06-18",7.62,8.3,7.55,8.15,1054300.0],["2020-06-19",8.25,9.02,8.22,8.84,1951500.0],["2020-06-22",9.71,13.11,9.25,11.13,14164700.0],["2020-06-23",11.42,13.05,11.02,11.8,5066900.0],["2020-06-24",11.63,12.59,11.18,12.14,2644700.0],["2020-06-25",10.6,11.84,10.58,11.12,5729800.0],["2020-06-26",11.15,11.5,9.55,9.95,7266800.0],["2020-06-29",10.21,10.92,9.95,10.82,1893300.0],["2020-06-30",11.15,13.0,11.082,12.28,4192700.0],["2020-07-01",12.13,12.6,11.468,11.74,1778200.0],["2020-07-02",11.77,12.08,11.17,11.99,2193600.0],["2020-07-06",12.55,12.8,11.7,11.86,1958000.0],["2020-07-07",12.23,12.43,11.63,12.26,1527200.0],["2020-07-08",13.217,15.0,12.7,14.99,4662600.0],["2020-07-09",14.79,15.338,13.45,14.09,2690600.0],["2020-07-10",13.98,14.5,13.6,13.8,1037300.0],["2020-07-13",13.9,14.27,13.04,13.21,1507800.0],["2020-07-14",13.04,13.74,12.3,13.52,2258000.0],["2020-07-15",13.99,14.27,13.16,13.77,1113100.0],["2020-07-16",13.26,13.5,12.84,13.45,924200.0],["2020-07-17",13.44,14.328,13.4,13.83,1119500.0],["2020-07-20",14.11,15.7,13.91,15.36,2231500.0],["2020-07-21",15.22,15.59,14.74,15.18,1123100.0],["2020-07-22",15.15,15.37,14.5,14.97,821600.0],["2020-07-23",14.95,15.19,13.51,13.66,1268300.0],["2020-07-24",13.49,13.59,12.51,13.24,1051000.0],["2020-07-27",13.39,13.67,12.83,13.49,770600.0],["2020-07-28",13.3,13.6,12.72,12.82,779900.0],["2020-07-29",12.81,13.295,12.66,13.11,865100.0],["2020-07-30",12.95,13.67,12.66,13.43,896500.0],["2020-07-31",13.13,13.657,11.05,11.18,2530100.0],["2020-08-03",11.8,12.72,11.355,12.04,1911100.0],["2020-08-04",11.8,11.99,10.87,11.07,1603300.0],["2020-08-05",11.12,11.4,10.65,10.89,1817000.0],["2020-08-06",10.97,11.05,10.26,10.51,1354700.0],["2020-08-07",10.284,10.9,10.22,10.52,1418600.0],["2020-08-10",10.64,11.53,10.38,11.27,2354700.0],["2020-08-11",11.07,11.21,9.29,9.45,2401800.0],["2020-08-12",9.42,9.69,8.68,9.31,1989400.0],["2020-08-13",9.29,9.656,9.03,9.28,1195800.0],["2020-08-14",9.1,9.24,8.75,8.85,1321600.0],["2020-08-17",8.75,9.12,8.49,8.91,1308400.0],["2020-08-18",8.93,9.07,8.51,8.75,833800.0],["2020-08-19",8.74,9.32,8.56,8.92,1201600.0],["2020-08-20",8.98,8.98,8.56,8.63,1099700.0],["2020-08-21",8.56,8.58,7.87,8.04,1803500.0],["2020-08-24",8.29,8.42,7.62,7.77,1281700.0],["2020-08-25",7.8,7.895,7.5,7.84,976600.0],["2020-08-26",7.83,7.99,7.3,7.39,1267500.0],["2020-08-27",7.3,7.4,6.93,7.31,1322800.0],["2020-08-28",7.31,7.39,7.04,7.31,846400.0],["2020-08-31",7.38,7.49,7.15,7.3,1022000.0],["2020-09-01",7.3,7.36,6.55,6.67,1325700.0],["2020-09-02",6.68,7.17,6.26,6.97,1388100.0],["2020-09-03",6.86,7.5,6.51,6.67,1400800.0],["2020-09-04",6.61,6.778,6.03,6.41,885100.0],["2020-09-08",6.22,6.69,6.09,6.37,771700.0],["2020-09-09",6.41,6.83,6.353,6.58,877000.0],["2020-09-10",6.68,6.94,6.52,6.54,882800.0],["2020-09-11",6.56,6.86,6.51,6.6,675300.0],["2020-09-14",6.84,8.27,6.84,8.09,2822300.0],["2020-09-15",8.08,8.287,7.4,7.72,1989900.0],["2020-09-16",7.614,8.78,7.614,8.21,2115000.0],["2020-09-17",8.0,8.44,7.71,8.33,1117000.0],["2020-09-18",8.42,8.71,8.13,8.49,1629300.0],["2020-09-21",8.13,8.31,7.77,8.05,1070300.0],["2020-09-22",8.06,8.157,7.58,7.74,611600.0],["2020-09-23",7.76,7.845,6.915,7.0,784400.0],["2020-09-24",6.83,7.105,6.636,6.85,624800.0],["2020-09-25",6.82,7.21,6.81,7.18,551600.0],["2020-09-28",7.25,7.293,6.86,7.19,911600.0],["2020-09-29",7.12,7.365,6.97,7.18,586100.0],["2020-09-30",7.21,7.22,6.83,6.935,1359500.0],["2020-10-01",6.95,7.16,6.84,7.055,765700.0],["2020-10-02",6.92,7.18,6.87,7.04,496800.0],["2020-10-05",7.1,7.94,7.094,7.89,1172500.0],["2020-10-06",7.95,8.1,7.44,7.65,990200.0],["2020-10-07",7.62,8.66,7.62,8.53,1570800.0],["2020-10-08",8.97,8.97,8.16,8.26,1087100.0],["2020-10-09",8.45,8.8,8.1,8.74,934600.0],["2020-10-12",8.95,8.98,8.38,8.54,652300.0],["2020-10-13",8.49,9.52,8.49,9.44,1274700.0],["2020-10-14",9.68,9.94,9.05,9.05,1222900.0],["2020-10-15",9.65,10.17,9.22,9.62,2014800.0],["2020-10-16",9.65,9.79,9.0,9.22,1026700.0],["2020-10-19",9.32,9.34,8.6,8.65,775500.0],["2020-10-20",8.68,8.79,8.26,8.45,607100.0],["2020-10-21",8.27,8.62,7.58,7.61,1011200.0],["2020-10-22",7.76,8.15,7.625,8.035,835000.0],["2020-10-23",8.4,8.62,8.01,8.58,1024100.0],["2020-10-26",8.7,9.22,8.47,9.03,1291500.0],["2020-10-27",9.12,9.31,8.11,8.35,1129200.0],["2020-10-28",8.08,8.09,7.305,7.46,1097000.0],["2020-10-29",7.5,8.09,7.37,8.04,915700.0],["2020-10-30",7.99,8.25,7.36,7.51,666700.0],["2020-11-02",7.71,7.85,7.23,7.53,910300.0],["2020-11-03",7.59,8.045,7.46,7.96,635200.0],["2020-11-04",7.9,8.3,7.9,8.18,709700.0],["2020-11-05",8.2,8.49,7.81,8.36,648900.0],["2020-11-06",8.24,8.73,7.97,8.11,1049400.0],["2020-11-09",7.38,7.43,6.8,7.11,1518100.0],["2020-11-10",7.49,7.87,7.05,7.83,950600.0],["2020-11-11",7.85,8.3,7.703,7.87,1094200.0],["2020-11-12",7.84,8.33,7.7,8.08,646900.0],["2020-11-13",8.21,8.3,7.8,8.05,473900.0],["2020-11-16",8.0,8.43,7.947,8.38,534900.0],["2020-11-17",8.38,8.38,7.802,8.27,684500.0],["2020-11-18",8.28,8.62,8.12,8.26,465500.0],["2020-11-19",8.3,8.5,8.22,8.5,313000.0],["2020-11-20",8.56,8.636,8.15,8.32,638600.0],["2020-11-23",8.28,8.42,7.81,7.87,739400.0],["2020-11-24",7.95,7.95,7.3,7.59,823200.0],["2020-11-25",7.66,7.801,7.42,7.54,337000.0],["2020-11-27",7.57,9.75,7.564,9.67,1889800.0],["2020-11-30",9.36,9.83,8.74,9.58,1783400.0],["2020-12-01",9.68,10.67,9.47,9.7,1246400.0],["2020-12-02",9.7,9.7,8.88,9.11,776600.0],["2020-12-03",9.07,9.54,8.9,9.2,655600.0],["2020-12-04",9.27,9.7,9.16,9.44,583600.0],["2020-12-07",9.5,11.24,9.46,10.69,1883700.0],["2020-12-08",10.56,11.05,10.22,11.02,912500.0],["2020-12-09",11.74,11.95,9.92,10.27,1768800.0],["2020-12-10",10.004,11.18,10.0,11.06,1008500.0],["2020-12-11",12.504,13.49,11.82,12.35,3798000.0],["2020-12-14",12.37,12.53,11.16,11.62,1009400.0],["2020-12-15",11.47,11.805,10.68,11.03,1127500.0],["2020-12-16",11.2,11.26,10.48,10.67,902100.0],["2020-12-17",10.65,10.8,10.21,10.68,782000.0],["2020-12-18",10.78,11.04,10.23,10.26,2504200.0],["2020-12-21",13.014,17.79,11.82,16.02,37616700.0],["2020-12-22",15.15,19.37,14.04,17.61,15873400.0],["2020-12-23",18.397,18.6,16.8,17.61,2781000.0],["2020-12-24",17.4,18.16,15.71,16.01,1674800.0],["2020-12-28",16.12,16.19,14.22,14.395,2123600.0],["2020-12-29",14.47,14.74,13.1,13.38,1675300.0],["2020-12-30",13.72,15.48,13.291,14.36,2116500.0],["2020-12-31",14.59,14.74,12.97,13.33,2282500.0],["2021-01-04",13.63,14.96,12.6,13.73,3104500.0],["2021-01-05",13.51,13.79,12.61,12.9,1515600.0],["2021-01-06",12.9,13.43,12.5,12.83,1393900.0],["2021-01-07",12.85,14.2,12.6,14.16,1297200.0],["2021-01-08",14.26,14.9,13.65,14.27,1474600.0],["2021-01-11",14.29,14.77,13.86,14.34,927200.0],["2021-01-12",14.31,16.076,14.31,15.99,1410200.0],["2021-01-13",16.074,16.5,14.14,14.78,2039600.0],["2021-01-14",20.0,20.05,17.4,17.79,6283800.0],["2021-01-15",17.55,18.19,16.55,17.25,2124700.0],["2021-01-19",17.3,18.55,17.145,18.34,1573300.0],["2021-01-20",17.95,18.02,16.5,17.35,1523800.0],["2021-01-21",17.61,17.61,17.0,17.005,718100.0],["2021-01-22",17.0,17.369,16.585,17.25,801400.0],["2021-01-25",17.31,19.07,16.948,19.01,1280800.0],["2021-01-26",19.3,19.9,19.06,19.14,1041600.0],["2021-01-27",18.29,20.78,18.14,19.76,1477600.0],["2021-01-28",20.75,20.75,17.76,18.58,1318600.0],["2021-01-29",18.93,20.36,18.5,18.875,972100.0],["2021-02-01",19.21,20.31,18.882,20.18,778200.0],["2021-02-02",20.31,21.0,19.831,20.89,1076200.0],["2021-02-03",20.83,21.01,19.65,20.81,921200.0],["2021-02-04",20.87,22.12,20.495,21.44,836000.0],["2021-02-05",21.7,23.882,21.16,23.72,1053700.0],["2021-02-08",23.979,27.0,23.568,26.8,1199300.0],["2021-02-09",27.045,28.63,26.38,28.06,969100.0],["2021-02-10",28.58,29.59,25.88,26.29,1313700.0],["2021-02-11",26.35,27.38,25.21,26.04,855600.0],["2021-02-12",28.23,32.25,27.11,30.92,2075400.0],["2021-02-16",30.92,34.7,29.87,33.48,2239500.0],["2021-02-17",33.5,34.57,32.0,33.8,1355300.0],["2021-02-18",32.68,38.6,32.38,36.95,1928900.0],["2021-02-19",37.255,39.71,36.54,39.12,1454600.0],["2021-02-22",38.71,45.42,38.3,42.25,2726200.0],["2021-02-23",41.4,41.41,31.12,32.38,4153900.0],["2021-02-24",33.34,35.64,31.52,32.65,1610800.0],["2021-02-25",32.61,36.725,32.61,34.18,1300400.0],["2021-02-26",34.0,35.91,30.8,32.51,1405900.0],["2021-03-01",33.23,34.617,32.765,33.3,717100.0],["2021-03-02",33.0,33.49,27.67,28.36,1901800.0],["2021-03-03",28.08,28.66,26.13,26.58,1062900.0],["2021-03-04",26.03,27.5,23.88,25.75,1586000.0],["2021-03-05",28.22,28.24,23.15,26.8,1343800.0],["2021-03-08",27.95,30.32,26.5,28.28,1297000.0],["2021-03-09",30.34,33.15,29.74,32.49,1108700.0],["2021-03-10",36.55,38.71,33.684,38.7,956500.0],["2021-03-11",40.834,40.834,33.28,34.03,1735400.0],["2021-03-12",33.12,33.6,30.0,30.54,1161500.0],["2021-03-15",31.15,32.19,30.185,30.82,805600.0],["2021-03-16",30.83,32.66,30.15,32.37,717900.0],["2021-03-17",32.07,36.19,32.0,35.95,944200.0],["2021-03-18",35.72,36.96,34.0,34.36,926200.0],["2021-03-19",34.7,35.84,33.551,35.53,3147200.0],["2021-03-22",35.26,39.6,34.61,38.1,1252900.0],["2021-03-23",37.8,38.9,33.86,34.41,1049700.0],["2021-03-24",34.19,35.05,29.09,29.43,1061900.0],["2021-03-25",28.4,31.12,28.08,30.89,1278200.0],["2021-03-26",31.19,31.52,26.15,26.78,1201100.0],["2021-03-29",28.35,28.98,24.55,24.66,1309300.0],["2021-03-30",24.5,25.62,23.27,23.75,945700.0],["2021-03-31",23.75,23.83,21.57,23.74,2353300.0],["2021-04-01",23.004,23.95,21.89,22.4,1223800.0],["2021-04-05",22.4,22.57,21.39,21.68,920400.0],["2021-04-06",21.5,21.5,18.74,18.795,2484800.0],["2021-04-07",19.0,19.71,18.563,18.74,1855200.0],["2021-04-08",19.35,19.51,18.18,18.69,1596900.0],["2021-04-09",18.5,18.57,16.53,16.87,2276200.0],["2021-04-12",16.75,16.83,15.89,16.09,1549600.0],["2021-04-13",15.7,17.32,15.66,16.76,1569000.0],["2021-04-14",17.4,18.548,17.08,18.07,1684700.0],["2021-04-15",18.25,18.601,16.86,17.26,837500.0],["2021-04-16",16.41,17.38,16.15,17.38,896400.0],["2021-04-19",17.36,17.83,16.8,16.96,693400.0],["2021-04-20",16.6,17.31,16.15,16.65,497300.0],["2021-04-21",16.53,18.09,16.06,18.09,964600.0],["2021-04-22",17.95,18.48,17.35,18.11,687900.0],["2021-04-23",18.2,19.19,17.9,18.74,659900.0],["2021-04-26",18.74,19.69,18.71,19.02,919400.0],["2021-04-27",19.34,19.72,18.67,18.85,678900.0],["2021-04-28",18.62,19.45,18.41,19.33,597700.0],["2021-04-29",19.46,19.53,17.83,17.93,708100.0],["2021-04-30",18.0,18.54,17.56,17.75,650100.0],["2021-05-03",17.15,17.935,17.01,17.24,554200.0],["2021-05-04",17.0,17.2,15.61,15.8,1083700.0],["2021-05-05",15.81,16.29,15.56,15.75,749900.0],["2021-05-06",15.37,16.05,15.05,16.01,831500.0],["2021-05-07",16.25,16.9,16.19,16.74,1695200.0],["2021-05-10",16.84,17.768,16.37,17.33,1652100.0],["2021-05-11",16.3,16.92,15.55,16.44,4740900.0],["2021-05-12",16.09,16.53,15.12,15.19,1717300.0],["2021-05-13",15.68,16.25,14.0,14.46,1594300.0],["2021-05-14",14.6,15.4,14.26,15.13,2079700.0],["2021-05-17",15.83,17.318,15.35,16.59,1511300.0],["2021-05-18",16.59,17.11,16.16,16.35,962900.0],["2021-05-19",16.054,16.4,15.56,15.96,925900.0],["2021-05-20",15.99,17.5,15.99,17.03,995800.0],["2021-05-21",17.556,17.556,15.88,15.89,838000.0],["2021-05-24",15.89,16.19,15.54,15.7,752900.0],["2021-05-25",16.05,16.43,15.69,15.74,999700.0],["2021-05-26",15.66,16.57,15.57,16.49,740200.0],["2021-05-27",16.59,17.05,16.35,16.99,816700.0],["2021-05-28",17.0,17.95,17.0,17.55,1086600.0],["2021-06-01",17.8,17.97,16.84,17.59,988900.0],["2021-06-02",17.71,17.735,17.07,17.43,709800.0],["2021-06-03",17.27,17.94,16.88,17.74,624800.0],["2021-06-04",18.0,18.14,17.41,17.51,768200.0],["2021-06-07",17.6,17.76,15.26,15.4,2467400.0],["2021-06-08",15.7,15.75,15.04,15.6,1257300.0],["2021-06-09",15.51,16.015,15.26,15.38,984800.0],["2021-06-10",15.41,15.75,14.84,14.91,948000.0],["2021-06-11",14.94,15.65,14.86,15.19,1180400.0],["2021-06-14",15.2,15.4,14.81,14.93,1145700.0],["2021-06-15",15.05,15.11,14.32,14.44,1156200.0],["2021-06-16",14.545,14.65,13.76,14.28,1713700.0],["2021-06-17",14.15,14.26,13.626,13.9,1561400.0],["2021-06-18",13.72,13.847,12.71,13.41,7185500.0],["2021-06-21",13.41,14.32,13.18,13.77,1998600.0],["2021-06-22",13.84,13.951,13.52,13.66,1202700.0],["2021-06-23",13.5,14.31,13.5,14.03,885000.0],["2021-06-24",14.15,14.62,14.01,14.52,1150700.0],["2021-06-25",14.51,14.66,14.04,14.45,7576100.0],["2021-06-28",14.53,15.47,14.5,15.22,935700.0],["2021-06-29",15.26,15.649,14.51,14.54,697200.0],["2021-06-30",14.42,14.73,14.21,14.28,733800.0],["2021-07-01",14.28,14.59,13.58,14.24,1010600.0],["2021-07-02",14.26,14.26,13.81,13.99,692100.0],["2021-07-06",13.86,13.895,13.35,13.43,826300.0],["2021-07-07",13.32,13.42,12.58,12.84,1147100.0],["2021-07-08",11.98,12.82,11.88,12.63,1164500.0],["2021-07-09",12.71,13.13,12.4,13.07,617200.0],["2021-07-12",13.2,13.3,12.65,12.66,585100.0],["2021-07-13",12.54,12.64,11.73,11.75,1087600.0],["2021-07-14",11.84,12.0,11.02,11.21,1155200.0],["2021-07-15",11.335,11.335,10.65,11.19,875400.0],["2021-07-16",11.36,11.55,10.68,10.83,719700.0],["2021-07-19",10.311,11.13,10.311,11.01,689100.0],["2021-07-20",11.16,11.43,10.89,11.39,830000.0],["2021-07-21",11.47,11.83,11.2,11.81,954600.0],["2021-07-22",11.73,11.85,11.14,11.16,520800.0],["2021-07-23",11.325,11.325,10.74,10.81,502800.0],["2021-07-26",11.01,11.09,10.58,10.85,588300.0],["2021-07-27",11.55,11.55,10.38,10.77,1033300.0],["2021-07-28",10.75,11.72,10.75,11.48,780400.0],["2021-07-29",11.55,11.72,11.135,11.19,586500.0],["2021-07-30",11.03,11.27,10.88,10.96,399600.0],["2021-08-02",11.01,11.48,10.84,11.2,515200.0],["2021-08-03",11.2,11.42,10.81,11.27,385100.0],["2021-08-04",11.21,11.641,10.97,11.08,399600.0],["2021-08-05",11.11,11.57,10.91,11.36,734000.0],["2021-08-06",11.39,11.43,10.8,10.89,629100.0],["2021-08-09",10.88,11.279,10.62,11.14,559400.0],["2021-08-10",11.2,11.57,10.95,11.43,519500.0],["2021-08-11",11.4,11.54,10.96,11.26,430400.0],["2021-08-12",11.16,11.62,11.16,11.4,475300.0],["2021-08-13",11.31,11.67,11.25,11.25,393200.0],["2021-08-16",11.26,11.275,10.66,10.72,657700.0],["2021-08-17",10.55,10.61,9.758,10.04,1071900.0],["2021-08-18",10.05,10.065,9.34,9.35,1010500.0],["2021-08-19",9.23,9.46,9.0,9.17,973500.0],["2021-08-20",9.13,10.02,9.079,10.0,963200.0],["2021-08-23",10.27,10.9,9.95,10.86,1143100.0],["2021-08-24",10.89,11.35,10.68,11.27,694000.0],["2021-08-25",11.24,11.55,11.06,11.31,571800.0],["2021-08-26",11.19,11.6,10.85,10.9,702600.0],["2021-08-27",11.02,11.67,10.85,11.32,1007500.0],["2021-08-30",11.48,11.83,11.34,11.38,659200.0],["2021-08-31",11.54,11.7,11.1,11.38,1261700.0],["2021-09-01",11.49,11.85,11.275,11.8,921600.0],["2021-09-02",11.94,11.99,11.361,11.58,743100.0],["2021-09-03",11.53,11.53,10.817,10.95,1060400.0],["2021-09-07",11.07,12.339,11.03,11.26,1475700.0],["2021-09-08",11.22,11.25,10.13,10.28,992400.0],["2021-09-09",10.25,10.48,9.94,9.95,1464700.0],["2021-09-10",10.08,10.43,9.84,9.89,1116300.0],["2021-09-13",9.97,10.28,9.32,9.77,1425200.0],["2021-09-14",9.8,9.92,9.33,9.34,857800.0],["2021-09-15",9.34,9.81,9.22,9.57,1177400.0],["2021-09-16",9.64,9.77,9.36,9.74,841500.0],["2021-09-17",10.03,10.28,9.42,10.18,2187700.0],["2021-09-20",9.87,10.29,9.58,9.64,1204700.0],["2021-09-21",9.75,10.089,9.7,9.91,1113500.0],["2021-09-22",10.01,10.17,9.88,10.12,516800.0],["2021-09-23",10.3,10.74,10.15,10.71,726600.0],["2021-09-24",10.68,10.88,10.23,10.26,561800.0],["2021-09-27",10.39,10.77,10.28,10.67,610200.0],["2021-09-28",10.5,10.689,9.94,10.0,768100.0],["2021-09-29",10.06,10.13,9.54,9.61,779600.0],["2021-09-30",9.73,9.94,9.565,9.74,528900.0],["2021-10-01",9.82,10.13,9.4,10.01,796700.0],["2021-10-04",10.03,10.3,9.77,9.84,1289400.0],["2021-10-05",9.92,10.37,9.84,10.18,1209700.0],["2021-10-06",9.98,10.095,9.43,9.54,1043600.0],["2021-10-07",9.58,9.87,9.41,9.7,633100.0],["2021-10-08",9.59,9.655,8.76,8.81,1078500.0],["2021-10-11",8.88,9.96,8.81,9.75,1255000.0],["2021-10-12",9.71,9.809,9.22,9.25,857400.0],["2021-10-13",9.3,9.355,8.99,9.1,804200.0],["2021-10-14",9.19,9.995,9.15,9.58,1009100.0],["2021-10-15",9.72,9.75,9.27,9.3,629700.0],["2021-10-18",9.3,9.32,8.89,8.93,884200.0],["2021-10-19",9.01,9.27,8.75,9.17,1105800.0],["2021-10-20",9.15,9.209,8.623,8.67,817600.0],["2021-10-21",8.73,8.75,8.39,8.45,729700.0],["2021-10-22",8.4,8.42,8.1,8.27,1124300.0],["2021-10-25",8.216,8.41,7.89,8.3,1329400.0],["2021-10-26",8.35,8.38,7.93,7.96,977200.0],["2021-10-27",7.92,8.13,7.75,7.79,843200.0],["2021-10-28",7.8,8.22,7.76,8.19,858300.0],["2021-10-29",8.18,8.2,7.8,7.83,697500.0],["2021-11-01",7.9,8.48,7.83,8.3,915100.0],["2021-11-02",8.36,8.53,8.25,8.52,583900.0],["2021-11-03",8.51,8.8,8.42,8.76,944800.0],["2021-11-04",8.84,8.9,8.5,8.63,581300.0],["2021-11-05",8.68,8.94,8.28,8.4,837400.0],["2021-11-08",8.54,8.75,8.34,8.52,765900.0],["2021-11-09",8.52,8.6,8.02,8.1,990900.0],["2021-11-10",8.06,8.2,7.77,7.8,675100.0],["2021-11-11",7.97,8.02,7.67,7.82,571400.0],["2021-11-12",7.82,7.88,7.54,7.72,669000.0],["2021-11-15",7.85,7.85,7.11,7.14,1109500.0],["2021-11-16",7.11,7.15,6.81,7.07,1426300.0],["2021-11-17",7.08,7.22,6.95,6.97,708700.0],["2021-11-18",6.97,6.975,6.23,6.53,1772700.0],["2021-11-19",6.49,6.51,6.23,6.43,1249500.0],["2021-11-22",6.43,6.48,5.97,6.09,1424100.0],["2021-11-23",6.06,6.26,5.78,6.23,1273200.0],["2021-11-24",6.215,6.44,6.05,6.35,923900.0],["2021-11-26",6.5,7.1,6.295,6.5,1628200.0],["2021-11-29",6.55,6.66,6.19,6.39,1280900.0],["2021-11-30",6.56,8.01,6.55,7.79,7929300.0],["2021-12-01",7.76,7.83,6.54,6.56,2374200.0],["2021-12-02",6.51,6.81,5.95,6.22,1962600.0],["2021-12-03",6.22,6.41,5.7,5.84,1593000.0],["2021-12-06",5.75,5.87,5.39,5.69,2093000.0],["2021-12-07",5.73,6.175,5.73,6.02,990600.0],["2021-12-08",5.96,6.41,5.87,6.31,839900.0],["2021-12-09",6.21,6.33,5.9,5.92,878200.0],["2021-12-10",5.98,6.05,5.79,5.87,657100.0],["2021-12-13",5.96,6.39,5.9,6.26,1292300.0],["2021-12-14",6.15,6.25,5.53,5.67,1856400.0],["2021-12-15",5.69,5.78,5.111,5.7,2298300.0],["2021-12-16",5.66,5.91,5.55,5.67,1314600.0],["2021-12-17",5.58,6.58,5.52,6.54,3853200.0],["2021-12-20",6.64,6.72,6.11,6.48,2380000.0],["2021-12-21",6.42,6.79,5.98,6.21,1662300.0],["2021-12-22",6.15,6.705,5.96,6.57,1219400.0],["2021-12-23",6.54,7.369,6.45,7.15,1417500.0],["2021-12-27",7.08,7.08,6.58,6.65,1180700.0],["2021-12-28",6.92,7.99,6.17,6.18,6318600.0],["2021-12-29",6.12,6.55,6.1,6.2,1610200.0],["2021-12-30",6.2,6.93,6.15,6.38,1942600.0],["2021-12-31",6.36,6.53,6.05,6.08,1572100.0],["2022-01-03",6.13,7.6,6.01,7.53,3490700.0],["2022-01-04",7.48,7.55,6.923,7.01,2129300.0],["2022-01-05",7.04,7.7,6.4,6.41,2426000.0],["2022-01-06",6.36,6.59,6.12,6.24,1503300.0],["2022-01-07",6.19,6.569,6.18,6.26,871000.0],["2022-01-10",6.26,6.26,5.89,6.14,1580100.0],["2022-01-11",6.07,6.565,6.05,6.48,1341400.0],["2022-01-12",6.5,6.84,6.27,6.32,1076800.0],["2022-01-13",6.28,6.77,6.2,6.24,1376600.0],["2022-01-14",6.13,6.68,6.04,6.67,1382400.0],["2022-01-18",6.64,6.71,6.19,6.19,1721500.0],["2022-01-19",6.4,6.749,5.95,5.97,2407500.0],["2022-01-20",6.02,6.154,5.6,5.63,1536400.0],["2022-01-21",5.81,5.81,5.34,5.42,1859600.0],["2022-01-24",5.25,5.75,5.06,5.71,2305500.0],["2022-01-25",5.57,5.78,5.38,5.55,1701000.0],["2022-01-26",5.67,5.85,5.32,5.35,1704600.0],["2022-01-27",5.42,5.53,5.04,5.05,1393400.0],["2022-01-28",5.015,5.19,4.81,5.17,2681500.0],["2022-01-31",5.44,5.83,5.2,5.82,1567400.0],["2022-02-01",5.96,6.11,5.59,6.09,1364700.0],["2022-02-02",6.08,6.09,5.66,5.7,1156500.0],["2022-02-03",5.53,5.76,5.285,5.34,1206500.0],["2022-02-04",5.34,5.51,5.162,5.39,1225400.0],["2022-02-07",5.4,5.68,5.4,5.63,1008300.0],["2022-02-08",5.6,5.83,5.51,5.79,1196300.0],["2022-02-09",5.85,6.4,5.85,6.35,1478000.0],["2022-02-10",6.003,6.63,5.96,6.08,1504200.0],["2022-02-11",6.05,6.31,5.84,5.96,813600.0],["2022-02-14",5.935,6.07,5.71,5.75,1088900.0],["2022-02-15",6.32,7.12,6.21,7.03,5779100.0],["2022-02-16",6.88,7.82,6.74,7.48,3272300.0],["2022-02-17",7.455,7.85,7.29,7.39,2642400.0],["2022-02-18",7.405,7.61,7.01,7.41,1686800.0],["2022-02-22",7.285,7.47,6.99,7.08,1348600.0],["2022-02-23",7.14,7.24,6.365,6.43,1421300.0],["2022-02-24",6.05,7.04,5.94,7.04,2117300.0],["2022-02-25",7.04,7.13,6.57,6.88,1114200.0],["2022-02-28",6.77,7.12,6.56,6.84,1066600.0],["2022-03-01",6.74,6.82,6.47,6.55,722400.0],["2022-03-02",6.57,6.695,6.27,6.46,904900.0],["2022-03-03",6.61,6.81,6.15,6.25,1169500.0],["2022-03-04",6.11,6.41,6.08,6.09,938000.0],["2022-03-07",6.02,6.25,5.85,5.91,1407000.0],["2022-03-08",5.85,6.48,5.68,6.19,1079000.0],["2022-03-09",6.39,6.812,6.345,6.77,1044500.0],["2022-03-10",6.57,6.638,6.25,6.55,788400.0],["2022-03-11",6.63,6.66,6.0,6.01,970800.0],["2022-03-14",6.0,6.12,5.13,5.22,2312900.0],["2022-03-15",5.25,5.381,5.1,5.37,1132200.0],["2022-03-16",5.48,5.67,5.245,5.66,1335500.0],["2022-03-17",5.6,5.91,5.54,5.9,1262500.0],["2022-03-18",5.79,6.33,5.785,5.92,2706500.0],["2022-03-21",5.825,5.94,5.56,5.61,1535900.0],["2022-03-22",5.62,6.09,5.59,6.04,1106200.0],["2022-03-23",6.0,6.175,5.815,5.83,827900.0],["2022-03-24",5.93,5.99,5.69,5.99,854600.0],["2022-03-25",5.98,5.98,5.73,5.74,876500.0],["2022-03-28",5.77,5.87,5.43,5.72,952300.0],["2022-03-29",5.81,6.3,5.795,6.28,1404700.0],["2022-03-30",6.21,6.44,5.835,5.89,1174900.0],["2022-03-31",5.93,6.06,5.6,5.61,1468700.0],["2022-04-01",5.64,5.935,5.51,5.81,1442600.0],["2022-04-04",5.91,6.275,5.82,6.14,1480100.0],["2022-04-05",6.14,6.24,5.785,5.79,1230600.0],["2022-04-06",5.67,5.72,5.439,5.59,1377200.0],["2022-04-07",5.53,5.59,5.11,5.33,1764400.0],["2022-04-08",5.3,5.35,5.085,5.15,1304900.0],["2022-04-11",5.06,5.16,4.9,4.93,1399200.0],["2022-04-12",5.25,5.3,4.905,5.01,1406900.0],["2022-04-13",5.03,5.33,4.97,5.3,1055600.0],["2022-04-14",5.25,5.28,4.98,5.05,928800.0],["2022-04-18",4.99,5.0,4.74,4.76,1422500.0],["2022-04-19",4.79,5.1,4.7,4.99,1053100.0],["2022-04-20",5.05,5.13,4.88,5.05,802400.0],["2022-04-21",5.12,5.21,4.32,4.38,1965500.0],["2022-04-22",4.39,4.45,4.16,4.23,1435100.0],["2022-04-25",4.19,4.31,4.115,4.19,1906000.0],["2022-04-26",4.12,4.26,3.77,3.785,2459800.0],["2022-04-27",3.78,3.89,3.55,3.73,2667900.0],["2022-04-28",3.77,3.885,3.5,3.74,1812900.0],["2022-04-29",3.76,4.035,3.615,3.63,1534000.0],["2022-05-02",3.64,3.98,3.6,3.98,1548700.0],["2022-05-03",4.0,4.115,3.89,4.05,865700.0],["2022-05-04",4.06,4.44,3.81,4.4,1404000.0],["2022-05-05",4.33,4.33,3.86,3.96,1609800.0],["2022-05-06",3.91,3.91,3.655,3.7,1500700.0],["2022-05-09",3.68,3.68,3.31,3.32,1363400.0],["2022-05-10",3.54,3.6,3.05,3.45,2776100.0],["2022-05-11",3.45,3.45,2.62,2.68,4284400.0],["2022-05-12",2.62,3.08,2.6,2.97,3049700.0],["2022-05-13",3.03,3.715,2.99,3.49,3014700.0],["2022-05-16",3.5,4.11,3.335,3.89,2877600.0],["2022-05-17",4.0,4.11,3.79,4.04,1897400.0],["2022-05-18",3.84,4.04,3.69,3.76,2076900.0],["2022-05-19",3.72,3.865,3.615,3.74,1536700.0],["2022-05-20",3.84,3.99,3.595,3.91,1836400.0],["2022-05-23",4.0,4.08,3.735,3.81,1526400.0],["2022-05-24",3.72,3.88,3.415,3.68,2054100.0],["2022-05-25",3.67,3.74,3.37,3.5,1544900.0],["2022-05-26",3.49,3.57,3.325,3.42,1839200.0],["2022-05-27",3.44,3.95,3.33,3.92,1815000.0],["2022-05-31",4.05,4.05,3.605,3.76,2613200.0],["2022-06-01",3.78,3.83,3.3,3.31,2494600.0],["2022-06-02",3.32,3.35,3.24,3.34,1465600.0],["2022-06-03",3.35,3.69,3.22,3.65,2784700.0],["2022-06-06",3.73,3.8,3.505,3.57,2115800.0],["2022-06-07",3.58,4.25,3.45,4.22,2719300.0],["2022-06-08",4.19,4.6,4.105,4.21,2821000.0],["2022-06-09",4.15,4.19,3.86,3.87,1721900.0],["2022-06-10",3.7,3.78,3.335,3.39,2660300.0],["2022-06-13",3.22,3.22,2.85,3.04,3603800.0],["2022-06-14",3.11,3.11,2.84,2.98,2219300.0],["2022-06-15",3.02,3.28,2.96,3.21,2450700.0],["2022-06-16",3.04,3.15,2.88,2.95,2524800.0],["2022-06-17",2.98,3.35,2.98,3.17,10840300.0],["2022-06-21",3.33,3.57,3.265,3.29,2282000.0],["2022-06-22",3.19,3.73,3.15,3.58,1594900.0],["2022-06-23",3.62,3.94,3.6,3.94,1399900.0],["2022-06-24",4.01,4.165,3.85,4.16,3658800.0],["2022-06-27",4.16,4.19,3.83,3.91,1410500.0],["2022-06-28",3.92,4.04,3.64,3.73,1133100.0],["2022-06-29",3.71,3.82,3.63,3.77,975300.0],["2022-06-30",3.66,3.78,3.56,3.72,1103800.0],["2022-07-01",3.75,4.065,3.7,3.99,1321400.0],["2022-07-05",3.96,4.44,3.83,4.41,2422500.0],["2022-07-06",4.47,4.83,4.41,4.52,2193600.0],["2022-07-07",4.63,4.84,4.52,4.76,1628700.0],["2022-07-08",4.63,4.865,4.58,4.78,1072800.0],["2022-07-11",4.71,4.735,4.45,4.47,1254300.0],["2022-07-12",4.51,4.57,3.87,4.48,1483900.0],["2022-07-13",4.3,4.605,4.26,4.58,996100.0],["2022-07-14",4.49,4.54,4.34,4.4,674200.0],["2022-07-15",4.52,4.545,4.26,4.5,808600.0],["2022-07-18",4.58,4.69,4.03,4.05,1354000.0],["2022-07-19",4.13,4.435,4.095,4.36,1119300.0],["2022-07-20",4.4,4.765,4.4,4.65,1613700.0],["2022-07-21",4.64,4.72,4.485,4.62,546700.0],["2022-07-22",4.65,4.65,4.3,4.37,771500.0],["2022-07-25",4.41,4.41,4.115,4.21,733200.0],["2022-07-26",4.17,4.26,4.065,4.14,694800.0],["2022-07-27",4.21,4.265,4.09,4.23,722000.0],["2022-07-28",4.2,4.305,4.01,4.28,919100.0],["2022-07-29",4.23,4.23,3.85,3.89,1666700.0],["2022-08-01",3.81,3.91,3.52,3.65,1788100.0],["2022-08-02",3.59,3.84,3.58,3.73,1004200.0],["2022-08-03",3.89,4.365,3.82,4.15,1852600.0],["2022-08-04",4.13,4.29,4.08,4.23,950500.0],["2022-08-05",4.12,4.54,4.01,4.49,1392800.0],["2022-08-08",4.51,4.68,4.38,4.47,1130900.0],["2022-08-09",4.42,4.51,4.255,4.34,791800.0],["2022-08-10",4.47,4.58,4.31,4.56,928700.0],["2022-08-11",4.57,4.8,4.325,4.42,1433600.0],["2022-08-12",4.45,4.58,4.36,4.52,671800.0],["2022-08-15",4.46,4.84,4.44,4.73,1762500.0],["2022-08-16",4.76,4.76,4.36,4.55,1223500.0],["2022-08-17",4.45,4.55,4.31,4.31,632500.0],["2022-08-18",4.27,4.4,4.21,4.34,785300.0],["2022-08-19",4.21,4.24,3.875,3.97,1501900.0],["2022-08-22",3.86,3.99,3.7,3.74,869100.0],["2022-08-23",3.75,3.985,3.72,3.9,705200.0],["2022-08-24",3.92,4.225,3.829,4.16,711600.0],["2022-08-25",4.22,4.525,4.14,4.44,1080600.0],["2022-08-26",4.44,4.44,4.07,4.09,879100.0],["2022-08-29",3.96,4.13,3.89,3.92,588700.0],["2022-08-30",3.95,3.99,3.74,3.84,597500.0],["2022-08-31",3.87,4.085,3.87,4.0,746100.0],["2022-09-01",3.98,4.15,3.855,4.14,705600.0],["2022-09-02",4.11,4.505,4.04,4.29,1382400.0],["2022-09-06",4.32,4.54,4.2,4.28,953700.0],["2022-09-07",4.27,4.54,4.26,4.51,793300.0],["2022-09-08",4.43,4.795,4.43,4.75,1558300.0],["2022-09-09",4.77,4.94,4.62,4.64,1264700.0],["2022-09-12",4.7,5.7,4.68,5.61,4542800.0],["2022-09-13",5.43,5.84,5.33,5.64,3677700.0],["2022-09-14",5.59,6.44,5.49,6.41,3820700.0],["2022-09-15",6.45,7.8,6.32,6.43,6592300.0],["2022-09-16",6.25,6.26,5.52,6.06,11856600.0],["2022-09-19",5.85,5.94,5.11,5.51,3061500.0],["2022-09-20",5.43,5.65,5.235,5.44,1949300.0],["2022-09-21",5.45,5.45,4.865,4.89,1874000.0],["2022-09-22",4.94,5.0,4.69,4.95,1674900.0],["2022-09-23",4.85,4.965,4.68,4.83,1496900.0],["2022-09-26",4.83,5.399,4.65,4.65,1658100.0],["2022-09-27",4.77,5.03,4.62,4.97,1514200.0],["2022-09-28",5.02,5.53,4.97,5.5,1899000.0],["2022-09-29",5.3,5.36,4.83,4.94,1961300.0],["2022-09-30",5.01,5.17,4.83,4.97,1457200.0],["2022-10-03",5.06,5.28,5.01,5.18,1514700.0],["2022-10-04",5.3,5.57,5.3,5.57,1595000.0],["2022-10-05",5.4,5.62,5.13,5.4,1332400.0],["2022-10-06",5.31,5.62,5.31,5.44,984800.0],["2022-10-07",5.254,5.41,5.12,5.12,1312000.0],["2022-10-10",5.1,5.215,4.93,5.02,1016000.0],["2022-10-11",4.99,5.29,4.72,5.18,1523000.0],["2022-10-12",5.19,5.19,4.79,4.96,1290600.0],["2022-10-13",4.75,5.24,4.69,5.18,928800.0],["2022-10-14",5.24,5.33,4.92,4.94,905800.0],["2022-10-17",4.96,5.23,4.93,5.19,1493000.0],["2022-10-18",5.29,5.445,5.06,5.21,895400.0],["2022-10-19",5.14,5.185,4.78,4.92,1641100.0],["2022-10-20",4.92,5.195,4.873,4.96,967700.0],["2022-10-21",4.92,5.325,4.88,5.31,1229700.0],["2022-10-24",5.31,5.31,4.89,5.17,924500.0],["2022-10-25",5.2,5.48,5.18,5.39,1344300.0],["2022-10-26",5.39,6.075,5.26,5.5,2003000.0],["2022-10-27",5.57,5.655,5.337,5.39,1275200.0],["2022-10-28",5.45,5.85,5.36,5.8,1588500.0],["2022-10-31",5.78,5.78,5.48,5.5,1093400.0],["2022-11-01",5.62,5.688,5.36,5.49,942700.0],["2022-11-02",5.49,5.745,5.355,5.37,1188600.0],["2022-11-03",5.3,5.525,5.15,5.27,890400.0],["2022-11-04",5.37,5.39,4.735,5.03,2004800.0],["2022-11-07",5.03,5.17,4.835,4.99,1064700.0],["2022-11-08",4.98,5.02,4.765,4.87,1176400.0],["2022-11-09",4.76,4.82,4.35,4.35,2017000.0],["2022-11-10",4.57,5.275,4.55,5.23,2420300.0],["2022-11-11",5.23,5.98,5.22,5.84,2122300.0],["2022-11-14",5.79,6.29,5.693,6.15,1992800.0],["2022-11-15",6.41,6.58,5.89,6.05,1688500.0],["2022-11-16",5.96,6.03,5.445,5.68,1638900.0],["2022-11-17",5.57,5.805,5.54,5.6,1263400.0],["2022-11-18",5.76,5.79,5.24,5.27,1091800.0],["2022-11-21",5.21,5.21,5.04,5.16,1037400.0],["2022-11-22",5.17,5.46,5.08,5.39,1140900.0],["2022-11-23",5.41,5.603,5.3,5.34,1118900.0],["2022-11-25",5.31,5.36,5.26,5.34,369300.0],["2022-11-28",5.27,5.51,4.98,5.03,1231000.0],["2022-11-29",5.04,5.26,4.99,5.23,1062100.0],["2022-11-30",5.29,5.52,5.03,5.51,1769800.0],["2022-12-01",5.52,5.64,5.38,5.61,1143900.0],["2022-12-02",5.47,6.275,5.47,6.23,2024900.0],["2022-12-05",6.17,6.27,5.79,5.89,1567300.0],["2022-12-06",5.9,5.93,5.61,5.68,973800.0],["2022-12-07",5.71,6.235,5.65,6.21,1198200.0],["2022-12-08",6.25,6.46,6.07,6.21,1172800.0],["2022-12-09",6.19,6.48,6.115,6.15,1593000.0],["2022-12-12",5.92,6.82,5.53,6.77,3225300.0],["2022-12-13",7.1,7.1,6.59,6.66,3023100.0],["2022-12-14",6.62,6.935,6.47,6.74,2943400.0],["2022-12-15",6.62,6.875,6.51,6.71,2081000.0],["2022-12-16",6.57,6.7,6.25,6.44,3259700.0],["2022-12-19",6.47,6.47,5.71,5.72,1776800.0],["2022-12-20",5.65,5.79,5.615,5.79,1447800.0],["2022-12-21",5.79,5.955,5.615,5.85,1370800.0],["2022-12-22",5.73,5.77,5.265,5.69,1320600.0],["2022-12-23",5.71,5.76,5.37,5.46,1353200.0],["2022-12-27",5.41,5.493,4.93,4.95,2228600.0],["2022-12-28",4.99,5.08,4.66,4.66,1571000.0],["2022-12-29",4.71,5.18,4.67,4.94,1839800.0],["2022-12-30",4.9,5.08,4.82,5.07,2328200.0],["2023-01-03",5.18,5.25,4.74,4.77,2107100.0],["2023-01-04",4.81,4.91,4.65,4.68,1647400.0],["2023-01-05",4.64,4.73,4.29,4.37,2221200.0],["2023-01-06",4.42,4.47,4.16,4.33,1534600.0],["2023-01-09",4.41,4.46,4.225,4.26,1708200.0],["2023-01-10",4.23,4.525,4.23,4.41,1407700.0],["2023-01-11",4.41,4.53,4.26,4.44,1618900.0],["2023-01-12",4.46,4.7,4.26,4.7,1770400.0],["2023-01-13",4.61,5.095,4.61,4.78,1635400.0],["2023-01-17",4.74,4.755,4.45,4.74,1847600.0],["2023-01-18",4.79,4.98,4.56,4.56,1194000.0],["2023-01-19",4.51,4.56,4.34,4.52,1150400.0],["2023-01-20",4.57,4.64,4.475,4.61,1097900.0],["2023-01-23",4.6,4.75,4.21,4.6,2536600.0],["2023-01-24",4.55,4.63,4.435,4.45,1431900.0],["2023-01-25",4.37,4.48,4.08,4.25,2250100.0],["2023-01-26",4.28,4.31,3.82,3.95,2032400.0],["2023-01-27",3.9,4.09,3.9,4.005,1023800.0],["2023-01-30",3.94,4.02,3.69,3.78,2482200.0],["2023-01-31",3.79,3.97,3.79,3.8,2137900.0],["2023-02-01",3.8,4.02,3.72,4.01,2160900.0],["2023-02-02",4.1,4.47,4.07,4.45,2098000.0],["2023-02-03",4.36,4.59,4.25,4.33,1922600.0],["2023-02-06",4.32,4.51,4.245,4.33,1646400.0],["2023-02-07",4.35,4.39,4.075,4.32,2142700.0],["2023-02-08",4.25,4.303,4.085,4.1,1124600.0],["2023-02-09",4.1,4.13,3.86,3.94,2132700.0],["2023-02-10",3.94,3.94,3.75,3.85,2037000.0],["2023-02-13",3.92,3.92,3.7,3.77,1305800.0],["2023-02-14",3.75,3.9,3.68,3.74,1222500.0],["2023-02-15",3.69,3.775,3.355,3.5,2617100.0],["2023-02-16",3.46,3.47,3.21,3.23,3598700.0],["2023-02-17",3.25,3.25,3.03,3.08,3915700.0],["2023-02-21",3.05,3.11,2.79,2.81,4680700.0],["2023-02-22",2.9,2.99,2.78,2.81,3664700.0],["2023-02-23",2.83,2.94,2.6,2.74,3811000.0],["2023-02-24",2.72,2.72,2.53,2.59,3594200.0],["2023-02-27",2.59,2.72,2.47,2.52,3089400.0],["2023-02-28",2.51,2.57,2.39,2.44,2822100.0],["2023-03-01",2.44,2.5,2.19,2.27,3142300.0],["2023-03-02",2.3,2.3,1.73,2.03,7941000.0],["2023-03-03",2.04,2.07,1.91,1.98,4455700.0],["2023-03-06",2.03,2.04,1.75,1.76,3309800.0],["2023-03-07",1.76,1.78,1.67,1.725,2624900.0],["2023-03-08",1.74,1.74,1.55,1.62,3006900.0],["2023-03-09",1.62,1.67,1.51,1.515,3046200.0],["2023-03-10",1.5,1.52,1.22,1.44,10105900.0],["2023-03-13",1.41,1.545,1.32,1.51,4415000.0],["2023-03-14",1.58,1.59,1.31,1.42,5346300.0],["2023-03-15",1.37,1.44,1.21,1.43,6082300.0],["2023-03-16",1.46,1.47,1.25,1.41,4218300.0],["2023-03-17",1.37,1.48,1.33,1.41,10518100.0],["2023-03-20",1.42,1.46,1.32,1.35,9268400.0],["2023-03-21",1.39,1.88,1.36,1.84,9781600.0],["2023-03-22",1.87,1.88,1.53,1.625,8729100.0],["2023-03-23",1.67,1.82,1.36,1.46,6994200.0],["2023-03-24",1.44,1.69,1.39,1.64,3970400.0],["2023-03-27",1.64,1.76,1.53,1.71,3288900.0],["2023-03-28",1.72,1.73,1.59,1.66,2129900.0],["2023-03-29",1.7,1.845,1.65,1.8,2897800.0],["2023-03-30",1.84,2.015,1.62,1.76,4836200.0],["2023-03-31",1.75,1.95,1.721,1.82,3785900.0],["2023-04-03",1.84,1.88,1.741,1.79,3597500.0],["2023-04-04",1.81,1.81,1.63,1.68,2354000.0],["2023-04-05",1.66,1.82,1.62,1.67,3388700.0],["2023-04-06",1.7,1.77,1.63,1.64,3888300.0],["2023-04-10",1.66,1.67,1.52,1.58,3198800.0],["2023-04-11",1.58,1.67,1.53,1.54,3902500.0],["2023-04-12",1.58,1.595,1.47,1.53,4126500.0],["2023-04-13",1.55,2.02,1.54,1.95,10703200.0],["2023-04-14",1.98,2.05,1.85,1.93,4554500.0],["2023-04-17",1.94,2.3,1.91,2.21,6251700.0],["2023-04-18",2.27,2.29,2.04,2.14,3335200.0],["2023-04-19",2.1,2.44,2.08,2.38,4538400.0],["2023-04-20",2.38,2.38,2.14,2.29,5086800.0],["2023-04-21",2.31,2.69,2.26,2.68,5507700.0],["2023-04-24",2.8,2.83,2.41,2.44,6297700.0],["2023-04-25",2.44,2.55,2.33,2.35,3811400.0],["2023-04-26",2.37,2.37,2.24,2.26,2829700.0],["2023-04-27",2.3,2.635,2.295,2.62,4317400.0],["2023-04-28",2.62,2.895,2.48,2.8,4004600.0],["2023-05-01",2.87,3.25,2.78,3.08,5047400.0],["2023-05-02",3.06,3.18,2.99,3.08,3457000.0],["2023-05-03",3.07,3.493,3.07,3.35,5914900.0],["2023-05-04",3.4,4.08,3.31,3.87,8296600.0],["2023-05-05",4.14,6.0,4.1,5.54,20200700.0],["2023-05-08",5.6,6.61,5.38,6.41,16723800.0],["2023-05-09",6.34,6.93,5.74,5.92,11419200.0],["2023-05-10",6.0,6.37,5.63,6.22,5820300.0],["2023-05-11",2.755,3.17,2.45,2.79,20573300.0],["2023-05-12",2.88,2.9,2.23,2.28,8716800.0],["2023-05-15",2.345,3.25,2.25,3.22,17057600.0],["2023-05-16",3.22,3.445,2.95,3.31,7607400.0],["2023-05-17",3.3,3.72,3.21,3.23,7132300.0],["2023-05-18",3.15,3.26,2.74,2.81,5884900.0],["2023-05-19",2.86,3.29,2.81,2.97,4527200.0],["2023-05-22",3.07,3.15,2.79,2.79,4105600.0],["2023-05-23",2.75,3.02,2.75,2.79,3597500.0],["2023-05-24",2.84,2.84,2.54,2.56,2951400.0],["2023-05-25",2.53,2.56,2.33,2.38,3332000.0],["2023-05-26",2.4,2.57,2.35,2.54,2353000.0],["2023-05-30",2.64,2.74,2.37,2.49,2568000.0],["2023-05-31",2.49,2.75,2.465,2.75,3118500.0],["2023-06-01",2.73,2.965,2.635,2.94,2613300.0],["2023-06-02",3.02,3.07,2.72,2.77,2688500.0],["2023-06-05",2.8,3.0,2.68,2.79,2693000.0],["2023-06-06",2.99,3.32,2.7,3.29,7424700.0],["2023-06-07",3.28,3.39,2.97,3.05,3926500.0],["2023-06-08",3.08,3.082,2.85,2.96,2182200.0],["2023-06-09",2.97,3.08,2.8,2.84,2701600.0],["2023-06-12",2.89,3.08,2.84,2.86,2428900.0],["2023-06-13",2.96,3.15,2.92,2.99,2945300.0],["2023-06-14",3.0,3.015,2.79,2.87,2648300.0],["2023-06-15",2.85,2.91,2.78,2.79,2440200.0],["2023-06-16",2.85,2.86,2.64,2.74,5520200.0],["2023-06-20",2.71,2.91,2.69,2.84,2581500.0],["2023-06-21",2.8,2.895,2.74,2.85,1663500.0],["2023-06-22",2.81,2.88,2.77,2.81,1145700.0],["2023-06-23",2.76,2.85,2.63,2.69,6333300.0],["2023-06-26",2.68,2.68,2.53,2.59,1672300.0],["2023-06-27",2.61,2.63,2.44,2.62,1619900.0],["2023-06-28",2.62,2.72,2.57,2.67,1025400.0],["2023-06-29",2.7,2.81,2.65,2.72,1510400.0],["2023-06-30",2.7,2.86,2.67,2.78,1566100.0],["2023-07-03",2.76,2.8,2.7,2.74,777200.0],["2023-07-05",2.73,2.78,2.66,2.72,1298200.0],["2023-07-06",2.68,2.68,2.55,2.63,1033600.0],["2023-07-07",2.63,2.75,2.6,2.72,1135100.0],["2023-07-10",2.72,2.795,2.638,2.66,3444700.0],["2023-07-11",2.69,2.7,2.54,2.56,1821700.0],["2023-07-12",2.6,2.66,2.51,2.63,1604700.0],["2023-07-13",2.64,2.78,2.605,2.7,2085000.0],["2023-07-14",2.7,2.85,2.695,2.78,2309600.0],["2023-07-17",2.74,3.24,2.712,3.04,4423800.0],["2023-07-18",3.02,3.16,2.94,2.97,1872900.0],["2023-07-19",2.97,3.33,2.97,3.1,3803000.0],["2023-07-20",3.1,3.1,2.79,2.89,2293300.0],["2023-07-21",2.95,2.95,2.75,2.81,2062700.0],["2023-07-24",2.75,2.75,2.52,2.65,2546200.0],["2023-07-25",2.65,2.65,2.52,2.575,1785800.0],["2023-07-26",2.53,2.59,2.38,2.44,2298600.0],["2023-07-27",2.49,2.49,2.22,2.33,3307300.0],["2023-07-28",2.33,2.385,2.265,2.29,1921800.0],["2023-07-31",2.3,2.32,2.18,2.2,2320700.0],["2023-08-01",2.18,2.18,1.98,2.04,3996900.0],["2023-08-02",1.93,1.98,1.835,1.94,2707400.0],["2023-08-03",1.96,2.19,1.919,2.115,3523000.0],["2023-08-04",2.18,2.19,2.0,2.01,2785400.0],["2023-08-07",2.0,2.0,1.84,1.85,3812100.0],["2023-08-08",1.81,1.95,1.81,1.86,2602200.0],["2023-08-09",1.85,1.85,1.66,1.67,2942000.0],["2023-08-10",1.66,1.79,1.65,1.735,1914500.0],["2023-08-11",1.72,1.895,1.65,1.83,2647700.0],["2023-08-14",1.82,1.89,1.715,1.85,2080300.0],["2023-08-15",1.84,1.99,1.8,1.96,1754700.0],["2023-08-16",1.93,2.04,1.885,1.96,2121500.0],["2023-08-17",1.99,2.02,1.82,1.84,2046500.0],["2023-08-18",1.81,1.95,1.79,1.81,1852300.0],["2023-08-21",1.84,1.84,1.62,1.645,3170000.0],["2023-08-22",1.7,1.77,1.67,1.7,2017800.0],["2023-08-23",1.66,1.715,1.62,1.66,1447700.0],["2023-08-24",1.66,1.67,1.6,1.6,1807600.0],["2023-08-25",1.61,1.71,1.59,1.65,1976300.0],["2023-08-28",1.64,1.775,1.62,1.65,2492500.0],["2023-08-29",1.63,1.671,1.6,1.63,1185300.0],["2023-08-30",1.62,1.695,1.61,1.65,1687400.0],["2023-08-31",1.65,1.72,1.61,1.61,1960000.0],["2023-09-01",1.62,1.62,1.51,1.53,1892600.0],["2023-09-05",1.54,1.59,1.45,1.46,2706800.0],["2023-09-06",1.47,1.48,1.38,1.44,2133200.0],["2023-09-07",1.46,1.46,1.3,1.31,4156100.0],["2023-09-08",1.31,1.33,1.27,1.29,3003100.0],["2023-09-11",1.3,1.55,1.28,1.54,10009500.0],["2023-09-12",1.61,1.785,1.51,1.69,8828800.0],["2023-09-13",1.74,1.78,1.61,1.64,4387800.0],["2023-09-14",1.65,1.71,1.57,1.69,3394600.0],["2023-09-15",1.68,1.82,1.65,1.8,4192600.0],["2023-09-18",1.82,1.85,1.62,1.67,4458500.0],["2023-09-19",1.66,1.8,1.64,1.79,2735900.0],["2023-09-20",1.76,1.79,1.61,1.675,2343000.0],["2023-09-21",1.65,1.66,1.58,1.635,1800900.0],["2023-09-22",1.63,1.65,1.57,1.65,1464400.0],["2023-09-25",1.61,1.715,1.59,1.61,2061000.0],["2023-09-26",1.59,1.685,1.445,1.47,2605300.0],["2023-09-27",1.49,1.63,1.48,1.595,1775300.0],["2023-09-28",1.57,1.66,1.55,1.6,2371800.0],["2023-09-29",1.61,1.72,1.61,1.69,3586000.0],["2023-10-02",1.7,1.7,1.52,1.53,2429700.0],["2023-10-03",1.54,1.54,1.43,1.435,1968500.0],["2023-10-04",1.43,1.43,1.31,1.39,2943000.0],["2023-10-05",1.4,1.51,1.36,1.48,1928500.0],["2023-10-06",1.49,1.5,1.4,1.42,2031700.0],["2023-10-09",1.4,1.43,1.355,1.42,1220400.0],["2023-10-10",1.39,1.495,1.39,1.43,1798000.0],["2023-10-11",1.44,1.48,1.355,1.36,1587600.0],["2023-10-12",1.38,1.38,1.25,1.28,2340100.0],["2023-10-13",1.27,1.36,1.25,1.31,1627100.0],["2023-10-16",1.3,1.42,1.284,1.39,1175600.0],["2023-10-17",1.43,1.48,1.4,1.45,1360000.0],["2023-10-18",1.42,1.49,1.4,1.41,898800.0],["2023-10-19",1.37,1.38,1.25,1.255,1326900.0],["2023-10-20",1.29,1.33,1.27,1.3,982700.0],["2023-10-23",1.4,1.6,1.28,1.43,8608800.0],["2023-10-24",1.47,2.22,1.44,1.8,26619600.0],["2023-10-25",1.74,1.87,1.561,1.58,4430300.0],["2023-10-26",1.69,2.09,1.62,2.05,21266600.0],["2023-10-27",2.11,2.73,2.109,2.48,33114000.0],["2023-10-30",2.59,3.09,2.56,3.08,20374800.0],["2023-10-31",2.96,3.54,2.75,3.14,18515800.0],["2023-11-01",3.16,3.49,2.92,3.25,11488500.0],["2023-11-02",3.28,3.78,3.18,3.7,12251800.0],["2023-11-03",3.7,4.05,3.57,3.75,10077800.0],["2023-11-06",3.79,3.82,3.35,3.6,6648700.0],["2023-11-07",3.57,3.71,3.41,3.63,4138500.0],["2023-11-08",3.59,3.64,3.33,3.43,4208500.0],["2023-11-09",3.35,3.38,2.71,2.845,7928900.0],["2023-11-10",2.69,3.17,2.665,3.11,6090300.0],["2023-11-13",3.09,3.55,2.94,3.44,7368500.0],["2023-11-14",3.6,3.67,3.42,3.63,4743500.0],["2023-11-15",3.65,4.13,3.621,4.09,5823900.0],["2023-11-16",4.13,4.23,3.92,4.09,4050500.0],["2023-11-17",4.12,4.3,3.91,4.14,4979200.0],["2023-11-20",4.22,4.49,3.93,4.05,5300200.0],["2023-11-21",4.08,4.08,3.715,3.74,3600600.0],["2023-11-22",3.92,4.22,3.824,4.19,4993100.0],["2023-11-24",4.15,4.38,4.1,4.12,2333700.0],["2023-11-27",4.15,4.32,4.11,4.22,3228700.0],["2023-11-28",4.16,4.18,3.96,4.04,2932900.0],["2023-11-29",4.08,4.28,3.97,3.98,3504200.0],["2023-11-30",4.06,4.077,3.65,3.68,4638700.0],["2023-12-01",3.71,3.8,3.555,3.78,3067200.0],["2023-12-04",3.8,3.99,3.685,3.72,2895500.0],["2023-12-05",3.7,3.795,3.6,3.68,1951100.0],["2023-12-06",3.69,3.88,3.616,3.72,3041100.0],["2023-12-07",3.71,3.75,3.39,3.46,3706600.0],["2023-12-08",3.39,3.535,3.35,3.43,2498500.0],["2023-12-11",3.44,3.49,3.1,3.18,4850800.0],["2023-12-12",3.11,3.745,3.11,3.72,6701800.0],["2023-12-13",3.72,3.975,3.6,3.93,6202100.0],["2023-12-14",3.96,4.22,3.88,4.07,5922800.0],["2023-12-15",4.19,4.35,4.07,4.3,17353600.0],["2023-12-18",4.3,4.46,4.16,4.16,3961600.0],["2023-12-19",4.17,4.369,4.17,4.26,2766800.0],["2023-12-20",4.25,4.99,4.2,4.53,8055800.0],["2023-12-21",4.66,4.75,4.06,4.08,4192100.0],["2023-12-22",4.2,4.59,4.2,4.44,3363100.0],["2023-12-26",4.52,4.75,4.43,4.64,2757200.0],["2023-12-27",4.64,5.24,4.59,5.19,5732000.0],["2023-12-28",5.22,5.281,4.95,5.21,3461700.0],["2023-12-29",5.22,5.26,5.0,5.02,3371500.0],["2024-01-02",4.99,5.24,4.85,5.24,3224200.0],["2024-01-03",5.18,5.18,4.71,4.725,3860600.0],["2024-01-04",4.86,5.02,4.7,4.83,2443000.0],["2024-01-05",4.79,4.82,4.35,4.41,3366800.0],["2024-01-08",4.42,4.48,4.09,4.47,3989200.0],["2024-01-09",4.38,4.45,4.15,4.24,3115700.0],["2024-01-10",4.2,4.32,4.12,4.19,2274800.0],["2024-01-11",4.19,4.19,3.9,3.97,3441700.0],["2024-01-12",3.98,4.41,3.81,3.85,3806900.0],["2024-01-16",3.8,3.85,3.66,3.77,2424700.0],["2024-01-17",3.7,3.795,3.58,3.65,3230100.0],["2024-01-18",3.7,3.77,3.43,3.63,3509400.0],["2024-01-19",3.65,3.66,3.46,3.6,2494700.0],["2024-01-22",3.69,3.944,3.505,3.65,4316100.0],["2024-01-23",3.69,3.8,3.21,3.36,4652800.0],["2024-01-24",3.38,3.489,3.22,3.225,2982500.0],["2024-01-25",3.24,3.33,3.12,3.3,2679600.0],["2024-01-26",3.36,3.55,3.245,3.29,2208500.0],["2024-01-29",3.29,3.66,3.17,3.65,3018400.0],["2024-01-30",3.66,3.66,3.45,3.52,2881900.0],["2024-01-31",3.46,3.74,3.34,3.36,4580200.0],["2024-02-01",3.5,3.65,3.385,3.65,4081400.0],["2024-02-02",3.53,4.37,3.53,4.14,4361000.0],["2024-02-05",4.06,4.115,3.76,4.04,5167700.0],["2024-02-06",4.02,4.3,3.93,4.22,3709900.0],["2024-02-07",4.22,4.37,4.075,4.14,2599800.0],["2024-02-08",4.15,4.32,4.01,4.31,2487400.0],["2024-02-09",4.33,4.63,4.29,4.58,3306300.0],["2024-02-12",4.65,4.807,4.49,4.74,3556700.0],["2024-02-13",4.575,4.62,4.18,4.23,3692800.0],["2024-02-14",4.34,4.61,4.33,4.58,2507400.0],["2024-02-15",4.67,4.83,4.58,4.78,3164400.0],["2024-02-16",4.75,4.92,4.65,4.85,2226400.0],["2024-02-20",4.81,4.87,4.39,4.73,4270800.0],["2024-02-21",4.79,4.805,4.49,4.68,2407500.0],["2024-02-22",4.77,5.25,4.701,5.24,5320500.0],["2024-02-23",5.19,5.21,3.37,3.5,15544500.0],["2024-02-26",4.06,4.49,3.75,4.19,10418900.0],["2024-02-27",4.14,4.59,3.92,4.59,5256800.0],["2024-02-28",4.5,4.71,4.295,4.55,4090800.0],["2024-02-29",4.67,4.99,4.59,4.73,4553600.0],["2024-03-01",4.89,5.02,4.69,4.71,3215500.0],["2024-03-04",4.8,5.1,4.49,5.07,3910100.0],["2024-03-05",5.0,5.33,4.82,4.82,3663700.0],["2024-03-06",5.02,5.15,4.9,5.08,3618000.0],["2024-03-07",5.05,5.24,4.89,5.05,3252100.0],["2024-03-08",5.16,5.55,4.94,5.49,4259800.0],["2024-03-11",5.45,5.54,5.11,5.14,3639200.0],["2024-03-12",5.21,5.31,5.05,5.05,2528500.0],["2024-03-13",5.07,5.255,4.95,5.08,3012800.0],["2024-03-14",5.04,5.2,4.86,4.91,2769700.0],["2024-03-15",5.03,5.23,4.87,5.13,8955800.0],["2024-03-18",5.17,5.369,5.015,5.23,3231100.0],["2024-03-19",5.14,5.47,5.05,5.43,2856300.0],["2024-03-20",5.5,6.2,5.485,5.99,8582000.0],["2024-03-21",6.1,6.29,5.68,6.17,5010300.0],["2024-03-22",6.2,6.78,5.885,6.07,5266600.0],["2024-03-25",6.14,6.23,5.36,5.44,4439600.0],["2024-03-26",5.5,5.65,5.095,5.12,2950100.0],["2024-03-27",5.13,5.46,4.59,5.46,5237400.0],["2024-03-28",5.41,5.82,5.35,5.37,4630600.0],["2024-04-01",5.35,5.505,4.89,5.32,4689400.0],["2024-04-02",5.22,5.52,5.09,5.27,3137600.0],["2024-04-03",5.22,5.88,5.11,5.71,4153800.0],["2024-04-04",5.74,5.99,5.465,5.62,3698000.0],["2024-04-05",5.62,5.86,5.48,5.71,3308100.0],["2024-04-08",5.75,6.18,5.59,6.17,3204800.0],["2024-04-09",6.2,6.33,5.97,6.16,3396400.0],["2024-04-10",5.985,6.13,5.733,5.96,4355500.0],["2024-04-11",6.01,6.26,5.959,6.06,3349700.0],["2024-04-12",6.05,6.095,4.73,5.11,6881900.0],["2024-04-15",5.15,5.55,4.93,5.24,3844200.0],["2024-04-16",5.12,5.12,4.85,4.92,2879700.0],["2024-04-17",5.09,5.425,4.765,5.24,4755000.0],["2024-04-18",5.09,5.28,4.91,4.91,3516800.0],["2024-04-19",4.91,5.305,4.82,5.27,4571800.0],["2024-04-22",5.27,5.35,4.92,4.94,5468500.0],["2024-04-23",6.15,6.19,4.84,5.49,30697000.0],["2024-04-24",5.43,5.72,4.79,4.82,7938400.0],["2024-04-25",5.06,5.175,4.82,5.11,8556000.0],["2024-04-26",5.11,7.74,4.92,7.35,40280200.0],["2024-04-29",8.41,10.53,8.12,8.99,66104800.0],["2024-04-30",8.88,9.39,7.9,7.99,15004100.0],["2024-05-01",7.94,8.99,7.45,8.54,12801100.0],["2024-05-02",8.72,9.12,8.25,8.97,9810000.0],["2024-05-03",9.48,10.01,8.645,9.15,14704300.0],["2024-05-06",9.21,9.476,7.72,7.81,10789500.0],["2024-05-07",8.42,8.77,8.08,8.26,9581400.0],["2024-05-08",8.02,8.14,7.675,7.92,5212700.0],["2024-05-09",7.96,8.2,7.7,8.06,4499600.0],["2024-05-10",7.88,8.31,7.73,8.12,4112200.0],["2024-05-13",8.1,8.87,8.01,8.63,6184300.0],["2024-05-14",8.54,9.16,8.26,8.4,6867000.0],["2024-05-15",8.52,8.69,7.92,8.1,4694800.0],["2024-05-16",8.06,8.161,7.65,7.75,4874100.0],["2024-05-17",7.77,8.068,7.54,7.65,4923100.0],["2024-05-20",7.58,7.64,6.88,7.04,7274000.0],["2024-05-21",6.97,7.046,6.5,6.805,4884900.0],["2024-05-22",6.78,7.18,6.67,6.94,4136100.0],["2024-05-23",6.89,6.93,6.54,6.68,3452900.0],["2024-05-24",6.73,6.76,6.36,6.52,1917100.0],["2024-05-28",6.6,6.905,6.57,6.62,3992400.0],["2024-05-29",6.42,6.54,6.295,6.42,2755200.0],["2024-05-30",6.45,6.71,6.37,6.61,3132200.0],["2024-05-31",6.61,7.0,6.39,6.42,3864700.0],["2024-06-03",6.46,6.47,5.85,6.2,4758200.0],["2024-06-04",6.2,6.295,6.07,6.15,2368400.0],["2024-06-05",6.19,6.54,6.1,6.36,2803000.0],["2024-06-06",6.21,6.31,6.03,6.09,2265100.0],["2024-06-07",6.0,6.36,5.906,6.1,2496300.0],["2024-06-10",6.05,6.265,5.93,6.24,3094400.0],["2024-06-11",6.12,6.675,5.9,5.96,4791000.0],["2024-06-12",6.14,6.155,5.49,5.6,5203400.0],["2024-06-13",5.63,5.915,5.53,5.87,2659500.0],["2024-06-14",5.92,6.05,5.66,5.96,2686200.0],["2024-06-17",5.91,6.2,5.79,5.83,3684900.0],["2024-06-18",5.84,6.35,5.8,6.23,2663700.0],["2024-06-20",6.43,7.37,6.33,6.5,6298700.0],["2024-06-21",6.7,7.349,6.5,7.26,14614700.0],["2024-06-24",7.5,7.63,7.17,7.34,4934300.0],["2024-06-25",7.23,7.36,6.99,7.27,3536900.0],["2024-06-26",7.27,7.27,6.74,6.77,3089400.0],["2024-06-27",6.67,6.74,6.31,6.54,2771500.0],["2024-06-28",6.5,6.555,6.2,6.32,5920800.0],["2024-07-01",6.38,6.65,6.24,6.27,2226900.0],["2024-07-02",6.28,6.28,6.01,6.18,1669100.0],["2024-07-03",6.18,6.345,6.17,6.28,766100.0],["2024-07-05",6.17,6.38,6.138,6.36,1295600.0],["2024-07-08",6.4,6.77,6.4,6.64,1841900.0],["2024-07-09",6.55,6.618,6.37,6.5,1121400.0],["2024-07-10",6.42,6.58,6.42,6.58,1130600.0],["2024-07-11",6.73,6.8,6.61,6.7,1767800.0],["2024-07-12",6.77,6.844,6.6,6.62,1599700.0],["2024-07-15",6.67,6.705,6.325,6.36,2090700.0],["2024-07-16",6.45,6.58,6.33,6.4,2164300.0],["2024-07-17",6.36,6.36,6.065,6.13,2347400.0],["2024-07-18",6.15,6.31,5.82,5.98,2697300.0],["2024-07-19",5.93,6.02,5.75,5.79,1762900.0],["2024-07-22",5.85,5.89,5.6,5.71,2519800.0],["2024-07-23",5.62,5.81,5.61,5.65,1583400.0],["2024-07-24",5.56,5.68,5.27,5.33,2820400.0],["2024-07-25",5.34,5.72,5.33,5.49,2498300.0],["2024-07-26",5.61,5.79,5.518,5.61,1708500.0],["2024-07-29",5.61,5.625,5.32,5.43,2602600.0],["2024-07-30",5.4,5.545,5.251,5.28,2367300.0],["2024-07-31",5.31,5.41,5.115,5.15,3903100.0],["2024-08-01",5.15,5.2,4.56,4.79,4392600.0],["2024-08-02",4.6,4.77,4.45,4.68,3374600.0],["2024-08-05",4.25,4.575,4.12,4.4,4837500.0],["2024-08-06",4.45,4.77,4.29,4.3,3624100.0],["2024-08-07",4.41,4.45,4.12,4.16,2578900.0],["2024-08-08",4.2,4.428,4.19,4.35,2112900.0],["2024-08-09",4.43,4.67,4.28,4.54,2498100.0],["2024-08-12",4.49,4.615,4.37,4.42,3199200.0],["2024-08-13",4.41,4.435,3.56,3.76,8339900.0],["2024-08-14",3.76,3.975,3.52,3.88,5225500.0],["2024-08-15",3.85,4.06,3.695,3.98,2855600.0],["2024-08-16",4.01,4.09,3.88,4.01,2340100.0],["2024-08-19",3.93,4.0,3.63,4.0,6558100.0],["2024-08-20",3.99,4.15,3.94,3.97,2219700.0],["2024-08-21",4.0,4.415,3.97,4.4,3619700.0],["2024-08-22",4.38,4.47,4.13,4.16,2210700.0],["2024-08-23",4.26,4.36,4.18,4.25,1934700.0],["2024-08-26",4.27,4.43,4.18,4.21,2204100.0],["2024-08-27",4.2,4.25,4.115,4.19,1518100.0],["2024-08-28",4.18,4.25,4.06,4.06,1508200.0],["2024-08-29",4.07,4.145,3.76,3.8,2514000.0],["2024-08-30",3.83,4.02,3.82,3.95,2278400.0],["2024-09-03",3.93,3.95,3.66,3.7,3124600.0],["2024-09-04",3.66,3.785,3.58,3.7,2791300.0],["2024-09-05",3.7,3.72,3.413,3.45,4360400.0],["2024-09-06",3.47,3.56,3.33,3.38,2311000.0],["2024-09-09",3.45,3.74,3.39,3.55,4090000.0],["2024-09-10",3.55,3.7,3.42,3.62,3173300.0],["2024-09-11",3.7,3.72,3.57,3.62,2006400.0],["2024-09-12",3.61,3.698,3.49,3.49,2037300.0],["2024-09-13",3.52,3.69,3.52,3.58,2206900.0],["2024-09-16",3.58,3.65,3.415,3.49,2188100.0],["2024-09-17",3.46,3.54,3.23,3.32,2891300.0],["2024-09-18",3.32,3.63,3.29,3.42,3431500.0],["2024-09-19",3.51,3.56,3.41,3.48,3043100.0],["2024-09-20",3.48,3.545,3.39,3.52,4234500.0],["2024-09-23",3.52,3.53,3.35,3.44,2893800.0],["2024-09-24",3.47,3.64,3.385,3.6,2310500.0],["2024-09-25",3.56,3.64,3.49,3.56,1460100.0],["2024-09-26",3.63,3.91,3.56,3.9,2352000.0],["2024-09-27",3.93,4.04,3.85,3.93,3176900.0],["2024-09-30",3.93,3.936,3.695,3.72,2141700.0],["2024-10-01",3.67,3.715,3.54,3.6,2342800.0],["2024-10-02",3.64,3.68,3.545,3.57,1707900.0],["2024-10-03",3.5,3.53,3.37,3.4,2190300.0],["2024-10-04",3.42,3.475,3.375,3.43,1542700.0],["2024-10-07",3.4,3.56,3.39,3.49,2980700.0],["2024-10-08",3.45,3.62,3.435,3.52,1186100.0],["2024-10-09",3.49,3.52,3.3,3.32,2429300.0],["2024-10-10",3.3,3.32,3.212,3.23,2304800.0],["2024-10-11",3.2,3.72,3.194,3.65,3079100.0],["2024-10-14",3.6,3.74,3.545,3.72,1860500.0],["2024-10-15",3.67,3.85,3.59,3.7,2304900.0],["2024-10-16",3.7,3.78,3.6,3.71,1919200.0],["2024-10-17",3.73,3.73,3.43,3.44,2498200.0],["2024-10-18",3.5,3.59,3.44,3.55,1398700.0],["2024-10-21",3.51,3.56,3.422,3.55,1649400.0],["2024-10-22",3.52,3.59,3.46,3.49,1114200.0],["2024-10-23",3.64,3.82,3.37,3.46,5144900.0],["2024-10-24",3.5,4.265,3.45,4.21,12631300.0],["2024-10-25",4.94,7.48,4.7,5.32,64835500.0],["2024-10-28",5.86,6.82,5.66,6.17,30950100.0],["2024-10-29",6.25,6.329,5.52,5.61,12379700.0],["2024-10-30",5.45,6.08,5.3,5.64,9340100.0],["2024-10-31",5.51,5.63,5.04,5.21,7676800.0],["2024-11-01",5.24,5.34,5.07,5.28,4434700.0],["2024-11-04",5.21,5.31,4.96,5.2,3988500.0],["2024-11-05",5.11,5.54,5.0,5.44,5004300.0],["2024-11-06",5.59,5.74,5.15,5.42,9715600.0],["2024-11-07",5.39,5.6,5.19,5.3,4543300.0],["2024-11-08",5.25,5.58,5.14,5.57,5617800.0],["2024-11-11",5.65,5.88,5.11,5.45,5134500.0],["2024-11-12",5.36,5.44,4.565,4.95,10311900.0],["2024-11-13",4.98,5.05,4.81,4.83,4152100.0],["2024-11-14",4.87,5.08,4.65,4.87,4959500.0],["2024-11-15",4.94,4.94,4.43,4.49,5139500.0],["2024-11-18",4.5,5.04,4.45,5.01,4694500.0],["2024-11-19",5.08,5.38,5.05,5.35,4171700.0],["2024-11-20",5.32,5.33,4.795,4.875,5056400.0],["2024-11-21",4.91,5.15,4.838,5.035,3367900.0],["2024-11-22",5.04,5.155,4.88,5.1,3420700.0],["2024-11-25",5.24,5.43,5.01,5.04,3155500.0],["2024-11-26",4.98,5.18,4.85,5.12,2991600.0],["2024-11-27",5.2,5.22,4.96,5.1,1506300.0],["2024-11-29",5.04,5.16,5.015,5.04,1793400.0],["2024-12-02",5.0,5.125,4.86,4.97,4238200.0],["2024-12-03",4.92,4.98,4.56,4.56,3976300.0],["2024-12-04",4.6,4.75,4.58,4.74,3041800.0],["2024-12-05",4.8,4.85,4.54,4.57,2350300.0],["2024-12-06",4.57,4.96,4.57,4.96,3476000.0],["2024-12-09",5.08,5.12,4.79,4.8,3930900.0],["2024-12-10",4.76,4.85,4.61,4.64,2974500.0],["2024-12-11",3.28,3.45,3.06,3.15,28653800.0],["2024-12-12",3.2,3.38,2.973,3.04,9945300.0],["2024-12-13",3.08,3.13,2.815,2.87,8883200.0],["2024-12-16",2.91,3.18,2.85,3.06,10199700.0],["2024-12-17",3.0,3.03,2.82,2.83,10250400.0],["2024-12-18",2.81,2.845,2.61,2.65,5589200.0],["2024-12-19",2.75,2.75,2.65,2.67,4227000.0],["2024-12-20",2.66,2.707,2.61,2.62,7886500.0],["2024-12-23",2.62,2.69,2.5,2.67,3693300.0],["2024-12-24",2.7,2.75,2.6,2.63,2016900.0],["2024-12-26",2.58,2.755,2.55,2.69,4472200.0],["2024-12-27",2.69,2.86,2.63,2.78,8062200.0],["2024-12-30",2.75,2.76,2.575,2.68,8014100.0],["2024-12-31",2.71,2.77,2.51,2.56,5284900.0],["2025-01-02",2.58,2.665,2.54,2.57,4202800.0],["2025-01-03",2.6,2.81,2.585,2.81,4895100.0],["2025-01-06",2.92,2.975,2.76,2.76,4846400.0],["2025-01-07",2.8,2.88,2.67,2.73,4138100.0],["2025-01-08",2.66,2.72,2.55,2.56,3918800.0],["2025-01-10",2.57,2.6,2.38,2.42,6346700.0],["2025-01-13",2.42,2.53,2.34,2.48,5561400.0],["2025-01-14",2.49,2.54,2.28,2.32,6068100.0],["2025-01-15",2.44,2.495,2.315,2.39,4377700.0],["2025-01-16",2.41,3.05,2.4,3.04,19786200.0],["2025-01-17",3.2,3.3,2.93,2.94,11811600.0],["2025-01-21",2.97,3.25,2.82,3.22,7653800.0],["2025-01-22",3.23,3.35,3.06,3.22,5480700.0],["2025-01-23",3.22,3.285,3.065,3.12,4247400.0],["2025-01-24",3.08,3.25,2.95,3.17,5107500.0],["2025-01-27",3.07,3.27,3.06,3.13,7534100.0],["2025-01-28",3.12,3.13,2.91,3.08,3462600.0],["2025-01-29",3.15,3.72,3.1,3.16,14347300.0],["2025-01-30",3.18,3.49,3.08,3.47,6263600.0],["2025-01-31",3.45,3.65,3.36,3.45,5923000.0],["2025-02-03",3.26,3.31,3.105,3.2,4474200.0],["2025-02-04",3.18,3.24,3.12,3.19,2697200.0],["2025-02-05",3.19,3.32,3.12,3.19,4572500.0],["2025-02-06",3.2,3.32,3.13,3.31,3345200.0],["2025-02-07",3.34,3.46,3.19,3.36,4254900.0],["2025-02-10",3.42,3.44,3.27,3.39,3387600.0],["2025-02-11",3.34,3.35,3.15,3.17,3766600.0],["2025-02-12",3.07,3.275,3.07,3.24,3023000.0],["2025-02-13",3.26,3.386,3.23,3.32,2708900.0],["2025-02-14",3.38,3.929,3.361,3.62,9757700.0],["2025-02-18",3.64,3.74,3.35,3.35,5538500.0],["2025-02-19",3.4,4.27,3.371,3.9,18618500.0],["2025-02-20",3.89,3.93,3.55,3.64,6351000.0],["2025-02-21",3.66,3.75,3.4,3.42,5166200.0],["2025-02-24",3.4,3.44,3.2,3.22,4240700.0],["2025-02-25",3.2,3.23,2.95,3.03,6135900.0],["2025-02-26",3.13,3.16,2.95,3.0,4275200.0],["2025-02-27",3.0,3.115,2.84,2.86,5396600.0],["2025-02-28",3.12,3.51,3.05,3.29,13128000.0],["2025-03-03",3.202,3.25,2.8,2.85,8632800.0],["2025-03-04",2.8,3.17,2.7,3.02,8908400.0],["2025-03-05",3.05,3.1,2.93,3.06,5015900.0],["2025-03-06",3.02,3.16,2.95,2.99,4007300.0],["2025-03-07",2.95,3.065,2.91,3.0,4124400.0],["2025-03-10",2.95,3.056,2.87,2.91,5950400.0],["2025-03-11",2.9,2.92,2.73,2.82,5163200.0],["2025-03-12",2.89,2.98,2.8,2.87,3444800.0],["2025-03-13",2.84,3.03,2.835,2.9,4286800.0],["2025-03-14",2.95,2.98,2.785,2.87,3724400.0],["2025-03-17",2.87,3.005,2.835,2.91,3346800.0],["2025-03-18",2.86,2.9,2.72,2.81,4165100.0],["2025-03-19",2.8,2.82,2.7,2.76,4358600.0],["2025-03-20",2.76,2.84,2.72,2.75,3544500.0],["2025-03-21",2.71,2.79,2.68,2.71,9105100.0],["2025-03-24",2.75,2.885,2.71,2.85,4479400.0],["2025-03-25",2.83,2.87,2.69,2.74,3911600.0],["2025-03-26",2.75,2.8,2.71,2.78,4369000.0],["2025-03-27",2.78,3.375,2.78,3.36,16428200.0],["2025-03-28",3.41,3.47,3.02,3.14,8811600.0],["2025-03-31",3.11,3.15,2.92,3.01,6797600.0],["2025-04-01",3.03,3.26,2.915,2.96,6401500.0],["2025-04-02",2.96,3.13,2.9,3.05,5267300.0],["2025-04-03",2.97,3.06,2.905,2.97,6034500.0],["2025-04-04",2.89,2.955,2.74,2.83,7969300.0],["2025-04-07",2.73,2.94,2.56,2.72,12850700.0],["2025-04-08",2.83,2.83,2.38,2.42,10241400.0],["2025-04-09",2.43,2.735,2.35,2.6,10055800.0],["2025-04-10",2.6,2.6,2.38,2.46,8320400.0],["2025-04-11",2.48,2.645,2.42,2.63,6870600.0],["2025-04-14",2.7,3.035,2.69,2.89,11005600.0],["2025-04-15",2.97,3.03,2.7,2.78,8829100.0],["2025-04-16",2.73,2.75,2.39,2.48,8278100.0],["2025-04-17",2.47,2.5,2.39,2.47,4706700.0],["2025-04-21",2.45,2.58,2.405,2.51,4701300.0],["2025-04-22",2.54,2.75,2.54,2.69,6178100.0],["2025-04-23",2.8,2.87,2.68,2.69,5650900.0],["2025-04-24",2.7,2.73,2.63,2.69,3360000.0],["2025-04-25",2.67,2.67,2.55,2.61,3296900.0],["2025-04-28",2.65,2.78,2.58,2.63,3701100.0],["2025-04-29",2.62,2.63,2.48,2.49,4433100.0],["2025-04-30",2.45,2.51,2.41,2.51,3470600.0],["2025-05-01",2.54,2.54,2.43,2.49,3132900.0],["2025-05-02",2.54,2.63,2.53,2.54,3797000.0],["2025-05-05",2.27,2.425,2.0,2.1,31017900.0],["2025-05-06",2.1,2.27,1.96,2.01,22458400.0],["2025-05-07",2.005,2.005,1.83,1.89,14737100.0],["2025-05-08",1.98,2.17,1.91,2.09,17767200.0],["2025-05-09",2.095,2.21,2.03,2.07,6528800.0],["2025-05-12",2.255,2.46,2.2,2.36,12700700.0],["2025-05-13",2.42,2.62,2.328,2.51,14881200.0],["2025-05-14",2.51,2.59,2.39,2.49,9771700.0],["2025-05-15",2.51,2.74,2.466,2.67,9328500.0],["2025-05-16",2.69,2.91,2.67,2.84,8765500.0],["2025-05-19",2.83,2.888,2.665,2.8,10266000.0],["2025-05-20",2.89,3.055,2.78,2.9,12477400.0],["2025-05-21",2.86,2.905,2.64,2.65,9684500.0],["2025-05-22",2.635,2.75,2.581,2.68,8131300.0],["2025-05-23",2.59,2.63,2.47,2.53,6287900.0],["2025-05-27",2.71,2.79,2.52,2.53,7734000.0],["2025-05-28",2.52,2.56,2.43,2.46,4323700.0],["2025-05-29",2.5,2.65,2.46,2.6,6437900.0],["2025-05-30",2.61,2.71,2.505,2.66,9458700.0],["2025-06-02",2.765,2.88,2.65,2.67,12149800.0],["2025-06-03",2.73,2.79,2.62,2.71,8402900.0],["2025-06-04",2.75,2.98,2.66,2.93,11300600.0],["2025-06-05",2.9,3.015,2.83,2.9,7127800.0],["2025-06-06",2.95,3.32,2.95,3.15,18810200.0],["2025-06-09",3.29,3.53,3.225,3.44,25901100.0],["2025-06-10",3.5,3.76,3.33,3.34,16670300.0],["2025-06-11",3.34,3.4,3.21,3.24,8691200.0],["2025-06-12",3.19,3.365,3.17,3.19,8667500.0],["2025-06-13",3.03,3.155,3.01,3.07,16731800.0],["2025-06-16",3.08,3.24,3.04,3.13,7141600.0],["2025-06-17",3.12,3.12,2.77,2.84,9589200.0],["2025-06-18",2.87,2.96,2.83,2.84,5555600.0],["2025-06-20",2.86,2.93,2.83,2.87,9118400.0],["2025-06-23",2.81,2.87,2.64,2.76,6737600.0],["2025-06-24",2.79,2.868,2.765,2.79,4490900.0],["2025-06-25",2.801,2.801,2.65,2.76,5272400.0],["2025-06-26",2.75,2.82,2.74,2.79,3495100.0],["2025-06-27",2.79,2.805,2.66,2.7,15458500.0],["2025-06-30",2.74,2.785,2.62,2.64,5164400.0],["2025-07-01",2.6,2.69,2.5,2.57,5306000.0],["2025-07-02",2.56,2.77,2.55,2.64,6770800.0],["2025-07-03",2.71,2.75,2.645,2.72,3275300.0],["2025-07-07",2.895,3.0,2.7,2.72,8591100.0],["2025-07-08",2.76,2.775,2.68,2.71,6024400.0],["2025-07-09",2.75,2.91,2.74,2.79,7894700.0],["2025-07-10",2.77,2.91,2.74,2.87,5284500.0],["2025-07-11",2.88,2.95,2.8,2.81,6042100.0],["2025-07-14",2.805,2.94,2.78,2.9,5684900.0],["2025-07-15",2.915,2.95,2.7,2.74,6767100.0],["2025-07-16",2.77,2.82,2.71,2.75,6411500.0],["2025-07-17",2.75,2.87,2.74,2.83,7246500.0],["2025-07-18",2.89,2.94,2.73,2.75,7056800.0],["2025-07-21",2.75,2.8,2.64,2.68,6106900.0],["2025-07-22",2.7,2.75,2.65,2.71,5404500.0],["2025-07-23",2.75,3.01,2.735,2.99,11886400.0],["2025-07-24",2.99,3.065,2.9,3.01,7272500.0],["2025-07-25",3.04,3.11,2.81,2.86,19865500.0],["2025-07-28",2.89,2.91,2.65,2.65,9891400.0],["2025-07-29",2.65,2.673,2.53,2.54,7129500.0],["2025-07-30",2.58,2.67,2.54,2.56,7107000.0],["2025-07-31",2.55,2.571,2.44,2.46,7941900.0],["2025-08-01",2.37,2.42,2.335,2.37,7045500.0],["2025-08-04",2.38,2.45,2.33,2.41,6545500.0],["2025-08-05",2.4,2.46,2.355,2.41,6165700.0],["2025-08-06",2.42,2.44,2.33,2.38,4102000.0],["2025-08-07",2.38,2.438,2.34,2.405,7918100.0],["2025-08-08",2.415,2.44,2.38,2.44,4761700.0],["2025-08-11",2.48,2.635,2.46,2.47,9044800.0],["2025-08-12",2.49,2.54,2.45,2.47,7460700.0],["2025-08-13",2.63,2.94,2.55,2.82,30833000.0],["2025-08-14",2.76,2.79,2.64,2.71,9757700.0],["2025-08-15",2.72,2.72,2.54,2.55,9855900.0],["2025-08-18",2.54,2.55,2.38,2.43,12142500.0],["2025-08-19",2.44,2.44,2.26,2.28,10183500.0],["2025-08-20",2.28,2.322,2.17,2.26,7531600.0],["2025-08-21",2.22,2.27,2.21,2.24,5683400.0],["2025-08-22",2.24,2.35,2.23,2.31,9560400.0],["2025-08-25",2.31,2.36,2.23,2.25,7293900.0],["2025-08-26",2.37,2.425,2.31,2.38,11949500.0],["2025-08-27",2.38,2.42,2.32,2.34,6127300.0],["2025-08-28",2.37,2.39,2.28,2.33,6463800.0],["2025-08-29",2.34,2.4,2.29,2.34,5643500.0],["2025-09-02",2.34,2.47,2.33,2.38,8459600.0],["2025-09-03",2.39,2.46,2.34,2.37,6845300.0],["2025-09-04",2.38,2.4,2.29,2.39,6341000.0],["2025-09-05",2.41,2.45,2.37,2.4,5889900.0],["2025-09-08",2.48,2.485,2.32,2.41,11531500.0],["2025-09-09",2.42,2.61,2.35,2.57,21615900.0],["2025-09-10",2.56,2.58,2.49,2.57,10381900.0],["2025-09-11",2.58,2.67,2.54,2.59,9984300.0],["2025-09-12",2.58,2.62,2.54,2.6,7710700.0],["2025-09-15",2.62,2.75,2.58,2.74,27014300.0],["2025-09-16",2.78,2.91,2.74,2.81,10724200.0],["2025-09-17",2.83,2.94,2.74,2.76,11659400.0],["2025-09-18",2.81,2.97,2.79,2.85,10799900.0],["2025-09-19",2.85,2.86,2.71,2.73,20002200.0],["2025-09-22",2.72,2.726,2.62,2.67,9046300.0],["2025-09-23",2.64,2.67,2.57,2.59,8164900.0],["2025-09-24",2.59,2.65,2.5,2.5,6214900.0],["2025-09-25",2.44,2.47,2.38,2.46,7281700.0],["2025-09-26",2.44,2.55,2.44,2.54,5809000.0],["2025-09-29",2.54,2.58,2.52,2.57,4856200.0],["2025-09-30",2.57,2.57,2.41,2.46,8083500.0],["2025-10-01",2.44,2.53,2.43,2.48,7888900.0],["2025-10-02",2.5,2.52,2.42,2.5,7698900.0],["2025-10-03",2.535,2.75,2.475,2.54,15352100.0],["2025-10-06",2.55,2.6,2.515,2.53,8059700.0],["2025-10-07",2.535,2.57,2.445,2.5,9610000.0],["2025-10-08",2.52,2.61,2.5,2.53,9234700.0],["2025-10-09",2.51,2.54,2.4,2.44,12706400.0],["2025-10-10",2.46,2.48,2.36,2.36,12035400.0],["2025-10-13",2.38,2.5,2.375,2.48,10903200.0],["2025-10-14",2.43,2.58,2.38,2.51,9593800.0],["2025-10-15",2.51,2.6,2.5,2.58,9663900.0],["2025-10-16",2.6,2.67,2.51,2.53,10106500.0],["2025-10-17",2.5,2.52,2.4,2.4,9172500.0],["2025-10-20",2.41,2.49,2.41,2.45,6674000.0],["2025-10-21",2.46,2.5,2.42,2.44,7134500.0],["2025-10-22",2.42,2.45,2.3,2.36,12031400.0],["2025-10-23",2.37,2.41,2.35,2.39,5539600.0],["2025-10-24",2.45,2.51,2.42,2.47,10620300.0],["2025-10-27",2.53,2.67,2.52,2.66,13204900.0],["2025-10-28",2.65,2.66,2.57,2.58,7604900.0],["2025-10-29",2.58,2.6,2.41,2.42,8160600.0],["2025-10-30",2.38,2.44,2.35,2.36,7761600.0],["2025-10-31",2.37,2.435,2.33,2.4,6814400.0],["2025-11-03",2.4,2.4,2.25,2.26,9025300.0],["2025-11-04",2.21,2.23,2.07,2.08,11338600.0],["2025-11-05",2.19,2.27,2.065,2.15,13359900.0],["2025-11-06",2.145,2.21,2.11,2.12,7459000.0],["2025-11-07",2.08,2.14,2.0,2.13,10641800.0],["2025-11-10",2.19,2.22,2.13,2.16,7213800.0],["2025-11-11",2.15,2.16,2.08,2.14,6534700.0],["2025-11-12",2.14,2.15,2.02,2.06,7107000.0],["2025-11-13",2.03,2.065,1.97,2.0,9234000.0],["2025-11-14",1.97,2.13,1.95,2.08,7174100.0],["2025-11-17",2.08,2.1,2.0,2.03,9408500.0],["2025-11-18",2.03,2.15,2.0,2.1,10013300.0],["2025-11-19",2.12,2.2,2.091,2.14,7750000.0],["2025-11-20",2.19,2.24,2.015,2.02,11719400.0],["2025-11-21",2.03,2.15,2.01,2.08,9945200.0],["2025-11-24",2.1,2.15,2.08,2.15,9440100.0],["2025-11-25",2.18,2.18,2.05,2.08,7280900.0],["2025-11-26",2.11,2.16,2.07,2.13,8488000.0],["2025-11-28",2.295,2.45,2.25,2.36,21337600.0],["2025-12-01",2.395,2.46,2.28,2.3,19437400.0],["2025-12-02",2.33,2.33,2.06,2.09,16508300.0],["2025-12-03",2.09,2.2,2.08,2.2,12408100.0],["2025-12-04",2.2,2.34,2.161,2.3,12027300.0],["2025-12-05",2.31,2.32,2.243,2.29,6847100.0],["2025-12-08",2.31,2.4,2.25,2.26,10359400.0],["2025-12-09",2.24,2.27,2.19,2.22,8504900.0],["2025-12-10",2.23,2.3,2.17,2.3,11120100.0],["2025-12-11",2.3,2.31,2.19,2.19,8347400.0],["2025-12-12",2.29,2.5,2.25,2.36,24856000.0],["2025-12-15",2.4,2.42,2.15,2.22,16580200.0],["2025-12-16",2.19,2.245,2.14,2.16,16737800.0],["2025-12-17",2.16,2.17,2.06,2.11,15755900.0],["2025-12-18",2.13,2.13,2.07,2.09,12255700.0],["2025-12-19",2.09,2.14,2.0,2.08,41734300.0],["2025-12-22",2.12,2.29,2.11,2.27,14048200.0],["2025-12-23",2.25,2.25,2.07,2.1,14975100.0],["2025-12-24",2.12,2.15,2.09,2.14,5408800.0],["2025-12-26",2.14,2.15,2.1,2.14,7221700.0],["2025-12-29",2.12,2.14,2.03,2.04,12086900.0],["2025-12-30",2.04,2.05,1.97,1.98,11024500.0],["2025-12-31",1.98,2.0,1.95,1.98,9885400.0],["2026-01-02",2.02,2.07,1.98,2.02,10373100.0],["2026-01-05",2.05,2.096,2.03,2.08,9788500.0],["2026-01-06",2.1,2.18,2.08,2.14,8867600.0],["2026-01-07",2.16,2.245,2.14,2.2,10052800.0],["2026-01-08",2.16,2.28,2.14,2.24,7686200.0],["2026-01-09",2.26,2.43,2.26,2.33,12508600.0],["2026-01-12",2.34,2.62,2.284,2.59,16887200.0],["2026-01-13",2.68,2.92,2.62,2.82,32785300.0],["2026-01-14",2.99,3.1,2.884,3.02,45608600.0],["2026-01-15",3.14,3.99,3.07,3.95,76069700.0],["2026-01-16",4.7,5.58,4.38,5.52,182353700.0],["2026-01-20",6.54,7.98,6.08,6.48,211045100.0],["2026-01-21",6.27,7.1,5.71,6.92,96093500.0],["2026-01-22",7.45,8.28,6.9,7.34,81257000.0],["2026-01-23",7.38,7.876,6.435,6.45,75849400.0],["2026-01-26",6.66,6.75,6.16,6.21,37937200.0],["2026-01-27",5.96,6.13,5.59,5.95,38640700.0],["2026-01-28",6.01,6.285,5.54,6.15,35336400.0],["2026-01-29",6.15,6.35,5.731,5.91,24763600.0],["2026-01-30",5.775,6.465,5.67,6.25,29537800.0],["2026-02-02",6.29,6.75,5.93,6.13,24656200.0],["2026-02-03",6.145,6.535,5.95,6.33,21175100.0],["2026-02-04",6.29,6.29,5.69,5.88,21454500.0],["2026-02-05",5.72,5.98,5.58,5.64,18450600.0],["2026-02-06",5.7,6.075,5.61,6.05,18256100.0],["2026-02-09",6.05,7.03,5.82,6.93,24292300.0],["2026-02-10",6.95,7.137,6.55,6.56,22096900.0],["2026-02-11",6.72,6.77,6.28,6.54,17179000.0],["2026-02-12",6.53,6.87,6.4,6.62,13449100.0],["2026-02-13",6.62,7.3,5.94,5.945,39436000.0],["2026-02-17",6.26,6.28,5.93,6.02,14622800.0],["2026-02-18",6.06,8.68,6.06,8.54,80016300.0],["2026-02-19",8.05,8.945,7.6,8.61,55342200.0],["2026-02-20",8.63,9.25,8.32,8.7,45429200.0],["2026-02-23",9.95,11.0,9.55,9.83,86445100.0],["2026-02-24",10.15,12.28,9.95,11.55,83228800.0],["2026-02-25",12.17,12.43,9.38,9.54,80841100.0],["2026-02-26",9.91,9.97,8.98,9.55,37880600.0],["2026-02-27",9.41,9.8,8.83,9.78,30440200.0],["2026-03-02",9.64,10.98,9.63,10.44,41106700.0],["2026-03-03",10.0,10.58,9.8,10.0,28355600.0],["2026-03-04",9.45,9.6,8.93,9.0,33213200.0],["2026-03-05",9.02,9.36,8.8,8.96,19354300.0],["2026-03-06",8.78,9.12,8.495,8.67,23018200.0],["2026-03-09",8.29,8.79,8.04,8.45,25645700.0],["2026-03-10",8.22,8.34,7.77,8.01,24405200.0],["2026-03-11",8.04,8.4,7.86,8.27,17270100.0],["2026-03-12",8.13,8.23,7.81,7.82,14715800.0],["2026-03-13",8.21,8.91,8.2,8.39,30623300.0],["2026-03-16",8.52,8.67,8.022,8.21,16884400.0],["2026-03-17",8.925,9.3,8.12,8.21,28677800.0],["2026-03-18",8.08,8.92,8.05,8.56,22457400.0],["2026-03-19",8.41,8.87,8.345,8.82,17916500.0],["2026-03-20",8.935,9.32,8.4,8.47,31639900.0],["2026-03-23",8.535,9.54,8.46,9.4,26747900.0],["2026-03-24",9.075,9.15,6.54,7.415,86945600.0],["2026-03-25",7.75,8.35,7.45,8.07,29057400.0],["2026-03-26",7.9,8.43,7.221,7.38,27583000.0],["2026-03-27",7.37,7.65,7.13,7.38,14455000.0],["2026-03-30",7.22,7.268,6.57,6.66,24497000.0],["2026-03-31",7.15,7.755,7.085,7.67,24132000.0],["2026-04-01",7.55,7.85,7.01,7.14,19422100.0],["2026-04-02",6.89,7.35,6.88,7.3,14223100.0],["2026-04-06",7.27,7.63,6.99,7.08,13321800.0],["2026-04-07",6.98,7.0,6.68,6.86,12979100.0],["2026-04-08",7.3,7.42,6.8,6.98,16541500.0],["2026-04-09",7.0,7.64,6.97,7.48,21588100.0],["2026-04-10",7.35,7.55,7.1,7.28,14361200.0],["2026-04-13",7.3,7.36,7.06,7.3,9619700.0],["2026-04-14",7.33,7.82,7.325,7.6,15645800.0],["2026-04-15",7.54,7.805,7.36,7.78,10524600.0],["2026-04-16",7.77,7.85,7.12,7.25,17552900.0],["2026-04-17",7.295,7.9,7.26,7.7,21520500.0],["2026-04-20",7.66,8.35,7.65,8.2,16211200.0],["2026-04-21",8.37,8.56,7.98,8.1,13170300.0],["2026-04-22",8.27,8.38,7.75,8.07,11414400.0],["2026-04-23",7.975,8.265,7.821,8.19,9775100.0],["2026-04-24",8.16,8.28,7.41,7.44,16939900.0],["2026-04-27",7.36,7.5,7.06,7.29,11120100.0],["2026-04-28",7.25,7.27,6.91,6.96,10876000.0],["2026-04-29",6.93,6.98,6.73,6.96,9274400.0],["2026-04-30",6.991,7.18,6.95,7.1,6536500.0],["2026-05-01",7.05,7.275,6.94,7.11,7715400.0],["2026-05-04",7.11,7.62,7.05,7.43,11850200.0],["2026-05-05",7.54,7.77,7.43,7.58,9510300.0],["2026-05-06",7.7,8.39,7.665,8.38,19637800.0],["2026-05-07",7.815,8.11,7.36,7.76,18819800.0],["2026-05-08",7.88,8.56,7.58,8.51,16203800.0],["2026-05-11",8.435,8.69,7.93,8.11,14502100.0],["2026-05-12",7.97,8.215,7.85,8.12,9900500.0],["2026-05-13",8.01,8.34,7.78,8.15,10542900.0],["2026-05-14",8.24,8.42,7.922,8.15,9402600.0],["2026-05-15",8.05,8.14,7.805,7.97,11347600.0],["2026-05-18",8.344,8.53,7.74,8.0,13084800.0],["2026-05-19",7.96,7.96,7.33,7.76,17956300.0],["2026-05-20",8.42,8.64,8.035,8.05,24815700.0],["2026-05-21",7.87,7.9,7.26,7.74,21529700.0],["2026-05-22",7.62,7.69,7.15,7.22,17939200.0],["2026-05-26",7.28,8.03,7.27,7.92,19077200.0],["2026-05-27",7.89,8.295,7.785,7.89,14532400.0],["2026-05-28",7.85,8.09,7.635,7.72,12625900.0],["2026-05-29",7.65,7.65,7.23,7.52,15617400.0],["2026-06-01",7.37,7.515,7.11,7.24,20423900.0],["2026-06-02",7.24,7.28,7.02,7.23,13723400.0],["2026-06-03",7.23,7.3,7.025,7.18,8968000.0],["2026-06-04",7.21,7.47,7.123,7.29,9612100.0],["2026-06-05",7.15,7.29,6.795,6.92,13818400.0],["2026-06-08",7.12,7.31,6.97,7.17,11387000.0],["2026-06-09",7.29,7.44,6.92,7.25,12673000.0],["2026-06-10",7.16,7.41,6.98,6.98,9421100.0],["2026-06-11",6.995,7.26,6.917,7.2,8611300.0],["2026-06-12",7.24,7.318,7.04,7.1,8793800.0],["2026-06-15",7.25,7.34,7.05,7.13,8140200.0],["2026-06-16",7.12,7.215,6.685,6.72,12797600.0],["2026-06-17",6.75,7.25,6.707,6.99,13199300.0],["2026-06-18",7.15,7.455,7.03,7.36,14372400.0],["2026-06-22",7.49,7.55,7.17,7.22,9888300.0],["2026-06-23",7.05,7.6,7.0,7.32,11316400.0],["2026-06-24",7.34,7.965,7.26,7.8,16529700.0],["2026-06-25",7.7,7.895,7.51,7.79,9425100.0],["2026-06-26",7.74,8.85,7.67,8.71,41198300.0],["2026-06-29",8.36,9.08,8.334,8.77,15768500.0],["2026-06-30",8.8,9.0,8.565,8.755,9299200.0],["2026-07-01",8.645,9.335,8.51,9.2,16451700.0],["2026-07-02",9.23,9.6,9.03,9.44,14674800.0],["2026-07-06",9.3,9.53,8.63,8.91,13475977.726251],["2026-07-07",8.96,9.0099,8.335,8.76,11217895.258353],["2026-07-08",8.72,9.205,8.61,8.8,9739126.222043],["2026-07-09",8.78,9.09,8.63,8.87,11355717.576652],["2026-07-10",8.92,8.92,8.05,8.22,12861908.11383],["2026-07-13",8.05,8.16,7.73,7.79,9876149.632068],["2026-07-14",7.83,7.99,7.65,7.88,7378209.033002],["2026-07-15",7.75,7.87,7.56,7.73,6670409.370836],["2026-07-16",7.61,7.66,7.33,7.45,7691355.332235],["2026-07-17",7.28,7.79,7.26,7.68,9016757.050128],["2026-07-20",7.66,7.79,7.43,7.495,7228875.614169],["2026-07-21",7.58,8.14,7.54,8.07,8618252.259554],["2026-07-22",7.95,8.1,7.495,7.51,8857735.387703],["2026-07-23",7.36,7.57,7.33,7.4,6074037.002129],["2026-07-24",7.4,7.451,7.0637,7.1,8503782.20955],["2026-07-27",7.25,7.37,6.9,6.99,10507792.083499],["2026-07-28",6.93,6.99,6.65,6.97,11843002.637045],["2026-07-29",6.98,7.13,6.735,6.83,8235989.842192],["2026-07-30",7.22,7.47,7,7.45,10983277.576032],["2026-07-31",7.45,7.62,7.1,7.17,9269396.210979],["2026-08-03",7.18,7.415,7.1,7.15,8708442.113792],["2026-08-04",6.76,7.26,6.7,6.95,18962351.254056],["2026-08-05",6.96,7.41,6.94,7.25,11470781.610863],["2026-08-06",7.24,7.49,7.185,7.32,7773061.48648],["2026-08-07",7.4,7.65,7.25,7.64,9376303.840017],["2026-08-10",7.51,7.7,7.45,7.605,2577569.186362],["2026-08-11",7.54,7.66,7.48,7.6,5029763.003708],["2026-08-12",7.71,7.82,7.6,7.74,5334688.882],["2026-08-13",7.8,7.955,7.59,7.65,5997116.994771],["2026-08-14",7.59,7.59,7.4301,7.57,4898806.668164],["2026-08-17",7.55,7.95,7.44,7.92,6794798.65047],["2026-08-18",7.785,7.83,7.54,7.72,5410756.551077],["2026-08-19",8.08,8.27,7.94,8.13,13026016.397135],["2026-08-20",7.9,8,7.74,7.84,8079824.541158],["2026-08-21",7.85,7.95,7.6,7.79,7589107.124697],["2026-08-24",7.68,7.72,7.46,7.58,5617772.539948],["2026-08-25",7.69,8.23,7.68,8.19,11507008.433831],["2026-08-26",8.17,8.4,8.07,8.25,9435596.695248],["2026-08-27",8.24,8.76,8.18,8.4,12294198.738543],["2026-08-28",8.31,8.3199,7.945,8.05,7955728.426692],["2026-08-31",7.88,8.0195,7.84,7.95,6874083.683613],["2026-09-01",7.82,7.99,7.73,7.87,6460389.916504],["2026-09-02",7.945,8.28,7.755,7.95,7219043.982151],["2026-09-03",8,8.21,7.88,8.19,5261337.646007],["2026-09-04",8.08,8.24,8.01,8.08,4326293.676059],["2026-09-08",8,8.37,7.93,8.29,7735632.190715],["2026-09-09",8.22,8.36,7.875,8.06,9485968.194319],["2026-09-10",7.87,7.89,7.64,7.72,8803416.845575],["2026-09-11",7.8,8.345,7.8,7.91,12445458.291672],["2026-09-14",7.89,8.4,7.87,8.37,9149755.716026],["2026-09-15",8.32,8.34,7.85,8.14,8937184.868404],["2026-09-16",8.135,8.3,7.76,7.91,9185170.968217],["2026-09-17",8.14,8.8,8.12,8.46,19133095.702347],["2026-09-18",8.46,8.53,8.2,8.48,18430439.09696],["2026-09-21",8.72,8.87,8.26,8.45,12197059.034984],["2026-09-22",8.45,9.48,8.37,9.29,21074710.854859]]}