{"t":"NEXT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-16",10.1,10.1,9.82,9.97,4000.0],["2015-06-17",9.97,9.97,9.97,9.97,0.0],["2015-06-18",9.97,9.97,9.97,9.97,0.0],["2015-06-19",9.97,9.97,9.97,9.97,0.0],["2015-06-22",9.97,9.97,9.97,9.97,0.0],["2015-06-23",9.97,9.97,9.97,9.97,0.0],["2015-06-24",9.97,9.97,9.97,9.97,0.0],["2015-06-25",9.85,9.85,9.85,9.85,400.0],["2015-06-26",9.85,9.85,9.85,9.85,0.0],["2015-06-29",9.85,9.85,9.85,9.85,0.0],["2015-06-30",9.85,9.85,9.85,9.85,0.0],["2015-07-01",9.85,9.85,9.85,9.85,0.0],["2015-07-02",9.85,9.85,9.85,9.85,0.0],["2015-07-06",9.85,9.85,9.85,9.85,0.0],["2015-07-07",9.85,9.85,9.85,9.85,200.0],["2015-07-08",9.85,9.85,9.85,9.85,0.0],["2015-07-09",9.85,9.85,9.85,9.85,0.0],["2015-07-10",9.96,9.96,9.96,9.96,200.0],["2015-07-13",9.85,9.91,9.85,9.91,1300.0],["2015-07-14",9.91,9.91,9.91,9.91,0.0],["2015-07-15",10.09,10.1,9.85,9.95,19000.0],["2015-07-16",9.95,9.95,9.95,9.95,0.0],["2015-07-17",9.95,9.95,9.95,9.95,0.0],["2015-07-20",9.9,9.9,9.9,9.9,1100.0],["2015-07-21",9.9,9.9,9.9,9.9,0.0],["2015-07-22",9.9,9.9,9.9,9.9,0.0],["2015-07-23",9.9,9.9,9.9,9.9,0.0],["2015-07-24",9.9,9.9,9.9,9.9,0.0],["2015-07-27",9.9,9.9,9.9,9.9,0.0],["2015-07-28",9.9,9.9,9.9,9.9,0.0],["2015-07-29",9.9,9.9,9.9,9.9,0.0],["2015-07-30",9.95,9.95,9.9,9.9,300.0],["2015-07-31",9.9,9.9,9.9,9.9,0.0],["2015-08-03",9.9,9.9,9.9,9.9,0.0],["2015-08-04",9.9,9.9,9.9,9.9,0.0],["2015-08-05",9.9,9.9,9.9,9.9,0.0],["2015-08-06",9.9,9.9,9.9,9.9,0.0],["2015-08-07",9.9,9.9,9.9,9.9,0.0],["2015-08-10",9.9,9.9,9.9,9.9,0.0],["2015-08-11",9.9,9.9,9.9,9.9,0.0],["2015-08-12",9.9,9.9,9.9,9.9,0.0],["2015-08-13",9.9,9.9,9.9,9.9,0.0],["2015-08-14",9.9,9.9,9.9,9.9,0.0],["2015-08-17",9.9,9.9,9.9,9.9,0.0],["2015-08-18",9.9,9.9,9.9,9.9,0.0],["2015-08-19",9.9,9.9,9.9,9.9,0.0],["2015-08-20",9.9,9.9,9.9,9.9,0.0],["2015-08-21",9.94,9.94,9.9,9.9,200.0],["2015-08-24",9.9,9.9,9.9,9.9,0.0],["2015-08-25",9.9,9.9,9.9,9.9,0.0],["2015-08-26",9.9,9.9,9.9,9.9,0.0],["2015-08-27",9.9,9.9,9.9,9.9,0.0],["2015-08-28",9.9,9.9,9.9,9.9,0.0],["2015-08-31",9.9,9.9,9.9,9.9,500.0],["2015-09-01",9.9,9.9,9.9,9.9,0.0],["2015-09-02",9.9,9.9,9.9,9.9,0.0],["2015-09-03",9.9,9.9,9.9,9.9,0.0],["2015-09-04",9.9,9.9,9.9,9.9,0.0],["2015-09-08",9.9,9.9,9.9,9.9,0.0],["2015-09-09",9.9,9.9,9.9,9.9,0.0],["2015-09-10",9.9,9.9,9.9,9.9,0.0],["2015-09-11",9.9,9.9,9.9,9.9,0.0],["2015-09-14",9.9,9.9,9.9,9.9,0.0],["2015-09-15",9.9,9.9,9.9,9.9,0.0],["2015-09-16",9.9,9.9,9.9,9.9,0.0],["2015-09-17",9.9,9.9,9.9,9.9,0.0],["2015-09-18",9.9,9.9,9.9,9.9,0.0],["2015-09-21",9.9,9.9,9.9,9.9,0.0],["2015-09-22",9.9,9.9,9.9,9.9,0.0],["2015-09-23",9.9,9.9,9.9,9.9,0.0],["2015-09-24",9.9,9.9,9.9,9.9,0.0],["2015-09-25",9.9,9.9,9.9,9.9,0.0],["2015-09-28",9.9,9.9,9.9,9.9,0.0],["2015-09-29",9.9,9.9,9.9,9.9,0.0],["2015-09-30",9.9,9.9,9.9,9.9,0.0],["2015-10-01",9.9,9.9,9.9,9.9,0.0],["2015-10-02",9.9,9.9,9.9,9.9,0.0],["2015-10-05",9.9,9.9,9.9,9.9,0.0],["2015-10-06",9.9,9.9,9.9,9.9,0.0],["2015-10-07",9.9,9.9,9.9,9.9,0.0],["2015-10-08",9.9,9.9,9.9,9.9,0.0],["2015-10-09",9.9,9.9,9.9,9.9,0.0],["2015-10-12",10.03,10.03,9.9,9.9,500.0],["2015-10-13",9.9,9.9,9.9,9.9,0.0],["2015-10-14",9.9,9.9,9.9,9.9,0.0],["2015-10-15",9.9,9.9,9.9,9.9,1600.0],["2015-10-16",9.9,9.9,9.9,9.9,0.0],["2015-10-19",9.9,9.9,9.9,9.9,0.0],["2015-10-20",9.9,9.9,9.9,9.9,0.0],["2015-10-21",9.9,9.9,9.9,9.9,0.0],["2015-10-22",9.9,9.9,9.9,9.9,0.0],["2015-10-23",9.9,9.9,9.9,9.9,0.0],["2015-10-26",9.9,9.9,9.9,9.9,0.0],["2015-10-27",9.9,9.9,9.9,9.9,0.0],["2015-10-28",9.9,9.9,9.9,9.9,0.0],["2015-10-29",9.9,9.9,9.9,9.9,0.0],["2015-10-30",9.9,9.9,9.9,9.9,0.0],["2015-11-02",9.9,9.9,9.9,9.9,0.0],["2015-11-03",9.9,9.9,9.9,9.9,0.0],["2015-11-04",9.9,9.9,9.9,9.9,0.0],["2015-11-05",9.9,9.9,9.9,9.9,0.0],["2015-11-06",9.9,9.9,9.9,9.9,0.0],["2015-11-09",9.9,9.9,9.9,9.9,0.0],["2015-11-10",9.9,9.9,9.9,9.9,0.0],["2015-11-11",9.9,9.9,9.9,9.9,0.0],["2015-11-12",9.9,9.9,9.9,9.9,0.0],["2015-11-13",9.9,9.9,9.9,9.9,0.0],["2015-11-16",9.9,9.9,9.9,9.9,0.0],["2015-11-17",9.9,9.9,9.9,9.9,0.0],["2015-11-18",9.9,9.9,9.9,9.9,0.0],["2015-11-19",9.9,9.9,9.9,9.9,0.0],["2015-11-20",9.9,9.9,9.9,9.9,0.0],["2015-11-23",9.9,9.9,9.9,9.9,0.0],["2015-11-24",9.9,9.9,9.9,9.9,0.0],["2015-11-25",9.9,9.9,9.9,9.9,0.0],["2015-11-27",9.9,9.9,9.9,9.9,0.0],["2015-11-30",9.9,9.9,9.9,9.9,0.0],["2015-12-01",9.9,9.9,9.9,9.9,0.0],["2015-12-02",9.9,9.9,9.9,9.9,0.0],["2015-12-03",9.9,9.9,9.9,9.9,0.0],["2015-12-04",9.9,9.9,9.9,9.9,0.0],["2015-12-07",9.9,9.9,9.9,9.9,0.0],["2015-12-08",9.9,9.9,9.9,9.9,0.0],["2015-12-09",9.9,9.9,9.9,9.9,0.0],["2015-12-10",9.9,9.9,9.9,9.9,0.0],["2015-12-11",9.9,9.9,9.9,9.9,0.0],["2015-12-14",9.9,9.9,9.9,9.9,0.0],["2015-12-15",9.75,9.75,9.75,9.75,100000.0],["2015-12-16",9.95,9.95,9.95,9.95,100.0],["2015-12-17",9.75,9.75,9.75,9.75,200000.0],["2015-12-18",9.69,9.79,9.69,9.79,2300.0],["2015-12-21",9.79,9.79,9.79,9.79,0.0],["2015-12-22",9.8,9.8,9.79,9.79,1000.0],["2015-12-23",9.82,9.82,9.7,9.7,800.0],["2015-12-24",9.82,9.82,9.82,9.82,100.0],["2015-12-28",9.82,9.82,9.82,9.82,0.0],["2015-12-29",9.82,9.82,9.82,9.82,0.0],["2015-12-30",9.82,9.82,9.82,9.82,0.0],["2015-12-31",9.82,9.82,9.82,9.82,0.0],["2016-01-04",9.82,9.82,9.82,9.82,0.0],["2016-01-05",9.82,9.82,9.82,9.82,0.0],["2016-01-06",9.82,9.82,9.82,9.82,0.0],["2016-01-07",9.82,9.82,9.82,9.82,0.0],["2016-01-08",9.82,9.82,9.82,9.82,0.0],["2016-01-11",9.82,9.82,9.82,9.82,0.0],["2016-01-12",9.82,9.82,9.82,9.82,0.0],["2016-01-13",9.82,9.82,9.82,9.82,0.0],["2016-01-14",9.82,9.82,9.82,9.82,0.0],["2016-01-15",9.82,9.82,9.82,9.82,0.0],["2016-01-19",9.87,9.87,9.87,9.87,100.0],["2016-01-20",9.87,9.87,9.87,9.87,0.0],["2016-01-21",9.87,9.87,9.87,9.87,0.0],["2016-01-22",9.87,9.87,9.87,9.87,0.0],["2016-01-25",9.87,9.87,9.87,9.87,0.0],["2016-01-26",9.87,9.87,9.87,9.87,0.0],["2016-01-27",9.87,9.87,9.87,9.87,0.0],["2016-01-28",9.87,9.87,9.87,9.87,0.0],["2016-01-29",9.87,9.87,9.87,9.87,0.0],["2016-02-01",9.87,9.87,9.87,9.87,0.0],["2016-02-02",9.87,9.87,9.87,9.87,0.0],["2016-02-03",9.87,9.87,9.87,9.87,0.0],["2016-02-04",9.87,9.87,9.87,9.87,0.0],["2016-02-05",9.87,9.87,9.87,9.87,0.0],["2016-02-08",9.87,9.87,9.85,9.85,2900.0],["2016-02-09",9.85,9.85,9.85,9.85,0.0],["2016-02-10",9.85,9.85,9.85,9.85,0.0],["2016-02-11",9.85,10.0,9.85,9.85,1700.0],["2016-02-12",9.85,9.85,9.85,9.85,200000.0],["2016-02-16",9.85,9.85,9.85,9.85,0.0],["2016-02-17",9.85,9.85,9.85,9.85,0.0],["2016-02-18",9.85,9.85,9.85,9.85,0.0],["2016-02-19",9.86,9.86,9.85,9.85,2281900.0],["2016-02-22",9.99,9.99,9.85,9.85,1800.0],["2016-02-23",10.0,10.0,9.86,9.86,200700.0],["2016-02-24",10.0,10.0,9.9,9.9,800.0],["2016-02-25",10.0,10.0,9.85,9.85,800.0],["2016-02-26",9.85,9.85,9.85,9.85,0.0],["2016-02-29",9.85,9.85,9.85,9.85,0.0],["2016-03-01",9.85,9.85,9.85,9.85,720000.0],["2016-03-02",9.95,9.95,9.9,9.9,200.0],["2016-03-03",9.9,9.9,9.9,9.9,0.0],["2016-03-04",9.9,9.9,9.9,9.9,0.0],["2016-03-07",9.9,9.9,9.9,9.9,0.0],["2016-03-08",9.9,9.9,9.9,9.9,0.0],["2016-03-09",9.9,9.9,9.9,9.9,0.0],["2016-03-10",9.9,9.9,9.9,9.9,0.0],["2016-03-11",9.9,9.9,9.9,9.9,0.0],["2016-03-14",9.9,9.9,9.9,9.9,0.0],["2016-03-15",9.9,9.9,9.9,9.9,32000.0],["2016-03-16",9.9,9.9,9.9,9.9,0.0],["2016-03-17",9.9,9.9,9.9,9.9,0.0],["2016-03-18",9.96,9.96,9.96,9.96,400.0],["2016-03-21",9.96,9.96,9.96,9.96,0.0],["2016-03-22",9.96,9.96,9.96,9.96,0.0],["2016-03-23",9.96,9.96,9.96,9.96,0.0],["2016-03-24",9.96,9.96,9.96,9.96,0.0],["2016-03-28",9.96,9.96,9.96,9.96,0.0],["2016-03-29",9.96,9.96,9.96,9.96,0.0],["2016-03-30",9.9,9.9,9.89,9.9,6400.0],["2016-03-31",9.9,9.9,9.9,9.9,0.0],["2016-04-01",9.9,9.9,9.9,9.9,0.0],["2016-04-04",9.9,9.9,9.9,9.9,0.0],["2016-04-05",9.9,10.0,9.9,10.0,300.0],["2016-04-06",10.0,10.0,10.0,10.0,0.0],["2016-04-07",10.0,10.0,10.0,10.0,0.0],["2016-04-08",10.0,10.0,10.0,10.0,500.0],["2016-04-11",10.0,10.0,10.0,10.0,200.0],["2016-04-12",10.0,10.0,10.0,10.0,0.0],["2016-04-13",10.0,10.0,10.0,10.0,200.0],["2016-04-14",9.9,9.9,9.9,9.9,1800.0],["2016-04-15",9.9,9.9,9.9,9.9,0.0],["2016-04-18",9.9,9.9,9.9,9.9,0.0],["2016-04-19",9.9,9.9,9.9,9.9,0.0],["2016-04-20",9.9,9.9,9.9,9.9,0.0],["2016-04-21",9.9,9.9,9.9,9.9,0.0],["2016-04-22",9.9,9.9,9.9,9.9,0.0],["2016-04-25",9.83,9.92,9.83,9.84,4200.0],["2016-04-26",9.84,9.84,9.84,9.84,0.0],["2016-04-27",9.84,9.84,9.84,9.84,0.0],["2016-04-28",9.85,9.85,9.85,9.85,100.0],["2016-04-29",9.9,9.9,9.9,9.9,200.0],["2016-05-02",9.9,9.9,9.9,9.9,100.0],["2016-05-03",9.92,9.92,9.9,9.9,4100.0],["2016-05-04",9.9,9.9,9.9,9.9,0.0],["2016-05-05",9.9,9.9,9.9,9.9,0.0],["2016-05-06",9.9,9.9,9.9,9.9,0.0],["2016-05-09",9.92,9.98,9.9,9.9,10500.0],["2016-05-10",9.9,9.9,9.9,9.9,0.0],["2016-05-11",9.9,9.9,9.9,9.9,0.0],["2016-05-12",9.9,9.9,9.9,9.9,0.0],["2016-05-13",9.9,9.9,9.9,9.9,0.0],["2016-05-16",9.9,9.9,9.9,9.9,0.0],["2016-05-17",9.9,9.9,9.9,9.9,0.0],["2016-05-18",9.91,9.95,9.91,9.95,300.0],["2016-05-19",9.95,9.95,9.95,9.95,0.0],["2016-05-20",10.0,10.0,10.0,10.0,300.0],["2016-05-23",10.0,10.0,10.0,10.0,0.0],["2016-05-24",10.0,10.2,9.95,9.95,53200.0],["2016-05-25",10.0,10.02,9.95,9.95,15100.0],["2016-05-26",9.95,9.95,9.95,9.95,0.0],["2016-05-27",9.95,9.95,9.95,9.95,0.0],["2016-05-31",10.0,10.2,10.0,10.0,5400.0],["2016-06-01",10.01,10.1,9.95,9.95,3100.0],["2016-06-02",9.98,10.11,9.95,9.95,5200.0],["2016-06-03",9.95,10.02,9.95,9.95,1000.0],["2016-06-06",9.95,9.95,9.95,9.95,0.0],["2016-06-07",9.95,9.95,9.95,9.95,0.0],["2016-06-08",9.95,9.95,9.95,9.95,0.0],["2016-06-09",10.005,10.005,9.95,9.95,100100.0],["2016-06-10",9.97,9.97,9.97,9.97,400.0],["2016-06-13",9.99,10.5,9.97,9.98,900.0],["2016-06-14",9.98,9.98,9.98,9.98,0.0],["2016-06-15",9.97,9.97,9.97,9.97,200.0],["2016-06-16",9.98,9.98,9.98,9.98,200.0],["2016-06-17",9.98,9.98,9.98,9.98,0.0],["2016-06-20",10.03,10.03,9.98,9.98,300.0],["2016-06-21",10.012,10.012,10.012,10.012,700.0],["2016-06-22",10.0,10.03,10.0,10.03,700.0],["2016-06-23",10.03,10.03,10.03,10.03,200400.0],["2016-06-24",10.03,10.03,10.03,10.03,0.0],["2016-06-27",10.03,10.03,10.03,10.03,0.0],["2016-06-28",10.03,10.03,9.987,9.987,1300.0],["2016-06-29",10.03,10.03,10.03,10.03,400.0],["2016-06-30",10.03,10.03,10.03,10.03,0.0],["2016-07-01",10.03,10.03,10.03,10.03,0.0],["2016-07-05",10.03,10.03,10.03,10.03,0.0],["2016-07-06",10.02,10.03,9.98,9.98,1600.0],["2016-07-07",10.02,10.08,10.02,10.02,4300.0],["2016-07-08",10.04,10.04,10.0,10.0,3400.0],["2016-07-11",9.98,10.04,9.98,10.0,2100.0],["2016-07-12",10.02,10.02,10.02,10.02,200.0],["2016-07-13",10.03,10.04,10.03,10.04,500.0],["2016-07-14",10.0,10.0,10.0,10.0,200.0],["2016-07-15",10.03,10.03,10.03,10.03,600.0],["2016-07-18",10.03,10.03,10.03,10.03,0.0],["2016-07-19",10.03,10.03,10.03,10.03,0.0],["2016-07-20",10.03,10.18,9.98,10.0,7000.0],["2016-07-21",10.0,10.0,10.0,10.0,0.0],["2016-07-22",10.0,10.0,10.0,10.0,0.0],["2016-07-25",10.04,10.08,10.04,10.04,10500.0],["2016-07-26",10.02,10.02,10.02,10.02,100.0],["2016-07-27",10.04,10.12,10.04,10.08,4000.0],["2016-07-28",10.08,10.08,10.08,10.08,0.0],["2016-07-29",10.08,10.08,10.08,10.08,0.0],["2016-08-01",10.08,10.08,10.08,10.08,0.0],["2016-08-02",10.08,10.08,10.08,10.08,0.0],["2016-08-03",10.08,10.08,10.08,10.08,0.0],["2016-08-04",10.08,10.08,10.08,10.08,0.0],["2016-08-05",10.08,10.08,10.08,10.08,0.0],["2016-08-08",10.08,10.08,10.08,10.08,0.0],["2016-08-09",10.08,10.08,10.08,10.08,0.0],["2016-08-10",10.08,10.08,10.08,10.08,0.0],["2016-08-11",10.08,10.211,10.05,10.19,3300.0],["2016-08-12",10.19,10.19,10.19,10.19,0.0],["2016-08-15",10.04,10.04,10.04,10.04,300.0],["2016-08-16",9.994,10.01,9.994,10.001,1700.0],["2016-08-17",10.001,10.001,10.001,10.001,0.0],["2016-08-18",10.001,10.001,10.001,10.001,0.0],["2016-08-19",10.001,10.001,10.001,10.001,0.0],["2016-08-22",10.04,10.04,10.04,10.04,1400.0],["2016-08-23",10.09,10.13,10.09,10.1,1700.0],["2016-08-24",10.1,10.1,10.1,10.1,1000.0],["2016-08-25",10.1,10.1,10.1,10.1,0.0],["2016-08-26",10.08,10.08,10.08,10.08,100.0],["2016-08-29",10.08,10.08,10.08,10.08,0.0],["2016-08-30",10.08,10.08,10.08,10.08,0.0],["2016-08-31",10.07,10.07,10.07,10.07,3900.0],["2016-09-01",10.07,10.07,10.07,10.07,0.0],["2016-09-02",10.05,10.05,10.05,10.05,2500.0],["2016-09-06",10.05,10.05,10.05,10.05,0.0],["2016-09-07",10.05,10.05,10.05,10.05,0.0],["2016-09-08",10.05,10.05,10.05,10.05,0.0],["2016-09-09",10.05,10.05,10.05,10.05,0.0],["2016-09-12",10.05,10.05,10.05,10.05,0.0],["2016-09-13",10.05,10.05,10.05,10.05,0.0],["2016-09-14",10.05,10.05,10.05,10.05,0.0],["2016-09-15",10.05,10.05,10.05,10.05,0.0],["2016-09-16",10.05,10.05,10.05,10.05,0.0],["2016-09-19",10.05,10.05,10.05,10.05,0.0],["2016-09-20",10.05,10.05,10.05,10.05,0.0],["2016-09-21",10.05,10.05,10.05,10.05,0.0],["2016-09-22",10.05,10.05,10.05,10.05,0.0],["2016-09-23",10.05,10.05,10.05,10.05,0.0],["2016-09-26",10.05,10.05,10.05,10.05,0.0],["2016-09-27",10.05,10.05,10.05,10.05,0.0],["2016-09-28",10.05,10.05,10.05,10.05,0.0],["2016-09-29",10.05,10.05,10.05,10.05,0.0],["2016-09-30",10.05,10.05,10.05,10.05,0.0],["2016-10-03",10.05,10.05,10.05,10.05,0.0],["2016-10-04",10.05,10.05,10.05,10.05,0.0],["2016-10-05",10.05,10.05,10.05,10.05,0.0],["2016-10-06",10.05,10.05,10.05,10.05,0.0],["2016-10-07",10.05,10.05,10.05,10.05,0.0],["2016-10-10",10.05,10.05,10.05,10.05,0.0],["2016-10-11",10.05,10.05,10.05,10.05,0.0],["2016-10-12",10.05,10.05,10.05,10.05,0.0],["2016-10-13",10.05,10.05,10.05,10.05,0.0],["2016-10-14",10.05,10.05,10.05,10.05,0.0],["2016-10-17",10.07,10.07,10.07,10.07,600.0],["2016-10-18",10.128,10.128,10.08,10.08,1300.0],["2016-10-19",10.08,10.08,10.08,10.08,0.0],["2016-10-20",10.08,10.08,10.08,10.08,0.0],["2016-10-21",10.08,10.08,10.08,10.08,0.0],["2016-10-24",10.08,10.08,10.08,10.08,0.0],["2016-10-25",10.08,10.08,10.08,10.08,0.0],["2016-10-26",10.08,10.08,10.08,10.08,0.0],["2016-10-27",10.117,10.117,10.117,10.117,2200.0],["2016-10-28",10.117,10.117,10.117,10.117,0.0],["2016-10-31",10.12,10.12,10.12,10.12,200.0],["2016-11-01",10.12,10.12,10.12,10.12,0.0],["2016-11-02",10.12,10.12,10.12,10.12,50000.0],["2016-11-03",10.11,10.11,10.11,10.11,1500.0],["2016-11-04",10.103,10.11,10.103,10.11,700.0],["2016-11-07",10.12,10.302,10.08,10.12,284500.0],["2016-11-08",9.979,10.15,9.977,10.13,11100.0],["2016-11-09",10.0,10.15,10.0,10.15,2400.0],["2016-11-10",10.15,10.15,10.15,10.15,0.0],["2016-11-11",10.15,10.15,10.15,10.15,0.0],["2016-11-14",10.15,10.15,10.15,10.15,0.0],["2016-11-15",10.15,10.15,10.15,10.15,2700.0],["2016-11-16",10.15,10.15,10.15,10.15,0.0],["2016-11-17",10.07,10.15,10.06,10.15,6300.0],["2016-11-18",10.15,10.15,10.15,10.15,200.0],["2016-11-21",10.15,10.15,10.15,10.15,0.0],["2016-11-22",10.15,10.15,10.15,10.15,0.0],["2016-11-23",10.15,10.15,10.15,10.15,0.0],["2016-11-25",10.25,10.25,10.25,10.25,700.0],["2016-11-28",10.25,10.25,10.25,10.25,0.0],["2016-11-29",10.25,10.25,10.25,10.25,0.0],["2016-11-30",10.25,10.25,10.25,10.25,0.0],["2016-12-01",10.25,10.25,10.25,10.25,0.0],["2016-12-02",10.25,10.25,10.25,10.25,0.0],["2016-12-05",10.1,10.1,10.1,10.1,7700.0],["2016-12-06",10.1,10.1,10.1,10.1,0.0],["2016-12-07",10.1,10.1,10.1,10.1,5400.0],["2016-12-08",10.1,10.1,10.1,10.1,0.0],["2016-12-09",10.1,10.1,10.1,10.1,0.0],["2016-12-12",10.1,10.1,10.1,10.1,0.0],["2016-12-13",10.1,10.1,10.1,10.1,0.0],["2016-12-14",10.1,10.1,10.1,10.1,0.0],["2016-12-15",10.1,10.1,10.1,10.1,0.0],["2016-12-16",10.1,10.1,10.1,10.1,0.0],["2016-12-19",10.1,10.1,10.1,10.1,0.0],["2016-12-20",10.1,10.11,10.1,10.11,1600.0],["2016-12-21",10.11,10.11,10.11,10.11,0.0],["2016-12-22",10.12,10.13,10.12,10.12,900.0],["2016-12-23",10.12,10.12,10.12,10.12,0.0],["2016-12-27",10.12,10.12,10.12,10.12,0.0],["2016-12-28",10.12,10.12,10.12,10.12,0.0],["2016-12-29",10.12,10.12,10.12,10.12,0.0],["2016-12-30",10.12,10.12,10.12,10.12,0.0],["2017-01-03",10.12,10.12,10.12,10.12,0.0],["2017-01-04",10.12,10.12,10.12,10.12,0.0],["2017-01-05",10.193,10.22,10.17,10.17,15400.0],["2017-01-06",10.17,10.17,10.17,10.17,0.0],["2017-01-09",10.2,10.24,10.18,10.19,177900.0],["2017-01-10",10.2,10.2,10.19,10.2,42000.0],["2017-01-11",10.2,10.21,10.18,10.18,61400.0],["2017-01-12",10.2,10.2,10.2,10.2,200.0],["2017-01-13",10.209,10.24,10.199,10.199,7100.0],["2017-01-17",10.2,10.2,10.2,10.2,200.0],["2017-01-18",10.187,10.187,10.187,10.187,200.0],["2017-01-19",10.171,10.199,10.15,10.16,14600.0],["2017-01-20",10.16,10.16,10.16,10.16,0.0],["2017-01-23",10.22,10.22,10.22,10.22,1000.0],["2017-01-24",10.22,10.22,10.22,10.22,0.0],["2017-01-25",10.15,10.194,10.15,10.17,2100.0],["2017-01-26",10.2,10.2,10.2,10.2,1100.0],["2017-01-27",10.2,10.2,10.2,10.2,0.0],["2017-01-30",10.2,10.2,10.2,10.2,0.0],["2017-01-31",10.2,10.2,10.2,10.2,100.0],["2017-02-01",10.195,10.195,10.195,10.195,800.0],["2017-02-02",10.197,10.197,10.197,10.197,300.0],["2017-02-03",10.18,10.19,10.17,10.185,800.0],["2017-02-06",10.185,10.185,10.185,10.185,0.0],["2017-02-07",10.19,10.19,10.19,10.19,1000.0],["2017-02-08",10.19,10.19,10.19,10.19,0.0],["2017-02-09",10.19,10.19,10.19,10.19,1200.0],["2017-02-10",10.19,10.19,10.19,10.19,0.0],["2017-02-13",10.19,10.19,10.19,10.19,0.0],["2017-02-14",10.19,10.19,10.19,10.19,0.0],["2017-02-15",10.19,10.19,10.19,10.19,0.0],["2017-02-16",10.19,10.19,10.19,10.19,0.0],["2017-02-17",10.19,10.19,10.19,10.19,0.0],["2017-02-21",10.19,10.19,10.19,10.19,0.0],["2017-02-22",10.24,10.24,10.24,10.24,100.0],["2017-02-23",10.16,10.16,10.15,10.15,1000.0],["2017-02-24",10.185,10.185,10.17,10.17,2000.0],["2017-02-27",10.17,10.17,10.17,10.17,1049100.0],["2017-02-28",10.17,10.17,10.17,10.17,0.0],["2017-03-01",10.17,10.17,10.17,10.17,0.0],["2017-03-02",10.16,10.16,10.15,10.15,10200.0],["2017-03-03",10.15,10.19,10.14,10.18,104500.0],["2017-03-06",10.195,10.195,10.195,10.195,500.0],["2017-03-07",10.195,10.195,10.195,10.195,0.0],["2017-03-08",10.17,10.21,10.17,10.17,3200.0],["2017-03-09",10.17,10.17,10.17,10.17,0.0],["2017-03-10",10.16,10.16,10.16,10.16,100.0],["2017-03-13",10.201,10.25,10.17,10.2,60100.0],["2017-03-14",10.15,10.199,10.15,10.18,7100.0],["2017-03-15",10.18,10.21,10.18,10.194,59200.0],["2017-03-16",10.17,10.21,10.17,10.2,16400.0],["2017-03-17",10.2,10.22,10.187,10.22,3700.0],["2017-03-20",10.22,10.22,10.185,10.2,3600.0],["2017-03-21",10.169,10.24,10.169,10.2,127900.0],["2017-03-22",10.18,10.21,10.18,10.2,1621200.0],["2017-03-23",10.2,10.26,10.2,10.2,201800.0],["2017-03-24",10.19,10.19,10.19,10.19,400.0],["2017-03-27",10.24,10.24,10.2,10.2,1100.0],["2017-03-28",10.2,10.21,10.2,10.2,5000.0],["2017-03-29",10.2,10.2,10.2,10.2,0.0],["2017-03-30",10.203,10.21,10.2,10.21,900.0],["2017-03-31",10.21,10.21,10.21,10.21,0.0],["2017-04-03",10.21,10.21,10.21,10.21,0.0],["2017-04-04",10.21,10.21,10.21,10.21,0.0],["2017-04-05",10.28,10.28,10.2,10.2,3400.0],["2017-04-06",10.2,10.2,10.2,10.2,0.0],["2017-04-07",10.21,10.21,10.21,10.21,200.0],["2017-04-10",10.21,10.21,10.21,10.21,0.0],["2017-04-11",10.21,10.237,10.21,10.237,5400.0],["2017-04-12",10.237,10.237,10.237,10.237,0.0],["2017-04-13",10.237,10.237,10.237,10.237,0.0],["2017-04-17",10.237,10.237,10.237,10.237,0.0],["2017-04-18",10.19,10.2,10.18,10.2,1400.0],["2017-04-19",10.2,10.2,10.2,10.2,0.0],["2017-04-20",10.2,10.2,10.2,10.2,0.0],["2017-04-21",10.2,10.2,10.2,10.2,400.0],["2017-04-24",10.186,10.186,10.186,10.186,300.0],["2017-04-25",10.186,10.186,10.186,10.186,0.0],["2017-04-26",10.19,10.19,10.19,10.19,1000.0],["2017-04-27",10.19,10.19,10.19,10.19,0.0],["2017-04-28",10.19,10.19,10.19,10.19,200.0],["2017-05-01",10.211,10.211,10.211,10.211,600.0],["2017-05-02",10.211,10.211,10.211,10.211,0.0],["2017-05-03",10.211,10.211,10.211,10.211,0.0],["2017-05-04",10.211,10.211,10.211,10.211,0.0],["2017-05-05",10.211,10.211,10.211,10.211,0.0],["2017-05-08",10.24,10.246,10.221,10.221,2300.0],["2017-05-09",10.221,10.221,10.221,10.221,0.0],["2017-05-10",10.221,10.221,10.221,10.221,0.0],["2017-05-11",10.221,10.221,10.221,10.221,0.0],["2017-05-12",10.28,10.29,10.28,10.29,300.0],["2017-05-15",10.28,10.299,10.28,10.28,900.0],["2017-05-16",10.283,10.283,10.28,10.28,1000.0],["2017-05-17",10.26,10.26,10.26,10.26,400.0],["2017-05-18",10.3,10.3,10.3,10.3,500.0],["2017-05-19",10.24,10.269,10.2,10.25,8200.0],["2017-05-22",10.2,10.2,10.2,10.2,500.0],["2017-05-23",10.2,10.2,10.2,10.2,0.0],["2017-05-24",10.2,10.2,10.2,10.2,0.0],["2017-05-25",10.2,10.2,10.2,10.2,0.0],["2017-05-26",10.22,10.28,10.21,10.28,500600.0],["2017-05-30",10.28,10.28,10.23,10.23,200.0],["2017-05-31",10.28,10.28,10.24,10.24,200.0],["2017-06-01",10.28,10.28,10.271,10.271,200.0],["2017-06-02",10.28,10.28,10.23,10.25,17500.0],["2017-06-05",10.25,10.25,10.23,10.25,4900.0],["2017-06-06",10.25,10.28,10.25,10.26,314400.0],["2017-06-07",10.27,10.27,10.22,10.27,1800.0],["2017-06-08",10.26,10.26,10.21,10.25,2100.0],["2017-06-09",10.259,10.26,10.25,10.26,926500.0],["2017-06-12",10.25,10.27,10.24,10.27,136500.0],["2017-06-13",10.27,10.32,10.25,10.26,400600.0],["2017-06-14",10.31,10.31,10.24,10.29,229500.0],["2017-06-15",10.25,10.28,10.249,10.28,179000.0],["2017-06-16",10.3,10.3,10.161,10.27,27300.0],["2017-06-19",10.24,10.3,10.24,10.29,132300.0],["2017-06-20",10.3,10.3,10.25,10.27,3900.0],["2017-06-21",10.27,10.27,10.27,10.27,400.0],["2017-06-22",10.275,10.275,10.275,10.275,100.0],["2017-06-23",10.275,10.275,10.275,10.275,0.0],["2017-06-26",10.29,10.3,10.25,10.28,712300.0],["2017-06-27",10.3,10.32,10.26,10.32,5900.0],["2017-06-28",10.32,10.32,10.32,10.32,100.0],["2017-06-29",10.33,10.34,10.31,10.32,6000.0],["2017-06-30",10.331,10.331,10.331,10.331,500.0],["2017-07-03",10.333,10.333,10.13,10.13,11600.0],["2017-07-05",10.25,10.33,10.25,10.3,1400.0],["2017-07-06",10.3,10.33,10.18,10.21,12500.0],["2017-07-07",10.21,10.21,10.21,10.21,0.0],["2017-07-10",10.2,10.32,10.2,10.26,1700.0],["2017-07-11",10.33,10.45,10.25,10.34,16700.0],["2017-07-12",10.33,10.35,10.31,10.349,101600.0],["2017-07-13",10.33,10.39,10.33,10.39,100100.0],["2017-07-14",10.37,10.37,10.297,10.32,6500.0],["2017-07-17",10.178,10.36,10.178,10.29,4500.0],["2017-07-18",10.29,10.34,10.29,10.34,53300.0],["2017-07-19",10.34,10.38,10.34,10.36,405900.0],["2017-07-20",10.36,10.39,10.34,10.35,47300.0],["2017-07-21",10.361,10.99,10.35,10.38,449900.0],["2017-07-24",10.39,10.45,10.2,10.26,26600.0],["2017-07-25",19.69,20.0,9.95,9.95,900.0],["2017-07-26",10.07,10.31,10.07,10.07,9600.0],["2017-07-27",10.27,10.27,10.05,10.085,2000.0],["2017-07-28",10.211,10.211,9.55,9.65,9200.0],["2017-07-31",9.85,9.85,9.59,9.59,7100.0],["2017-08-01",9.89,9.89,9.4,9.49,12000.0],["2017-08-02",9.59,9.59,9.29,9.29,1700.0],["2017-08-03",9.0,9.0,8.5,8.59,15000.0],["2017-08-04",7.6,8.84,6.55,8.46,19400.0],["2017-08-07",8.72,8.72,8.6,8.6,600.0],["2017-08-08",8.43,9.01,8.43,8.5,8900.0],["2017-08-09",8.702,9.16,8.52,8.9,25300.0],["2017-08-10",8.8,8.8,8.69,8.77,9400.0],["2017-08-11",9.39,9.39,8.99,9.0,8100.0],["2017-08-14",9.245,9.44,9.0,9.1,13100.0],["2017-08-15",8.89,9.75,8.75,9.46,3300.0],["2017-08-16",9.45,9.72,9.32,9.39,6400.0],["2017-08-17",9.47,9.47,9.16,9.29,4500.0],["2017-08-18",9.16,9.38,9.1,9.31,5200.0],["2017-08-21",9.31,9.31,9.31,9.31,0.0],["2017-08-22",9.25,9.35,9.19,9.35,22500.0],["2017-08-23",10.26,10.26,9.0,9.53,7900.0],["2017-08-24",9.8,9.93,9.49,9.85,18300.0],["2017-08-25",9.86,10.04,9.7,9.95,30400.0],["2017-08-28",9.94,10.04,9.204,9.9,34100.0],["2017-08-29",9.84,9.93,9.84,9.84,10200.0],["2017-08-30",9.94,9.94,8.73,9.58,31100.0],["2017-08-31",9.4,9.4,8.5,9.3,6500.0],["2017-09-01",9.29,9.4,8.92,9.3,4600.0],["2017-09-05",9.5,9.85,9.2,9.7,265500.0],["2017-09-06",9.76,10.06,9.49,9.82,246800.0],["2017-09-07",9.85,9.875,9.44,9.75,249700.0],["2017-09-08",9.63,10.23,9.611,9.93,246300.0],["2017-09-11",10.0,10.75,9.69,10.25,214700.0],["2017-09-12",10.49,10.5,9.9,10.35,149500.0],["2017-09-13",10.645,10.68,10.11,10.25,369900.0],["2017-09-14",10.62,10.7,10.15,10.15,484600.0],["2017-09-15",10.4,10.57,10.1,10.1,685400.0],["2017-09-18",10.11,10.495,10.02,10.1,250800.0],["2017-09-19",10.11,10.62,9.99,10.1,210900.0],["2017-09-20",9.95,10.2,9.93,10.05,92800.0],["2017-09-21",9.935,10.38,9.935,10.05,75000.0],["2017-09-22",10.01,10.33,10.01,10.08,18400.0],["2017-09-25",9.95,10.26,9.88,10.01,70700.0],["2017-09-26",9.94,10.115,9.94,10.02,14500.0],["2017-09-27",9.95,10.1,9.95,10.02,61300.0],["2017-09-28",9.95,10.05,9.95,10.05,29700.0],["2017-09-29",9.95,10.16,9.92,10.09,38500.0],["2017-10-02",9.81,10.24,9.81,10.12,34600.0],["2017-10-03",9.95,10.8,9.95,10.44,45600.0],["2017-10-04",10.48,10.48,10.01,10.06,20400.0],["2017-10-05",9.95,10.31,9.95,10.27,28500.0],["2017-10-06",10.21,10.21,10.02,10.1,13100.0],["2017-10-09",9.9,10.16,9.761,10.12,8700.0],["2017-10-10",10.0,10.15,10.0,10.07,12000.0],["2017-10-11",9.97,10.11,9.97,10.05,6900.0],["2017-10-12",10.0,10.09,10.0,10.08,10300.0],["2017-10-13",10.07,10.07,9.91,10.05,6300.0],["2017-10-16",9.99,10.26,9.8,10.01,20700.0],["2017-10-17",9.99,10.04,9.8,9.8,13100.0],["2017-10-18",9.93,10.18,9.83,10.08,30500.0],["2017-10-19",10.0,10.1,9.8,10.05,86600.0],["2017-10-20",10.09,10.1,10.05,10.07,53600.0],["2017-10-23",10.1,10.1,10.01,10.04,21300.0],["2017-10-24",10.01,10.11,10.01,10.08,31700.0],["2017-10-25",9.97,10.1,9.97,10.08,9000.0],["2017-10-26",10.09,10.09,9.9,10.05,70900.0],["2017-10-27",10.08,10.13,10.0,10.1,20100.0],["2017-10-30",10.05,10.05,9.99,10.05,19700.0],["2017-10-31",10.01,10.1,9.98,10.09,57500.0],["2017-11-01",9.9,10.1,9.9,10.1,109600.0],["2017-11-02",10.08,10.11,9.92,10.09,77600.0],["2017-11-03",10.05,10.09,9.96,10.07,94900.0],["2017-11-06",10.1,10.13,10.04,10.07,12900.0],["2017-11-07",9.99,10.11,9.82,10.07,6000.0],["2017-11-08",10.06,10.1,10.0,10.06,13400.0],["2017-11-09",10.04,10.04,9.49,9.49,10200.0],["2017-11-10",9.61,9.7,9.16,9.62,21300.0],["2017-11-13",9.55,10.1,8.011,9.9,18100.0],["2017-11-14",9.85,9.945,9.82,9.9,52900.0],["2017-11-15",9.8,9.93,9.75,9.91,26700.0],["2017-11-16",9.89,10.09,9.88,10.05,22700.0],["2017-11-17",9.99,10.17,9.89,10.02,28300.0],["2017-11-20",9.88,9.99,9.76,9.93,27700.0],["2017-11-21",9.94,9.99,9.81,9.93,66400.0],["2017-11-22",10.0,10.02,9.26,9.55,26200.0],["2017-11-24",9.31,9.59,8.71,9.24,40000.0],["2017-11-27",9.24,9.65,9.0,9.56,73200.0],["2017-11-28",9.51,9.79,9.47,9.73,21000.0],["2017-11-29",10.05,10.05,9.2,9.59,56600.0],["2017-11-30",9.32,9.65,9.25,9.51,106900.0],["2017-12-01",9.74,9.84,9.57,9.67,28000.0],["2017-12-04",9.52,9.75,9.26,9.52,246800.0],["2017-12-05",9.6,9.6,7.07,7.3,117400.0],["2017-12-06",7.47,7.6,5.54,7.06,163600.0],["2017-12-07",7.02,7.17,6.82,6.84,87700.0],["2017-12-08",6.83,7.0,6.48,6.8,118300.0],["2017-12-11",6.75,6.96,6.75,6.81,121800.0],["2017-12-12",6.8,6.95,6.4,6.65,88900.0],["2017-12-13",6.6,6.64,6.31,6.58,124900.0],["2017-12-14",6.58,8.79,6.58,8.61,175600.0],["2017-12-15",8.71,9.73,7.72,9.33,235500.0],["2017-12-18",9.5,9.51,8.85,9.41,172400.0],["2017-12-19",9.34,9.85,8.89,9.76,195000.0],["2017-12-20",9.68,9.68,8.616,9.54,91500.0],["2017-12-21",9.61,9.91,9.21,9.32,55300.0],["2017-12-22",9.35,10.29,8.72,8.84,121600.0],["2017-12-26",8.62,9.35,8.59,8.79,46500.0],["2017-12-27",8.9,9.09,8.74,8.75,107600.0],["2017-12-28",8.8,8.8,8.12,8.41,61300.0],["2017-12-29",8.47,8.47,8.26,8.32,19600.0],["2018-01-02",8.37,8.51,8.37,8.43,25500.0],["2018-01-03",8.5,8.5,8.31,8.34,72300.0],["2018-01-04",8.52,8.52,8.08,8.1,15700.0],["2018-01-05",8.09,8.28,7.99,8.04,20700.0],["2018-01-08",8.17,8.37,7.85,8.16,19200.0],["2018-01-09",8.18,8.18,8.01,8.02,10600.0],["2018-01-10",8.02,9.03,8.02,8.22,35500.0],["2018-01-11",8.2,8.47,8.12,8.35,18800.0],["2018-01-12",8.38,8.41,8.12,8.37,8300.0],["2018-01-16",8.31,8.48,8.11,8.15,10500.0],["2018-01-17",8.455,8.565,8.0,8.05,62400.0],["2018-01-18",8.05,8.15,7.91,8.12,13000.0],["2018-01-19",8.1,8.43,7.96,8.17,10700.0],["2018-01-22",8.08,8.36,8.08,8.17,7300.0],["2018-01-23",8.35,8.86,8.1,8.11,38800.0],["2018-01-24",8.15,8.4,8.09,8.11,15200.0],["2018-01-25",8.06,8.06,7.61,7.61,17300.0],["2018-01-26",7.72,7.77,7.21,7.33,186900.0],["2018-01-29",7.24,7.38,6.66,7.15,153500.0],["2018-01-30",7.045,7.28,7.0,7.04,27100.0],["2018-01-31",7.15,7.25,6.81,6.83,9800.0],["2018-02-01",6.8,7.05,6.8,7.0,32300.0],["2018-02-02",7.25,7.25,6.81,6.93,12600.0],["2018-02-05",6.85,7.705,6.56,6.93,28200.0],["2018-02-06",6.74,7.17,6.74,6.75,37200.0],["2018-02-07",7.12,7.12,6.75,6.75,29500.0],["2018-02-08",6.97,7.03,6.76,6.76,8500.0],["2018-02-09",6.75,7.025,6.75,6.84,15400.0],["2018-02-12",6.79,7.23,6.49,6.75,15400.0],["2018-02-13",6.89,6.9,6.17,6.18,21500.0],["2018-02-14",6.605,6.71,6.27,6.44,15000.0],["2018-02-15",6.55,6.62,6.24,6.31,4600.0],["2018-02-16",6.28,6.37,5.71,5.96,51300.0],["2018-02-20",6.0,6.43,5.75,5.81,29000.0],["2018-02-21",6.94,7.0,5.67,5.72,44500.0],["2018-02-22",5.66,5.89,5.66,5.7,17000.0],["2018-02-23",6.04,6.04,5.7,5.81,28000.0],["2018-02-26",5.75,6.0,5.52,5.97,16000.0],["2018-02-27",6.0,6.565,5.69,5.9,29100.0],["2018-02-28",5.81,6.09,5.51,5.95,24600.0],["2018-03-01",5.8,6.03,5.51,5.51,24100.0],["2018-03-02",5.5,6.39,5.5,6.31,18100.0],["2018-03-05",6.18,6.18,4.88,5.155,143500.0],["2018-03-06",5.1,5.249,4.69,5.0,171300.0],["2018-03-07",5.05,5.15,4.71,4.84,101000.0],["2018-03-08",5.0,5.2,4.883,5.12,38200.0],["2018-03-09",5.11,5.15,4.71,4.84,57900.0],["2018-03-12",4.73,4.845,4.44,4.71,61400.0],["2018-03-13",4.74,4.87,4.48,4.51,130800.0],["2018-03-14",4.58,4.66,4.2,4.44,279700.0],["2018-03-15",4.47,4.57,3.95,4.06,132100.0],["2018-03-16",4.14,5.14,4.14,4.93,239600.0],["2018-03-19",4.89,5.04,4.56,5.0,113700.0],["2018-03-20",5.01,5.01,4.56,4.67,185500.0],["2018-03-21",4.63,4.96,4.62,4.67,62100.0],["2018-03-22",4.71,4.98,4.58,4.66,46400.0],["2018-03-23",4.61,4.61,4.34,4.55,26100.0],["2018-03-26",4.59,4.63,4.46,4.62,42800.0],["2018-03-27",4.57,4.73,4.42,4.52,32200.0],["2018-03-28",4.65,4.75,4.45,4.5,23800.0],["2018-03-29",4.51,4.96,4.39,4.94,183000.0],["2018-04-02",4.9,5.05,4.655,5.04,32500.0],["2018-04-03",5.07,5.22,5.0,5.03,18100.0],["2018-04-04",4.96,5.35,4.89,5.34,25200.0],["2018-04-05",5.3,5.483,4.991,5.22,13000.0],["2018-04-06",5.25,5.85,5.13,5.79,28300.0],["2018-04-09",5.76,5.99,5.52,5.6,24800.0],["2018-04-10",5.56,5.77,5.31,5.77,11000.0],["2018-04-11",5.9,5.91,5.52,5.55,12000.0],["2018-04-12",5.34,5.53,5.1,5.3,47100.0],["2018-04-13",5.18,5.51,5.11,5.3,25200.0],["2018-04-16",5.62,5.62,5.075,5.3,12800.0],["2018-04-17",5.85,5.85,5.41,5.45,73000.0],["2018-04-18",5.42,5.75,5.42,5.46,84000.0],["2018-04-19",5.46,5.7,5.46,5.65,98300.0],["2018-04-20",5.75,5.89,5.66,5.89,138200.0],["2018-04-23",6.05,6.48,6.0,6.48,90300.0],["2018-04-24",6.44,7.315,6.44,7.25,103700.0],["2018-04-25",7.21,7.25,6.84,7.0,78000.0],["2018-04-26",7.0,7.43,6.2,6.57,42400.0],["2018-04-27",6.4,6.93,6.37,6.83,14300.0],["2018-04-30",6.88,7.14,6.5,6.73,15800.0],["2018-05-01",6.64,6.82,6.525,6.82,5300.0],["2018-05-02",6.81,6.85,6.611,6.74,8100.0],["2018-05-03",6.71,6.73,6.57,6.7,6600.0],["2018-05-04",6.64,6.88,6.139,6.8,14300.0],["2018-05-07",6.77,7.44,6.77,7.09,11200.0],["2018-05-08",7.36,7.36,6.88,6.88,16300.0],["2018-05-09",6.89,7.01,6.76,6.87,12800.0],["2018-05-10",6.81,6.99,6.76,6.76,4700.0],["2018-05-11",6.75,7.37,6.47,6.97,37100.0],["2018-05-14",6.95,7.21,6.78,7.07,8700.0],["2018-05-15",7.25,7.295,7.04,7.09,21800.0],["2018-05-16",7.04,7.26,6.78,6.88,13600.0],["2018-05-17",6.85,7.245,6.78,6.88,53900.0],["2018-05-18",6.83,6.83,6.36,6.46,42200.0],["2018-05-21",6.44,6.73,6.1,6.23,53500.0],["2018-05-22",6.3,6.3,6.1,6.11,18200.0],["2018-05-23",6.1,6.24,5.91,6.08,30300.0],["2018-05-24",6.1,6.19,5.62,6.1,38100.0],["2018-05-25",6.06,6.23,6.0,6.21,13400.0],["2018-05-29",6.16,6.54,6.1,6.35,23500.0],["2018-05-30",6.36,6.88,6.15,6.65,19100.0],["2018-05-31",6.59,6.9,6.41,6.83,15700.0],["2018-06-01",6.77,7.39,6.62,7.01,26200.0],["2018-06-04",6.97,7.145,6.44,6.58,17100.0],["2018-06-05",6.54,7.53,6.01,6.8,54700.0],["2018-06-06",6.78,6.79,6.39,6.58,15000.0],["2018-06-07",6.62,6.635,6.0,6.5,15400.0],["2018-06-08",6.47,6.89,6.19,6.45,20100.0],["2018-06-11",6.41,6.535,6.21,6.25,17800.0],["2018-06-12",6.21,6.7,6.13,6.25,11500.0],["2018-06-13",6.21,6.41,6.01,6.1,89500.0],["2018-06-14",6.1,6.525,6.06,6.12,76100.0],["2018-06-15",6.08,6.31,5.56,5.99,258800.0],["2018-06-18",6.06,6.32,5.99,6.01,232000.0],["2018-06-19",5.94,6.26,5.869,6.0,142300.0],["2018-06-20",6.05,6.115,6.0,6.03,88900.0],["2018-06-21",6.1,6.1,5.605,6.01,74700.0],["2018-06-22",5.99,6.115,5.84,6.03,804300.0],["2018-06-25",5.92,6.35,5.92,6.19,37000.0],["2018-06-26",6.3,6.93,6.3,6.78,73900.0],["2018-06-27",6.81,6.83,6.45,6.49,34700.0],["2018-06-28",6.42,6.8,6.42,6.8,60200.0],["2018-06-29",6.86,6.87,6.66,6.84,60100.0],["2018-07-02",6.78,6.78,6.48,6.49,28000.0],["2018-07-03",6.47,6.54,6.2,6.22,10800.0],["2018-07-05",6.27,6.65,6.27,6.44,20400.0],["2018-07-06",6.4,6.48,6.022,6.27,12600.0],["2018-07-09",6.23,6.79,6.23,6.59,26300.0],["2018-07-10",6.55,6.61,6.39,6.45,10300.0],["2018-07-11",6.36,6.7,6.36,6.39,6900.0],["2018-07-12",6.17,6.28,6.17,6.22,14500.0],["2018-07-13",6.5,6.5,6.15,6.24,10000.0],["2018-07-16",6.16,6.3,6.15,6.23,11300.0],["2018-07-17",6.24,6.38,6.24,6.25,15200.0],["2018-07-18",6.21,6.42,6.18,6.31,19000.0],["2018-07-19",6.4,6.76,6.4,6.56,11900.0],["2018-07-20",6.55,6.555,6.25,6.42,12500.0],["2018-07-23",6.52,6.52,6.29,6.41,16200.0],["2018-07-24",6.37,6.56,6.37,6.41,12300.0],["2018-07-25",6.39,6.4,6.26,6.28,7000.0],["2018-07-26",6.27,6.5,6.27,6.49,4500.0],["2018-07-27",6.5,6.5,6.45,6.49,13900.0],["2018-07-30",6.335,6.5,6.17,6.28,8400.0],["2018-07-31",6.28,6.5,6.28,6.47,15200.0],["2018-08-01",6.46,6.5,6.29,6.31,31700.0],["2018-08-02",6.35,6.5,6.25,6.41,11300.0],["2018-08-03",6.375,6.5,6.28,6.28,2800.0],["2018-08-06",6.348,6.37,6.29,6.34,4800.0],["2018-08-07",6.27,6.3,6.0,6.3,27700.0],["2018-08-08",6.311,6.5,6.311,6.45,9300.0],["2018-08-09",6.37,6.4,6.29,6.33,15300.0],["2018-08-10",6.27,6.36,6.08,6.35,6600.0],["2018-08-13",6.09,6.3,6.03,6.18,7300.0],["2018-08-14",6.1,6.289,6.1,6.27,8900.0],["2018-08-15",5.92,6.23,5.92,6.15,20600.0],["2018-08-16",6.18,6.35,6.135,6.33,17300.0],["2018-08-17",6.3,6.35,6.25,6.25,4700.0],["2018-08-20",6.29,6.43,6.29,6.41,18800.0],["2018-08-21",6.41,6.54,6.405,6.45,30400.0],["2018-08-22",6.09,6.49,6.09,6.45,6300.0],["2018-08-23",6.45,6.53,6.15,6.45,14100.0],["2018-08-24",6.5,6.54,6.45,6.48,16500.0],["2018-08-27",6.47,6.7,6.461,6.65,17400.0],["2018-08-28",6.64,6.64,6.55,6.58,13800.0],["2018-08-29",6.58,6.67,6.5,6.55,21700.0],["2018-08-30",6.59,6.69,6.56,6.65,30400.0],["2018-08-31",6.69,6.86,6.658,6.79,27000.0],["2018-09-04",6.81,6.85,6.26,6.29,38700.0],["2018-09-05",6.38,6.38,5.84,5.9,45900.0],["2018-09-06",5.83,5.9,5.001,5.16,705000.0],["2018-09-07",4.97,4.99,4.89,4.93,69600.0],["2018-09-10",5.19,5.19,4.8,4.91,66700.0],["2018-09-11",4.96,4.96,4.585,4.71,48600.0],["2018-09-12",4.7,4.75,4.54,4.66,49600.0],["2018-09-13",4.75,5.01,4.47,4.52,71100.0],["2018-09-14",4.49,4.77,4.37,4.41,47800.0],["2018-09-17",4.42,4.6,4.13,4.31,78900.0],["2018-09-18",4.29,4.62,4.28,4.41,76900.0],["2018-09-19",4.4,4.5,4.21,4.31,63400.0],["2018-09-20",4.45,4.66,4.2,4.28,82200.0],["2018-09-21",4.28,4.787,4.28,4.69,190100.0],["2018-09-24",4.76,5.34,4.66,5.22,136600.0],["2018-09-25",5.28,5.73,5.28,5.52,78900.0],["2018-09-26",5.27,5.5,4.95,5.33,81100.0],["2018-09-27",5.31,5.49,5.31,5.46,39400.0],["2018-09-28",5.47,5.65,5.33,5.65,36400.0],["2018-10-01",5.64,5.67,5.45,5.46,62700.0],["2018-10-02",5.486,5.56,5.45,5.52,47900.0],["2018-10-03",5.5,5.6,5.46,5.53,27700.0],["2018-10-04",5.5,5.61,5.45,5.51,20400.0],["2018-10-05",5.52,5.54,5.45,5.49,136000.0],["2018-10-08",5.5,5.52,5.45,5.46,8800.0],["2018-10-09",5.5,5.525,5.191,5.29,28200.0],["2018-10-10",5.29,5.485,5.01,5.09,23800.0],["2018-10-11",5.1,5.15,4.78,5.04,53300.0],["2018-10-12",5.139,5.23,5.04,5.2,31200.0],["2018-10-15",5.145,5.22,5.01,5.1,25300.0],["2018-10-16",5.2,5.34,5.02,5.3,47300.0],["2018-10-17",5.29,5.395,5.2,5.26,23200.0],["2018-10-18",5.24,5.314,5.2,5.24,11400.0],["2018-10-19",5.24,5.38,5.15,5.2,64300.0],["2018-10-22",5.32,5.4,5.21,5.31,13200.0],["2018-10-23",5.28,5.45,5.2,5.27,18000.0],["2018-10-24",5.24,5.28,5.17,5.17,8200.0],["2018-10-25",5.17,5.28,5.15,5.2,16600.0],["2018-10-26",5.05,5.23,5.05,5.14,26800.0],["2018-10-29",5.159,5.159,4.89,5.1,81600.0],["2018-10-30",4.97,5.13,4.97,5.06,27800.0],["2018-10-31",5.047,5.2,5.0,5.19,26000.0],["2018-11-01",5.17,5.24,5.16,5.24,6500.0],["2018-11-02",5.21,5.24,5.16,5.18,3900.0],["2018-11-05",5.18,5.18,4.93,4.94,47700.0],["2018-11-06",4.95,5.0,4.85,4.99,17600.0],["2018-11-07",5.0,5.22,4.94,5.18,19800.0],["2018-11-08",5.15,5.255,5.06,5.1,18000.0],["2018-11-09",4.88,5.1,4.88,5.06,11500.0],["2018-11-12",5.0,5.0,4.85,4.87,5900.0],["2018-11-13",4.88,5.026,4.51,4.53,21700.0],["2018-11-14",4.7,4.83,4.48,4.7,25500.0],["2018-11-15",4.74,4.82,4.696,4.81,7100.0],["2018-11-16",4.9,5.059,4.9,5.01,32600.0],["2018-11-19",4.69,4.9,4.662,4.88,4200.0],["2018-11-20",4.813,4.9,4.59,4.75,20200.0],["2018-11-21",4.83,4.84,4.695,4.82,9100.0],["2018-11-23",4.74,4.82,4.74,4.8,2700.0],["2018-11-26",4.83,4.84,4.75,4.8,6200.0],["2018-11-27",4.74,4.88,4.74,4.8,3400.0],["2018-11-28",4.825,5.3,4.825,5.01,26100.0],["2018-11-29",4.98,5.08,4.75,4.96,29900.0],["2018-11-30",4.97,5.15,4.95,5.03,78100.0],["2018-12-03",5.07,5.35,4.87,4.98,28300.0],["2018-12-04",5.109,5.109,4.72,4.9,19100.0],["2018-12-06",4.95,4.95,4.59,4.73,34700.0],["2018-12-07",4.73,4.867,4.67,4.7,8000.0],["2018-12-10",4.71,4.75,4.626,4.71,8200.0],["2018-12-11",4.701,4.73,4.64,4.64,3300.0],["2018-12-12",4.72,4.74,4.68,4.7,8300.0],["2018-12-13",4.667,4.75,4.663,4.71,11300.0],["2018-12-14",4.72,4.85,4.72,4.75,10600.0],["2018-12-17",4.9,4.9,4.81,4.86,12900.0],["2018-12-18",4.66,5.45,4.613,5.25,18000.0],["2018-12-19",5.196,5.455,5.196,5.37,25300.0],["2018-12-20",5.29,5.5,5.24,5.25,38400.0],["2018-12-21",5.25,5.28,4.97,5.07,52900.0],["2018-12-24",5.09,5.26,4.95,4.95,14100.0],["2018-12-26",4.55,4.83,4.51,4.79,13700.0],["2018-12-27",4.79,5.05,4.62,4.8,13400.0],["2018-12-28",4.8,4.93,4.505,4.89,21800.0],["2018-12-31",4.92,5.5,4.78,5.4,60400.0],["2019-01-02",5.52,5.55,4.91,5.02,28500.0],["2019-01-03",4.98,4.98,4.51,4.51,23200.0],["2019-01-04",4.75,4.76,4.35,4.57,129900.0],["2019-01-07",4.71,4.85,4.53,4.66,27300.0],["2019-01-08",4.5,4.86,4.36,4.76,11600.0],["2019-01-09",4.76,4.86,4.6,4.8,34200.0],["2019-01-10",4.65,4.945,4.65,4.89,21700.0],["2019-01-11",4.82,4.89,4.61,4.74,6600.0],["2019-01-14",4.65,4.765,4.46,4.54,15300.0],["2019-01-15",4.619,4.63,4.3,4.58,20700.0],["2019-01-16",4.54,4.561,4.46,4.52,11300.0],["2019-01-17",4.47,4.6,4.41,4.55,23300.0],["2019-01-18",4.58,4.63,4.47,4.51,20700.0],["2019-01-22",4.46,4.68,4.21,4.26,32000.0],["2019-01-23",4.31,4.5,4.1,4.17,15300.0],["2019-01-24",4.12,4.285,4.1,4.19,13200.0],["2019-01-25",4.43,4.5,4.2,4.28,27400.0],["2019-01-28",4.26,4.267,3.9,3.97,37900.0],["2019-01-29",3.95,4.14,3.7,3.84,30000.0],["2019-01-30",3.84,4.03,3.74,3.79,35000.0],["2019-01-31",3.809,3.975,3.57,3.65,27500.0],["2019-02-01",3.62,3.798,3.62,3.68,29400.0],["2019-02-04",3.7,3.74,3.5,3.53,41300.0],["2019-02-05",3.52,3.655,3.43,3.47,25900.0],["2019-02-06",3.47,3.75,3.42,3.43,43700.0],["2019-02-07",3.4,3.479,3.171,3.19,24300.0],["2019-02-08",3.39,3.43,3.24,3.27,27400.0],["2019-02-11",3.34,3.34,3.15,3.18,15700.0],["2019-02-12",3.31,3.42,3.25,3.28,36700.0],["2019-02-13",3.28,3.42,3.15,3.25,40200.0],["2019-02-14",3.29,3.355,3.23,3.27,88400.0],["2019-02-15",3.28,3.43,3.28,3.29,109600.0],["2019-02-19",3.35,3.78,3.261,3.39,108100.0],["2019-02-20",3.5,3.9,3.5,3.61,111600.0],["2019-02-21",3.65,3.73,3.56,3.71,60300.0],["2019-02-22",3.72,3.72,3.52,3.6,51700.0],["2019-02-25",3.43,3.59,3.4,3.46,25700.0],["2019-02-26",3.39,3.6,3.37,3.6,27200.0],["2019-02-27",3.67,3.735,3.59,3.59,54000.0],["2019-02-28",3.62,3.73,3.54,3.58,52300.0],["2019-03-01",3.65,3.7,3.49,3.65,62600.0],["2019-03-04",3.71,4.25,3.67,4.16,37100.0],["2019-03-05",4.22,4.829,4.22,4.5,146000.0],["2019-03-06",4.58,4.64,4.35,4.36,28400.0],["2019-03-07",4.35,4.698,3.72,4.12,131600.0],["2019-03-08",4.5,4.59,4.28,4.28,33800.0],["2019-03-11",4.3,4.44,4.163,4.43,13300.0],["2019-03-12",4.47,4.691,4.4,4.56,28400.0],["2019-03-13",4.62,4.62,4.439,4.53,5800.0],["2019-03-14",4.66,4.92,4.61,4.66,27500.0],["2019-03-15",4.67,4.85,4.67,4.77,40400.0],["2019-03-18",4.81,4.976,4.69,4.73,33000.0],["2019-03-19",4.73,4.98,4.73,4.95,15200.0],["2019-03-20",4.98,4.98,4.31,4.32,40100.0],["2019-03-21",4.39,4.8,4.39,4.53,35600.0],["2019-03-22",4.85,4.85,4.61,4.62,20600.0],["2019-03-25",4.62,4.79,4.5,4.79,16400.0],["2019-03-26",4.84,4.936,4.61,4.83,35000.0],["2019-03-27",4.91,4.95,4.55,4.85,19200.0],["2019-03-28",4.95,5.09,4.95,5.06,22400.0],["2019-03-29",5.22,5.96,5.22,5.52,251800.0],["2019-04-01",5.67,5.802,5.51,5.59,73900.0],["2019-04-02",6.27,6.45,5.18,5.39,185300.0],["2019-04-03",5.45,5.821,5.35,5.4,114700.0],["2019-04-04",5.4,5.4,4.809,5.2,48100.0],["2019-04-05",5.28,5.46,5.05,5.12,31400.0],["2019-04-08",5.12,5.29,4.9,4.91,43600.0],["2019-04-09",4.91,5.25,4.91,5.05,26300.0],["2019-04-10",5.03,5.17,5.03,5.15,7200.0],["2019-04-11",5.21,5.43,5.1,5.28,7400.0],["2019-04-12",5.28,5.325,4.93,5.19,15000.0],["2019-04-15",5.12,5.37,5.02,5.28,28900.0],["2019-04-16",5.18,5.39,5.03,5.31,23200.0],["2019-04-17",5.27,5.72,5.18,5.24,27800.0],["2019-04-18",5.2,5.26,5.075,5.16,15600.0],["2019-04-22",5.16,5.269,5.16,5.17,12600.0],["2019-04-23",5.22,5.39,5.17,5.39,25100.0],["2019-04-24",5.37,5.37,5.22,5.22,5100.0],["2019-04-25",5.29,5.554,5.25,5.3,14600.0],["2019-04-26",5.4,5.65,5.25,5.51,28600.0],["2019-04-29",5.52,5.82,5.36,5.75,26000.0],["2019-04-30",5.57,5.8,5.51,5.55,95500.0],["2019-05-01",5.57,5.768,5.51,5.52,34900.0],["2019-05-02",5.6,5.69,5.42,5.45,52000.0],["2019-05-03",5.42,5.56,5.334,5.44,20300.0],["2019-05-06",5.37,5.58,5.25,5.47,24700.0],["2019-05-07",5.545,5.735,5.38,5.38,26100.0],["2019-05-08",5.31,5.5,5.31,5.45,20700.0],["2019-05-09",5.5,5.5,5.3,5.32,22400.0],["2019-05-10",5.327,5.44,5.3,5.44,16800.0],["2019-05-13",5.314,5.4,5.1,5.25,29400.0],["2019-05-14",5.25,5.464,5.1,5.45,44900.0],["2019-05-15",5.4,5.94,5.39,5.88,43500.0],["2019-05-16",5.9,5.9,5.3,5.5,67100.0],["2019-05-17",5.5,5.899,5.37,5.43,22000.0],["2019-05-20",5.47,5.53,5.2,5.43,25900.0],["2019-05-21",5.48,5.53,5.05,5.33,19500.0],["2019-05-22",5.31,5.77,5.31,5.47,9400.0],["2019-05-23",5.42,5.56,5.1,5.2,24600.0],["2019-05-24",5.545,5.68,5.17,5.41,23000.0],["2019-05-28",5.48,5.841,5.26,5.3,40300.0],["2019-05-29",5.33,5.45,5.209,5.23,21100.0],["2019-05-30",5.34,5.495,5.25,5.42,28200.0],["2019-05-31",5.43,5.55,5.123,5.43,50100.0],["2019-06-03",5.43,5.55,5.3,5.42,11100.0],["2019-06-04",5.54,5.55,5.26,5.48,45400.0],["2019-06-05",5.59,5.7,5.43,5.65,22900.0],["2019-06-06",5.78,5.96,5.48,5.88,38000.0],["2019-06-07",5.87,6.1,5.79,5.88,37800.0],["2019-06-10",5.9,5.92,5.638,5.85,33300.0],["2019-06-11",5.9,5.9,5.6,5.8,23200.0],["2019-06-12",5.395,5.9,5.37,5.83,29700.0],["2019-06-13",5.75,6.1,5.665,5.98,45700.0],["2019-06-14",5.93,6.3,5.92,6.21,59600.0],["2019-06-17",6.3,6.49,6.0,6.35,83500.0],["2019-06-18",6.58,6.59,6.36,6.49,49900.0],["2019-06-19",6.38,6.71,6.38,6.5,44200.0],["2019-06-20",6.23,6.67,6.225,6.65,45600.0],["2019-06-21",6.6,6.6,5.94,6.04,90100.0],["2019-06-24",6.04,6.32,6.04,6.21,25400.0],["2019-06-25",6.15,6.15,5.84,6.09,25900.0],["2019-06-26",6.07,6.31,5.9,6.0,39200.0],["2019-06-27",5.95,6.215,5.93,6.1,47900.0],["2019-06-28",6.14,6.38,5.796,6.32,484700.0],["2019-07-01",6.3,6.3,5.9,5.9,77600.0],["2019-07-02",6.12,6.21,5.86,5.9,24600.0],["2019-07-03",5.94,6.13,5.87,6.01,5200.0],["2019-07-05",5.99,6.045,5.8,5.93,21200.0],["2019-07-08",5.93,6.13,5.71,5.77,25000.0],["2019-07-09",5.77,5.94,5.739,5.85,6100.0],["2019-07-10",5.899,5.98,5.87,5.96,27300.0],["2019-07-11",5.97,6.191,5.855,5.89,11000.0],["2019-07-12",5.938,6.1,5.82,5.86,35100.0],["2019-07-15",5.91,5.91,5.85,5.86,7900.0],["2019-07-16",5.91,5.91,5.85,5.89,8100.0],["2019-07-17",5.85,5.86,4.91,5.17,45300.0],["2019-07-18",5.22,5.3,5.07,5.13,10600.0],["2019-07-19",5.08,5.31,5.08,5.15,33600.0],["2019-07-22",5.15,5.38,5.01,5.16,15400.0],["2019-07-23",5.15,5.15,4.82,4.9,31400.0],["2019-07-24",4.87,5.146,4.834,4.95,14500.0],["2019-07-25",5.03,5.1,4.92,4.97,13200.0],["2019-07-26",5.0,5.1,4.98,5.01,16600.0],["2019-07-29",4.883,5.015,4.8,4.82,17900.0],["2019-07-30",4.95,5.09,4.79,5.01,16200.0],["2019-07-31",5.01,5.1,4.862,4.92,13600.0],["2019-08-01",4.92,5.0,4.766,4.83,12800.0],["2019-08-02",4.79,4.986,4.64,4.64,13100.0],["2019-08-05",4.6,4.6,4.31,4.45,18600.0],["2019-08-06",4.49,4.725,4.41,4.49,16400.0],["2019-08-07",4.49,4.67,4.48,4.52,13300.0],["2019-08-08",4.65,4.905,4.647,4.72,37800.0],["2019-08-09",4.8,4.83,4.6,4.65,27000.0],["2019-08-12",4.61,4.77,4.59,4.61,6100.0],["2019-08-13",4.725,4.743,4.53,4.61,16600.0],["2019-08-14",4.55,4.55,4.431,4.44,11400.0],["2019-08-15",4.44,4.61,4.44,4.5,8200.0],["2019-08-16",4.51,4.8,4.51,4.65,17900.0],["2019-08-19",4.71,4.99,4.58,4.7,31800.0],["2019-08-20",4.64,4.71,4.54,4.58,7700.0],["2019-08-21",4.58,4.91,4.58,4.72,21800.0],["2019-08-22",5.15,5.36,5.07,5.13,30500.0],["2019-08-23",5.14,5.14,4.48,4.77,60200.0],["2019-08-26",4.75,4.86,4.505,4.86,6100.0],["2019-08-27",5.01,5.15,4.81,5.07,42200.0],["2019-08-28",5.04,5.4,4.94,5.29,14400.0],["2019-08-29",5.28,5.83,5.193,5.43,25200.0],["2019-08-30",5.49,6.53,5.37,5.61,50200.0],["2019-09-03",5.61,5.68,5.35,5.56,18800.0],["2019-09-04",5.56,5.745,5.27,5.27,14400.0],["2019-09-05",5.37,5.67,5.23,5.59,18900.0],["2019-09-06",5.54,5.96,5.54,5.86,26700.0],["2019-09-09",6.05,6.46,5.91,6.3,63100.0],["2019-09-10",6.3,6.57,6.09,6.35,50600.0],["2019-09-11",6.43,6.59,6.133,6.36,23400.0],["2019-09-12",6.25,6.36,5.993,6.21,29400.0],["2019-09-13",6.37,6.37,6.075,6.09,43800.0],["2019-09-16",6.13,6.43,5.87,6.25,34700.0],["2019-09-17",6.25,6.39,6.05,6.23,31500.0],["2019-09-18",6.55,6.65,6.27,6.46,59400.0],["2019-09-19",6.49,6.55,6.398,6.43,40700.0],["2019-09-20",6.26,6.628,6.1,6.12,89500.0],["2019-09-23",6.15,6.207,5.79,5.83,26800.0],["2019-09-24",6.04,6.34,5.27,5.32,19200.0],["2019-09-25",5.35,5.59,5.35,5.49,22900.0],["2019-09-26",5.41,5.88,5.41,5.57,14400.0],["2019-09-27",5.56,6.08,5.5,5.53,11800.0],["2019-09-30",5.59,5.846,5.56,5.76,18400.0],["2019-10-01",5.83,5.85,5.6,5.7,26400.0],["2019-10-02",5.8,5.87,5.6,5.68,32200.0],["2019-10-03",5.68,6.0,5.61,5.98,12600.0],["2019-10-04",6.05,6.1,6.013,6.09,19500.0],["2019-10-07",6.1,6.1,6.0,6.1,14200.0],["2019-10-08",6.03,6.05,5.77,5.85,15400.0],["2019-10-09",5.93,6.75,5.77,6.37,48200.0],["2019-10-10",6.45,6.7,6.07,6.41,28300.0],["2019-10-11",6.41,6.59,6.27,6.27,26400.0],["2019-10-14",6.27,6.58,6.27,6.39,7200.0],["2019-10-15",6.39,6.72,6.282,6.53,10300.0],["2019-10-16",6.459,6.5,6.34,6.35,9100.0],["2019-10-17",6.347,6.44,6.29,6.39,13200.0],["2019-10-18",6.34,6.48,6.246,6.41,17800.0],["2019-10-21",6.45,6.52,6.34,6.38,7100.0],["2019-10-22",6.6,6.6,5.61,6.34,10800.0],["2019-10-23",6.176,6.286,5.98,6.25,7400.0],["2019-10-24",6.3,6.33,6.16,6.26,38100.0],["2019-10-25",6.29,6.44,6.24,6.24,17300.0],["2019-10-28",6.31,6.43,6.08,6.39,14800.0],["2019-10-29",6.429,6.46,6.12,6.31,18200.0],["2019-10-30",6.165,6.3,6.11,6.15,13700.0],["2019-10-31",6.1,6.51,5.84,5.92,24900.0],["2019-11-01",6.015,6.35,6.015,6.06,34900.0],["2019-11-04",6.18,6.27,6.089,6.09,9600.0],["2019-11-05",6.06,6.18,6.06,6.12,12100.0],["2019-11-06",6.18,6.225,6.09,6.17,8000.0],["2019-11-07",6.1,6.314,6.1,6.15,17600.0],["2019-11-08",6.334,6.61,6.2,6.24,22500.0],["2019-11-11",6.155,6.41,6.155,6.22,11000.0],["2019-11-12",6.18,6.36,6.135,6.26,33100.0],["2019-11-13",6.23,6.295,6.2,6.24,21300.0],["2019-11-14",6.13,6.3,6.13,6.25,11700.0],["2019-11-15",6.31,6.45,6.28,6.34,56100.0],["2019-11-18",6.35,6.49,6.27,6.45,59900.0],["2019-11-19",6.4,6.58,6.37,6.52,121500.0],["2019-11-20",6.57,6.78,6.5,6.56,47100.0],["2019-11-21",6.63,6.711,6.351,6.48,61300.0],["2019-11-22",6.57,6.78,6.37,6.505,57500.0],["2019-11-25",6.63,6.668,6.48,6.53,35300.0],["2019-11-26",6.71,6.71,6.25,6.3,16300.0],["2019-11-27",6.34,6.4,6.22,6.39,20300.0],["2019-11-29",6.47,6.585,6.4,6.55,7600.0],["2019-12-02",6.51,6.51,6.25,6.31,14900.0],["2019-12-03",6.325,6.38,6.2,6.28,8600.0],["2019-12-04",6.28,6.45,6.22,6.3,28200.0],["2019-12-05",6.405,6.54,6.23,6.26,28200.0],["2019-12-06",6.32,6.51,6.285,6.4,34100.0],["2019-12-09",6.401,6.405,6.1,6.19,38000.0],["2019-12-10",6.15,6.23,6.1,6.23,23100.0],["2019-12-11",6.25,6.25,6.0,6.06,28100.0],["2019-12-12",6.1,6.275,6.05,6.25,12700.0],["2019-12-13",6.01,6.317,6.01,6.21,28600.0],["2019-12-16",6.29,6.37,6.09,6.18,24800.0],["2019-12-17",6.26,6.27,6.0,6.06,46600.0],["2019-12-18",6.05,6.25,6.0,6.0,50800.0],["2019-12-19",6.05,6.15,5.915,6.1,37500.0],["2019-12-20",6.14,6.224,5.86,5.93,72900.0],["2019-12-23",5.89,6.1,5.72,6.05,33400.0],["2019-12-24",6.04,6.12,6.01,6.11,4900.0],["2019-12-26",6.162,6.24,6.14,6.22,6400.0],["2019-12-27",6.2,6.2,5.977,6.07,15300.0],["2019-12-30",6.05,6.16,5.96,6.0,28600.0],["2019-12-31",6.04,6.15,6.0,6.14,19000.0],["2020-01-02",6.107,6.23,6.05,6.07,7900.0],["2020-01-03",6.07,6.07,5.98,6.04,15800.0],["2020-01-06",6.01,6.01,5.92,5.93,27500.0],["2020-01-07",5.88,5.95,5.7,5.93,29900.0],["2020-01-08",5.95,6.23,5.9,5.98,25600.0],["2020-01-09",5.913,6.0,5.849,5.96,10800.0],["2020-01-10",5.95,6.03,5.87,5.88,8100.0],["2020-01-13",5.89,6.1,5.82,5.93,32400.0],["2020-01-14",5.9,5.96,5.77,5.81,11600.0],["2020-01-15",5.81,6.04,5.81,5.86,35800.0],["2020-01-16",5.93,6.07,5.81,5.87,15800.0],["2020-01-17",5.94,5.94,5.67,5.67,22900.0],["2020-01-21",5.67,5.838,5.39,5.39,59100.0],["2020-01-22",5.45,5.6,5.32,5.35,33700.0],["2020-01-23",5.26,5.47,5.25,5.28,20700.0],["2020-01-24",5.26,5.325,4.91,4.95,63100.0],["2020-01-27",4.85,5.0,4.75,4.91,25100.0],["2020-01-28",5.0,5.18,4.84,4.9,9500.0],["2020-01-29",4.78,5.1,4.75,4.99,21700.0],["2020-01-30",5.02,5.06,4.9,5.03,9200.0],["2020-01-31",5.01,5.01,4.75,4.89,51400.0],["2020-02-03",4.89,5.02,4.8,4.95,20500.0],["2020-02-04",4.9,5.07,4.85,4.89,39000.0],["2020-02-05",5.09,5.145,4.9,4.98,25300.0],["2020-02-06",5.0,5.01,4.67,4.7,23500.0],["2020-02-07",4.72,4.78,4.58,4.76,15900.0],["2020-02-10",4.76,4.81,4.65,4.68,16300.0],["2020-02-11",4.631,4.8,4.63,4.69,40100.0],["2020-02-12",4.77,4.91,4.7,4.87,36700.0],["2020-02-13",4.9,4.94,4.8,4.93,21300.0],["2020-02-14",5.08,5.08,4.78,4.84,57600.0],["2020-02-18",4.77,4.78,4.63,4.66,18600.0],["2020-02-19",4.64,4.85,4.54,4.84,39400.0],["2020-02-20",4.75,5.1,4.603,5.04,47300.0],["2020-02-21",5.04,5.04,4.76,4.78,33000.0],["2020-02-24",4.53,4.71,4.519,4.59,15900.0],["2020-02-25",4.58,4.679,4.37,4.49,35700.0],["2020-02-26",4.49,4.509,4.25,4.36,37200.0],["2020-02-27",4.3,4.3,3.83,4.0,34900.0],["2020-02-28",3.68,4.0,3.68,3.83,62600.0],["2020-03-02",3.89,3.89,2.31,2.75,167800.0],["2020-03-03",2.94,2.94,2.76,2.78,91700.0],["2020-03-04",2.51,2.9,2.44,2.65,72800.0],["2020-03-05",2.6,2.65,2.38,2.43,50300.0],["2020-03-06",2.52,2.574,2.05,2.11,50500.0],["2020-03-09",1.88,2.04,1.5,2.02,59200.0],["2020-03-10",2.24,2.24,2.03,2.1,71200.0],["2020-03-11",2.1,2.12,1.78,1.83,99200.0],["2020-03-12",1.75,1.757,1.5,1.51,42300.0],["2020-03-13",1.72,1.997,1.623,1.78,61300.0],["2020-03-16",1.59,1.74,1.2,1.21,69900.0],["2020-03-17",1.25,2.02,1.25,2.02,68800.0],["2020-03-18",2.25,2.41,1.517,1.54,76300.0],["2020-03-19",1.54,1.93,1.5,1.93,56600.0],["2020-03-20",1.98,2.03,1.631,1.85,97200.0],["2020-03-23",1.76,1.924,1.6,1.76,36200.0],["2020-03-24",1.85,2.02,1.77,1.97,43100.0],["2020-03-25",1.99,1.99,1.77,1.95,29900.0],["2020-03-26",1.96,1.96,1.84,1.95,37600.0],["2020-03-27",1.95,1.95,1.7,1.72,45000.0],["2020-03-30",1.75,1.85,1.67,1.85,23800.0],["2020-03-31",1.78,1.88,1.75,1.88,36400.0],["2020-04-01",1.84,1.89,1.55,1.59,35000.0],["2020-04-02",1.6,1.7,1.3,1.47,57800.0],["2020-04-03",1.54,1.64,1.445,1.46,24100.0],["2020-04-06",1.56,1.73,1.52,1.73,34300.0],["2020-04-07",1.9,1.94,1.739,1.94,98100.0],["2020-04-08",2.13,2.14,1.96,2.11,50800.0],["2020-04-09",2.2,2.25,2.0,2.02,50300.0],["2020-04-13",2.11,2.24,2.02,2.08,34500.0],["2020-04-14",2.1,2.23,2.05,2.07,24600.0],["2020-04-15",2.03,2.15,1.98,2.05,48400.0],["2020-04-16",2.05,2.05,1.815,1.88,73300.0],["2020-04-17",2.01,2.185,2.0,2.05,64200.0],["2020-04-20",2.04,2.2,1.78,1.78,55500.0],["2020-04-21",1.75,2.07,1.64,1.85,82300.0],["2020-04-22",1.94,1.993,1.75,1.89,50700.0],["2020-04-23",1.83,1.93,1.76,1.86,24500.0],["2020-04-24",1.88,1.9,1.79,1.85,15500.0],["2020-04-27",1.9,1.91,1.83,1.89,44100.0],["2020-04-28",1.96,1.97,1.67,1.795,49100.0],["2020-04-29",1.82,1.82,1.65,1.79,47100.0],["2020-04-30",1.8,1.8,1.62,1.67,57900.0],["2020-05-01",1.7,1.85,1.67,1.73,84900.0],["2020-05-04",1.75,1.77,1.52,1.65,63100.0],["2020-05-05",1.65,1.65,1.42,1.46,111400.0],["2020-05-06",1.52,1.666,1.5,1.53,46300.0],["2020-05-07",1.57,1.605,1.5,1.57,24600.0],["2020-05-08",1.61,1.61,1.5,1.5,44700.0],["2020-05-11",1.5,1.58,1.4,1.46,41600.0],["2020-05-12",1.48,1.58,1.4,1.4,51500.0],["2020-05-13",1.39,1.39,1.2,1.22,90000.0],["2020-05-14",1.23,1.23,1.115,1.17,50700.0],["2020-05-15",1.12,1.21,1.12,1.2,41800.0],["2020-05-18",1.29,1.58,1.29,1.4,202400.0],["2020-05-19",1.4,1.533,1.38,1.47,92500.0],["2020-05-20",1.53,1.635,1.47,1.51,90900.0],["2020-05-21",1.6,1.6,1.41,1.45,75900.0],["2020-05-22",1.48,1.55,1.45,1.47,97300.0],["2020-05-26",1.56,1.57,1.51,1.53,72100.0],["2020-05-27",1.57,1.58,1.45,1.545,75600.0],["2020-05-28",1.58,1.58,1.5,1.51,55200.0],["2020-05-29",1.58,1.58,1.44,1.51,96200.0],["2020-06-01",1.5,1.545,1.43,1.48,89000.0],["2020-06-02",1.48,1.547,1.48,1.52,111200.0],["2020-06-03",1.54,1.79,1.53,1.67,265200.0],["2020-06-04",1.67,1.8,1.67,1.75,108400.0],["2020-06-05",1.8,2.15,1.75,2.04,228700.0],["2020-06-08",2.22,2.85,2.15,2.68,383500.0],["2020-06-09",2.65,2.65,2.34,2.4,194600.0],["2020-06-10",2.36,2.36,2.0,2.09,172000.0],["2020-06-11",2.01,2.29,1.86,2.11,135100.0],["2020-06-12",2.25,2.35,2.19,2.2,129100.0],["2020-06-15",2.16,2.275,2.05,2.22,97500.0],["2020-06-16",2.3,2.36,2.1,2.11,84500.0],["2020-06-17",2.18,2.29,2.07,2.22,170100.0],["2020-06-18",2.2,2.29,2.12,2.28,324100.0],["2020-06-19",2.34,2.7,1.98,2.27,455800.0],["2020-06-22",2.27,2.35,2.18,2.32,366500.0],["2020-06-23",2.3,2.44,2.15,2.28,429400.0],["2020-06-24",2.2,2.47,2.14,2.4,212500.0],["2020-06-25",2.4,2.5,2.28,2.48,194300.0],["2020-06-26",2.42,2.427,2.145,2.22,1272300.0],["2020-06-29",2.24,2.27,2.18,2.2,98200.0],["2020-06-30",2.19,2.2,2.1,2.16,73400.0],["2020-07-01",2.12,2.156,2.05,2.07,79800.0],["2020-07-02",2.05,2.11,2.04,2.04,50300.0],["2020-07-06",2.13,2.14,1.87,1.98,117200.0],["2020-07-07",1.97,2.0,1.91,1.94,37500.0],["2020-07-08",1.95,2.055,1.9,1.95,81700.0],["2020-07-09",1.94,1.94,1.75,1.77,57800.0],["2020-07-10",1.77,1.815,1.68,1.7,59200.0],["2020-07-13",1.71,1.801,1.644,1.66,46200.0],["2020-07-14",1.68,1.8,1.67,1.71,344300.0],["2020-07-15",2.34,2.58,1.87,1.97,1492900.0],["2020-07-16",1.85,1.88,1.76,1.88,169700.0],["2020-07-17",1.88,1.88,1.75,1.77,120100.0],["2020-07-20",1.78,1.791,1.65,1.73,88500.0],["2020-07-21",1.73,1.911,1.68,1.87,130300.0],["2020-07-22",1.8,1.87,1.75,1.865,106000.0],["2020-07-23",1.84,1.877,1.78,1.84,82000.0],["2020-07-24",1.86,1.87,1.74,1.8,96700.0],["2020-07-27",1.78,1.8,1.69,1.72,83800.0],["2020-07-28",1.7,1.78,1.69,1.7,66200.0],["2020-07-29",1.7,1.735,1.6,1.66,78900.0],["2020-07-30",1.65,1.657,1.565,1.58,63300.0],["2020-07-31",1.56,1.58,1.51,1.55,68800.0],["2020-08-03",1.54,1.62,1.4,1.42,235500.0],["2020-08-04",1.43,1.58,1.43,1.52,154900.0],["2020-08-05",1.52,1.556,1.47,1.51,77600.0],["2020-08-06",1.5,1.519,1.45,1.46,77100.0],["2020-08-07",1.48,1.48,1.4,1.45,75500.0],["2020-08-10",1.45,1.51,1.42,1.47,61100.0],["2020-08-11",1.5,1.54,1.46,1.46,77300.0],["2020-08-12",1.49,1.5,1.46,1.47,57800.0],["2020-08-13",1.47,1.47,1.41,1.43,49500.0],["2020-08-14",1.404,1.47,1.404,1.47,27400.0],["2020-08-17",1.46,1.49,1.42,1.42,107500.0],["2020-08-18",1.43,1.463,1.39,1.39,68100.0],["2020-08-19",1.4,1.415,1.31,1.37,124000.0],["2020-08-20",1.35,1.449,1.33,1.4,72300.0],["2020-08-21",1.43,1.43,1.355,1.38,81300.0],["2020-08-24",1.46,1.46,1.362,1.4,110600.0],["2020-08-25",1.4,1.43,1.38,1.38,40800.0],["2020-08-26",1.36,1.412,1.35,1.37,41300.0],["2020-08-27",1.28,1.44,1.27,1.39,163700.0],["2020-08-28",1.39,1.44,1.36,1.4,82400.0],["2020-08-31",1.38,1.4,1.31,1.33,56300.0],["2020-09-01",1.3,1.34,1.19,1.22,129400.0],["2020-09-02",1.2,1.28,1.2,1.28,47200.0],["2020-09-03",1.25,1.405,1.25,1.3,69200.0],["2020-09-04",1.32,1.34,1.23,1.33,54400.0],["2020-09-08",1.33,2.6,1.33,2.33,7319200.0],["2020-09-09",2.04,2.06,1.61,1.91,2032200.0],["2020-09-10",1.91,2.2,1.83,2.13,683000.0],["2020-09-11",2.07,2.09,1.91,2.03,336800.0],["2020-09-14",1.96,3.01,1.94,2.97,1716900.0],["2020-09-15",2.97,4.19,2.97,3.47,5764100.0],["2020-09-16",3.43,3.78,2.94,3.68,1272000.0],["2020-09-17",3.63,4.58,3.532,4.38,2449000.0],["2020-09-18",4.29,5.11,4.03,4.9,4858200.0],["2020-09-21",4.595,4.95,3.55,3.67,1331000.0],["2020-09-22",3.59,3.92,3.28,3.86,977100.0],["2020-09-23",3.81,3.81,2.95,2.98,520600.0],["2020-09-24",3.0,3.0,2.68,2.68,272300.0],["2020-09-25",2.68,3.5,2.68,3.11,1595800.0],["2020-09-28",3.22,3.3,2.8,2.9,534000.0],["2020-09-29",2.9,2.97,2.7,2.89,639800.0],["2020-09-30",2.9,3.38,2.89,2.98,939200.0],["2020-10-01",3.04,3.23,2.91,3.09,447600.0],["2020-10-02",3.0,3.11,2.86,2.89,386400.0],["2020-10-05",2.93,3.044,2.85,2.92,306400.0],["2020-10-06",2.94,3.21,2.88,2.95,463200.0],["2020-10-07",3.05,3.09,2.83,2.88,317200.0],["2020-10-08",2.92,2.99,2.801,2.92,188300.0],["2020-10-09",2.97,2.97,2.86,2.89,117600.0],["2020-10-12",2.9,2.91,2.7,2.84,140100.0],["2020-10-13",2.77,2.84,2.71,2.77,153400.0],["2020-10-14",2.72,2.85,2.65,2.67,135800.0],["2020-10-15",2.67,2.67,2.56,2.64,84800.0],["2020-10-16",2.6,2.64,2.55,2.63,107900.0],["2020-10-19",2.61,2.73,2.51,2.53,106300.0],["2020-10-20",2.59,2.6,2.45,2.58,104300.0],["2020-10-21",2.57,2.65,2.52,2.6,83800.0],["2020-10-22",2.64,2.86,2.53,2.78,177200.0],["2020-10-23",2.72,2.84,2.72,2.78,75700.0],["2020-10-26",2.79,2.79,2.53,2.59,98400.0],["2020-10-27",2.64,2.71,2.53,2.55,102700.0],["2020-10-28",2.57,2.65,2.41,2.51,92700.0],["2020-10-29",2.54,2.68,2.45,2.57,113200.0],["2020-10-30",2.58,2.611,2.32,2.42,150000.0],["2020-11-02",2.43,2.462,2.32,2.39,61800.0],["2020-11-03",2.39,2.5,2.35,2.45,141700.0],["2020-11-04",2.4,2.4,2.24,2.27,111600.0],["2020-11-05",2.26,2.42,2.26,2.36,95300.0],["2020-11-06",2.35,2.368,2.19,2.19,83000.0],["2020-11-09",2.23,2.58,2.23,2.49,152500.0],["2020-11-10",2.55,2.55,2.41,2.5,93500.0],["2020-11-11",2.5,2.54,2.37,2.41,65600.0],["2020-11-12",2.42,2.42,2.335,2.36,54400.0],["2020-11-13",2.38,2.415,2.3,2.35,103900.0],["2020-11-16",2.4,2.49,2.39,2.43,94000.0],["2020-11-17",2.42,2.48,2.35,2.4,74800.0],["2020-11-18",2.44,2.455,2.25,2.29,116100.0],["2020-11-19",2.37,2.398,2.25,2.36,233000.0],["2020-11-20",2.32,2.36,2.2,2.26,84200.0],["2020-11-23",2.31,2.4,2.29,2.32,149900.0],["2020-11-24",2.304,2.45,2.3,2.39,136400.0],["2020-11-25",2.42,2.55,2.365,2.48,199200.0],["2020-11-27",2.5,2.6,2.5,2.55,56200.0],["2020-11-30",2.54,2.6,2.27,2.4,155300.0],["2020-12-01",2.36,2.54,2.36,2.4,166200.0],["2020-12-02",2.45,2.64,2.36,2.5,209900.0],["2020-12-03",2.53,2.595,2.49,2.5,96000.0],["2020-12-04",2.5,2.65,2.44,2.6,107900.0],["2020-12-07",2.61,2.66,2.5,2.58,132300.0],["2020-12-08",2.52,2.65,2.52,2.65,123700.0],["2020-12-09",2.63,2.67,2.46,2.48,137500.0],["2020-12-10",2.52,2.53,2.35,2.5,110100.0],["2020-12-11",2.48,3.5,2.4,3.45,465500.0],["2020-12-14",3.1,3.321,2.82,2.93,328600.0],["2020-12-15",2.95,3.04,2.84,2.96,188200.0],["2020-12-16",2.9,2.933,2.64,2.7,165800.0],["2020-12-17",2.72,2.79,2.62,2.65,107300.0],["2020-12-18",2.74,2.74,2.32,2.45,383400.0],["2020-12-21",2.4,2.43,2.22,2.25,180200.0],["2020-12-22",2.34,2.34,2.15,2.2,191100.0],["2020-12-23",2.17,2.31,2.13,2.21,196600.0],["2020-12-24",2.2,2.24,2.17,2.22,107100.0],["2020-12-28",2.26,2.31,2.2,2.21,97900.0],["2020-12-29",2.19,2.22,2.07,2.08,163100.0],["2020-12-30",2.11,2.13,2.03,2.06,105900.0],["2020-12-31",2.1,2.13,2.05,2.09,87400.0],["2021-01-04",2.09,2.16,2.047,2.12,131300.0],["2021-01-05",2.08,2.25,2.08,2.15,273100.0],["2021-01-06",2.17,2.27,2.13,2.17,242100.0],["2021-01-07",2.18,2.26,2.15,2.16,116900.0],["2021-01-08",2.16,2.187,2.11,2.16,149500.0],["2021-01-11",2.18,2.31,2.167,2.22,336400.0],["2021-01-12",2.22,2.29,2.183,2.21,232600.0],["2021-01-13",2.31,2.31,2.17,2.2,171900.0],["2021-01-14",2.23,2.28,2.18,2.2,342500.0],["2021-01-15",2.19,2.46,2.14,2.45,477500.0],["2021-01-19",2.44,2.97,2.28,2.83,785500.0],["2021-01-20",2.85,3.02,2.57,2.6,381200.0],["2021-01-21",2.61,2.76,2.55,2.67,200800.0],["2021-01-22",2.68,2.88,2.6,2.8,219200.0],["2021-01-25",3.0,3.249,2.805,3.06,706400.0],["2021-01-26",3.12,3.15,2.7,2.72,449300.0],["2021-01-27",2.736,2.84,2.31,2.375,489800.0],["2021-01-28",2.5,2.59,2.16,2.18,437600.0],["2021-01-29",2.31,2.42,2.26,2.33,338300.0],["2021-02-01",2.42,2.45,2.32,2.33,200600.0],["2021-02-02",2.38,2.42,2.34,2.34,160100.0],["2021-02-03",2.37,2.4,2.33,2.33,200900.0],["2021-02-04",2.35,2.5,2.35,2.43,344500.0],["2021-02-05",2.44,2.5,2.4,2.41,225100.0],["2021-02-08",2.42,2.503,2.4,2.49,335600.0],["2021-02-09",2.55,2.59,2.45,2.51,313500.0],["2021-02-10",2.52,2.56,2.4,2.48,466800.0],["2021-02-11",2.53,2.58,2.35,2.45,537800.0],["2021-02-12",2.44,2.459,2.35,2.4,340200.0],["2021-02-16",2.41,2.479,2.41,2.44,296000.0],["2021-02-17",2.45,2.471,2.36,2.4,342600.0],["2021-02-18",2.38,2.381,2.25,2.29,234500.0],["2021-02-19",2.3,2.34,2.26,2.3,178500.0],["2021-02-22",2.3,2.33,2.252,2.28,411300.0],["2021-02-23",2.21,2.25,2.05,2.19,371600.0],["2021-02-24",2.2,2.26,2.19,2.2,210400.0],["2021-02-25",2.17,2.21,2.03,2.04,214100.0],["2021-02-26",2.06,2.08,1.93,1.98,325200.0],["2021-03-01",2.04,2.16,2.03,2.08,221200.0],["2021-03-02",2.08,2.13,2.03,2.06,172300.0],["2021-03-03",2.07,2.09,2.0,2.0,158800.0],["2021-03-04",2.0,2.03,1.7,1.74,421400.0],["2021-03-05",1.8,1.83,1.75,1.82,300300.0],["2021-03-08",1.85,1.96,1.76,1.8,375900.0],["2021-03-09",1.79,1.83,1.73,1.74,364300.0],["2021-03-10",1.72,1.95,1.72,1.81,1267300.0],["2021-03-11",1.8,1.89,1.78,1.87,464200.0],["2021-03-12",1.85,1.89,1.81,1.82,179600.0],["2021-03-15",1.87,1.87,1.75,1.8,512900.0],["2021-03-16",1.81,1.81,1.67,1.7,465500.0],["2021-03-17",1.73,1.757,1.65,1.69,306500.0],["2021-03-18",1.78,1.85,1.72,1.78,717900.0],["2021-03-19",1.84,1.84,1.75,1.78,505200.0],["2021-03-22",1.84,1.88,1.72,1.76,435400.0],["2021-03-23",1.77,1.77,1.68,1.71,239200.0],["2021-03-24",1.83,2.14,1.8,2.115,2247400.0],["2021-03-25",2.07,2.1,1.86,1.95,2224500.0],["2021-03-26",2.4,2.79,2.16,2.57,24257100.0],["2021-03-29",2.25,2.84,2.24,2.82,3839800.0],["2021-03-30",2.575,2.78,2.38,2.59,1943900.0],["2021-03-31",2.53,2.74,2.53,2.67,1056100.0],["2021-04-01",2.64,2.69,2.5,2.63,934800.0],["2021-04-05",2.63,3.42,2.52,3.13,5931000.0],["2021-04-06",3.05,3.1,2.74,2.9,2118700.0],["2021-04-07",2.772,2.87,2.57,2.68,1445200.0],["2021-04-08",2.64,2.67,2.5,2.53,739400.0],["2021-04-09",2.45,2.61,2.35,2.52,607500.0],["2021-04-12",2.52,2.595,2.37,2.38,615700.0],["2021-04-13",2.38,2.4,2.18,2.27,759700.0],["2021-04-14",2.32,2.32,2.08,2.18,743100.0],["2021-04-15",2.19,2.22,2.04,2.2,530300.0],["2021-04-16",2.12,2.2,2.02,2.11,408300.0],["2021-04-19",2.13,2.23,2.05,2.21,450400.0],["2021-04-20",2.24,2.28,2.13,2.18,305000.0],["2021-04-21",2.15,2.38,2.12,2.32,512600.0],["2021-04-22",2.3,2.366,2.229,2.23,365100.0],["2021-04-23",2.26,2.33,2.22,2.25,365100.0],["2021-04-26",2.31,2.4,2.273,2.37,293100.0],["2021-04-27",2.38,2.4,2.25,2.33,294300.0],["2021-04-28",2.31,2.39,2.29,2.37,225100.0],["2021-04-29",2.36,2.38,2.27,2.36,243500.0],["2021-04-30",2.32,2.357,2.2,2.21,263400.0],["2021-05-03",2.24,2.28,2.16,2.2,223900.0],["2021-05-04",2.16,2.2,2.1,2.16,204000.0],["2021-05-05",2.15,2.19,2.08,2.15,162400.0],["2021-05-06",2.18,2.18,2.0,2.04,265200.0],["2021-05-07",2.01,2.1,2.01,2.03,154300.0],["2021-05-10",2.05,2.08,1.86,1.97,442000.0],["2021-05-11",1.93,2.13,1.91,2.05,252300.0],["2021-05-12",2.05,2.13,1.97,2.1,402800.0],["2021-05-13",2.07,2.097,1.89,1.97,262900.0],["2021-05-14",1.97,2.01,1.92,1.98,199700.0],["2021-05-17",2.11,2.11,1.96,1.98,273100.0],["2021-05-18",2.04,2.06,1.98,2.05,389700.0],["2021-05-19",2.01,2.06,1.97,2.03,177100.0],["2021-05-20",2.02,2.09,1.98,2.08,371700.0],["2021-05-21",2.08,2.08,2.0,2.01,137500.0],["2021-05-24",2.03,2.035,1.835,1.91,364600.0],["2021-05-25",1.92,1.97,1.85,1.86,206800.0],["2021-05-26",1.85,1.95,1.85,1.93,229900.0],["2021-05-27",2.0,2.07,1.85,1.97,574000.0],["2021-05-28",1.98,2.02,1.92,1.93,275600.0],["2021-06-01",1.95,2.33,1.948,2.26,1143700.0],["2021-06-02",2.31,2.65,2.25,2.39,1152900.0],["2021-06-03",2.34,2.48,2.28,2.44,383600.0],["2021-06-04",2.48,2.48,2.36,2.44,305800.0],["2021-06-07",2.94,3.75,2.86,3.48,28643600.0],["2021-06-08",4.31,6.13,4.31,5.56,109151300.0],["2021-06-09",4.85,4.97,4.22,4.37,8410500.0],["2021-06-10",4.169,4.6,4.05,4.6,5129900.0],["2021-06-11",4.479,4.58,4.205,4.27,1734400.0],["2021-06-14",4.25,4.38,4.1,4.13,1452300.0],["2021-06-15",4.14,4.19,3.9,3.99,1118700.0],["2021-06-16",3.96,4.1,3.8,4.01,885800.0],["2021-06-17",3.99,4.22,3.82,3.94,1562900.0],["2021-06-18",3.92,4.4,3.73,4.34,2120300.0],["2021-06-21",4.23,4.29,3.97,4.23,1611200.0],["2021-06-22",4.3,4.45,3.98,4.45,1686400.0],["2021-06-23",4.45,4.68,4.36,4.56,1370600.0],["2021-06-24",4.52,4.68,4.38,4.6,893200.0],["2021-06-25",4.54,4.54,4.14,4.36,3403900.0],["2021-06-28",4.34,4.36,4.16,4.2,588800.0],["2021-06-29",4.2,4.28,4.02,4.12,517100.0],["2021-06-30",4.11,4.2,4.04,4.13,533100.0],["2021-07-01",4.12,4.21,3.97,4.03,541800.0],["2021-07-02",4.05,4.07,3.91,4.02,383400.0],["2021-07-06",4.0,4.0,3.63,3.67,1072700.0],["2021-07-07",3.62,3.72,3.49,3.63,558900.0],["2021-07-08",3.317,3.76,3.317,3.67,547400.0],["2021-07-09",3.69,3.82,3.65,3.81,328800.0],["2021-07-12",3.84,3.94,3.66,3.75,578100.0],["2021-07-13",3.7,3.735,3.62,3.65,239500.0],["2021-07-14",3.65,3.73,3.48,3.55,286200.0],["2021-07-15",3.55,3.72,3.51,3.62,380900.0],["2021-07-16",3.56,3.58,3.27,3.29,472300.0],["2021-07-19",3.258,3.258,3.06,3.19,561300.0],["2021-07-20",3.18,3.51,3.18,3.42,465300.0],["2021-07-21",3.42,3.55,3.37,3.47,263400.0],["2021-07-22",3.46,3.46,3.27,3.38,131800.0],["2021-07-23",3.37,3.42,3.28,3.37,178100.0],["2021-07-26",3.33,3.537,3.325,3.4,151200.0],["2021-07-27",3.41,3.435,3.2,3.35,168900.0],["2021-07-28",3.32,3.54,3.29,3.38,361700.0],["2021-07-29",3.36,3.52,3.26,3.52,304000.0],["2021-07-30",3.51,3.57,3.24,3.29,437500.0],["2021-08-02",3.3,3.38,3.18,3.31,274900.0],["2021-08-03",3.33,3.39,3.0,3.04,499200.0],["2021-08-04",3.0,3.06,2.84,2.89,577600.0],["2021-08-05",2.89,3.06,2.86,3.01,254700.0],["2021-08-06",2.99,3.05,2.91,3.01,238400.0],["2021-08-09",2.95,3.05,2.89,3.01,322400.0],["2021-08-10",3.03,3.18,2.958,3.15,316100.0],["2021-08-11",3.14,3.17,2.99,3.11,332000.0],["2021-08-12",3.11,3.14,3.03,3.08,95800.0],["2021-08-13",3.05,3.092,2.92,2.95,165500.0],["2021-08-16",3.021,3.021,2.84,2.94,243700.0],["2021-08-17",2.89,2.96,2.81,2.84,187900.0],["2021-08-18",2.82,2.96,2.69,2.92,548900.0],["2021-08-19",2.92,2.92,2.72,2.81,205000.0],["2021-08-20",2.75,3.11,2.75,3.11,419800.0],["2021-08-23",3.12,3.2,2.9,2.91,357200.0],["2021-08-24",2.97,3.147,2.9,3.12,304700.0],["2021-08-25",3.12,3.15,3.04,3.06,150600.0],["2021-08-26",3.1,3.13,2.931,3.01,237000.0],["2021-08-27",3.02,3.19,3.02,3.15,162300.0],["2021-08-30",3.13,3.18,3.065,3.15,128800.0],["2021-08-31",3.15,3.39,3.15,3.32,270800.0],["2021-09-01",3.32,3.4,3.22,3.29,226400.0],["2021-09-02",3.3,3.515,3.3,3.47,237800.0],["2021-09-03",3.47,3.5,3.26,3.31,201900.0],["2021-09-07",3.35,3.55,3.32,3.5,439700.0],["2021-09-08",3.51,3.6,3.37,3.38,259000.0],["2021-09-09",3.38,3.43,3.32,3.41,133100.0],["2021-09-10",3.4,3.439,3.31,3.34,232600.0],["2021-09-13",3.39,3.39,2.86,2.86,1234000.0],["2021-09-14",3.01,3.01,2.69,2.69,839800.0],["2021-09-15",2.72,2.84,2.48,2.51,1481800.0],["2021-09-16",2.55,2.56,2.25,2.46,1085500.0],["2021-09-17",2.4,2.52,2.4,2.52,4050700.0],["2021-09-20",2.45,2.49,2.19,2.22,538000.0],["2021-09-21",2.26,2.36,2.26,2.29,326700.0],["2021-09-22",2.28,2.45,2.25,2.38,320200.0],["2021-09-23",2.4,2.82,2.38,2.65,1213700.0],["2021-09-24",2.59,2.92,2.59,2.8,1019800.0],["2021-09-27",2.861,3.06,2.81,2.97,1239700.0],["2021-09-28",2.99,3.07,2.813,2.86,724800.0],["2021-09-29",2.87,2.94,2.78,2.79,338500.0],["2021-09-30",2.8,2.9,2.7,2.78,298500.0],["2021-10-01",2.81,2.91,2.76,2.81,377400.0],["2021-10-04",2.83,2.99,2.7,2.91,755200.0],["2021-10-05",2.98,3.15,2.89,3.05,750800.0],["2021-10-06",3.01,3.09,2.807,3.01,437500.0],["2021-10-07",2.99,3.38,2.961,3.2,1331000.0],["2021-10-08",3.21,3.35,3.17,3.19,319900.0],["2021-10-11",3.2,3.39,3.16,3.31,250000.0],["2021-10-12",3.31,3.43,3.2,3.29,262600.0],["2021-10-13",3.28,3.33,3.14,3.33,289500.0],["2021-10-14",3.35,3.37,3.24,3.29,231200.0],["2021-10-15",3.29,3.318,3.17,3.19,545000.0],["2021-10-18",3.17,3.257,3.07,3.12,292000.0],["2021-10-19",3.16,3.34,3.11,3.26,400400.0],["2021-10-20",3.27,3.34,3.18,3.34,223700.0],["2021-10-21",3.33,3.35,3.209,3.33,193200.0],["2021-10-22",3.3,3.42,3.24,3.34,440900.0],["2021-10-25",3.37,4.026,3.37,3.76,1776700.0],["2021-10-26",3.79,3.9,3.656,3.83,791700.0],["2021-10-27",3.79,3.85,3.58,3.65,396100.0],["2021-10-28",3.62,3.74,3.46,3.68,369000.0],["2021-10-29",3.66,3.77,3.57,3.67,411500.0],["2021-11-01",3.68,3.881,3.68,3.85,358500.0],["2021-11-02",3.89,3.91,3.65,3.84,318200.0],["2021-11-03",3.79,4.02,3.77,3.86,514600.0],["2021-11-04",3.94,3.94,3.6,3.64,465700.0],["2021-11-05",3.67,3.83,3.61,3.75,324100.0],["2021-11-08",3.825,4.02,3.8,3.99,625500.0],["2021-11-09",4.02,4.27,3.76,3.91,842900.0],["2021-11-10",3.91,4.005,3.65,3.68,655100.0],["2021-11-11",3.75,3.91,3.58,3.85,506100.0],["2021-11-12",3.81,3.93,3.737,3.83,232500.0],["2021-11-15",3.81,4.07,3.73,4.01,719400.0],["2021-11-16",3.97,4.2,3.84,4.09,691200.0],["2021-11-17",4.1,4.328,3.98,4.08,643300.0],["2021-11-18",4.12,4.13,3.82,3.9,397000.0],["2021-11-19",3.82,3.85,3.65,3.73,289500.0],["2021-11-22",3.74,3.811,3.5,3.61,329300.0],["2021-11-23",3.64,3.86,3.6,3.63,368100.0],["2021-11-24",3.6,3.7,3.43,3.66,226600.0],["2021-11-26",3.48,3.6,3.41,3.58,114100.0],["2021-11-29",3.65,3.69,3.28,3.3,213700.0],["2021-11-30",3.24,3.39,3.12,3.18,296000.0],["2021-12-01",3.27,3.39,3.03,3.1,461900.0],["2021-12-02",3.07,3.165,3.0,3.1,265200.0],["2021-12-03",3.12,3.27,2.94,3.0,373000.0],["2021-12-06",2.95,3.11,2.86,3.07,356500.0],["2021-12-07",3.11,3.27,3.11,3.17,313200.0],["2021-12-08",3.25,3.25,3.09,3.15,194000.0],["2021-12-09",3.1,3.17,3.01,3.01,164800.0],["2021-12-10",3.02,3.15,2.98,3.12,216400.0],["2021-12-13",3.07,3.08,2.79,2.79,301400.0],["2021-12-14",2.76,2.825,2.6,2.64,188900.0],["2021-12-15",2.68,2.784,2.51,2.73,291400.0],["2021-12-16",2.75,3.13,2.73,3.04,500200.0],["2021-12-17",2.91,3.02,2.76,2.79,414700.0],["2021-12-20",2.69,2.74,2.56,2.62,378200.0],["2021-12-21",2.68,2.95,2.62,2.91,373100.0],["2021-12-22",2.94,2.94,2.755,2.76,180100.0],["2021-12-23",2.8,3.245,2.77,3.19,457100.0],["2021-12-27",3.19,3.2,2.995,3.01,235800.0],["2021-12-28",3.02,3.1,2.91,3.0,297400.0],["2021-12-29",2.99,3.11,2.88,2.92,507100.0],["2021-12-30",2.92,3.07,2.92,2.99,321000.0],["2021-12-31",2.95,3.02,2.85,2.85,277400.0],["2022-01-03",2.9,3.22,2.86,3.0,481000.0],["2022-01-04",2.9,3.02,2.86,2.91,295600.0],["2022-01-05",2.94,2.975,2.85,2.91,423300.0],["2022-01-06",2.9,2.9,2.67,2.77,229200.0],["2022-01-07",2.75,2.78,2.57,2.65,270700.0],["2022-01-10",2.68,2.68,2.44,2.51,400700.0],["2022-01-11",2.5,2.66,2.46,2.62,240200.0],["2022-01-12",2.68,2.76,2.66,2.75,398500.0],["2022-01-13",2.78,2.804,2.41,2.48,516600.0],["2022-01-14",2.46,2.61,2.41,2.58,241000.0],["2022-01-18",2.53,2.64,2.45,2.63,251000.0],["2022-01-19",2.67,2.67,2.36,2.46,368400.0],["2022-01-20",2.46,2.58,2.41,2.43,223900.0],["2022-01-21",2.38,2.46,2.32,2.39,310900.0],["2022-01-24",2.33,2.45,2.24,2.41,356000.0],["2022-01-25",2.37,2.44,2.34,2.35,160800.0],["2022-01-26",2.41,2.43,2.26,2.3,137300.0],["2022-01-27",2.28,2.35,2.15,2.17,194900.0],["2022-01-28",2.21,2.21,2.08,2.18,182200.0],["2022-01-31",2.19,2.25,2.18,2.21,186600.0],["2022-02-01",2.22,2.37,2.19,2.31,290400.0],["2022-02-02",2.36,2.36,2.17,2.2,217500.0],["2022-02-03",2.2,2.2,2.11,2.11,275400.0],["2022-02-04",2.18,2.33,2.12,2.3,257600.0],["2022-02-07",2.28,2.32,2.18,2.22,128000.0],["2022-02-08",2.22,2.27,2.15,2.18,107500.0],["2022-02-09",2.19,2.26,2.12,2.13,467800.0],["2022-02-10",2.15,2.25,2.13,2.17,166000.0],["2022-02-11",2.2,2.25,2.13,2.17,91900.0],["2022-02-14",2.16,2.2,2.1,2.1,103400.0],["2022-02-15",2.1,2.17,2.09,2.16,223600.0],["2022-02-16",2.17,2.42,2.17,2.4,434300.0],["2022-02-17",2.44,2.47,2.35,2.45,398400.0],["2022-02-18",2.34,2.4,2.28,2.32,343900.0],["2022-02-22",2.32,2.63,2.255,2.5,482800.0],["2022-02-23",2.53,2.74,2.46,2.6,674700.0],["2022-02-24",2.86,3.0,2.62,2.82,939300.0],["2022-02-25",2.83,2.94,2.66,2.8,405700.0],["2022-02-28",2.93,3.552,2.91,3.39,1523000.0],["2022-03-01",3.58,3.7,3.05,3.33,1230800.0],["2022-03-02",3.36,3.72,3.355,3.52,713700.0],["2022-03-03",3.35,3.42,3.18,3.32,679000.0],["2022-03-04",3.32,3.86,3.235,3.65,1263000.0],["2022-03-07",3.73,3.96,3.55,3.77,1167700.0],["2022-03-08",3.95,4.27,3.75,3.91,1181900.0],["2022-03-09",3.9,3.97,3.66,3.84,829300.0],["2022-03-10",3.89,3.96,3.74,3.91,369100.0],["2022-03-11",3.89,3.95,3.76,3.86,295500.0],["2022-03-14",3.77,3.84,3.26,3.31,426900.0],["2022-03-15",3.17,3.37,3.06,3.31,310100.0],["2022-03-16",3.36,3.53,3.29,3.41,322600.0],["2022-03-17",3.5,3.775,3.466,3.69,295500.0],["2022-03-18",3.64,3.74,3.51,3.58,343400.0],["2022-03-21",3.67,3.98,3.655,3.81,454000.0],["2022-03-22",3.9,3.92,3.68,3.88,287400.0],["2022-03-23",3.94,4.11,3.86,4.09,479000.0],["2022-03-24",4.36,4.96,4.31,4.81,2623500.0],["2022-03-25",5.06,6.61,4.81,6.36,17250700.0],["2022-03-28",6.24,6.75,5.34,6.1,4866300.0],["2022-03-29",5.57,6.21,5.3,6.21,1935000.0],["2022-03-30",6.28,6.93,5.98,6.09,2485200.0],["2022-03-31",6.06,7.33,6.017,6.62,3923800.0],["2022-04-01",6.5,7.075,5.78,6.94,3595900.0],["2022-04-04",7.0,7.0,5.96,6.17,1814800.0],["2022-04-05",6.22,6.42,5.92,5.98,930800.0],["2022-04-06",6.1,7.81,6.1,6.1,13286200.0],["2022-04-07",6.5,6.59,5.81,6.21,2128100.0],["2022-04-08",6.2,6.44,5.94,6.21,1280500.0],["2022-04-11",6.12,6.35,5.82,6.22,1204500.0],["2022-04-12",6.35,6.9,6.25,6.53,1775900.0],["2022-04-13",6.67,6.98,6.1,6.17,1799400.0],["2022-04-14",6.1,7.61,6.03,7.37,3413000.0],["2022-04-18",7.4,7.58,6.62,6.75,2438100.0],["2022-04-19",6.54,7.17,6.48,6.95,1530000.0],["2022-04-20",6.9,7.12,6.38,6.98,1128100.0],["2022-04-21",6.94,7.34,6.35,6.44,1318600.0],["2022-04-22",6.33,6.655,6.025,6.1,921000.0],["2022-04-25",5.9,6.14,5.54,6.06,1133500.0],["2022-04-26",5.69,5.708,5.13,5.66,1830700.0],["2022-04-27",5.66,6.05,5.65,5.91,927700.0],["2022-04-28",6.02,6.31,5.6,6.22,1361500.0],["2022-04-29",6.22,6.31,5.58,5.59,777400.0],["2022-05-02",5.73,6.25,5.72,6.17,2168600.0],["2022-05-03",6.17,6.73,6.09,6.31,1282300.0],["2022-05-04",6.51,6.67,5.96,6.46,776500.0],["2022-05-05",6.46,6.85,6.1,6.77,989900.0],["2022-05-06",6.81,6.96,6.155,6.29,1231900.0],["2022-05-09",6.155,6.155,5.17,5.2,1230700.0],["2022-05-10",5.46,5.55,5.025,5.19,985000.0],["2022-05-11",5.26,5.698,5.2,5.31,771500.0],["2022-05-12",5.18,5.33,4.97,5.3,1021900.0],["2022-05-13",5.4,6.21,5.3,6.09,1230800.0],["2022-05-16",6.14,6.84,6.015,6.66,1007400.0],["2022-05-17",6.69,7.54,6.63,7.22,1464900.0],["2022-05-18",7.29,7.4,6.77,6.96,861000.0],["2022-05-19",6.59,6.925,6.25,6.68,1270900.0],["2022-05-20",6.79,7.05,6.4,6.57,492700.0],["2022-05-23",6.57,7.01,6.3,6.85,789800.0],["2022-05-24",6.7,6.83,6.41,6.75,517000.0],["2022-05-25",6.84,7.55,6.8,7.41,2076100.0],["2022-05-26",7.48,7.6,7.17,7.4,925800.0],["2022-05-27",7.35,7.8,7.22,7.79,1226900.0],["2022-05-31",7.94,8.1,6.97,7.16,2138900.0],["2022-06-01",7.43,7.64,7.21,7.57,1035100.0],["2022-06-02",7.47,7.79,7.11,7.15,1511600.0],["2022-06-03",7.14,7.429,6.89,7.05,955800.0],["2022-06-06",7.25,7.47,7.0,7.15,1014500.0],["2022-06-07",7.05,7.18,6.87,7.11,1027900.0],["2022-06-08",7.26,7.53,6.91,7.15,1302600.0],["2022-06-09",7.05,7.067,6.22,6.23,1664500.0],["2022-06-10",6.18,6.315,5.965,6.22,1176800.0],["2022-06-13",5.82,5.96,5.42,5.64,1066400.0],["2022-06-14",5.88,5.88,5.525,5.69,623900.0],["2022-06-15",5.69,5.9,5.6,5.76,707700.0],["2022-06-16",5.49,5.72,5.43,5.54,885400.0],["2022-06-17",5.53,5.7,5.12,5.15,1416300.0],["2022-06-21",5.3,5.72,5.3,5.41,860600.0],["2022-06-22",5.04,5.19,4.86,4.96,1204200.0],["2022-06-23",4.96,5.18,4.6,4.78,861600.0],["2022-06-24",5.04,5.04,4.55,4.56,4771400.0],["2022-06-27",4.59,4.9,4.57,4.74,962900.0],["2022-06-28",4.89,5.035,4.64,4.69,570600.0],["2022-06-29",4.71,4.725,4.42,4.49,540600.0],["2022-06-30",4.32,4.505,4.305,4.44,790100.0],["2022-07-01",4.55,4.56,4.19,4.42,618400.0],["2022-07-05",4.54,4.64,4.35,4.62,674500.0],["2022-07-06",4.62,4.69,4.32,4.67,656600.0],["2022-07-07",4.7,5.17,4.7,5.06,692000.0],["2022-07-08",5.1,5.22,4.922,5.16,438200.0],["2022-07-11",5.06,5.22,4.89,5.07,444300.0],["2022-07-12",4.91,5.09,4.535,4.59,661300.0],["2022-07-13",4.5,4.82,4.48,4.68,325900.0],["2022-07-14",4.42,4.59,4.37,4.55,579600.0],["2022-07-15",4.67,4.75,4.54,4.75,284000.0],["2022-07-18",4.91,5.095,4.871,4.92,248900.0],["2022-07-19",4.92,5.097,4.92,5.07,255700.0],["2022-07-20",5.03,5.09,4.854,5.06,284500.0],["2022-07-21",4.88,4.94,4.755,4.92,309700.0],["2022-07-22",4.92,5.065,4.83,4.84,273100.0],["2022-07-25",4.85,5.38,4.83,5.37,413600.0],["2022-07-26",5.58,5.665,5.414,5.56,557100.0],["2022-07-27",5.99,6.375,5.84,6.33,1142300.0],["2022-07-28",6.49,6.98,6.36,6.94,1111800.0],["2022-07-29",6.94,7.24,6.75,7.07,733400.0],["2022-08-01",6.9,7.15,6.65,7.11,651500.0],["2022-08-02",7.16,7.57,7.15,7.46,652600.0],["2022-08-03",7.48,7.58,7.22,7.45,521400.0],["2022-08-04",7.39,7.62,7.07,7.16,563900.0],["2022-08-05",7.0,7.72,6.91,7.7,751000.0],["2022-08-08",7.7,7.75,7.49,7.53,592000.0],["2022-08-09",7.53,7.69,7.31,7.51,575700.0],["2022-08-10",7.65,7.99,7.56,7.87,741100.0],["2022-08-11",8.0,8.23,7.8,8.16,837600.0],["2022-08-12",8.12,8.514,7.86,8.13,855900.0],["2022-08-15",7.83,7.905,7.51,7.68,717300.0],["2022-08-16",7.68,8.49,7.68,8.41,944300.0],["2022-08-17",8.5,8.645,8.27,8.58,665400.0],["2022-08-18",8.67,8.948,8.55,8.66,767500.0],["2022-08-19",8.36,8.47,7.93,8.19,990500.0],["2022-08-22",8.12,8.61,8.1,8.31,907300.0],["2022-08-23",8.6,8.9,8.2,8.48,824800.0],["2022-08-24",8.3,8.52,8.1,8.35,422400.0],["2022-08-25",8.45,8.53,8.17,8.38,338900.0],["2022-08-26",8.34,8.521,8.03,8.5,682400.0],["2022-08-29",8.35,8.45,8.01,8.03,780700.0],["2022-08-30",8.02,8.02,7.19,7.34,560300.0],["2022-08-31",7.08,7.46,7.05,7.37,795800.0],["2022-09-01",7.37,7.37,6.66,6.77,472700.0],["2022-09-02",6.98,7.14,6.89,7.07,359900.0],["2022-09-06",7.1,7.429,6.94,6.98,400500.0],["2022-09-07",6.9,6.96,6.71,6.91,453300.0],["2022-09-08",6.9,7.05,6.801,6.9,476400.0],["2022-09-09",7.05,7.05,6.76,6.83,526100.0],["2022-09-12",6.96,7.26,6.65,7.25,599400.0],["2022-09-13",7.23,7.36,6.565,6.62,766700.0],["2022-09-14",6.68,7.18,6.62,6.89,466500.0],["2022-09-15",6.64,7.49,6.64,7.0,1149400.0],["2022-09-16",6.86,6.86,6.07,6.53,1560600.0],["2022-09-19",6.31,6.63,6.265,6.6,859400.0],["2022-09-20",6.53,6.69,6.41,6.66,737700.0],["2022-09-21",6.67,7.13,6.67,6.87,812700.0],["2022-09-22",6.92,6.973,6.57,6.7,486800.0],["2022-09-23",6.43,6.54,6.18,6.44,1129300.0],["2022-09-26",6.53,6.74,5.93,5.93,976200.0],["2022-09-27",6.05,6.16,5.9,5.99,478800.0],["2022-09-28",6.05,6.49,5.97,6.39,618300.0],["2022-09-29",6.36,6.41,6.1,6.19,502300.0],["2022-09-30",6.11,6.236,5.975,6.02,571200.0],["2022-10-03",6.11,6.56,6.11,6.42,616800.0],["2022-10-04",6.61,6.712,6.38,6.51,450200.0],["2022-10-05",6.53,6.62,6.22,6.55,290200.0],["2022-10-06",6.5,6.694,6.38,6.41,225100.0],["2022-10-07",6.44,6.599,6.28,6.46,360000.0],["2022-10-10",6.41,6.53,5.91,5.98,320400.0],["2022-10-11",5.89,6.105,5.74,6.0,310200.0],["2022-10-12",5.93,5.93,5.61,5.78,354500.0],["2022-10-13",5.72,6.14,5.67,6.12,404500.0],["2022-10-14",6.08,6.1,5.71,5.93,497300.0],["2022-10-17",6.2,6.49,6.01,6.09,542200.0],["2022-10-18",6.15,6.41,6.09,6.3,702500.0],["2022-10-19",6.21,6.44,6.06,6.4,538000.0],["2022-10-20",6.41,6.5,6.24,6.27,408500.0],["2022-10-21",6.3,6.46,6.17,6.42,366700.0],["2022-10-24",6.44,6.44,6.17,6.23,415000.0],["2022-10-25",6.34,6.4,6.18,6.35,407800.0],["2022-10-26",6.34,6.81,6.34,6.76,830200.0],["2022-10-27",6.93,7.15,6.74,6.86,546300.0],["2022-10-28",6.96,6.99,6.53,6.92,305000.0],["2022-10-31",6.98,7.0,6.81,7.0,498400.0],["2022-11-01",7.0,7.12,6.765,6.82,615400.0],["2022-11-02",6.81,7.26,6.68,7.0,401500.0],["2022-11-03",6.89,7.255,6.88,7.11,409700.0],["2022-11-04",7.36,7.38,7.03,7.22,341100.0],["2022-11-07",7.29,7.34,7.13,7.15,277100.0],["2022-11-08",7.23,7.23,6.99,7.05,254900.0],["2022-11-09",6.92,6.92,6.15,6.34,737700.0],["2022-11-10",6.57,6.669,6.22,6.4,513200.0],["2022-11-11",6.64,6.73,6.31,6.61,541100.0],["2022-11-14",6.68,6.7,5.875,6.01,973200.0],["2022-11-15",6.09,6.09,5.86,5.955,609100.0],["2022-11-16",5.91,6.03,5.66,5.93,758600.0],["2022-11-17",5.93,6.02,5.761,5.83,681000.0],["2022-11-18",5.82,5.96,5.53,5.56,718600.0],["2022-11-21",5.5,5.56,5.13,5.35,1049900.0],["2022-11-22",5.4,5.59,5.38,5.5,341700.0],["2022-11-23",5.42,5.605,5.36,5.58,362900.0],["2022-11-25",5.65,5.85,5.59,5.74,263900.0],["2022-11-28",5.6,5.65,5.42,5.46,402100.0],["2022-11-29",5.5,5.6,5.34,5.38,316100.0],["2022-11-30",5.47,5.47,5.18,5.43,541200.0],["2022-12-01",5.42,5.575,5.29,5.29,296100.0],["2022-12-02",5.29,5.32,5.14,5.2,274900.0],["2022-12-05",5.25,5.34,4.895,4.94,563700.0],["2022-12-06",4.94,4.989,4.72,4.93,515300.0],["2022-12-07",4.95,4.97,4.55,4.62,498400.0],["2022-12-08",4.73,4.81,4.61,4.63,406500.0],["2022-12-09",4.63,4.65,4.42,4.47,847600.0],["2022-12-12",4.5,4.678,4.43,4.56,428700.0],["2022-12-13",4.66,4.8,4.605,4.63,253000.0],["2022-12-14",4.66,4.705,4.48,4.53,708600.0],["2022-12-15",4.43,4.5,4.35,4.43,750200.0],["2022-12-16",4.35,4.46,4.28,4.45,1861500.0],["2022-12-19",4.46,4.49,4.06,4.13,760300.0],["2022-12-20",4.4,4.49,4.31,4.4,1202400.0],["2022-12-21",4.49,4.815,4.39,4.72,711800.0],["2022-12-22",4.69,4.72,4.3,4.56,739700.0],["2022-12-23",4.59,4.775,4.51,4.71,489900.0],["2022-12-27",4.75,5.115,4.688,4.94,909000.0],["2022-12-28",4.92,5.01,4.63,4.72,705500.0],["2022-12-29",4.72,4.9,4.68,4.86,581900.0],["2022-12-30",4.91,5.01,4.79,4.94,558000.0],["2023-01-03",4.89,4.94,4.63,4.65,604100.0],["2023-01-04",4.59,4.8,4.49,4.73,431900.0],["2023-01-05",4.7,4.77,4.63,4.73,321200.0],["2023-01-06",4.82,4.905,4.75,4.84,346200.0],["2023-01-09",4.98,5.07,4.9,4.99,470300.0],["2023-01-10",5.0,5.24,4.99,5.21,465900.0],["2023-01-11",5.26,5.37,5.2,5.32,465300.0],["2023-01-12",5.41,5.59,5.24,5.58,439200.0],["2023-01-13",5.52,5.59,5.33,5.54,379400.0],["2023-01-17",5.6,5.62,5.5,5.54,252800.0],["2023-01-18",5.56,5.65,5.18,5.21,280600.0],["2023-01-19",5.25,5.9,5.18,5.85,799500.0],["2023-01-20",5.92,6.0,5.62,5.8,523900.0],["2023-01-23",5.86,6.055,5.831,5.89,509200.0],["2023-01-24",5.9,5.9,5.648,5.75,261700.0],["2023-01-25",5.66,5.73,5.47,5.71,241000.0],["2023-01-26",5.81,5.91,5.58,5.82,486400.0],["2023-01-27",5.8,5.85,5.74,5.75,263500.0],["2023-01-30",5.68,5.94,5.675,5.68,287000.0],["2023-01-31",5.69,6.07,5.62,5.99,510800.0],["2023-02-01",5.97,6.03,5.65,5.87,511700.0],["2023-02-02",5.9,6.78,5.8,6.7,1613700.0],["2023-02-03",6.534,7.07,6.492,6.94,1406700.0],["2023-02-06",7.0,7.07,6.63,6.84,798700.0],["2023-02-07",6.84,7.25,6.76,7.21,548900.0],["2023-02-08",7.21,7.28,7.01,7.08,615200.0],["2023-02-09",7.11,7.16,6.17,6.61,851500.0],["2023-02-10",6.63,7.13,6.63,7.1,382100.0],["2023-02-13",7.05,7.17,6.95,6.99,297900.0],["2023-02-14",6.92,7.09,6.8,6.87,330000.0],["2023-02-15",6.82,7.21,6.76,7.19,425200.0],["2023-02-16",7.05,7.24,6.95,7.05,319200.0],["2023-02-17",6.98,7.25,6.795,6.81,388700.0],["2023-02-21",6.72,6.85,6.61,6.74,334800.0],["2023-02-22",6.75,6.86,6.6,6.69,384200.0],["2023-02-23",6.79,7.22,6.76,7.18,617800.0],["2023-02-24",7.03,7.14,6.91,7.06,390800.0],["2023-02-27",7.12,7.4,7.08,7.15,479200.0],["2023-02-28",7.19,7.26,6.99,7.06,582400.0],["2023-03-01",7.1,7.48,7.04,7.25,648300.0],["2023-03-02",7.17,7.217,6.85,6.905,485200.0],["2023-03-03",6.83,7.11,6.78,7.06,498100.0],["2023-03-06",7.05,7.08,6.81,6.85,449200.0],["2023-03-07",6.85,6.95,6.5,6.54,719500.0],["2023-03-08",6.5,6.69,6.41,6.59,476400.0],["2023-03-09",6.61,6.66,6.165,6.19,775500.0],["2023-03-10",6.18,6.18,5.8,5.84,766400.0],["2023-03-13",5.81,5.81,5.125,5.55,1061300.0],["2023-03-14",5.65,5.72,4.84,5.08,1072700.0],["2023-03-15",4.85,4.855,4.2,4.48,2025200.0],["2023-03-16",4.39,4.655,4.21,4.5,1929600.0],["2023-03-17",4.42,4.485,3.93,4.01,1646900.0],["2023-03-20",4.02,4.05,3.94,3.945,642100.0],["2023-03-21",4.03,4.48,3.95,4.45,1694100.0],["2023-03-22",4.5,4.5,4.19,4.21,992100.0],["2023-03-23",4.22,4.39,4.02,4.16,772500.0],["2023-03-24",4.08,4.14,3.925,4.13,556200.0],["2023-03-27",4.23,4.23,4.03,4.16,456100.0],["2023-03-28",4.14,4.365,4.055,4.32,698000.0],["2023-03-29",4.41,4.55,4.295,4.54,633300.0],["2023-03-30",4.61,4.83,4.58,4.76,516400.0],["2023-03-31",4.8,5.018,4.73,4.97,727300.0],["2023-04-03",5.22,5.24,4.732,4.81,718300.0],["2023-04-04",4.81,5.02,4.57,4.8,973900.0],["2023-04-05",4.81,4.95,4.703,4.86,349200.0],["2023-04-06",4.86,4.87,4.71,4.76,336000.0],["2023-04-10",4.76,5.02,4.76,5.01,423200.0],["2023-04-11",5.05,5.15,5.013,5.05,437700.0],["2023-04-12",5.13,5.16,4.975,5.03,411600.0],["2023-04-13",5.05,5.2,5.025,5.18,528600.0],["2023-04-14",5.27,5.985,5.27,5.65,1915600.0],["2023-04-17",5.65,5.67,5.275,5.35,665800.0],["2023-04-18",5.47,5.725,5.21,5.7,797200.0],["2023-04-19",5.61,5.85,5.445,5.71,1093600.0],["2023-04-20",5.63,6.29,5.41,6.23,2611100.0],["2023-04-21",6.24,6.32,5.87,6.15,1089400.0],["2023-04-24",6.09,6.14,5.63,5.77,1461200.0],["2023-04-25",5.65,5.66,5.34,5.47,809700.0],["2023-04-26",5.45,5.59,5.35,5.48,567000.0],["2023-04-27",5.54,6.06,5.54,5.93,741100.0],["2023-04-28",5.92,6.26,5.85,6.23,610800.0],["2023-05-01",6.18,6.3,6.05,6.09,463500.0],["2023-05-02",6.1,6.1,5.575,5.61,810800.0],["2023-05-03",5.58,6.01,5.54,5.85,756400.0],["2023-05-04",5.94,5.94,5.64,5.69,525500.0],["2023-05-05",5.89,6.19,5.79,6.09,846200.0],["2023-05-08",6.19,6.25,5.52,5.9,1460800.0],["2023-05-09",5.81,6.0,5.77,5.97,500800.0],["2023-05-10",6.02,6.26,5.98,6.12,763500.0],["2023-05-11",6.1,6.11,5.865,5.99,718500.0],["2023-05-12",6.0,6.15,5.765,6.05,630400.0],["2023-05-15",6.07,6.44,6.06,6.23,1114100.0],["2023-05-16",6.18,6.38,6.12,6.27,750200.0],["2023-05-17",6.35,6.42,6.04,6.09,987600.0],["2023-05-18",6.02,6.045,5.75,5.89,829200.0],["2023-05-19",5.99,6.13,5.95,5.97,514800.0],["2023-05-22",5.96,6.12,5.88,5.97,645100.0],["2023-05-23",5.99,6.115,5.68,5.99,941100.0],["2023-05-24",5.95,5.96,5.755,5.85,602200.0],["2023-05-25",5.85,5.85,5.43,5.71,742100.0],["2023-05-26",5.72,5.77,5.535,5.68,464600.0],["2023-05-30",5.64,5.735,5.42,5.56,903100.0],["2023-05-31",5.48,5.565,5.33,5.55,690100.0],["2023-06-01",5.56,5.705,5.52,5.6,560800.0],["2023-06-02",5.76,5.84,5.675,5.75,545300.0],["2023-06-05",5.79,5.84,5.66,5.69,621100.0],["2023-06-06",5.6,5.635,5.31,5.58,1080400.0],["2023-06-07",5.64,5.88,5.6,5.78,799200.0],["2023-06-08",5.77,6.01,5.7,5.88,916900.0],["2023-06-09",6.0,6.225,5.78,6.14,1542100.0],["2023-06-12",6.15,6.15,5.425,5.59,1384800.0],["2023-06-13",5.61,5.62,4.97,5.13,1553800.0],["2023-06-14",6.52,7.906,6.19,7.75,37774100.0],["2023-06-15",7.66,8.24,7.39,8.07,7855800.0],["2023-06-16",8.07,8.5,7.92,8.0,4405100.0],["2023-06-20",7.99,8.13,7.872,8.1,1611700.0],["2023-06-21",8.1,8.31,8.056,8.26,1343700.0],["2023-06-22",8.26,8.265,7.73,7.78,1796400.0],["2023-06-23",7.7,8.01,7.53,7.93,2135700.0],["2023-06-26",7.94,7.95,7.605,7.77,912400.0],["2023-06-27",7.78,8.05,7.75,7.98,1210300.0],["2023-06-28",7.98,8.01,7.84,7.93,775300.0],["2023-06-29",7.97,8.25,7.93,8.18,1207800.0],["2023-06-30",8.5,8.51,7.96,8.21,2354300.0],["2023-07-03",8.21,8.36,7.98,8.14,650600.0],["2023-07-05",8.17,8.37,8.15,8.24,1009900.0],["2023-07-06",8.22,8.33,8.06,8.27,1064800.0],["2023-07-07",8.26,8.739,8.2,8.55,2316100.0],["2023-07-10",8.57,8.64,8.155,8.55,1110200.0],["2023-07-11",8.57,8.68,8.43,8.55,1539500.0],["2023-07-12",8.72,8.73,8.31,8.48,1721800.0],["2023-07-13",8.46,8.513,6.01,6.15,10354300.0],["2023-07-14",6.16,6.32,5.77,6.07,5377100.0],["2023-07-17",6.13,6.375,5.895,6.12,2151300.0],["2023-07-18",6.12,6.44,6.115,6.39,1399500.0],["2023-07-19",6.39,6.43,6.07,6.31,1417700.0],["2023-07-20",6.29,6.44,6.14,6.39,1072500.0],["2023-07-21",6.38,6.415,6.159,6.25,981500.0],["2023-07-24",6.23,6.28,5.92,6.03,1106400.0],["2023-07-25",6.01,6.04,5.765,5.83,1335700.0],["2023-07-26",5.8,5.86,5.6,5.7,1367900.0],["2023-07-27",5.71,5.72,5.52,5.57,945300.0],["2023-07-28",5.59,5.65,5.525,5.6,961000.0],["2023-07-31",5.63,5.74,5.44,5.57,1328900.0],["2023-08-01",5.51,5.555,5.355,5.5,1233500.0],["2023-08-02",5.49,5.525,5.29,5.5,1113600.0],["2023-08-03",5.48,5.585,5.39,5.52,857800.0],["2023-08-04",5.5,5.7,5.5,5.58,617200.0],["2023-08-07",5.64,5.64,5.33,5.36,758600.0],["2023-08-08",5.25,5.37,5.17,5.31,1422500.0],["2023-08-09",5.32,5.565,5.315,5.45,896300.0],["2023-08-10",5.45,5.586,5.37,5.47,962200.0],["2023-08-11",5.4,5.63,5.4,5.62,758200.0],["2023-08-14",5.64,5.64,5.35,5.53,1085200.0],["2023-08-15",5.97,6.29,5.87,5.91,3377900.0],["2023-08-16",6.03,6.19,5.75,5.77,1421500.0],["2023-08-17",5.71,6.067,5.71,5.97,1245200.0],["2023-08-18",5.9,6.03,5.865,6.01,996900.0],["2023-08-21",6.03,6.38,6.01,6.25,1385700.0],["2023-08-22",6.25,6.49,6.23,6.3,1433500.0],["2023-08-23",6.29,6.38,6.04,6.34,869700.0],["2023-08-24",6.25,6.265,6.05,6.08,916800.0],["2023-08-25",6.11,6.18,5.97,6.04,942800.0],["2023-08-28",6.1,6.2,6.095,6.11,611900.0],["2023-08-29",6.09,6.155,5.99,6.12,642400.0],["2023-08-30",6.12,6.12,5.95,5.99,957300.0],["2023-08-31",6.02,6.168,5.95,6.07,1486700.0],["2023-09-01",6.14,6.32,6.04,6.26,874800.0],["2023-09-05",6.28,6.28,5.83,6.02,1278600.0],["2023-09-06",5.97,6.11,5.86,5.86,726800.0],["2023-09-07",5.84,5.935,5.78,5.88,797100.0],["2023-09-08",5.92,6.015,5.86,5.95,868700.0],["2023-09-11",5.96,6.15,5.725,5.8,1331400.0],["2023-09-12",5.77,5.945,5.75,5.88,1230300.0],["2023-09-13",5.85,5.92,5.64,5.74,1530300.0],["2023-09-14",5.75,5.921,5.64,5.73,1449800.0],["2023-09-15",5.72,5.82,5.61,5.78,3485400.0],["2023-09-18",5.8,5.81,5.4,5.52,2628600.0],["2023-09-19",5.52,5.67,5.475,5.59,1605400.0],["2023-09-20",5.58,5.8,5.575,5.66,711500.0],["2023-09-21",5.63,5.64,5.34,5.35,1267700.0],["2023-09-22",5.37,5.44,5.32,5.37,1782600.0],["2023-09-25",5.34,5.48,5.32,5.46,688200.0],["2023-09-26",5.39,5.44,5.22,5.22,781800.0],["2023-09-27",5.24,5.4,5.22,5.29,1621600.0],["2023-09-28",5.31,5.37,5.13,5.22,1675400.0],["2023-09-29",5.23,5.23,5.07,5.12,2110500.0],["2023-10-02",5.12,5.12,4.835,4.88,1450600.0],["2023-10-03",4.85,4.9,4.72,4.77,1045800.0],["2023-10-04",4.71,4.71,4.51,4.56,1349200.0],["2023-10-05",4.53,4.595,4.465,4.48,1042300.0],["2023-10-06",4.44,4.61,4.38,4.54,692000.0],["2023-10-09",4.64,4.71,4.575,4.58,840600.0],["2023-10-10",4.57,4.63,4.55,4.59,885500.0],["2023-10-11",4.6,4.655,4.4,4.47,765800.0],["2023-10-12",4.44,4.525,4.37,4.39,1166500.0],["2023-10-13",4.4,4.56,4.36,4.56,1007400.0],["2023-10-16",4.58,4.64,4.505,4.57,799800.0],["2023-10-17",4.57,4.745,4.55,4.57,986500.0],["2023-10-18",4.6,4.665,4.5,4.55,673200.0],["2023-10-19",4.55,4.665,4.475,4.63,910300.0],["2023-10-20",4.58,4.615,4.52,4.55,463800.0],["2023-10-23",4.5,4.5,4.31,4.35,994400.0],["2023-10-24",4.35,4.54,4.35,4.54,638400.0],["2023-10-25",4.49,4.605,4.49,4.58,513500.0],["2023-10-26",4.56,4.635,4.47,4.52,1004000.0],["2023-10-27",4.53,4.53,4.35,4.35,471600.0],["2023-10-30",4.37,4.45,4.22,4.37,567100.0],["2023-10-31",4.4,4.46,4.345,4.39,679900.0],["2023-11-01",4.41,4.53,4.36,4.49,731200.0],["2023-11-02",4.52,4.52,4.26,4.35,1581300.0],["2023-11-03",4.38,4.52,4.24,4.46,1117800.0],["2023-11-06",4.44,4.52,4.22,4.23,617600.0],["2023-11-07",4.17,4.24,4.01,4.23,573900.0],["2023-11-08",4.2,4.315,4.2,4.25,605400.0],["2023-11-09",4.27,4.33,4.16,4.17,689400.0],["2023-11-10",4.17,4.38,4.15,4.27,1325500.0],["2023-11-13",4.33,4.49,4.27,4.47,832800.0],["2023-11-14",4.65,4.935,4.5,4.81,1214100.0],["2023-11-15",4.87,5.015,4.7,4.8,1146100.0],["2023-11-16",4.8,4.8,4.52,4.66,739200.0],["2023-11-17",4.7,4.775,4.635,4.75,632100.0],["2023-11-20",4.78,4.93,4.78,4.82,1088000.0],["2023-11-21",4.84,4.87,4.655,4.69,824600.0],["2023-11-22",4.64,4.68,4.5,4.51,1167100.0],["2023-11-24",4.52,4.73,4.52,4.68,462400.0],["2023-11-27",4.65,4.76,4.59,4.65,1245200.0],["2023-11-28",4.65,4.845,4.61,4.74,1488300.0],["2023-11-29",4.75,4.895,4.725,4.75,1434400.0],["2023-11-30",4.76,5.16,4.76,4.99,3124700.0],["2023-12-01",5.0,5.245,4.905,5.23,1245800.0],["2023-12-04",5.25,5.335,5.17,5.23,1012100.0],["2023-12-05",5.22,5.27,5.0,5.04,973900.0],["2023-12-06",5.05,5.13,5.0,5.05,763200.0],["2023-12-07",5.07,5.11,4.97,5.05,740000.0],["2023-12-08",5.02,5.11,4.945,5.05,833700.0],["2023-12-11",5.04,5.07,4.78,4.86,784300.0],["2023-12-12",4.84,4.86,4.47,4.64,1206600.0],["2023-12-13",4.63,4.69,4.54,4.66,1310600.0],["2023-12-14",4.7,4.955,4.67,4.9,2130300.0],["2023-12-15",4.92,5.05,4.51,4.55,7419100.0],["2023-12-18",4.59,4.64,4.36,4.53,1507100.0],["2023-12-19",4.54,4.67,4.54,4.64,848500.0],["2023-12-20",4.62,4.75,4.52,4.54,807300.0],["2023-12-21",4.6,4.87,4.507,4.86,1323900.0],["2023-12-22",4.79,5.005,4.79,4.98,778800.0],["2023-12-26",5.06,5.16,4.97,5.15,478000.0],["2023-12-27",5.19,5.27,5.09,5.11,856000.0],["2023-12-28",5.06,5.1,4.895,4.96,1102800.0],["2023-12-29",4.95,4.96,4.77,4.77,666400.0],["2024-01-02",4.81,4.82,4.635,4.68,807700.0],["2024-01-03",4.71,4.731,4.44,4.54,907300.0],["2024-01-04",4.6,4.78,4.465,4.63,1181800.0],["2024-01-05",4.58,4.67,4.45,4.49,1227600.0],["2024-01-08",4.46,4.645,4.32,4.59,767500.0],["2024-01-09",4.56,4.56,4.403,4.43,769600.0],["2024-01-10",4.4,4.405,4.255,4.35,941700.0],["2024-01-11",4.33,4.52,4.32,4.35,810800.0],["2024-01-12",4.46,4.68,4.46,4.65,957200.0],["2024-01-16",4.64,4.77,4.63,4.65,965900.0],["2024-01-17",4.57,4.65,4.47,4.54,671800.0],["2024-01-18",4.54,4.54,4.43,4.47,794300.0],["2024-01-19",4.51,4.58,4.41,4.58,934900.0],["2024-01-22",4.58,4.735,4.52,4.71,956400.0],["2024-01-23",4.75,4.875,4.64,4.72,785100.0],["2024-01-24",4.77,4.79,4.69,4.77,593200.0],["2024-01-25",4.83,4.87,4.653,4.79,663600.0],["2024-01-26",4.82,4.93,4.755,4.9,940500.0],["2024-01-29",4.95,5.11,4.791,5.1,1229500.0],["2024-01-30",5.04,5.32,5.005,5.26,1792900.0],["2024-01-31",5.26,5.29,5.065,5.09,1235400.0],["2024-02-01",5.14,5.28,5.0,5.09,876000.0],["2024-02-02",5.02,5.105,4.91,5.01,779600.0],["2024-02-05",4.94,4.94,4.68,4.86,890700.0],["2024-02-06",4.87,4.95,4.79,4.8,722200.0],["2024-02-07",4.8,4.885,4.735,4.82,569700.0],["2024-02-08",4.83,4.99,4.795,4.98,718800.0],["2024-02-09",5.0,5.21,4.99,5.13,1304600.0],["2024-02-12",5.13,5.31,4.965,5.03,1543400.0],["2024-02-13",4.94,4.98,4.835,4.93,1021400.0],["2024-02-14",4.96,5.005,4.9,4.96,730300.0],["2024-02-15",5.01,5.35,4.99,5.3,2038900.0],["2024-02-16",5.25,5.44,5.15,5.39,1255100.0],["2024-02-20",5.33,5.44,5.23,5.32,905900.0],["2024-02-21",5.32,5.37,5.225,5.36,934300.0],["2024-02-22",5.32,5.38,5.15,5.15,744200.0],["2024-02-23",5.1,5.214,4.98,5.08,681300.0],["2024-02-26",5.03,5.2,4.98,5.11,966600.0],["2024-02-27",5.17,5.2,4.92,4.95,714700.0],["2024-02-28",4.91,4.945,4.66,4.67,1594400.0],["2024-02-29",4.73,4.94,4.58,4.59,2268200.0],["2024-03-01",4.63,4.865,4.525,4.85,3929500.0],["2024-03-04",4.87,4.95,4.64,4.79,1146300.0],["2024-03-05",4.73,4.855,4.7,4.77,862800.0],["2024-03-06",4.99,5.42,4.97,5.27,2383900.0],["2024-03-07",5.27,5.49,5.155,5.21,1337300.0],["2024-03-08",5.28,5.31,5.05,5.14,1181900.0],["2024-03-11",5.09,5.15,5.05,5.12,905500.0],["2024-03-12",5.05,5.18,4.952,5.1,1246300.0],["2024-03-13",5.11,5.32,5.1,5.18,1363100.0],["2024-03-14",5.19,5.46,5.125,5.31,1672200.0],["2024-03-15",5.33,5.55,5.33,5.42,2544500.0],["2024-03-18",5.48,5.52,5.35,5.43,1064400.0],["2024-03-19",5.42,5.56,5.42,5.5,978700.0],["2024-03-20",5.48,5.695,5.41,5.64,1275700.0],["2024-03-21",5.7,5.74,5.51,5.52,636800.0],["2024-03-22",5.51,5.58,5.435,5.53,703000.0],["2024-03-25",5.5,5.65,5.42,5.46,672500.0],["2024-03-26",5.5,5.555,5.42,5.5,738100.0],["2024-03-27",5.5,5.55,5.305,5.39,704000.0],["2024-03-28",5.4,5.79,5.4,5.68,1190700.0],["2024-04-01",5.74,5.747,5.485,5.53,1504400.0],["2024-04-02",5.49,5.575,5.295,5.37,1149500.0],["2024-04-03",5.34,5.57,5.34,5.55,857200.0],["2024-04-04",5.6,5.73,5.405,5.51,809100.0],["2024-04-05",5.51,5.59,5.415,5.53,542500.0],["2024-04-08",5.57,5.637,5.48,5.6,494300.0],["2024-04-09",5.63,5.998,5.625,5.98,937900.0],["2024-04-10",5.82,6.05,5.75,6.03,900400.0],["2024-04-11",6.06,6.25,6.02,6.23,1811300.0],["2024-04-12",6.55,6.7,6.12,6.22,1542500.0],["2024-04-15",6.1,6.36,6.1,6.22,963600.0],["2024-04-16",6.13,6.162,5.965,6.05,712100.0],["2024-04-17",6.05,6.175,5.97,5.99,662800.0],["2024-04-18",5.95,6.08,5.88,5.94,906100.0],["2024-04-19",5.948,6.21,5.88,6.11,1605200.0],["2024-04-22",6.06,6.26,6.01,6.2,783500.0],["2024-04-23",6.2,6.35,6.08,6.33,966300.0],["2024-04-24",6.28,6.31,6.16,6.29,746500.0],["2024-04-25",6.27,6.37,6.17,6.26,774100.0],["2024-04-26",6.28,6.435,6.2,6.4,765700.0],["2024-04-29",6.45,6.695,6.39,6.65,1695600.0],["2024-04-30",6.7,6.83,6.37,6.42,2416400.0],["2024-05-01",6.45,6.585,6.325,6.405,1000800.0],["2024-05-02",6.44,6.585,6.33,6.495,933000.0],["2024-05-03",6.59,6.62,6.415,6.475,790500.0],["2024-05-06",6.5,6.57,6.44,6.53,853500.0],["2024-05-07",6.54,6.76,6.48,6.64,1329300.0],["2024-05-08",6.56,6.7,6.5,6.57,857500.0],["2024-05-09",6.54,6.86,6.52,6.84,1597200.0],["2024-05-10",6.9,7.41,6.77,6.8,2973500.0],["2024-05-13",6.83,6.91,6.37,6.47,1756800.0],["2024-05-14",6.47,7.1,6.38,7.06,2292300.0],["2024-05-15",7.06,7.17,7.0,7.07,987100.0],["2024-05-16",7.05,7.21,6.93,7.11,855500.0],["2024-05-17",7.13,7.2,6.95,6.98,983900.0],["2024-05-20",7.4,8.239,7.39,8.01,4056000.0],["2024-05-21",8.0,8.1,7.875,7.93,2050100.0],["2024-05-22",7.92,7.939,7.56,7.72,1062900.0],["2024-05-23",7.68,7.68,7.13,7.25,2453100.0],["2024-05-24",7.36,7.37,7.12,7.22,1157300.0],["2024-05-28",7.3,7.355,6.89,6.93,2737800.0],["2024-05-29",6.85,6.885,6.515,6.55,3004700.0],["2024-05-30",6.57,6.7,6.505,6.57,1699700.0],["2024-05-31",6.63,7.285,6.63,7.16,2887000.0],["2024-06-03",7.17,7.505,7.155,7.46,2402200.0],["2024-06-04",7.41,8.02,7.11,7.98,3053700.0],["2024-06-05",8.01,8.065,7.68,7.77,2177200.0],["2024-06-06",7.72,7.79,7.55,7.69,1638700.0],["2024-06-07",7.56,7.86,7.53,7.79,1639200.0],["2024-06-10",7.73,8.005,7.69,7.82,1271400.0],["2024-06-11",7.76,7.955,7.7,7.89,1743100.0],["2024-06-12",8.11,8.2,7.82,7.83,1383100.0],["2024-06-13",7.93,8.1,7.821,7.96,3708100.0],["2024-06-14",7.97,7.975,7.69,7.78,1528900.0],["2024-06-17",7.75,7.85,7.43,7.45,804900.0],["2024-06-18",7.45,7.69,7.394,7.62,885400.0],["2024-06-20",7.6,8.025,7.56,7.84,1627500.0],["2024-06-21",7.83,7.91,7.72,7.86,1786200.0],["2024-06-24",7.9,8.06,7.88,8.01,1538700.0],["2024-06-25",8.0,8.06,7.92,8.01,1382100.0],["2024-06-26",8.06,8.13,7.9,8.02,1674600.0],["2024-06-27",8.02,8.08,7.935,8.01,1398200.0],["2024-06-28",8.1,8.14,7.77,7.94,7031200.0],["2024-07-01",8.02,8.05,7.755,7.78,1570100.0],["2024-07-02",7.78,8.025,7.7,8.01,1277600.0],["2024-07-03",8.01,8.155,7.95,7.99,569300.0],["2024-07-05",8.01,8.06,7.715,7.84,909400.0],["2024-07-08",7.85,7.9,7.75,7.82,724300.0],["2024-07-09",7.83,7.95,7.73,7.74,937800.0],["2024-07-10",7.75,7.83,7.47,7.49,1412800.0],["2024-07-11",7.61,7.9,7.51,7.83,1083600.0],["2024-07-12",7.93,8.05,7.83,8.01,1139400.0],["2024-07-15",8.1,8.26,7.97,8.11,1638200.0],["2024-07-16",8.22,8.25,8.03,8.14,1136900.0],["2024-07-17",8.11,8.2,7.735,7.8,1115200.0],["2024-07-18",7.84,7.86,7.61,7.66,835400.0],["2024-07-19",7.7,7.91,7.57,7.78,844800.0],["2024-07-22",7.79,8.265,7.79,8.05,2195700.0],["2024-07-23",8.04,8.18,7.95,8.14,813600.0],["2024-07-24",8.15,8.52,8.11,8.12,2948300.0],["2024-07-25",8.08,8.255,7.77,7.77,1351300.0],["2024-07-26",7.81,7.92,7.63,7.77,1079400.0],["2024-07-29",7.84,7.94,7.6,7.74,969500.0],["2024-07-30",7.75,8.115,7.75,8.01,1544000.0],["2024-07-31",8.12,8.3,8.01,8.11,1981800.0],["2024-08-01",8.18,8.38,8.125,8.32,2170000.0],["2024-08-02",8.07,8.379,7.99,8.3,2426000.0],["2024-08-05",7.82,8.01,7.57,7.78,1597700.0],["2024-08-06",7.99,8.04,6.25,6.39,7706900.0],["2024-08-07",6.0,6.05,5.26,5.29,7486300.0],["2024-08-08",5.26,5.29,4.915,5.21,5847300.0],["2024-08-09",5.29,5.39,4.78,4.97,4013200.0],["2024-08-12",5.02,5.17,4.78,4.87,2441200.0],["2024-08-13",4.95,5.245,4.837,5.05,2717800.0],["2024-08-14",5.1,5.14,4.755,4.84,3227400.0],["2024-08-15",4.8,4.87,4.37,4.83,2766000.0],["2024-08-16",4.8,4.8,4.52,4.7,2467200.0],["2024-08-19",4.7,4.865,4.65,4.71,3052900.0],["2024-08-20",4.73,4.825,4.635,4.7,1233700.0],["2024-08-21",4.65,4.995,4.65,4.96,1985400.0],["2024-08-22",4.95,5.08,4.73,4.75,1621300.0],["2024-08-23",4.77,4.91,4.765,4.9,1311100.0],["2024-08-26",4.99,5.075,4.86,5.01,1543700.0],["2024-08-27",5.0,5.03,4.8,4.81,954700.0],["2024-08-28",4.76,4.765,4.51,4.61,1353500.0],["2024-08-29",4.61,4.728,4.52,4.62,1106700.0],["2024-08-30",4.62,4.745,4.565,4.66,2054800.0],["2024-09-03",4.64,4.7,4.27,4.42,1788900.0],["2024-09-04",4.38,4.535,4.3,4.37,974200.0],["2024-09-05",4.37,4.835,4.36,4.78,2271800.0],["2024-09-06",4.75,4.87,4.655,4.69,1323400.0],["2024-09-09",4.7,4.945,4.679,4.74,2066300.0],["2024-09-10",4.75,4.8,4.27,4.47,2394300.0],["2024-09-11",4.44,4.62,4.44,4.6,1707300.0],["2024-09-12",4.64,4.8,4.58,4.59,923700.0],["2024-09-13",4.64,4.96,4.63,4.88,1684900.0],["2024-09-16",4.9,5.07,4.845,5.03,1403300.0],["2024-09-17",5.08,5.195,4.95,4.96,1644600.0],["2024-09-18",4.96,5.01,4.77,4.83,1394700.0],["2024-09-19",4.93,5.0,4.81,4.9,1437100.0],["2024-09-20",4.92,4.98,4.71,4.72,5911300.0],["2024-09-23",4.75,4.96,4.63,4.94,1716100.0],["2024-09-24",5.0,5.02,4.76,4.92,1570700.0],["2024-09-25",4.88,5.02,4.8,4.96,1683100.0],["2024-09-26",4.95,5.05,4.76,4.79,1102500.0],["2024-09-27",4.79,4.865,4.72,4.8,1129700.0],["2024-09-30",4.8,4.825,4.63,4.71,1097700.0],["2024-10-01",4.66,4.745,4.59,4.64,1161500.0],["2024-10-02",4.7,4.83,4.675,4.78,1063500.0],["2024-10-03",4.75,4.9,4.66,4.88,725900.0],["2024-10-04",4.9,5.03,4.865,5.0,721100.0],["2024-10-07",4.99,5.18,4.955,5.09,1230000.0],["2024-10-08",5.08,5.16,4.935,5.13,1288300.0],["2024-10-09",5.12,5.13,5.01,5.11,683600.0],["2024-10-10",5.1,5.32,5.1,5.24,1208500.0],["2024-10-11",5.21,5.69,5.21,5.63,2113800.0],["2024-10-14",5.66,5.67,5.41,5.56,1193800.0],["2024-10-15",5.57,5.57,5.305,5.43,833900.0],["2024-10-16",5.42,5.81,5.42,5.69,1473800.0],["2024-10-17",5.7,5.775,5.37,5.45,1262700.0],["2024-10-18",5.48,5.64,5.46,5.52,1890300.0],["2024-10-21",5.55,5.61,5.4,5.44,959900.0],["2024-10-22",5.5,5.59,5.42,5.5,695600.0],["2024-10-23",5.44,5.53,5.345,5.49,864800.0],["2024-10-24",5.53,5.89,5.49,5.79,1431100.0],["2024-10-25",5.84,5.94,5.68,5.87,616000.0],["2024-10-28",5.87,5.98,5.68,5.88,967300.0],["2024-10-29",5.88,5.905,5.76,5.86,902300.0],["2024-10-30",5.85,6.11,5.76,5.85,1639200.0],["2024-10-31",5.83,5.91,5.72,5.84,1435400.0],["2024-11-01",5.91,5.91,5.285,5.39,2033000.0],["2024-11-04",5.44,5.65,5.36,5.48,1057300.0],["2024-11-05",5.48,5.95,5.45,5.95,1345100.0],["2024-11-06",6.64,7.025,6.48,6.86,6258600.0],["2024-11-07",6.99,6.99,6.7,6.92,2003300.0],["2024-11-08",6.83,7.1,6.64,7.09,1877800.0],["2024-11-11",7.21,7.42,6.97,7.39,2858200.0],["2024-11-12",7.37,7.425,7.03,7.11,1937300.0],["2024-11-13",7.14,7.247,6.985,7.1,2044600.0],["2024-11-14",7.1,7.36,7.03,7.27,2221300.0],["2024-11-15",7.34,7.45,7.1,7.26,2113200.0],["2024-11-18",7.36,7.645,7.36,7.48,3636500.0],["2024-11-19",7.46,7.76,7.37,7.6,5020200.0],["2024-11-20",7.6,7.64,7.38,7.44,2440500.0],["2024-11-21",7.47,7.47,7.2,7.29,2521600.0],["2024-11-22",7.29,7.595,7.21,7.48,3705500.0],["2024-11-25",7.48,7.6,7.205,7.37,2717000.0],["2024-11-26",7.35,7.415,7.16,7.18,2274500.0],["2024-11-27",7.2,7.29,6.93,7.19,1657700.0],["2024-11-29",7.24,7.31,7.17,7.24,1833300.0],["2024-12-02",7.21,7.21,6.863,6.98,1170400.0],["2024-12-03",7.01,7.12,6.91,7.12,1209700.0],["2024-12-04",7.12,7.19,6.92,7.06,899000.0],["2024-12-05",7.04,7.114,6.98,7.02,1073800.0],["2024-12-06",7.08,7.08,6.9,6.99,1360200.0],["2024-12-09",7.03,7.09,6.715,6.74,954700.0],["2024-12-10",6.76,7.06,6.68,6.72,1193000.0],["2024-12-11",6.8,6.9,6.56,6.78,1119200.0],["2024-12-12",6.76,6.917,6.69,6.83,972300.0],["2024-12-13",6.85,7.03,6.75,7.01,668500.0],["2024-12-16",7.0,7.02,6.71,6.77,1267500.0],["2024-12-17",6.7,6.735,6.53,6.69,1032900.0],["2024-12-18",6.72,6.755,6.19,6.31,2538300.0],["2024-12-19",6.45,6.615,6.27,6.56,1876500.0],["2024-12-20",6.47,7.03,6.415,6.95,1246600.0],["2024-12-23",6.97,7.05,6.775,6.82,779500.0],["2024-12-24",6.89,7.05,6.79,6.97,497400.0],["2024-12-26",6.95,7.06,6.89,7.04,643000.0],["2024-12-27",7.05,7.14,6.905,6.95,940000.0],["2024-12-30",6.97,7.16,6.862,6.98,3393800.0],["2024-12-31",7.05,7.73,6.94,7.71,4102100.0],["2025-01-02",7.81,8.34,7.75,8.3,2157100.0],["2025-01-03",8.4,8.48,8.125,8.23,3072500.0],["2025-01-06",8.25,8.41,8.035,8.11,1734200.0],["2025-01-07",8.12,8.18,7.595,7.71,1698800.0],["2025-01-08",7.64,7.86,7.618,7.82,1281100.0],["2025-01-10",7.96,8.058,7.75,7.88,1094900.0],["2025-01-13",7.8,7.995,7.735,7.79,874800.0],["2025-01-14",7.84,8.26,7.833,8.05,2032000.0],["2025-01-15",8.29,8.37,8.015,8.1,1499500.0],["2025-01-16",7.97,9.11,7.95,9.04,7051100.0],["2025-01-17",9.08,9.369,8.78,9.1,3461500.0],["2025-01-21",9.38,9.47,8.88,9.05,2036500.0],["2025-01-22",8.84,9.03,8.54,8.67,2829600.0],["2025-01-23",8.68,8.81,8.33,8.49,3230900.0],["2025-01-24",8.47,8.64,8.4,8.51,1699200.0],["2025-01-27",8.39,8.405,8.04,8.18,3129700.0],["2025-01-28",8.22,8.25,7.74,7.85,2714800.0],["2025-01-29",7.8,8.18,7.794,8.15,1638700.0],["2025-01-30",8.29,8.795,8.29,8.67,1933400.0],["2025-01-31",8.67,8.715,8.455,8.48,1337300.0],["2025-02-03",8.24,8.685,8.1,8.58,1408000.0],["2025-02-04",8.52,8.58,8.235,8.4,1210300.0],["2025-02-05",8.4,8.619,8.33,8.6,1089000.0],["2025-02-06",8.72,8.81,7.86,7.9,2437000.0],["2025-02-07",7.9,7.97,7.63,7.77,3122800.0],["2025-02-10",7.85,7.98,7.78,7.91,1054900.0],["2025-02-11",7.85,7.975,7.71,7.92,803300.0],["2025-02-12",7.83,7.93,7.533,7.58,1123500.0],["2025-02-13",7.57,7.94,7.57,7.92,1029100.0],["2025-02-14",7.99,8.21,7.825,8.12,1160100.0],["2025-02-18",8.15,8.419,8.11,8.31,1137900.0],["2025-02-19",8.26,8.42,8.152,8.4,1008300.0],["2025-02-20",8.36,8.36,8.04,8.31,800400.0],["2025-02-21",8.3,8.437,7.85,7.86,1046500.0],["2025-02-24",7.86,7.987,7.51,7.77,1038900.0],["2025-02-25",7.74,7.75,7.225,7.31,1318200.0],["2025-02-26",7.3,7.385,7.13,7.25,1224700.0],["2025-02-27",7.31,7.39,7.07,7.26,877700.0],["2025-02-28",7.155,8.27,7.11,8.22,3102300.0],["2025-03-03",8.24,8.33,7.25,7.26,2015600.0],["2025-03-04",7.1,7.98,7.09,7.765,1776100.0],["2025-03-05",7.69,7.76,7.21,7.64,1407100.0],["2025-03-06",7.53,7.53,7.02,7.16,1407500.0],["2025-03-07",7.18,7.274,6.77,7.03,1233600.0],["2025-03-10",6.97,7.03,6.63,6.75,1112500.0],["2025-03-11",6.77,6.917,6.62,6.78,1234000.0],["2025-03-12",6.92,7.13,6.85,7.08,1405600.0],["2025-03-13",7.06,7.2,6.7,6.95,1676900.0],["2025-03-14",7.02,7.285,6.96,7.22,1142700.0],["2025-03-17",7.2,7.325,7.16,7.25,837000.0],["2025-03-18",7.25,8.65,7.195,8.5,4519900.0],["2025-03-19",8.51,9.1,8.472,9.07,2046500.0],["2025-03-20",9.0,9.0,8.56,8.75,2178800.0],["2025-03-21",8.66,9.055,8.5,9.03,2278400.0],["2025-03-24",9.06,9.54,8.925,9.43,2672400.0],["2025-03-25",9.43,9.709,9.225,9.26,2252100.0],["2025-03-26",9.26,9.38,9.01,9.05,1300400.0],["2025-03-27",9.02,9.14,8.355,8.415,1774200.0],["2025-03-28",8.39,8.42,8.015,8.05,2142100.0],["2025-03-31",7.87,8.17,7.58,7.78,2302800.0],["2025-04-01",7.78,7.87,7.525,7.68,1662900.0],["2025-04-02",7.5,8.0,7.35,7.95,1446400.0],["2025-04-03",7.4,7.7,7.215,7.24,2539900.0],["2025-04-04",6.86,6.88,5.625,5.68,5051300.0],["2025-04-07",5.51,6.47,5.16,5.98,4133600.0],["2025-04-08",6.6,7.58,6.35,6.49,5100100.0],["2025-04-09",6.34,7.15,6.12,6.89,3557500.0],["2025-04-10",6.73,7.02,6.554,6.86,2959000.0],["2025-04-11",6.81,7.055,6.72,6.84,2180000.0],["2025-04-14",7.37,7.7,7.21,7.39,2483400.0],["2025-04-15",7.36,7.72,7.35,7.59,1968500.0],["2025-04-16",7.59,7.709,7.38,7.46,1431900.0],["2025-04-17",7.51,8.05,7.5,7.82,2513200.0],["2025-04-21",7.73,7.75,7.21,7.31,1284700.0],["2025-04-22",7.42,7.772,7.155,7.2,1472000.0],["2025-04-23",7.305,7.5,7.218,7.37,1186900.0],["2025-04-24",7.46,7.675,7.405,7.56,1261000.0],["2025-04-25",7.48,7.51,7.235,7.37,991800.0],["2025-04-28",7.42,7.71,7.355,7.68,1042200.0],["2025-04-29",7.6,7.82,7.52,7.78,923500.0],["2025-04-30",7.59,7.82,7.28,7.48,1173000.0],["2025-05-01",7.445,7.65,7.35,7.42,941600.0],["2025-05-02",7.57,7.78,7.47,7.65,1193600.0],["2025-05-05",7.51,7.6,7.28,7.4,1295200.0],["2025-05-06",7.4,7.46,7.2,7.33,1718800.0],["2025-05-07",7.17,7.465,7.17,7.42,1061900.0],["2025-05-08",7.49,7.685,7.34,7.47,1179200.0],["2025-05-09",7.58,7.79,7.52,7.67,1130800.0],["2025-05-12",7.93,8.03,7.74,7.75,1405800.0],["2025-05-13",7.82,8.595,7.76,8.3,3416800.0],["2025-05-14",8.35,8.44,7.92,8.2,1933300.0],["2025-05-15",8.08,8.205,7.67,7.7,1249500.0],["2025-05-16",7.62,7.75,7.4,7.63,1439800.0],["2025-05-19",7.47,7.88,7.37,7.76,1524800.0],["2025-05-20",7.73,7.755,7.35,7.38,1655200.0],["2025-05-21",7.27,7.38,7.025,7.25,1982900.0],["2025-05-22",7.19,7.48,7.02,7.43,1989600.0],["2025-05-23",7.28,7.605,7.19,7.53,1694800.0],["2025-05-27",7.64,7.765,7.54,7.58,1197600.0],["2025-05-28",7.59,7.71,7.525,7.68,749200.0],["2025-05-29",8.0,8.27,7.635,7.67,2076400.0],["2025-05-30",7.6,8.36,7.52,8.28,4047500.0],["2025-06-02",8.36,8.423,7.85,7.91,2042700.0],["2025-06-03",7.91,8.305,7.87,8.22,1850800.0],["2025-06-04",8.27,8.425,8.04,8.4,1930200.0],["2025-06-05",8.47,8.55,8.11,8.13,1958500.0],["2025-06-06",8.19,8.475,8.16,8.31,1329100.0],["2025-06-09",8.39,8.51,8.185,8.29,2521200.0],["2025-06-10",8.33,8.64,8.29,8.37,2035500.0],["2025-06-11",8.41,8.63,8.32,8.44,1932800.0],["2025-06-12",8.455,8.605,8.32,8.44,1172200.0],["2025-06-13",8.62,8.74,8.2,8.32,2401700.0],["2025-06-16",8.22,8.46,8.16,8.3,1790500.0],["2025-06-17",8.34,8.53,8.26,8.39,1563800.0],["2025-06-18",8.39,8.595,8.3,8.46,1690300.0],["2025-06-20",8.55,8.67,8.43,8.44,1696800.0],["2025-06-23",8.4,8.47,8.091,8.23,1651800.0],["2025-06-24",8.76,9.42,8.62,9.2,9654200.0],["2025-06-25",9.21,9.21,8.565,8.61,3744500.0],["2025-06-26",8.61,8.886,8.57,8.76,2153600.0],["2025-06-27",8.79,8.98,8.56,8.69,4686900.0],["2025-06-30",8.75,9.04,8.65,8.91,3451800.0],["2025-07-01",8.87,8.91,8.57,8.61,2120300.0],["2025-07-02",8.72,9.02,8.609,8.94,2612000.0],["2025-07-03",8.96,9.15,8.9,9.14,1265200.0],["2025-07-07",9.08,9.305,8.98,9.12,2738600.0],["2025-07-08",9.13,9.2,8.91,9.12,2121800.0],["2025-07-09",9.19,9.27,8.99,9.0,2172400.0],["2025-07-10",8.98,9.3,8.89,9.21,1731300.0],["2025-07-11",9.42,10.785,9.34,10.77,9729900.0],["2025-07-14",10.88,11.435,10.585,11.22,7070300.0],["2025-07-15",11.2,11.475,10.921,11.44,3763000.0],["2025-07-16",11.44,11.515,11.101,11.44,3068300.0],["2025-07-17",11.48,11.64,11.245,11.54,2888100.0],["2025-07-18",11.54,12.12,11.54,12.0,2954000.0],["2025-07-21",12.08,12.08,11.4,11.42,3123800.0],["2025-07-22",11.38,11.46,11.07,11.09,2369500.0],["2025-07-23",11.09,11.49,11.06,11.24,1735600.0],["2025-07-24",11.21,11.615,11.12,11.5,1935400.0],["2025-07-25",11.76,11.775,11.215,11.32,2024900.0],["2025-07-28",11.5,11.85,11.24,11.39,2561000.0],["2025-07-29",11.4,11.54,11.18,11.43,1844100.0],["2025-07-30",11.5,11.61,11.11,11.34,2268300.0],["2025-07-31",11.225,11.588,11.13,11.36,2023000.0],["2025-08-01",11.1,11.349,10.67,11.1,2408200.0],["2025-08-04",11.205,11.22,11.025,11.2,1667800.0],["2025-08-05",11.23,11.26,10.73,11.055,2637700.0],["2025-08-06",11.06,11.285,10.27,10.99,4911400.0],["2025-08-07",11.09,11.226,10.4,10.45,2906700.0],["2025-08-08",10.53,10.76,10.28,10.34,2844900.0],["2025-08-11",10.41,10.72,10.331,10.7,2694000.0],["2025-08-12",10.7,10.95,10.33,10.46,2050100.0],["2025-08-13",10.55,10.58,10.0,10.22,2499300.0],["2025-08-14",10.15,10.28,9.885,9.97,2091600.0],["2025-08-15",10.0,10.066,9.72,9.725,2173900.0],["2025-08-18",9.68,9.855,9.56,9.71,1932600.0],["2025-08-19",9.62,9.77,9.48,9.49,1834100.0],["2025-08-20",9.55,10.085,9.34,10.03,2555700.0],["2025-08-21",10.02,10.39,9.95,10.31,3397000.0],["2025-08-22",10.3,10.42,10.105,10.24,2502100.0],["2025-08-25",10.28,10.56,10.225,10.43,1616500.0],["2025-08-26",10.49,10.72,10.285,10.35,2325600.0],["2025-08-27",10.3,11.255,10.3,10.61,4062800.0],["2025-08-28",10.665,10.915,10.55,10.61,2606900.0],["2025-08-29",10.62,10.9,10.515,10.72,2766900.0],["2025-09-02",10.93,10.93,10.6,10.69,1561400.0],["2025-09-03",10.69,10.83,10.435,10.45,1627000.0],["2025-09-04",11.06,11.27,10.17,10.46,3949700.0],["2025-09-05",10.31,10.7,10.05,10.69,2521200.0],["2025-09-08",10.8,10.844,10.07,10.09,3767300.0],["2025-09-09",10.19,10.535,9.93,9.935,2152200.0],["2025-09-10",9.97,9.988,7.8,8.085,17186400.0],["2025-09-11",8.11,8.11,7.41,7.66,9183900.0],["2025-09-12",7.42,7.59,6.83,6.84,10200400.0],["2025-09-15",7.08,7.12,6.4,6.74,9185800.0],["2025-09-16",6.91,7.04,6.715,6.97,5546400.0],["2025-09-17",6.93,7.05,6.52,6.53,7124800.0],["2025-09-18",6.54,6.695,6.37,6.45,5961500.0],["2025-09-19",6.69,6.91,6.515,6.58,7969100.0],["2025-09-22",6.58,6.95,6.55,6.88,5625800.0],["2025-09-23",6.85,7.155,6.81,6.92,4334900.0],["2025-09-24",6.86,7.22,6.82,7.035,4002700.0],["2025-09-25",6.95,7.09,6.78,6.87,3325500.0],["2025-09-26",7.05,7.39,6.99,7.04,5110900.0],["2025-09-29",7.03,7.09,6.76,6.95,3274200.0],["2025-09-30",6.9,6.983,6.7,6.79,2749600.0],["2025-10-01",6.73,6.83,6.45,6.6,4320500.0],["2025-10-02",6.59,6.66,6.5,6.55,2702100.0],["2025-10-03",6.595,7.17,6.55,7.04,5286700.0],["2025-10-06",7.13,7.38,6.89,7.34,7546300.0],["2025-10-07",7.41,7.46,7.111,7.44,4584900.0],["2025-10-08",7.26,7.39,6.65,6.655,7429500.0],["2025-10-09",6.79,7.01,6.71,6.8,3775300.0],["2025-10-10",6.72,6.83,6.45,6.46,4439700.0],["2025-10-13",6.52,6.55,6.06,6.11,5355300.0],["2025-10-14",6.0,6.19,5.71,6.17,4811500.0],["2025-10-15",6.23,6.61,6.135,6.18,4008000.0],["2025-10-16",6.24,6.4,6.1,6.11,3130800.0],["2025-10-17",6.17,6.775,6.06,6.1,8504800.0],["2025-10-20",6.15,6.32,6.0,6.14,3816700.0],["2025-10-21",6.14,6.14,5.97,5.98,2669900.0],["2025-10-22",5.91,6.02,5.8,5.86,3771700.0],["2025-10-23",5.89,6.11,5.815,5.84,2250700.0],["2025-10-24",5.84,5.935,5.76,5.83,2436400.0],["2025-10-27",5.83,6.19,5.784,6.18,3778900.0],["2025-10-28",6.16,6.2,6.02,6.05,2099500.0],["2025-10-29",6.045,6.137,5.81,5.87,2363200.0],["2025-10-30",5.85,5.93,5.683,5.77,2474800.0],["2025-10-31",5.76,6.035,5.68,5.93,2476200.0],["2025-11-03",5.89,6.06,5.81,5.87,2159800.0],["2025-11-04",5.79,6.055,5.68,5.975,2778500.0],["2025-11-05",5.95,6.105,5.911,6.01,2248800.0],["2025-11-06",6.01,6.06,5.79,5.88,2279100.0],["2025-11-07",5.84,5.93,5.715,5.92,2739100.0],["2025-11-10",5.96,6.0,5.71,5.76,2363300.0],["2025-11-11",5.73,6.265,5.7,6.06,4808100.0],["2025-11-12",6.03,6.19,6.015,6.11,1988500.0],["2025-11-13",6.09,6.23,5.97,5.98,3961100.0],["2025-11-14",5.91,6.24,5.8,6.06,2963200.0],["2025-11-17",6.05,6.13,5.73,5.82,3313900.0],["2025-11-18",5.83,6.015,5.77,5.985,3368600.0],["2025-11-19",5.95,6.155,5.83,6.01,2594800.0],["2025-11-20",6.17,6.36,5.8,5.8,3107200.0],["2025-11-21",5.74,5.85,5.57,5.71,3584900.0],["2025-11-24",5.67,5.8,5.455,5.61,3685900.0],["2025-11-25",5.64,5.84,5.58,5.83,2427700.0],["2025-11-26",5.87,6.04,5.84,6.0,2458200.0],["2025-11-28",6.04,6.215,5.93,6.11,2157100.0],["2025-12-01",6.1,6.16,5.945,5.97,2106500.0],["2025-12-02",5.97,6.08,5.815,5.82,2697400.0],["2025-12-03",5.85,6.16,5.83,6.12,2674400.0],["2025-12-04",6.11,6.265,6.018,6.23,2607900.0],["2025-12-05",6.27,6.37,6.115,6.15,2196100.0],["2025-12-08",6.2,6.44,6.11,6.42,2458000.0],["2025-12-09",6.39,6.415,6.225,6.37,2487400.0],["2025-12-10",6.38,6.4,5.85,5.88,4838200.0],["2025-12-11",5.9,6.12,5.67,5.68,6225400.0],["2025-12-12",5.67,5.74,5.45,5.46,6851000.0],["2025-12-15",5.48,5.5,5.085,5.13,9146200.0],["2025-12-16",5.12,5.135,4.99,5.1,5624300.0],["2025-12-17",5.1,5.29,5.07,5.19,3343600.0],["2025-12-18",5.19,5.35,5.17,5.27,2701100.0],["2025-12-19",5.3,5.545,5.15,5.48,5199600.0],["2025-12-22",5.5,5.63,5.44,5.48,2797300.0],["2025-12-23",5.46,5.49,5.33,5.46,2054600.0],["2025-12-24",5.45,5.51,5.385,5.46,927500.0],["2025-12-26",5.46,5.468,5.325,5.38,2676400.0],["2025-12-29",5.33,5.47,5.31,5.41,2793600.0],["2025-12-30",5.43,5.5,5.39,5.41,2197300.0],["2025-12-31",5.39,5.41,5.225,5.27,2690800.0],["2026-01-02",5.3,5.43,5.235,5.38,1678900.0],["2026-01-05",5.45,5.465,5.161,5.38,2464400.0],["2026-01-06",5.39,5.405,5.07,5.08,3766000.0],["2026-01-07",5.04,5.09,4.82,5.02,4429400.0],["2026-01-08",5.02,5.33,5.008,5.21,2795000.0],["2026-01-09",5.24,5.295,4.85,4.89,4370500.0],["2026-01-12",4.89,4.94,4.76,4.8,4015900.0],["2026-01-13",4.82,5.315,4.81,5.25,4128500.0],["2026-01-14",5.23,5.31,5.111,5.28,2508300.0],["2026-01-15",5.21,5.25,5.03,5.08,1961700.0],["2026-01-16",5.06,5.37,5.06,5.29,2364500.0],["2026-01-20",5.25,5.31,4.85,4.86,3914600.0],["2026-01-21",4.93,5.07,4.76,4.91,4567100.0],["2026-01-22",4.91,5.24,4.905,5.23,2438900.0],["2026-01-23",5.29,5.555,5.22,5.27,3161500.0],["2026-01-26",5.25,5.34,5.15,5.25,1724700.0],["2026-01-27",5.24,5.29,5.165,5.18,1407500.0],["2026-01-28",5.24,5.38,5.185,5.25,2435300.0],["2026-01-29",5.29,5.4,5.19,5.28,1793000.0],["2026-01-30",5.26,5.525,5.193,5.29,2266600.0],["2026-02-02",5.13,5.215,5.01,5.08,2792000.0],["2026-02-03",5.08,5.25,4.895,5.06,4176600.0],["2026-02-04",5.06,5.115,4.82,5.05,3507100.0],["2026-02-05",4.955,5.01,4.75,4.82,4083900.0],["2026-02-06",4.97,5.28,4.93,5.24,3993000.0],["2026-02-09",5.22,5.445,5.2,5.38,2088900.0],["2026-02-10",5.4,5.555,5.32,5.38,2554300.0],["2026-02-11",5.46,5.55,5.395,5.42,1532500.0],["2026-02-12",5.41,5.48,5.065,5.1,2269000.0],["2026-02-13",5.08,5.365,5.08,5.2,2130600.0],["2026-02-17",5.17,5.25,4.97,5.08,2509900.0],["2026-02-18",5.12,5.389,5.12,5.35,2293600.0],["2026-02-19",5.39,5.64,5.37,5.58,2909700.0],["2026-02-20",5.53,5.62,5.43,5.48,1417000.0],["2026-02-23",5.51,5.6,5.36,5.42,1834800.0],["2026-02-24",5.36,5.37,5.13,5.3,2005200.0],["2026-02-25",5.23,5.38,5.145,5.35,2026400.0],["2026-02-26",5.24,5.445,5.16,5.23,3924600.0],["2026-02-27",5.16,5.445,5.125,5.39,4384000.0],["2026-03-02",6.0,6.47,5.39,5.61,6598100.0],["2026-03-03",5.63,5.75,5.23,5.61,4747500.0],["2026-03-04",5.505,6.025,5.45,5.93,5025800.0],["2026-03-05",5.84,5.93,5.4,5.48,3775600.0],["2026-03-06",5.47,5.75,5.45,5.62,4416200.0],["2026-03-09",5.64,5.89,5.431,5.56,3557400.0],["2026-03-10",5.5,5.62,5.31,5.56,3279200.0],["2026-03-11",5.54,5.795,5.51,5.79,1720200.0],["2026-03-12",5.79,5.98,5.71,5.82,3991900.0],["2026-03-13",5.81,6.07,5.73,5.77,2665400.0],["2026-03-16",5.77,5.89,5.625,5.74,2274100.0],["2026-03-17",5.77,6.11,5.76,5.98,2748700.0],["2026-03-18",6.06,7.08,6.03,6.94,11859200.0],["2026-03-19",6.99,8.11,6.95,7.28,20590900.0],["2026-03-20",7.29,7.935,7.13,7.33,15435300.0],["2026-03-23",7.02,7.26,6.62,7.21,9214600.0],["2026-03-24",7.31,7.74,7.215,7.23,5551900.0],["2026-03-25",7.11,7.455,6.9,7.34,5067100.0],["2026-03-26",7.91,8.48,7.695,8.15,13687400.0],["2026-03-27",8.04,8.29,7.825,8.13,5517700.0],["2026-03-30",8.37,8.57,7.96,8.05,6188500.0],["2026-03-31",7.955,8.23,7.41,7.66,7914600.0],["2026-04-01",7.33,7.6,7.125,7.34,5647300.0],["2026-04-02",7.74,8.195,7.58,7.85,6801000.0],["2026-04-06",7.74,8.41,7.71,8.31,4922000.0],["2026-04-07",8.36,9.06,8.36,8.74,7777000.0],["2026-04-08",7.32,8.245,7.3,8.08,7523500.0],["2026-04-09",8.11,8.35,7.34,7.365,5509500.0],["2026-04-10",7.28,7.66,7.16,7.54,3996100.0],["2026-04-13",7.7,7.87,7.43,7.53,3662400.0],["2026-04-14",7.5,7.635,7.315,7.41,2965900.0],["2026-04-15",7.35,7.42,7.155,7.16,2993300.0],["2026-04-16",7.13,7.55,7.04,7.54,3182400.0],["2026-04-17",7.18,7.315,6.76,6.84,6246300.0],["2026-04-20",6.92,7.38,6.85,7.155,4053800.0],["2026-04-21",7.2,7.57,7.075,7.51,3147100.0],["2026-04-22",7.58,7.7,7.365,7.49,2142700.0],["2026-04-23",7.56,7.645,7.24,7.43,2794200.0],["2026-04-24",7.37,7.42,6.98,7.09,3150000.0],["2026-04-27",7.1,7.405,7.1,7.24,2152300.0],["2026-04-28",7.39,7.58,7.36,7.4,2292800.0],["2026-04-29",7.49,7.765,7.47,7.69,2739300.0],["2026-04-30",7.57,7.955,7.43,7.83,3784400.0],["2026-05-01",7.83,8.13,7.25,7.83,5081300.0],["2026-05-04",7.89,8.54,7.8,8.52,4594200.0],["2026-05-05",8.47,8.47,7.75,7.89,3729100.0],["2026-05-06",7.34,7.56,7.29,7.48,3205200.0],["2026-05-07",7.34,7.68,7.05,7.62,3949800.0],["2026-05-08",7.64,7.64,7.365,7.56,2390100.0],["2026-05-11",7.645,8.29,7.6,8.08,3309300.0],["2026-05-12",8.17,8.5,8.03,8.5,2726600.0],["2026-05-13",8.5,8.85,8.4,8.54,3669900.0],["2026-05-14",8.4,9.05,8.3,8.92,3588600.0],["2026-05-15",8.99,9.24,8.962,9.12,4513100.0],["2026-05-18",8.9,8.95,8.601,8.77,3181400.0],["2026-05-19",8.74,8.99,8.67,8.97,2652700.0],["2026-05-20",8.9,9.155,8.635,8.71,2795500.0],["2026-05-21",8.82,8.9,8.36,8.45,3063200.0],["2026-05-22",8.46,8.53,8.16,8.46,1920500.0],["2026-05-26",8.4,8.545,8.262,8.37,2951900.0],["2026-05-27",8.17,8.18,7.84,7.97,2753600.0],["2026-05-28",8.09,8.17,7.92,8.05,2268200.0],["2026-05-29",8.02,8.05,7.825,7.91,3189700.0],["2026-06-01",8.15,8.54,8.1,8.28,2414000.0],["2026-06-02",8.32,8.565,8.265,8.27,1706300.0],["2026-06-03",8.36,8.685,8.22,8.44,2211300.0],["2026-06-04",8.27,8.885,8.25,8.66,2269100.0],["2026-06-05",8.7,8.79,8.385,8.53,2151400.0],["2026-06-08",8.6,8.69,8.415,8.46,1379000.0],["2026-06-09",8.35,8.37,7.95,8.13,2245900.0],["2026-06-10",8.17,8.565,8.13,8.43,2126600.0],["2026-06-11",8.56,8.83,8.23,8.26,2289200.0],["2026-06-12",8.08,8.475,8.05,8.4,2782800.0],["2026-06-15",7.99,8.01,7.58,7.73,3966700.0],["2026-06-16",7.573,7.66,7.15,7.27,3891000.0],["2026-06-17",7.32,7.86,7.285,7.8,3135200.0],["2026-06-18",7.8,7.87,7.29,7.35,4011700.0],["2026-06-22",7.41,7.605,7.225,7.41,6465200.0],["2026-06-23",7.41,7.76,7.305,7.72,4391400.0],["2026-06-24",7.51,7.56,6.975,7.16,3664700.0],["2026-06-25",7.13,7.47,7.0,7.44,2491800.0],["2026-06-26",7.33,7.64,7.29,7.46,6189800.0],["2026-06-29",7.53,7.65,7.275,7.36,2050700.0],["2026-06-30",7.43,7.655,7.37,7.54,2288100.0],["2026-07-01",7.5,7.67,7.45,7.57,1877800.0],["2026-07-02",7.6,7.84,7.41,7.58,1913900.0],["2026-07-06",7.48,7.785,7.48,7.59,1906501.547497],["2026-07-07",7.72,8.06,7.6835,7.81,2905731.449305],["2026-07-08",7.99,8.19,7.88,8.13,2438852.185945],["2026-07-09",8.1,8.315,7.98,8.04,1976241.98509],["2026-07-10",8.06,8.12,7.82,7.99,1488317.75422],["2026-07-13",8.14,8.4483,7.99,8.16,2168111.285952],["2026-07-14",8.21,8.2869,8.06,8.18,1500272.141971],["2026-07-15",8.2,8.21,7.61,7.61,2369671.025574],["2026-07-16",7.62,7.73,7.4,7.59,2331042.865312],["2026-07-17",7.69,7.845,7.55,7.68,2100898.362174],["2026-07-20",7.62,7.845,7.6,7.68,1825097.642754],["2026-07-21",7.65,7.8,7.33,7.34,2073998.33152],["2026-07-22",7.43,7.685,7.34,7.64,2449687.556899],["2026-07-23",7.85,8.095,7.78,7.96,2677199.89164],["2026-07-24",7.82,7.9,7,7.005,4078692.037461],["2026-07-27",6.805,6.98,6.38,6.435,5983585.997927],["2026-07-28",6.36,6.4635,6.04,6.14,5702840.513141],["2026-07-29",6.39,6.546,6.335,6.34,3640255.259249],["2026-07-30",6.38,6.88,6.34,6.73,2911237.720832],["2026-07-31",6.78,6.89,6.4714,6.72,2961703.617802],["2026-08-03",6.52,6.67,6.37,6.6,2994672.922346],["2026-08-04",6.47,6.725,6.45,6.52,2668742.333749],["2026-08-05",6.59,6.59,6.35,6.42,2307804.879233],["2026-08-06",6.58,6.865,6.55,6.8,2154092.298045],["2026-08-07",6.77,6.9488,6.65,6.7,1875974.073551],["2026-08-10",6.87,7.01,6.85,6.855,436987.039249],["2026-08-11",6.93,7.04,6.695,6.75,3313874.764899],["2026-08-12",6.72,6.908,6.6799,6.76,2031370.204378],["2026-08-13",6.76,6.99,6.625,6.78,2263087.188908]]}