{"t":"NXE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-14",0.392,0.393,0.392,0.393,71200.0],["2013-08-15",0.429,0.43,0.397,0.398,62000.0],["2013-08-16",0.429,0.54,0.429,0.54,37000.0],["2013-08-19",0.519,0.538,0.506,0.506,50500.0],["2013-08-20",0.51,0.51,0.51,0.51,0.0],["2013-08-21",0.47,0.49,0.469,0.49,29300.0],["2013-08-22",0.491,0.491,0.457,0.471,12000.0],["2013-08-23",0.429,0.429,0.429,0.429,500.0],["2013-08-26",0.462,0.462,0.462,0.462,1000.0],["2013-08-27",0.46,0.46,0.46,0.46,0.0],["2013-08-28",0.46,0.46,0.46,0.46,0.0],["2013-08-29",0.46,0.46,0.46,0.46,0.0],["2013-08-30",0.46,0.46,0.46,0.46,0.0],["2013-09-03",0.443,0.443,0.443,0.443,11000.0],["2013-09-04",0.44,0.44,0.44,0.44,0.0],["2013-09-05",0.44,0.44,0.44,0.44,0.0],["2013-09-06",0.44,0.44,0.44,0.44,0.0],["2013-09-09",0.41,0.41,0.41,0.41,5000.0],["2013-09-10",0.41,0.41,0.41,0.41,0.0],["2013-09-11",0.41,0.41,0.41,0.41,0.0],["2013-09-12",0.41,0.41,0.41,0.41,0.0],["2013-09-13",0.41,0.41,0.41,0.41,0.0],["2013-09-16",0.41,0.41,0.41,0.41,0.0],["2013-09-17",0.32,0.32,0.305,0.305,50000.0],["2013-09-18",0.31,0.31,0.31,0.31,0.0],["2013-09-19",0.31,0.31,0.31,0.31,0.0],["2013-09-20",0.36,0.36,0.36,0.36,29000.0],["2013-09-23",0.36,0.36,0.36,0.36,0.0],["2013-09-24",0.36,0.36,0.36,0.36,0.0],["2013-09-25",0.36,0.36,0.36,0.36,0.0],["2013-09-26",0.325,0.325,0.318,0.318,8500.0],["2013-09-27",0.32,0.32,0.32,0.32,0.0],["2013-09-30",0.32,0.32,0.32,0.32,0.0],["2013-10-01",0.294,0.294,0.294,0.294,1100.0],["2013-10-02",0.29,0.29,0.29,0.29,0.0],["2013-10-03",0.29,0.29,0.29,0.29,0.0],["2013-10-04",0.298,0.299,0.298,0.299,4000.0],["2013-10-07",0.3,0.3,0.3,0.3,0.0],["2013-10-08",0.3,0.3,0.3,0.3,0.0],["2013-10-09",0.3,0.3,0.3,0.3,0.0],["2013-10-10",0.3,0.3,0.3,0.3,0.0],["2013-10-11",0.3,0.3,0.3,0.3,0.0],["2013-10-14",0.3,0.3,0.3,0.3,0.0],["2013-10-15",0.3,0.3,0.3,0.3,0.0],["2013-10-16",0.3,0.3,0.3,0.3,0.0],["2013-10-17",0.3,0.3,0.3,0.3,0.0],["2013-10-18",0.275,0.28,0.275,0.28,7500.0],["2013-10-21",0.28,0.28,0.28,0.28,0.0],["2013-10-22",0.28,0.28,0.28,0.28,0.0],["2013-10-23",0.28,0.28,0.28,0.28,0.0],["2013-10-24",0.269,0.269,0.269,0.269,2500.0],["2013-10-25",0.27,0.27,0.27,0.27,0.0],["2013-10-28",0.27,0.27,0.27,0.27,0.0],["2013-10-29",0.27,0.27,0.27,0.27,0.0],["2013-10-30",0.27,0.27,0.27,0.27,0.0],["2013-10-31",0.315,0.315,0.315,0.315,8000.0],["2013-11-01",0.292,0.306,0.292,0.306,21000.0],["2013-11-04",0.31,0.31,0.31,0.31,0.0],["2013-11-05",0.31,0.31,0.31,0.31,0.0],["2013-11-06",0.297,0.297,0.297,0.297,3500.0],["2013-11-07",0.3,0.3,0.3,0.3,0.0],["2013-11-08",0.27,0.27,0.27,0.27,15000.0],["2013-11-11",0.29,0.29,0.29,0.29,1000.0],["2013-11-12",0.29,0.29,0.29,0.29,0.0],["2013-11-13",0.29,0.29,0.29,0.29,0.0],["2013-11-14",0.276,0.276,0.276,0.276,2500.0],["2013-11-15",0.28,0.28,0.28,0.28,0.0],["2013-11-18",0.276,0.276,0.266,0.266,3000.0],["2013-11-19",0.265,0.265,0.265,0.265,5000.0],["2013-11-20",0.27,0.27,0.27,0.27,0.0],["2013-11-21",0.26,0.26,0.26,0.26,600.0],["2013-11-22",0.26,0.26,0.26,0.26,0.0],["2013-11-25",0.26,0.26,0.26,0.26,0.0],["2013-11-26",0.26,0.26,0.26,0.26,0.0],["2013-11-27",0.26,0.26,0.26,0.26,0.0],["2013-11-29",0.26,0.26,0.26,0.26,0.0],["2013-12-02",0.252,0.252,0.252,0.252,5000.0],["2013-12-03",0.249,0.249,0.239,0.239,40000.0],["2013-12-04",0.265,0.265,0.265,0.265,3600.0],["2013-12-05",0.27,0.27,0.27,0.27,0.0],["2013-12-06",0.27,0.27,0.27,0.27,0.0],["2013-12-09",0.27,0.27,0.27,0.27,0.0],["2013-12-10",0.299,0.299,0.299,0.299,7500.0],["2013-12-11",0.3,0.3,0.3,0.3,0.0],["2013-12-12",0.29,0.29,0.29,0.29,3000.0],["2013-12-13",0.29,0.29,0.29,0.29,0.0],["2013-12-16",0.29,0.29,0.29,0.29,0.0],["2013-12-17",0.29,0.29,0.29,0.29,0.0],["2013-12-18",0.29,0.29,0.29,0.29,0.0],["2013-12-19",0.29,0.29,0.29,0.29,0.0],["2013-12-20",0.29,0.29,0.29,0.29,0.0],["2013-12-23",0.29,0.29,0.29,0.29,0.0],["2013-12-24",0.29,0.29,0.29,0.29,0.0],["2013-12-26",0.29,0.29,0.29,0.29,0.0],["2013-12-27",0.29,0.29,0.29,0.29,0.0],["2013-12-30",0.282,0.282,0.282,0.282,1000.0],["2013-12-31",0.28,0.28,0.28,0.28,0.0],["2014-01-02",0.28,0.28,0.28,0.28,0.0],["2014-01-03",0.28,0.28,0.28,0.28,0.0],["2014-01-06",0.285,0.285,0.285,0.285,20000.0],["2014-01-07",0.29,0.29,0.29,0.29,0.0],["2014-01-08",0.29,0.29,0.29,0.29,0.0],["2014-01-09",0.27,0.274,0.27,0.274,1200.0],["2014-01-10",0.27,0.27,0.27,0.27,0.0],["2014-01-13",0.27,0.27,0.27,0.27,0.0],["2014-01-14",0.27,0.27,0.27,0.27,0.0],["2014-01-15",0.27,0.27,0.27,0.27,0.0],["2014-01-16",0.27,0.27,0.27,0.27,0.0],["2014-01-17",0.27,0.27,0.27,0.27,0.0],["2014-01-21",0.233,0.233,0.233,0.233,10000.0],["2014-01-22",0.23,0.23,0.23,0.23,0.0],["2014-01-23",0.23,0.23,0.23,0.23,0.0],["2014-01-24",0.23,0.23,0.23,0.23,0.0],["2014-01-27",0.23,0.23,0.23,0.23,0.0],["2014-01-28",0.23,0.23,0.23,0.23,0.0],["2014-01-29",0.23,0.23,0.23,0.23,0.0],["2014-01-30",0.23,0.23,0.23,0.23,0.0],["2014-01-31",0.233,0.237,0.233,0.237,50000.0],["2014-02-03",0.227,0.238,0.227,0.238,24000.0],["2014-02-04",0.24,0.24,0.24,0.24,0.0],["2014-02-05",0.237,0.237,0.237,0.237,400.0],["2014-02-06",0.24,0.24,0.24,0.24,0.0],["2014-02-07",0.24,0.24,0.24,0.24,0.0],["2014-02-10",0.24,0.24,0.24,0.24,0.0],["2014-02-11",0.24,0.24,0.24,0.24,0.0],["2014-02-12",0.24,0.24,0.24,0.24,0.0],["2014-02-13",0.24,0.24,0.24,0.24,0.0],["2014-02-14",0.24,0.24,0.24,0.24,0.0],["2014-02-18",0.24,0.24,0.24,0.24,0.0],["2014-02-19",0.422,0.422,0.364,0.375,38400.0],["2014-02-20",0.38,0.4,0.38,0.4,1500.0],["2014-02-21",0.443,0.514,0.443,0.47,73200.0],["2014-02-24",0.464,0.474,0.464,0.474,71000.0],["2014-02-25",0.472,0.472,0.42,0.42,20000.0],["2014-02-26",0.421,0.431,0.399,0.421,40200.0],["2014-02-27",0.419,0.42,0.408,0.42,32800.0],["2014-02-28",0.427,0.458,0.409,0.458,37100.0],["2014-03-03",0.454,0.464,0.454,0.457,5500.0],["2014-03-04",0.466,0.466,0.448,0.448,26000.0],["2014-03-05",0.418,0.44,0.418,0.44,21600.0],["2014-03-06",0.438,0.446,0.438,0.439,10700.0],["2014-03-07",0.429,0.429,0.429,0.429,1000.0],["2014-03-10",0.431,0.431,0.43,0.43,18000.0],["2014-03-11",0.43,0.43,0.43,0.43,0.0],["2014-03-12",0.438,0.454,0.438,0.454,2000.0],["2014-03-13",0.474,0.482,0.474,0.474,18200.0],["2014-03-14",0.429,0.429,0.429,0.429,7500.0],["2014-03-17",0.439,0.439,0.43,0.43,4500.0],["2014-03-18",0.43,0.43,0.43,0.43,0.0],["2014-03-19",0.415,0.415,0.396,0.401,69500.0],["2014-03-20",0.4,0.4,0.4,0.4,0.0],["2014-03-21",0.386,0.386,0.386,0.386,24400.0],["2014-03-24",0.398,0.398,0.388,0.392,37500.0],["2014-03-25",0.393,0.393,0.393,0.393,500.0],["2014-03-26",0.385,0.386,0.385,0.386,31000.0],["2014-03-27",0.388,0.388,0.388,0.388,2000.0],["2014-03-28",0.396,0.401,0.378,0.378,12500.0],["2014-03-31",0.396,0.401,0.378,0.378,12500.0],["2014-04-01",0.398,0.398,0.388,0.388,4400.0],["2014-04-02",0.386,0.386,0.386,0.386,2000.0],["2014-04-03",0.386,0.386,0.386,0.386,2000.0],["2014-04-04",0.397,0.397,0.397,0.397,10000.0],["2014-04-07",0.389,0.389,0.376,0.376,4000.0],["2014-04-08",0.389,0.389,0.376,0.376,4000.0],["2014-04-09",0.389,0.389,0.376,0.376,4000.0],["2014-04-10",0.389,0.389,0.376,0.376,4000.0],["2014-04-11",0.389,0.389,0.376,0.376,4000.0],["2014-04-14",0.358,0.358,0.358,0.358,14000.0],["2014-04-15",0.358,0.358,0.358,0.358,14000.0],["2014-04-16",0.341,0.341,0.341,0.341,2500.0],["2014-04-17",0.342,0.342,0.342,0.342,1000.0],["2014-04-21",0.342,0.342,0.342,0.342,1000.0],["2014-04-22",0.342,0.342,0.342,0.342,1000.0],["2014-04-23",0.342,0.342,0.342,0.342,1000.0],["2014-04-24",0.342,0.342,0.342,0.342,11000.0],["2014-04-25",0.315,0.315,0.315,0.315,2100.0],["2014-04-28",0.315,0.315,0.315,0.315,2100.0],["2014-04-29",0.315,0.315,0.315,0.315,2100.0],["2014-04-30",0.294,0.294,0.294,0.294,2500.0],["2014-05-01",0.298,0.298,0.293,0.293,4400.0],["2014-05-02",0.298,0.298,0.293,0.293,4400.0],["2014-05-05",0.298,0.298,0.293,0.293,4400.0],["2014-05-06",0.278,0.278,0.278,0.278,5000.0],["2014-05-07",0.278,0.278,0.278,0.278,6500.0],["2014-05-08",0.278,0.278,0.278,0.278,6500.0],["2014-05-09",0.222,0.23,0.222,0.23,3700.0],["2014-05-12",0.222,0.23,0.222,0.23,3700.0],["2014-05-13",0.222,0.23,0.222,0.23,3700.0],["2014-05-14",0.222,0.23,0.222,0.23,3700.0],["2014-05-15",0.222,0.23,0.222,0.23,3700.0],["2014-05-16",0.222,0.23,0.222,0.23,3700.0],["2014-05-19",0.222,0.23,0.222,0.23,3700.0],["2014-05-20",0.222,0.23,0.222,0.23,3700.0],["2014-05-21",0.23,0.23,0.23,0.23,0.0],["2014-05-22",0.23,0.23,0.23,0.23,0.0],["2014-05-23",0.23,0.23,0.23,0.23,0.0],["2014-05-27",0.249,0.249,0.249,0.249,2500.0],["2014-05-28",0.249,0.249,0.249,0.249,2500.0],["2014-05-29",0.249,0.249,0.249,0.249,2500.0],["2014-05-30",0.272,0.272,0.272,0.272,200.0],["2014-06-02",0.297,0.297,0.265,0.265,17000.0],["2014-06-03",0.297,0.297,0.265,0.265,17000.0],["2014-06-04",0.297,0.297,0.265,0.265,17000.0],["2014-06-05",0.297,0.297,0.265,0.265,17000.0],["2014-06-06",0.297,0.297,0.265,0.265,17000.0],["2014-06-09",0.26,0.26,0.26,0.26,0.0],["2014-06-10",0.26,0.26,0.26,0.26,0.0],["2014-06-11",0.26,0.26,0.26,0.26,0.0],["2014-06-12",0.26,0.26,0.26,0.26,0.0],["2014-06-13",0.26,0.26,0.26,0.26,0.0],["2014-06-16",0.26,0.26,0.26,0.26,0.0],["2014-06-17",0.26,0.26,0.26,0.26,0.0],["2014-06-18",0.26,0.26,0.26,0.26,0.0],["2014-06-19",0.26,0.26,0.26,0.26,0.0],["2014-06-20",0.292,0.301,0.292,0.301,10000.0],["2014-06-23",0.273,0.274,0.257,0.257,17000.0],["2014-06-24",0.288,0.288,0.288,0.288,4000.0],["2014-06-25",0.284,0.284,0.284,0.284,3000.0],["2014-06-26",0.28,0.28,0.28,0.28,0.0],["2014-06-27",0.312,0.332,0.312,0.332,110000.0],["2014-06-30",0.33,0.33,0.33,0.33,0.0],["2014-07-01",0.33,0.33,0.33,0.33,0.0],["2014-07-02",0.312,0.312,0.312,0.312,5000.0],["2014-07-03",0.31,0.31,0.31,0.31,0.0],["2014-07-07",0.302,0.302,0.302,0.302,6000.0],["2014-07-08",0.303,0.303,0.293,0.293,36600.0],["2014-07-09",0.29,0.29,0.29,0.29,0.0],["2014-07-10",0.29,0.29,0.29,0.29,0.0],["2014-07-11",0.245,0.245,0.245,0.245,12000.0],["2014-07-14",0.263,0.263,0.263,0.263,3000.0],["2014-07-15",0.26,0.26,0.26,0.26,0.0],["2014-07-16",0.26,0.26,0.26,0.26,0.0],["2014-07-17",0.26,0.26,0.26,0.26,0.0],["2014-07-18",0.26,0.26,0.26,0.26,0.0],["2014-07-21",0.263,0.263,0.263,0.263,14000.0],["2014-07-22",0.26,0.26,0.26,0.26,0.0],["2014-07-23",0.26,0.26,0.26,0.26,0.0],["2014-07-24",0.281,0.286,0.281,0.286,110000.0],["2014-07-25",0.29,0.29,0.29,0.29,0.0],["2014-07-28",0.29,0.29,0.29,0.29,0.0],["2014-07-29",0.29,0.29,0.29,0.29,0.0],["2014-07-30",0.29,0.29,0.29,0.29,0.0],["2014-07-31",0.28,0.28,0.28,0.28,4000.0],["2014-08-01",0.28,0.28,0.28,0.28,0.0],["2014-08-04",0.28,0.28,0.28,0.28,0.0],["2014-08-05",0.28,0.28,0.28,0.28,0.0],["2014-08-06",0.297,0.318,0.297,0.31,137500.0],["2014-08-07",0.32,0.349,0.32,0.346,33600.0],["2014-08-08",0.349,0.352,0.345,0.345,77800.0],["2014-08-11",0.36,0.36,0.36,0.36,1000.0],["2014-08-12",0.353,0.353,0.35,0.35,16000.0],["2014-08-13",0.358,0.365,0.358,0.358,72500.0],["2014-08-14",0.36,0.376,0.36,0.376,11500.0],["2014-08-15",0.389,0.389,0.378,0.381,48000.0],["2014-08-18",0.396,0.396,0.38,0.38,24100.0],["2014-08-19",0.391,0.4,0.386,0.4,205700.0],["2014-08-20",0.4,0.4,0.4,0.4,0.0],["2014-08-21",0.403,0.403,0.403,0.403,5000.0],["2014-08-22",0.385,0.386,0.385,0.386,150000.0],["2014-08-25",0.39,0.39,0.39,0.39,0.0],["2014-08-26",0.517,0.517,0.48,0.48,94400.0],["2014-08-27",0.49,0.49,0.474,0.48,28200.0],["2014-08-28",0.48,0.48,0.48,0.48,0.0],["2014-08-29",0.482,0.483,0.475,0.475,50600.0],["2014-09-02",0.489,0.489,0.456,0.456,15700.0],["2014-09-03",0.453,0.453,0.43,0.43,5000.0],["2014-09-04",0.411,0.411,0.411,0.411,15000.0],["2014-09-05",0.435,0.449,0.435,0.44,124000.0],["2014-09-08",0.44,0.44,0.44,0.44,0.0],["2014-09-09",0.405,0.427,0.4,0.42,181000.0],["2014-09-10",0.425,0.425,0.425,0.425,5000.0],["2014-09-11",0.441,0.441,0.441,0.441,150000.0],["2014-09-12",0.44,0.44,0.44,0.44,0.0],["2014-09-15",0.428,0.437,0.428,0.437,9400.0],["2014-09-16",0.44,0.44,0.44,0.44,0.0],["2014-09-17",0.396,0.398,0.383,0.387,13500.0],["2014-09-18",0.39,0.39,0.39,0.39,0.0],["2014-09-19",0.363,0.363,0.363,0.363,10000.0],["2014-09-22",0.347,0.347,0.347,0.347,10000.0],["2014-09-23",0.35,0.35,0.35,0.35,0.0],["2014-09-24",0.35,0.35,0.35,0.35,0.0],["2014-09-25",0.336,0.336,0.336,0.336,400.0],["2014-09-26",0.32,0.321,0.32,0.321,6000.0],["2014-09-29",0.336,0.347,0.336,0.347,297500.0],["2014-09-30",0.35,0.35,0.35,0.35,0.0],["2014-10-01",0.371,0.381,0.367,0.381,7100.0],["2014-10-02",0.366,0.366,0.366,0.366,2000.0],["2014-10-03",0.37,0.37,0.37,0.37,0.0],["2014-10-06",0.37,0.37,0.37,0.37,0.0],["2014-10-07",0.35,0.35,0.35,0.35,500.0],["2014-10-08",0.35,0.35,0.35,0.35,0.0],["2014-10-09",0.334,0.338,0.334,0.334,50000.0],["2014-10-10",0.326,0.326,0.326,0.326,1000.0],["2014-10-13",0.33,0.33,0.33,0.33,0.0],["2014-10-14",0.311,0.311,0.311,0.311,1000.0],["2014-10-15",0.281,0.281,0.281,0.281,6600.0],["2014-10-16",0.286,0.286,0.286,0.286,10000.0],["2014-10-17",0.297,0.297,0.297,0.297,1000.0],["2014-10-20",0.3,0.3,0.3,0.3,0.0],["2014-10-21",0.328,0.328,0.324,0.324,9000.0],["2014-10-22",0.32,0.32,0.32,0.32,0.0],["2014-10-23",0.32,0.32,0.32,0.32,0.0],["2014-10-24",0.326,0.326,0.297,0.297,38500.0],["2014-10-27",0.3,0.3,0.299,0.299,1000.0],["2014-10-28",0.286,0.286,0.284,0.284,17500.0],["2014-10-29",0.282,0.282,0.282,0.282,5000.0],["2014-10-30",0.281,0.285,0.281,0.281,42100.0],["2014-10-31",0.28,0.28,0.28,0.28,0.0],["2014-11-03",0.28,0.28,0.28,0.28,0.0],["2014-11-04",0.28,0.28,0.28,0.28,0.0],["2014-11-05",0.28,0.28,0.28,0.28,0.0],["2014-11-06",0.28,0.28,0.28,0.28,0.0],["2014-11-07",0.323,0.335,0.323,0.335,10500.0],["2014-11-10",0.34,0.34,0.34,0.34,0.0],["2014-11-11",0.399,0.399,0.399,0.399,60000.0],["2014-11-12",0.426,0.431,0.4,0.404,197000.0],["2014-11-13",0.4,0.4,0.4,0.4,0.0],["2014-11-14",0.403,0.41,0.384,0.41,17800.0],["2014-11-17",0.41,0.41,0.41,0.41,0.0],["2014-11-18",0.375,0.375,0.375,0.375,7900.0],["2014-11-19",0.378,0.378,0.378,0.378,10500.0],["2014-11-20",0.374,0.374,0.374,0.374,500.0],["2014-11-21",0.373,0.377,0.373,0.377,26000.0],["2014-11-24",0.37,0.37,0.366,0.367,39000.0],["2014-11-25",0.377,0.377,0.377,0.377,19000.0],["2014-11-26",0.377,0.377,0.37,0.37,55000.0],["2014-11-28",0.37,0.37,0.37,0.37,0.0],["2014-12-01",0.37,0.37,0.37,0.37,0.0],["2014-12-02",0.37,0.37,0.37,0.37,0.0],["2014-12-03",0.37,0.37,0.37,0.37,0.0],["2014-12-04",0.37,0.37,0.37,0.37,0.0],["2014-12-05",0.37,0.37,0.37,0.37,0.0],["2014-12-08",0.37,0.37,0.37,0.37,0.0],["2014-12-09",0.37,0.37,0.37,0.37,0.0],["2014-12-10",0.301,0.301,0.301,0.301,400.0],["2014-12-11",0.329,0.329,0.328,0.328,3000.0],["2014-12-12",0.33,0.33,0.33,0.33,0.0],["2014-12-15",0.33,0.33,0.33,0.33,0.0],["2014-12-16",0.33,0.33,0.33,0.33,0.0],["2014-12-17",0.33,0.33,0.33,0.33,0.0],["2014-12-18",0.33,0.33,0.33,0.33,0.0],["2014-12-19",0.33,0.33,0.33,0.33,0.0],["2014-12-22",0.33,0.33,0.33,0.33,0.0],["2014-12-23",0.33,0.33,0.33,0.33,0.0],["2014-12-24",0.3,0.3,0.3,0.3,5700.0],["2014-12-26",0.3,0.3,0.3,0.3,0.0],["2014-12-29",0.3,0.3,0.3,0.3,0.0],["2014-12-30",0.3,0.3,0.3,0.3,0.0],["2014-12-31",0.3,0.3,0.3,0.3,0.0],["2015-01-02",0.3,0.3,0.3,0.3,0.0],["2015-01-05",0.318,0.318,0.318,0.318,1000.0],["2015-01-06",0.32,0.32,0.32,0.32,0.0],["2015-01-07",0.32,0.32,0.32,0.32,0.0],["2015-01-08",0.32,0.32,0.32,0.32,0.0],["2015-01-09",0.32,0.32,0.32,0.32,0.0],["2015-01-12",0.309,0.309,0.309,0.309,7000.0],["2015-01-13",0.31,0.31,0.295,0.298,16500.0],["2015-01-14",0.3,0.3,0.3,0.3,0.0],["2015-01-15",0.3,0.3,0.3,0.3,0.0],["2015-01-16",0.276,0.278,0.276,0.278,3500.0],["2015-01-20",0.28,0.28,0.28,0.28,0.0],["2015-01-21",0.285,0.289,0.274,0.278,219000.0],["2015-01-22",0.28,0.28,0.28,0.28,0.0],["2015-01-23",0.28,0.28,0.28,0.28,0.0],["2015-01-26",0.273,0.273,0.269,0.269,3400.0],["2015-01-27",0.276,0.276,0.276,0.276,50000.0],["2015-01-28",0.275,0.279,0.275,0.278,19000.0],["2015-01-29",0.278,0.28,0.272,0.28,91000.0],["2015-01-30",0.277,0.277,0.277,0.277,45000.0],["2015-02-02",0.279,0.279,0.275,0.275,7700.0],["2015-02-03",0.28,0.28,0.28,0.28,0.0],["2015-02-04",0.28,0.28,0.28,0.28,0.0],["2015-02-05",0.28,0.28,0.28,0.28,0.0],["2015-02-06",0.28,0.28,0.28,0.28,0.0],["2015-02-09",0.29,0.29,0.29,0.29,2000.0],["2015-02-10",0.29,0.29,0.29,0.29,0.0],["2015-02-11",0.29,0.29,0.29,0.29,0.0],["2015-02-12",0.29,0.29,0.29,0.29,0.0],["2015-02-13",0.29,0.29,0.29,0.29,0.0],["2015-02-17",0.29,0.29,0.29,0.29,0.0],["2015-02-18",0.315,0.318,0.314,0.318,471700.0],["2015-02-19",0.31,0.31,0.31,0.31,13000.0],["2015-02-20",0.31,0.31,0.31,0.31,0.0],["2015-02-23",0.31,0.31,0.31,0.31,0.0],["2015-02-24",0.289,0.289,0.289,0.289,100000.0],["2015-02-25",0.34,0.344,0.34,0.344,27500.0],["2015-02-26",0.343,0.343,0.343,0.343,72500.0],["2015-02-27",0.34,0.34,0.34,0.34,0.0],["2015-03-02",0.34,0.34,0.34,0.34,0.0],["2015-03-03",0.361,0.361,0.361,0.361,5000.0],["2015-03-04",0.36,0.36,0.36,0.36,0.0],["2015-03-05",0.36,0.36,0.36,0.36,0.0],["2015-03-06",0.36,0.36,0.36,0.36,0.0],["2015-03-09",0.36,0.36,0.36,0.36,0.0],["2015-03-10",0.36,0.36,0.36,0.36,0.0],["2015-03-11",0.338,0.342,0.338,0.342,80000.0],["2015-03-12",0.34,0.34,0.34,0.34,0.0],["2015-03-13",0.335,0.335,0.335,0.335,4000.0],["2015-03-16",0.349,0.353,0.336,0.336,53000.0],["2015-03-17",0.349,0.349,0.349,0.349,4000.0],["2015-03-18",0.348,0.348,0.337,0.337,7000.0],["2015-03-19",0.34,0.34,0.34,0.34,0.0],["2015-03-20",0.345,0.345,0.336,0.336,62000.0],["2015-03-23",0.34,0.34,0.34,0.34,0.0],["2015-03-24",0.34,0.34,0.34,0.34,0.0],["2015-03-25",0.377,0.377,0.373,0.377,75000.0],["2015-03-26",0.353,0.369,0.353,0.369,57000.0],["2015-03-27",0.37,0.37,0.353,0.369,13600.0],["2015-03-30",0.37,0.4,0.37,0.4,65000.0],["2015-03-31",0.416,0.416,0.416,0.416,2000.0],["2015-04-01",0.42,0.42,0.42,0.42,0.0],["2015-04-02",0.418,0.418,0.418,0.418,40000.0],["2015-04-06",0.391,0.406,0.391,0.403,78300.0],["2015-04-07",0.403,0.437,0.403,0.429,76000.0],["2015-04-08",0.452,0.46,0.427,0.427,43300.0],["2015-04-09",0.43,0.43,0.43,0.43,0.0],["2015-04-10",0.43,0.43,0.43,0.43,0.0],["2015-04-13",0.395,0.411,0.395,0.403,180500.0],["2015-04-14",0.4,0.4,0.4,0.4,0.0],["2015-04-15",0.409,0.409,0.409,0.409,500.0],["2015-04-16",0.41,0.41,0.41,0.41,0.0],["2015-04-17",0.41,0.41,0.41,0.41,0.0],["2015-04-20",0.406,0.406,0.406,0.406,20000.0],["2015-04-21",0.412,0.412,0.412,0.412,40000.0],["2015-04-22",0.421,0.43,0.421,0.427,42000.0],["2015-04-23",0.471,0.504,0.464,0.482,121900.0],["2015-04-24",0.514,0.557,0.512,0.512,63500.0],["2015-04-27",0.515,0.529,0.515,0.529,2200.0],["2015-04-28",0.477,0.477,0.46,0.46,16600.0],["2015-04-29",0.46,0.46,0.46,0.46,0.0],["2015-04-30",0.452,0.452,0.452,0.452,2000.0],["2015-05-01",0.444,0.444,0.444,0.444,14600.0],["2015-05-04",0.425,0.427,0.425,0.427,6000.0],["2015-05-05",0.438,0.438,0.438,0.438,6100.0],["2015-05-06",0.461,0.462,0.461,0.462,2000.0],["2015-05-07",0.451,0.451,0.451,0.451,4000.0],["2015-05-08",0.45,0.45,0.45,0.45,0.0],["2015-05-11",0.449,0.449,0.449,0.449,1000.0],["2015-05-12",0.45,0.45,0.45,0.45,0.0],["2015-05-13",0.44,0.44,0.437,0.437,20000.0],["2015-05-14",0.445,0.447,0.445,0.447,11900.0],["2015-05-15",0.45,0.45,0.45,0.45,0.0],["2015-05-18",0.45,0.45,0.45,0.45,0.0],["2015-05-19",0.427,0.427,0.427,0.427,4000.0],["2015-05-20",0.438,0.438,0.438,0.438,2000.0],["2015-05-21",0.44,0.44,0.44,0.44,0.0],["2015-05-22",0.44,0.44,0.44,0.44,0.0],["2015-05-26",0.412,0.415,0.412,0.413,15000.0],["2015-05-27",0.41,0.41,0.41,0.41,0.0],["2015-05-28",0.434,0.436,0.434,0.436,15200.0],["2015-05-29",0.427,0.427,0.427,0.427,1100.0],["2015-06-01",0.426,0.426,0.426,0.426,3000.0],["2015-06-02",0.416,0.421,0.416,0.421,4600.0],["2015-06-03",0.411,0.411,0.411,0.411,1000.0],["2015-06-04",0.412,0.42,0.412,0.414,52000.0],["2015-06-05",0.41,0.41,0.41,0.41,0.0],["2015-06-08",0.41,0.41,0.41,0.41,0.0],["2015-06-09",0.41,0.41,0.41,0.41,0.0],["2015-06-10",0.41,0.41,0.41,0.41,0.0],["2015-06-11",0.483,0.525,0.482,0.525,15700.0],["2015-06-12",0.516,0.546,0.498,0.546,22700.0],["2015-06-15",0.603,0.621,0.571,0.619,143400.0],["2015-06-16",0.63,0.63,0.588,0.605,24100.0],["2015-06-17",0.62,0.62,0.612,0.615,5400.0],["2015-06-18",0.672,0.672,0.627,0.627,35100.0],["2015-06-19",0.609,0.614,0.592,0.608,17400.0],["2015-06-22",0.625,0.625,0.611,0.611,4200.0],["2015-06-23",0.607,0.618,0.604,0.618,9200.0],["2015-06-24",0.604,0.604,0.601,0.602,12400.0],["2015-06-25",0.637,0.637,0.637,0.637,9300.0],["2015-06-26",0.641,0.677,0.641,0.677,13900.0],["2015-06-29",0.655,0.705,0.655,0.69,6800.0],["2015-06-30",0.679,0.679,0.635,0.635,13500.0],["2015-07-01",0.64,0.64,0.64,0.64,0.0],["2015-07-02",0.642,0.642,0.626,0.631,3400.0],["2015-07-06",0.596,0.604,0.589,0.604,36400.0],["2015-07-07",0.585,0.585,0.577,0.585,204800.0],["2015-07-08",0.602,0.602,0.602,0.602,15000.0],["2015-07-09",0.59,0.596,0.571,0.596,17100.0],["2015-07-10",0.611,0.611,0.611,0.611,10000.0],["2015-07-13",0.675,0.675,0.654,0.673,104000.0],["2015-07-14",0.67,0.67,0.67,0.67,0.0],["2015-07-15",0.653,0.653,0.653,0.653,7500.0],["2015-07-16",0.64,0.644,0.62,0.644,15800.0],["2015-07-17",0.64,0.64,0.64,0.64,0.0],["2015-07-20",0.58,0.58,0.537,0.55,54200.0],["2015-07-21",0.55,0.55,0.55,0.55,0.0],["2015-07-22",0.541,0.7,0.541,0.7,4800.0],["2015-07-23",0.549,0.7,0.549,0.7,7500.0],["2015-07-24",0.7,0.7,0.518,0.518,169900.0],["2015-07-27",0.544,0.544,0.5,0.5,21100.0],["2015-07-28",0.534,0.534,0.534,0.534,3500.0],["2015-07-29",0.555,0.555,0.555,0.555,1000.0],["2015-07-30",0.513,0.528,0.513,0.528,5000.0],["2015-07-31",0.51,0.547,0.5,0.547,21000.0],["2015-08-03",0.55,0.55,0.55,0.55,0.0],["2015-08-04",0.52,0.52,0.52,0.52,400.0],["2015-08-05",0.565,0.565,0.56,0.56,37100.0],["2015-08-06",0.56,0.56,0.56,0.56,66500.0],["2015-08-07",0.557,0.58,0.55,0.56,213500.0],["2015-08-10",0.58,0.61,0.58,0.609,65800.0],["2015-08-11",0.6,0.63,0.59,0.63,175700.0],["2015-08-12",0.606,0.613,0.606,0.606,82500.0],["2015-08-13",0.61,0.615,0.608,0.61,157800.0],["2015-08-14",0.571,0.578,0.57,0.578,90000.0],["2015-08-17",0.58,0.58,0.58,0.58,0.0],["2015-08-18",0.591,0.591,0.591,0.591,500.0],["2015-08-19",0.599,0.599,0.591,0.591,5100.0],["2015-08-20",0.59,0.59,0.59,0.59,0.0],["2015-08-21",0.567,0.567,0.567,0.567,1000.0],["2015-08-24",0.54,0.54,0.54,0.54,6000.0],["2015-08-25",0.53,0.53,0.516,0.516,5800.0],["2015-08-26",0.491,0.491,0.462,0.462,25400.0],["2015-08-27",0.472,0.479,0.472,0.479,25500.0],["2015-08-28",0.494,0.494,0.494,0.494,600.0],["2015-08-31",0.495,0.495,0.495,0.495,2100.0],["2015-09-01",0.527,0.527,0.519,0.519,3200.0],["2015-09-02",0.52,0.52,0.52,0.52,0.0],["2015-09-03",0.52,0.52,0.52,0.52,0.0],["2015-09-04",0.466,0.473,0.466,0.472,14500.0],["2015-09-08",0.47,0.47,0.47,0.47,0.0],["2015-09-09",0.518,0.518,0.507,0.511,6500.0],["2015-09-10",0.51,0.51,0.51,0.51,0.0],["2015-09-11",0.514,0.514,0.514,0.514,25000.0],["2015-09-14",0.526,0.531,0.526,0.531,9000.0],["2015-09-15",0.531,0.531,0.515,0.515,2500.0],["2015-09-16",0.52,0.52,0.52,0.52,0.0],["2015-09-17",0.498,0.498,0.498,0.498,5500.0],["2015-09-18",0.496,0.5,0.496,0.5,2200.0],["2015-09-21",0.5,0.5,0.5,0.5,0.0],["2015-09-22",0.469,0.47,0.469,0.47,5000.0],["2015-09-23",0.514,0.515,0.514,0.515,24000.0],["2015-09-24",0.52,0.52,0.52,0.52,0.0],["2015-09-25",0.52,0.52,0.52,0.52,0.0],["2015-09-28",0.52,0.52,0.52,0.52,0.0],["2015-09-29",0.435,0.435,0.423,0.428,16500.0],["2015-09-30",0.454,0.467,0.454,0.467,25000.0],["2015-10-01",0.47,0.47,0.47,0.47,2500.0],["2015-10-02",0.468,0.468,0.468,0.468,20000.0],["2015-10-05",0.514,0.514,0.514,0.514,1000.0],["2015-10-06",0.532,0.532,0.519,0.519,79900.0],["2015-10-07",0.57,0.57,0.57,0.57,15000.0],["2015-10-08",0.577,0.625,0.57,0.605,212000.0],["2015-10-09",0.6,0.6,0.6,0.6,0.0],["2015-10-12",0.6,0.6,0.6,0.6,0.0],["2015-10-13",0.639,0.639,0.605,0.605,154000.0],["2015-10-14",0.59,0.598,0.59,0.59,45000.0],["2015-10-15",0.596,0.6,0.578,0.578,5600.0],["2015-10-16",0.598,0.598,0.583,0.583,7900.0],["2015-10-19",0.58,0.58,0.58,0.58,0.0],["2015-10-20",0.596,0.604,0.576,0.576,34500.0],["2015-10-21",0.535,0.535,0.535,0.535,5000.0],["2015-10-22",0.6,0.601,0.544,0.545,28400.0],["2015-10-23",0.571,0.571,0.571,0.571,1200.0],["2015-10-26",0.558,0.569,0.534,0.534,14200.0],["2015-10-27",0.533,0.533,0.533,0.533,1200.0],["2015-10-28",0.585,0.585,0.564,0.564,20500.0],["2015-10-29",0.566,0.59,0.56,0.56,186200.0],["2015-10-30",0.552,0.552,0.538,0.539,13900.0],["2015-11-02",0.553,0.56,0.529,0.529,157200.0],["2015-11-03",0.53,0.53,0.53,0.53,0.0],["2015-11-04",0.53,0.53,0.53,0.53,0.0],["2015-11-05",0.542,0.545,0.542,0.545,8400.0],["2015-11-06",0.531,0.539,0.531,0.539,3800.0],["2015-11-09",0.545,0.545,0.54,0.54,3100.0],["2015-11-10",0.54,0.54,0.54,0.54,0.0],["2015-11-11",0.554,0.554,0.554,0.554,100000.0],["2015-11-12",0.539,0.539,0.539,0.539,2000.0],["2015-11-13",0.54,0.54,0.54,0.54,0.0],["2015-11-16",0.54,0.54,0.54,0.54,0.0],["2015-11-17",0.523,0.523,0.523,0.523,400.0],["2015-11-18",0.52,0.52,0.52,0.52,0.0],["2015-11-19",0.479,0.479,0.461,0.461,10900.0],["2015-11-20",0.471,0.482,0.471,0.482,900.0],["2015-11-23",0.479,0.479,0.479,0.479,2200.0],["2015-11-24",0.48,0.48,0.48,0.48,10000.0],["2015-11-25",0.464,0.48,0.464,0.47,26300.0],["2015-11-27",0.469,0.469,0.466,0.466,22600.0],["2015-11-30",0.48,0.484,0.475,0.482,26900.0],["2015-12-01",0.48,0.48,0.48,0.48,57500.0],["2015-12-02",0.483,0.483,0.483,0.483,20000.0],["2015-12-03",0.467,0.484,0.467,0.484,6000.0],["2015-12-04",0.484,0.484,0.484,0.484,500.0],["2015-12-07",0.469,0.47,0.435,0.44,137500.0],["2015-12-08",0.44,0.44,0.44,0.44,0.0],["2015-12-09",0.448,0.448,0.407,0.407,60500.0],["2015-12-10",0.43,0.435,0.43,0.43,28200.0],["2015-12-11",0.43,0.43,0.43,0.43,15000.0],["2015-12-14",0.43,0.43,0.43,0.43,0.0],["2015-12-15",0.44,0.44,0.44,0.44,1000.0],["2015-12-16",0.459,0.474,0.459,0.474,20000.0],["2015-12-17",0.468,0.468,0.468,0.468,5000.0],["2015-12-18",0.474,0.474,0.474,0.474,1400.0],["2015-12-21",0.496,0.506,0.485,0.485,27400.0],["2015-12-22",0.49,0.49,0.49,0.49,0.0],["2015-12-23",0.495,0.495,0.486,0.495,6400.0],["2015-12-24",0.494,0.494,0.481,0.49,7700.0],["2015-12-28",0.517,0.517,0.517,0.517,4000.0],["2015-12-29",0.508,0.51,0.482,0.482,29900.0],["2015-12-30",0.493,0.502,0.493,0.499,4000.0],["2015-12-31",0.494,0.508,0.494,0.508,4000.0],["2016-01-04",0.509,0.52,0.507,0.519,16300.0],["2016-01-05",0.535,0.535,0.517,0.531,25600.0],["2016-01-06",0.528,0.528,0.513,0.513,68600.0],["2016-01-07",0.522,0.522,0.506,0.513,15800.0],["2016-01-08",0.548,0.564,0.536,0.56,19000.0],["2016-01-11",0.587,0.587,0.54,0.54,55300.0],["2016-01-12",0.544,0.544,0.544,0.544,600.0],["2016-01-13",0.558,0.571,0.545,0.545,55800.0],["2016-01-14",0.549,0.563,0.532,0.548,35000.0],["2016-01-15",0.538,0.538,0.484,0.499,28000.0],["2016-01-19",0.519,0.519,0.5,0.514,49600.0],["2016-01-20",0.497,0.51,0.475,0.506,211200.0],["2016-01-21",0.505,0.517,0.5,0.5,25200.0],["2016-01-22",0.538,0.54,0.532,0.532,10500.0],["2016-01-25",0.537,0.54,0.516,0.54,13100.0],["2016-01-26",0.55,0.566,0.55,0.566,2000.0],["2016-01-27",0.556,0.573,0.556,0.568,11500.0],["2016-01-28",0.574,0.574,0.564,0.564,25800.0],["2016-01-29",0.566,0.573,0.559,0.559,24400.0],["2016-02-01",0.568,0.569,0.539,0.569,30300.0],["2016-02-02",0.563,0.609,0.563,0.609,64100.0],["2016-02-03",0.609,0.613,0.603,0.613,142100.0],["2016-02-04",0.611,0.617,0.606,0.617,39800.0],["2016-02-05",0.612,0.618,0.6,0.6,36400.0],["2016-02-08",0.62,0.64,0.615,0.633,22000.0],["2016-02-09",0.64,0.702,0.64,0.694,173000.0],["2016-02-10",0.702,0.715,0.66,0.66,39800.0],["2016-02-11",0.646,0.656,0.634,0.64,25700.0],["2016-02-12",0.65,0.658,0.648,0.658,29100.0],["2016-02-16",0.643,0.654,0.618,0.645,39000.0],["2016-02-17",0.644,0.658,0.643,0.653,39000.0],["2016-02-18",0.659,0.66,0.65,0.66,23500.0],["2016-02-19",0.686,0.686,0.68,0.684,13100.0],["2016-02-22",0.705,0.745,0.702,0.745,110400.0],["2016-02-23",0.739,0.739,0.7,0.72,45600.0],["2016-02-24",0.71,0.72,0.697,0.72,7300.0],["2016-02-25",0.72,0.729,0.709,0.729,18500.0],["2016-02-26",0.727,0.727,0.698,0.7,13500.0],["2016-02-29",0.7,0.7,0.7,0.7,0.0],["2016-03-01",0.725,0.726,0.709,0.716,6500.0],["2016-03-02",0.699,0.724,0.699,0.724,2000.0],["2016-03-03",0.93,0.936,0.88,0.913,485100.0],["2016-03-04",0.92,0.973,0.892,0.965,126400.0],["2016-03-07",0.999,1.09,0.99,1.072,148500.0],["2016-03-08",1.141,1.15,1.08,1.12,191800.0],["2016-03-09",1.071,1.071,1.013,1.02,62100.0],["2016-03-10",1.02,1.03,0.982,1.0,35800.0],["2016-03-11",1.053,1.08,1.04,1.08,72300.0],["2016-03-14",1.076,1.081,1.03,1.03,94100.0],["2016-03-15",1.03,1.037,0.991,0.997,111600.0],["2016-03-16",0.992,1.0,0.956,1.0,39800.0],["2016-03-17",1.0,1.1,1.0,1.1,88300.0],["2016-03-18",1.123,1.137,1.08,1.085,208600.0],["2016-03-21",1.076,1.092,1.05,1.062,96300.0],["2016-03-22",1.066,1.08,1.011,1.011,57600.0],["2016-03-23",1.009,1.02,0.996,0.996,78600.0],["2016-03-24",0.998,1.08,0.995,1.08,68300.0],["2016-03-28",1.1,1.134,1.06,1.08,70200.0],["2016-03-29",1.093,1.12,1.093,1.12,19600.0],["2016-03-30",1.152,1.31,1.14,1.308,139300.0],["2016-03-31",1.37,1.39,1.32,1.345,101300.0],["2016-04-01",1.35,1.534,1.348,1.45,184500.0],["2016-04-04",1.55,1.62,1.5,1.513,409000.0],["2016-04-05",1.5,1.5,1.42,1.43,128500.0],["2016-04-06",1.433,1.5,1.373,1.5,163400.0],["2016-04-07",1.49,1.52,1.475,1.5,191200.0],["2016-04-08",1.51,1.56,1.501,1.56,47000.0],["2016-04-11",1.6,1.774,1.6,1.771,217800.0],["2016-04-12",1.79,1.963,1.79,1.95,214100.0],["2016-04-13",1.94,1.945,1.84,1.901,144000.0],["2016-04-14",1.95,2.14,1.92,2.11,209800.0],["2016-04-15",2.089,2.1,2.045,2.058,116900.0],["2016-04-18",0.615,2.112,0.615,1.85,126700.0],["2016-04-19",1.909,1.909,1.712,1.81,143900.0],["2016-04-20",1.739,1.903,1.7,1.903,313600.0],["2016-04-21",1.89,1.89,1.82,1.87,52600.0],["2016-04-22",1.82,1.82,1.7,1.72,223000.0],["2016-04-25",1.7,1.71,1.59,1.675,149900.0],["2016-04-26",1.66,1.73,1.656,1.72,37300.0],["2016-04-27",1.718,1.79,1.718,1.72,31800.0],["2016-04-28",1.78,1.78,1.729,1.76,17400.0],["2016-04-29",1.76,1.829,1.73,1.77,64400.0],["2016-05-02",1.8,1.83,1.74,1.749,71500.0],["2016-05-03",1.754,1.754,1.69,1.734,87400.0],["2016-05-04",1.69,1.73,1.676,1.7,47600.0],["2016-05-05",1.84,1.84,1.762,1.83,271600.0],["2016-05-06",1.815,1.947,1.808,1.925,36800.0],["2016-05-09",0.447,1.884,0.447,1.87,28100.0],["2016-05-10",0.43,1.87,0.43,1.76,17200.0],["2016-05-11",0.414,1.753,0.414,1.678,94300.0],["2016-05-12",0.62,1.739,0.62,1.668,18200.0],["2016-05-13",0.685,1.683,0.685,1.65,25100.0],["2016-05-16",1.817,1.979,1.817,1.91,81100.0],["2016-05-17",1.908,1.91,1.85,1.88,146000.0],["2016-05-18",1.827,1.83,1.77,1.77,277900.0],["2016-05-19",1.806,1.87,1.78,1.829,293300.0],["2016-05-20",1.798,1.849,1.798,1.83,53800.0],["2016-05-23",1.798,1.8,1.77,1.77,26000.0],["2016-05-24",1.782,1.782,1.749,1.759,17400.0],["2016-05-25",1.76,1.76,1.66,1.69,108700.0],["2016-05-26",1.674,1.72,1.666,1.68,38900.0],["2016-05-27",1.699,1.72,1.68,1.715,18000.0],["2016-05-31",1.75,1.825,1.709,1.825,27100.0],["2016-06-01",1.814,1.83,1.791,1.82,36400.0],["2016-06-02",1.829,2.01,1.829,1.917,593600.0],["2016-06-03",1.92,2.0,1.92,1.92,25100.0],["2016-06-06",1.94,2.07,1.94,2.02,315800.0],["2016-06-07",2.01,2.11,2.01,2.11,142000.0],["2016-06-08",2.17,2.248,2.14,2.245,199000.0],["2016-06-09",2.25,2.25,2.151,2.221,70000.0],["2016-06-10",2.2,2.22,2.12,2.14,69400.0],["2016-06-13",2.119,2.187,2.07,2.156,95500.0],["2016-06-14",2.14,2.14,2.01,2.02,165400.0],["2016-06-15",2.01,2.039,1.978,1.98,43700.0],["2016-06-16",1.96,2.0,1.91,2.0,122300.0],["2016-06-17",2.02,2.111,1.991,2.111,8300.0],["2016-06-20",2.15,2.159,2.073,2.139,110700.0],["2016-06-21",2.143,2.143,2.06,2.09,66800.0],["2016-06-22",2.085,2.1,2.033,2.044,34800.0],["2016-06-23",2.045,2.07,2.02,2.035,15100.0],["2016-06-24",1.925,2.019,1.91,1.93,159300.0],["2016-06-27",1.825,1.882,1.745,1.824,351500.0],["2016-06-28",1.82,1.945,1.82,1.945,38300.0],["2016-06-29",1.956,1.98,1.92,1.96,60100.0],["2016-06-30",2.002,2.06,1.967,2.06,33200.0],["2016-07-01",1.97,2.08,1.97,2.06,9900.0],["2016-07-05",2.025,2.026,1.97,1.97,43700.0],["2016-07-06",1.96,1.96,1.92,1.94,29600.0],["2016-07-07",1.964,1.979,1.918,1.918,24800.0],["2016-07-08",1.92,1.953,1.88,1.902,44500.0],["2016-07-11",1.903,1.93,1.898,1.91,77200.0],["2016-07-12",1.89,1.914,1.87,1.914,17500.0],["2016-07-13",1.94,2.03,1.94,1.98,32800.0],["2016-07-14",1.992,1.992,1.95,1.972,4100.0],["2016-07-15",1.95,1.965,1.92,1.92,31500.0],["2016-07-18",1.929,1.929,1.84,1.84,95100.0],["2016-07-19",1.914,1.917,1.81,1.81,136000.0],["2016-07-20",1.81,1.911,1.776,1.81,89700.0],["2016-07-21",1.824,1.911,1.78,1.79,37700.0],["2016-07-22",1.778,1.82,1.778,1.8,13900.0],["2016-07-25",1.783,1.8,1.682,1.707,34000.0],["2016-07-26",1.7,1.89,1.632,1.72,42800.0],["2016-07-27",1.76,1.77,1.72,1.72,15100.0],["2016-07-28",1.722,1.734,1.72,1.727,21600.0],["2016-07-29",1.86,1.86,1.72,1.784,24000.0],["2016-08-01",1.81,1.81,1.743,1.743,5300.0],["2016-08-02",1.79,1.793,1.72,1.72,29600.0],["2016-08-03",1.73,1.754,1.7,1.754,17800.0],["2016-08-04",1.749,1.788,1.749,1.77,9600.0],["2016-08-05",1.735,1.763,1.735,1.76,4000.0],["2016-08-08",1.79,1.86,1.79,1.854,26600.0],["2016-08-09",1.836,1.85,1.83,1.849,17800.0],["2016-08-10",1.76,1.874,1.76,1.87,11600.0],["2016-08-11",1.929,2.005,1.924,1.97,35900.0],["2016-08-12",1.973,1.985,1.902,1.92,43100.0],["2016-08-15",1.899,1.899,1.861,1.897,23500.0],["2016-08-16",1.867,1.904,1.86,1.904,5700.0],["2016-08-17",1.95,1.95,1.907,1.92,46200.0],["2016-08-18",1.91,1.92,1.91,1.92,2000.0],["2016-08-19",1.93,1.93,1.876,1.876,1900.0],["2016-08-22",1.875,1.885,1.83,1.83,16000.0],["2016-08-23",1.85,1.869,1.827,1.869,8900.0],["2016-08-24",1.81,1.816,1.788,1.79,17200.0],["2016-08-25",1.756,1.8,1.73,1.767,23400.0],["2016-08-26",1.793,1.793,1.75,1.76,7300.0],["2016-08-29",1.789,1.82,1.789,1.82,41700.0],["2016-08-30",1.808,1.808,1.762,1.783,12200.0],["2016-08-31",1.75,1.75,1.705,1.73,86000.0],["2016-09-01",1.76,1.76,1.74,1.75,22000.0],["2016-09-02",1.778,1.81,1.76,1.767,61100.0],["2016-09-06",1.76,1.83,1.76,1.8,14600.0],["2016-09-07",1.782,1.826,1.741,1.741,23400.0],["2016-09-08",1.747,1.749,1.68,1.728,29700.0],["2016-09-09",1.69,1.69,1.65,1.67,26200.0],["2016-09-12",1.628,1.68,1.619,1.641,14400.0],["2016-09-13",1.64,1.644,1.571,1.606,36700.0],["2016-09-14",1.605,1.62,1.56,1.564,165000.0],["2016-09-15",1.541,1.543,1.494,1.494,109100.0],["2016-09-16",1.497,1.497,1.398,1.464,57600.0],["2016-09-19",1.478,1.519,1.47,1.513,73400.0],["2016-09-20",1.519,1.565,1.502,1.563,49800.0],["2016-09-21",1.594,1.6,1.551,1.578,61000.0],["2016-09-22",1.574,1.599,1.57,1.599,15800.0],["2016-09-23",1.521,1.53,1.51,1.523,26800.0],["2016-09-26",1.528,1.528,1.45,1.454,33500.0],["2016-09-27",1.45,1.45,1.4,1.433,31900.0],["2016-09-28",1.42,1.512,1.409,1.51,39200.0],["2016-09-29",1.55,1.55,1.511,1.518,20800.0],["2016-09-30",1.519,1.52,1.519,1.519,5800.0],["2016-10-03",1.5,1.51,1.44,1.44,17800.0],["2016-10-04",1.425,1.425,1.32,1.37,312500.0],["2016-10-05",1.33,1.37,1.33,1.358,31900.0],["2016-10-06",1.32,1.32,1.191,1.227,213000.0],["2016-10-07",1.247,1.41,1.247,1.382,150600.0],["2016-10-10",1.39,1.47,1.39,1.47,16500.0],["2016-10-11",1.42,1.42,1.292,1.295,23600.0],["2016-10-12",1.32,1.336,1.32,1.325,11100.0],["2016-10-13",1.273,1.327,1.273,1.327,19700.0],["2016-10-14",1.311,1.36,1.31,1.36,37800.0],["2016-10-17",1.345,1.377,1.345,1.36,132500.0],["2016-10-18",1.353,1.353,1.338,1.35,101500.0],["2016-10-19",1.337,1.35,1.33,1.33,5600.0],["2016-10-20",1.299,1.319,1.292,1.319,7100.0],["2016-10-21",1.273,1.28,1.242,1.28,44900.0],["2016-10-24",1.2,1.238,1.151,1.18,91200.0],["2016-10-25",1.187,1.2,1.16,1.161,221600.0],["2016-10-26",1.155,1.164,1.15,1.16,13300.0],["2016-10-27",1.214,1.228,1.2,1.213,21000.0],["2016-10-28",1.257,1.267,1.2,1.21,21100.0],["2016-10-31",1.22,1.238,1.175,1.206,55200.0],["2016-11-01",1.198,1.21,1.14,1.155,50000.0],["2016-11-02",1.144,1.159,1.109,1.12,34800.0],["2016-11-03",1.109,1.11,1.085,1.085,13000.0],["2016-11-04",1.073,1.1,1.054,1.1,17500.0],["2016-11-07",1.066,1.082,1.06,1.075,13900.0],["2016-11-08",1.084,1.16,1.084,1.13,21700.0],["2016-11-09",1.12,1.15,1.094,1.096,170200.0],["2016-11-10",1.152,1.21,1.149,1.203,16300.0],["2016-11-11",1.23,1.25,1.15,1.17,23800.0],["2016-11-14",1.199,1.199,1.121,1.14,32600.0],["2016-11-15",1.169,1.213,1.169,1.199,10800.0],["2016-11-16",1.219,1.275,1.215,1.22,49400.0],["2016-11-17",1.26,1.473,1.26,1.44,53000.0],["2016-11-18",1.45,1.48,1.357,1.385,29600.0],["2016-11-21",1.391,1.444,1.383,1.39,90600.0],["2016-11-22",1.39,1.39,1.35,1.369,8800.0],["2016-11-23",1.333,1.353,1.33,1.33,81400.0],["2016-11-25",1.295,1.33,1.295,1.3,17000.0],["2016-11-28",1.329,1.393,1.31,1.37,80400.0],["2016-11-29",1.389,1.421,1.378,1.42,22000.0],["2016-11-30",1.429,1.429,1.412,1.417,55200.0],["2016-12-01",1.435,1.459,1.431,1.431,13300.0],["2016-12-02",1.426,1.54,1.426,1.51,149300.0],["2016-12-05",1.507,1.54,1.498,1.527,46900.0],["2016-12-06",1.56,1.56,1.52,1.549,55700.0],["2016-12-07",1.55,1.623,1.55,1.62,49300.0],["2016-12-08",1.67,1.69,1.6,1.67,30400.0],["2016-12-09",1.663,1.774,1.663,1.765,46600.0],["2016-12-12",1.83,1.83,1.64,1.664,27100.0],["2016-12-13",1.638,1.757,1.638,1.754,54300.0],["2016-12-14",1.788,1.8,1.713,1.713,13200.0],["2016-12-15",1.71,1.719,1.682,1.69,69700.0],["2016-12-16",1.729,1.739,1.683,1.697,105600.0],["2016-12-19",1.65,1.66,1.562,1.6,99200.0],["2016-12-20",1.653,1.702,1.653,1.68,32200.0],["2016-12-21",1.678,1.68,1.65,1.65,39600.0],["2016-12-22",1.649,1.729,1.649,1.723,81400.0],["2016-12-23",1.73,1.73,1.696,1.696,61900.0],["2016-12-27",1.681,1.73,1.68,1.68,160500.0],["2016-12-28",1.678,1.688,1.62,1.686,76600.0],["2016-12-29",1.694,1.729,1.683,1.707,130700.0],["2016-12-30",1.702,1.73,1.702,1.721,33300.0],["2017-01-03",1.73,1.881,1.72,1.865,85300.0],["2017-01-04",1.88,1.937,1.88,1.9,100700.0],["2017-01-05",1.915,2.01,1.915,1.99,74200.0],["2017-01-06",1.991,2.028,1.961,2.028,39800.0],["2017-01-09",2.07,2.15,2.05,2.13,153100.0],["2017-01-10",2.217,2.305,2.19,2.257,255900.0],["2017-01-11",2.259,2.349,2.24,2.25,212600.0],["2017-01-12",2.255,2.42,2.24,2.41,112500.0],["2017-01-13",2.42,2.54,2.42,2.54,271300.0],["2017-01-17",2.54,2.545,2.4,2.44,205200.0],["2017-01-18",2.378,2.378,2.234,2.295,190100.0],["2017-01-19",2.247,2.49,2.247,2.49,81200.0],["2017-01-20",2.492,2.548,2.42,2.436,43000.0],["2017-01-23",2.5,2.55,2.45,2.52,87800.0],["2017-01-24",2.54,2.816,2.54,2.807,264700.0],["2017-01-25",2.83,2.87,2.7,2.775,137100.0],["2017-01-26",2.765,2.779,2.69,2.732,70800.0],["2017-01-27",2.74,2.789,2.72,2.756,29800.0],["2017-01-30",2.65,2.79,2.579,2.579,120000.0],["2017-01-31",2.55,2.75,2.55,2.75,92100.0],["2017-02-01",2.641,2.69,2.52,2.597,143700.0],["2017-02-02",2.58,2.627,2.576,2.598,79000.0],["2017-02-03",2.588,2.62,2.58,2.59,39900.0],["2017-02-06",2.5,2.616,2.5,2.569,49600.0],["2017-02-07",2.554,2.72,2.54,2.663,63000.0],["2017-02-08",2.715,2.84,2.715,2.81,28700.0],["2017-02-09",2.852,2.865,2.82,2.86,153300.0],["2017-02-10",2.966,3.04,2.91,3.021,108600.0],["2017-02-13",3.012,3.202,3.0,3.202,136800.0],["2017-02-14",3.261,3.399,3.179,3.179,236900.0],["2017-02-15",3.192,3.202,3.0,3.109,154100.0],["2017-02-16",3.05,3.053,2.932,2.956,208800.0],["2017-02-17",2.984,3.121,2.984,3.089,56500.0],["2017-02-21",3.115,3.115,2.931,3.04,253200.0],["2017-02-22",3.01,3.029,2.98,3.02,66000.0],["2017-02-23",3.033,3.081,2.965,2.97,101800.0],["2017-02-24",2.905,2.98,2.693,2.94,393600.0],["2017-02-27",2.906,3.091,2.84,3.052,232800.0],["2017-02-28",3.05,3.05,2.85,2.874,145000.0],["2017-03-01",2.812,2.94,2.81,2.94,173100.0],["2017-03-02",2.949,2.949,2.807,2.827,95700.0],["2017-03-03",2.751,2.8,2.65,2.671,308400.0],["2017-03-06",2.44,2.605,2.248,2.42,524100.0],["2017-03-07",2.42,2.673,2.401,2.673,94100.0],["2017-03-08",2.68,2.732,2.5,2.51,67900.0],["2017-03-09",2.5,2.56,2.385,2.43,61400.0],["2017-03-10",2.436,2.477,2.42,2.47,31100.0],["2017-03-13",2.47,2.57,2.47,2.52,31900.0],["2017-03-14",2.54,2.54,2.44,2.44,19500.0],["2017-03-15",2.46,2.58,2.46,2.51,45800.0],["2017-03-16",2.584,2.64,2.53,2.62,113500.0],["2017-03-17",2.691,2.7,2.59,2.61,96700.0],["2017-03-20",2.65,2.759,2.563,2.563,84500.0],["2017-03-21",2.547,2.56,2.41,2.441,74400.0],["2017-03-22",2.42,2.42,2.281,2.366,96800.0],["2017-03-23",2.35,2.39,2.315,2.33,27300.0],["2017-03-24",2.355,2.37,2.321,2.349,23400.0],["2017-03-27",2.35,2.37,2.3,2.341,29900.0],["2017-03-28",2.359,2.4,2.34,2.381,61200.0],["2017-03-29",2.423,2.46,2.35,2.35,108900.0],["2017-03-30",2.38,2.396,2.3,2.349,94300.0],["2017-03-31",2.401,2.401,2.341,2.35,9300.0],["2017-04-03",2.367,2.39,2.32,2.347,76400.0],["2017-04-04",2.4,2.4,2.324,2.324,17200.0],["2017-04-05",2.32,2.43,2.32,2.36,25600.0],["2017-04-06",2.32,2.35,2.32,2.35,21400.0],["2017-04-07",2.38,2.41,2.375,2.4,33000.0],["2017-04-10",2.397,2.63,2.397,2.596,132600.0],["2017-04-11",2.599,2.637,2.539,2.56,81000.0],["2017-04-12",2.55,2.55,2.47,2.477,32900.0],["2017-04-13",2.468,2.479,2.401,2.414,40100.0],["2017-04-17",2.406,2.413,2.37,2.413,55000.0],["2017-04-18",2.41,2.41,2.37,2.4,50700.0],["2017-04-19",2.395,2.395,2.31,2.31,32500.0],["2017-04-20",2.37,2.37,2.296,2.325,23100.0],["2017-04-21",2.314,2.318,2.28,2.309,37000.0],["2017-04-24",2.298,2.33,2.28,2.29,129900.0],["2017-04-25",2.32,2.32,2.25,2.3,48400.0],["2017-04-26",2.276,2.307,2.25,2.274,42800.0],["2017-04-27",2.25,2.28,2.25,2.26,116400.0],["2017-04-28",2.281,2.281,2.128,2.18,78800.0],["2017-05-01",2.2,2.2,2.135,2.14,25000.0],["2017-05-02",2.14,2.17,2.1,2.132,32500.0],["2017-05-03",2.147,2.159,2.12,2.12,21600.0],["2017-05-04",2.141,2.141,2.061,2.081,73400.0],["2017-05-05",2.067,2.22,2.06,2.209,66200.0],["2017-05-08",2.189,2.392,2.13,2.37,126400.0],["2017-05-09",2.38,2.405,2.27,2.28,105000.0],["2017-05-10",2.295,2.369,2.295,2.366,70400.0],["2017-05-11",2.37,2.45,2.37,2.44,60100.0],["2017-05-12",2.449,3.195,2.28,2.335,80300.0],["2017-05-15",2.38,2.412,2.33,2.334,81300.0],["2017-05-16",2.331,2.447,2.331,2.427,80200.0],["2017-05-17",2.47,2.49,2.29,2.31,120000.0],["2017-05-18",2.25,2.34,2.24,2.28,99700.0],["2017-05-19",2.29,2.4,2.29,2.4,155800.0],["2017-05-22",2.41,2.845,2.41,2.5,170100.0],["2017-05-23",2.6,2.6,2.34,2.37,130500.0],["2017-05-24",2.41,2.41,2.22,2.29,342300.0],["2017-05-25",2.283,2.335,2.24,2.25,148200.0],["2017-05-26",2.27,2.35,2.265,2.3,91800.0],["2017-05-30",2.3,2.303,2.16,2.18,125800.0],["2017-05-31",2.18,2.29,2.18,2.27,71800.0],["2017-06-01",2.27,2.326,2.27,2.28,76900.0],["2017-06-02",2.273,2.29,2.19,2.19,49300.0],["2017-06-05",2.19,2.2,2.133,2.155,35700.0],["2017-06-06",2.14,2.2,2.08,2.16,89900.0],["2017-06-07",2.17,2.25,2.09,2.16,85100.0],["2017-06-08",2.17,2.2,2.15,2.189,54600.0],["2017-06-09",2.2,2.228,2.17,2.18,69700.0],["2017-06-12",2.23,2.23,2.18,2.21,41000.0],["2017-06-13",2.24,2.24,2.2,2.24,93200.0],["2017-06-14",2.24,2.243,2.2,2.23,43400.0],["2017-06-15",2.25,2.25,2.17,2.17,48000.0],["2017-06-16",2.16,2.19,2.02,2.03,130100.0],["2017-06-19",2.02,2.03,1.86,1.88,199100.0],["2017-06-20",1.83,1.99,1.82,1.93,442400.0],["2017-06-21",1.98,2.01,1.92,1.95,176500.0],["2017-06-22",1.94,2.02,1.94,2.01,21600.0],["2017-06-23",2.04,2.06,2.0,2.06,91700.0],["2017-06-26",2.08,2.12,2.03,2.04,81500.0],["2017-06-27",2.03,2.087,2.03,2.03,87900.0],["2017-06-28",2.05,2.101,2.04,2.06,42000.0],["2017-06-29",2.05,2.06,2.02,2.03,94400.0],["2017-06-30",2.12,2.25,2.12,2.19,130300.0],["2017-07-03",2.21,2.53,2.209,2.32,121700.0],["2017-07-05",2.37,2.39,2.297,2.36,120100.0],["2017-07-06",2.35,2.409,2.28,2.3,105600.0],["2017-07-07",2.3,2.3,2.16,2.22,240800.0],["2017-07-10",2.21,2.29,2.19,2.28,65900.0],["2017-07-11",2.26,2.4,2.26,2.37,70100.0],["2017-07-12",2.4,2.4,2.32,2.33,114200.0],["2017-07-13",2.338,2.35,2.31,2.33,38900.0],["2017-07-14",2.34,2.35,2.29,2.33,49000.0],["2017-07-17",2.35,2.51,2.34,2.51,93300.0],["2017-07-18",2.53,2.53,2.42,2.47,84300.0],["2017-07-19",2.46,2.523,2.46,2.51,75000.0],["2017-07-20",2.51,2.51,2.46,2.47,93800.0],["2017-07-21",2.47,2.47,2.39,2.41,69300.0],["2017-07-24",2.45,2.45,2.28,2.35,180500.0],["2017-07-25",2.31,2.42,2.31,2.41,169100.0],["2017-07-26",2.45,2.45,2.35,2.4,59000.0],["2017-07-27",2.42,2.5,2.379,2.38,119600.0],["2017-07-28",2.45,2.46,2.4,2.42,52300.0],["2017-07-31",2.46,2.63,2.46,2.53,448300.0],["2017-08-01",2.6,2.66,2.49,2.63,169500.0],["2017-08-02",2.6,2.63,2.48,2.48,119500.0],["2017-08-03",2.5,2.5,2.3,2.33,303200.0],["2017-08-04",2.3,2.44,2.25,2.43,318400.0],["2017-08-07",2.65,2.65,2.48,2.51,93400.0],["2017-08-08",2.53,2.53,2.33,2.35,182800.0],["2017-08-09",2.4,2.4,2.3,2.3,114900.0],["2017-08-10",2.32,2.32,2.14,2.18,229400.0],["2017-08-11",2.2,2.24,2.2,2.21,44800.0],["2017-08-14",2.23,2.25,2.06,2.14,75400.0],["2017-08-15",2.14,2.149,2.1,2.11,107600.0],["2017-08-16",2.19,2.215,2.11,2.2,68500.0],["2017-08-17",2.21,2.25,2.2,2.23,25700.0],["2017-08-18",2.25,2.27,2.18,2.18,46100.0],["2017-08-21",2.15,2.18,2.13,2.17,237300.0],["2017-08-22",2.15,2.2,2.14,2.15,48200.0],["2017-08-23",2.14,2.22,2.12,2.22,222100.0],["2017-08-24",2.23,2.29,2.221,2.28,67700.0],["2017-08-25",2.29,2.31,2.244,2.28,42000.0],["2017-08-28",2.28,2.28,2.24,2.27,185700.0],["2017-08-29",2.3,2.31,2.23,2.3,132800.0],["2017-08-30",2.35,2.35,2.24,2.24,45600.0],["2017-08-31",2.26,2.34,2.26,2.33,74100.0],["2017-09-01",2.3,2.4,2.3,2.4,127000.0],["2017-09-05",2.39,2.43,2.302,2.309,44800.0],["2017-09-06",2.31,2.4,2.3,2.4,36100.0],["2017-09-07",2.43,2.46,2.37,2.45,65700.0],["2017-09-08",2.44,2.44,2.37,2.389,78900.0],["2017-09-11",2.45,2.45,2.376,2.44,58200.0],["2017-09-12",2.43,2.43,2.4,2.42,86200.0],["2017-09-13",2.42,2.53,2.41,2.53,107600.0],["2017-09-14",2.52,2.52,2.44,2.46,60900.0],["2017-09-15",2.48,2.52,2.45,2.47,46200.0],["2017-09-18",2.5,2.5,2.44,2.44,39800.0],["2017-09-19",2.47,2.47,2.35,2.374,36100.0],["2017-09-20",2.38,2.38,2.33,2.33,18000.0],["2017-09-21",2.35,2.35,2.3,2.309,114000.0],["2017-09-22",2.32,2.36,2.3,2.31,55700.0],["2017-09-25",2.32,2.32,2.22,2.23,74900.0],["2017-09-26",2.23,2.28,2.22,2.23,53200.0],["2017-09-27",2.27,2.27,2.18,2.192,43300.0],["2017-09-28",2.21,2.25,2.2,2.25,55600.0],["2017-09-29",2.25,2.25,2.21,2.22,54300.0],["2017-10-02",2.22,2.247,2.21,2.247,12300.0],["2017-10-03",2.25,2.27,2.21,2.218,76500.0],["2017-10-04",2.2,2.21,2.18,2.21,47200.0],["2017-10-05",2.2,2.2,2.18,2.18,38700.0],["2017-10-06",2.18,2.2,2.17,2.19,36300.0],["2017-10-09",2.22,2.22,2.17,2.19,30700.0],["2017-10-10",2.2,2.28,2.19,2.21,27900.0],["2017-10-11",2.2,2.21,2.17,2.19,41900.0],["2017-10-12",2.2,2.22,2.19,2.206,86000.0],["2017-10-13",2.22,2.22,2.18,2.19,38200.0],["2017-10-16",2.2,2.2,2.1,2.148,526800.0],["2017-10-17",2.17,2.18,2.12,2.18,122600.0],["2017-10-18",2.19,2.31,2.19,2.23,77900.0],["2017-10-19",2.24,2.25,2.16,2.19,129400.0],["2017-10-20",2.18,2.18,2.14,2.16,71600.0],["2017-10-23",2.17,2.17,2.12,2.12,41000.0],["2017-10-24",2.11,2.13,2.1,2.13,54300.0],["2017-10-25",2.15,2.15,2.09,2.11,36300.0],["2017-10-26",2.09,2.1,2.08,2.1,31000.0],["2017-10-27",2.08,2.09,1.931,1.935,243800.0],["2017-10-30",2.08,2.12,1.92,1.92,172500.0],["2017-10-31",1.94,1.94,1.86,1.88,286000.0],["2017-11-01",1.96,1.99,1.85,1.99,529100.0],["2017-11-02",2.0,2.08,1.92,1.93,382000.0],["2017-11-03",1.92,1.98,1.91,1.92,137600.0],["2017-11-06",1.95,1.98,1.9,1.96,268300.0],["2017-11-07",1.98,1.98,1.898,1.94,109100.0],["2017-11-08",1.92,1.96,1.92,1.92,214700.0],["2017-11-09",1.98,2.43,1.98,2.43,772100.0],["2017-11-10",2.47,2.47,2.25,2.32,377200.0],["2017-11-13",2.35,2.35,2.22,2.22,235500.0],["2017-11-14",2.23,2.23,2.16,2.18,200700.0],["2017-11-15",2.14,2.182,2.02,2.07,501200.0],["2017-11-16",2.09,2.19,2.09,2.15,354800.0],["2017-11-17",2.15,2.35,2.15,2.34,252100.0],["2017-11-20",2.36,2.465,2.29,2.32,337500.0],["2017-11-21",2.3,2.45,2.3,2.45,273500.0],["2017-11-22",2.38,2.69,2.38,2.66,597200.0],["2017-11-24",2.66,2.66,2.53,2.58,327800.0],["2017-11-27",2.55,2.56,2.33,2.36,721200.0],["2017-11-28",2.35,2.49,2.27,2.46,435500.0],["2017-11-29",2.48,2.49,2.33,2.35,123300.0],["2017-11-30",2.35,2.45,2.27,2.39,183800.0],["2017-12-01",2.42,2.44,2.34,2.35,186100.0],["2017-12-04",2.4,2.74,2.4,2.73,817300.0],["2017-12-05",2.77,2.78,2.62,2.68,240100.0],["2017-12-06",2.65,2.65,2.44,2.47,410000.0],["2017-12-07",2.46,2.53,2.46,2.49,311000.0],["2017-12-08",2.5,2.6,2.47,2.6,174700.0],["2017-12-11",2.65,2.78,2.63,2.74,467500.0],["2017-12-12",2.78,2.78,2.58,2.63,185800.0],["2017-12-13",2.65,2.65,2.6,2.65,123500.0],["2017-12-14",2.65,2.79,2.63,2.75,318400.0],["2017-12-15",2.84,2.84,2.69,2.69,525500.0],["2017-12-18",2.75,2.75,2.67,2.69,223500.0],["2017-12-19",2.75,2.75,2.64,2.655,442300.0],["2017-12-20",2.71,2.71,2.6,2.66,193900.0],["2017-12-21",2.67,2.685,2.628,2.66,146100.0],["2017-12-22",2.71,2.71,2.48,2.52,556600.0],["2017-12-26",2.55,2.77,2.55,2.71,276300.0],["2017-12-27",2.73,2.73,2.51,2.52,296900.0],["2017-12-28",2.54,2.6,2.48,2.58,135100.0],["2017-12-29",2.58,2.59,2.53,2.56,94700.0],["2018-01-02",2.57,2.74,2.57,2.72,306900.0],["2018-01-03",2.75,2.79,2.65,2.7,154900.0],["2018-01-04",2.75,2.8,2.66,2.8,117800.0],["2018-01-05",2.85,2.85,2.74,2.81,167400.0],["2018-01-08",2.8,2.84,2.71,2.74,301600.0],["2018-01-09",2.7,2.71,2.56,2.61,381500.0],["2018-01-10",2.62,2.65,2.54,2.59,370500.0],["2018-01-11",2.64,2.66,2.51,2.55,214200.0],["2018-01-12",2.57,2.6,2.51,2.53,219700.0],["2018-01-16",2.55,2.55,2.28,2.32,825600.0],["2018-01-17",2.3,2.5,2.3,2.37,219600.0],["2018-01-18",2.59,2.59,2.28,2.28,263200.0],["2018-01-19",2.32,2.37,2.29,2.32,116900.0],["2018-01-22",2.35,2.35,2.29,2.315,223100.0],["2018-01-23",2.31,2.31,2.27,2.3,113700.0],["2018-01-24",2.3,2.37,2.29,2.365,263000.0],["2018-01-25",2.42,2.42,2.313,2.325,161600.0],["2018-01-26",2.35,2.36,2.31,2.32,121700.0],["2018-01-29",2.29,2.34,2.29,2.31,105900.0],["2018-01-30",2.39,2.39,2.27,2.275,201100.0],["2018-01-31",2.26,2.34,2.25,2.3,172200.0],["2018-02-01",2.3,2.32,2.25,2.31,112700.0],["2018-02-02",2.28,2.29,2.2,2.23,212200.0],["2018-02-05",2.23,2.23,2.09,2.11,466900.0],["2018-02-06",2.07,2.17,2.06,2.13,258600.0],["2018-02-07",2.12,2.14,2.08,2.13,176300.0],["2018-02-08",2.12,2.13,2.07,2.095,467300.0],["2018-02-09",2.13,2.13,2.06,2.11,290600.0],["2018-02-12",2.1,2.14,2.08,2.11,130000.0],["2018-02-13",2.1,2.21,2.1,2.21,212000.0],["2018-02-14",2.2,2.3,2.19,2.27,97600.0],["2018-02-15",2.29,2.29,2.145,2.19,135600.0],["2018-02-16",2.19,2.2,2.14,2.18,84700.0],["2018-02-20",2.19,2.19,2.089,2.09,124000.0],["2018-02-21",2.09,2.16,2.08,2.14,272600.0],["2018-02-22",2.17,2.17,2.11,2.12,94500.0],["2018-02-23",2.11,2.158,2.11,2.15,40900.0],["2018-02-26",2.18,2.18,2.13,2.15,53600.0],["2018-02-27",2.15,2.15,2.11,2.13,16900.0],["2018-02-28",2.11,2.13,2.06,2.08,113600.0],["2018-03-01",2.1,2.17,2.061,2.12,124500.0],["2018-03-02",2.09,2.17,2.09,2.11,187500.0],["2018-03-05",2.095,2.12,2.07,2.09,171200.0],["2018-03-06",2.08,2.13,2.07,2.08,113200.0],["2018-03-07",2.06,2.15,2.06,2.08,128400.0],["2018-03-08",2.09,2.098,2.07,2.08,178000.0],["2018-03-09",2.08,2.1,2.05,2.09,232700.0],["2018-03-12",2.08,2.12,2.07,2.08,370500.0],["2018-03-13",2.08,2.15,2.07,2.07,120300.0],["2018-03-14",2.07,2.12,2.07,2.08,150400.0],["2018-03-15",2.08,2.09,2.03,2.04,201000.0],["2018-03-16",2.07,2.08,2.03,2.08,348000.0],["2018-03-19",2.07,2.07,2.03,2.03,633700.0],["2018-03-20",2.03,2.04,2.0,2.0,67100.0],["2018-03-21",2.0,2.07,2.0,2.06,60900.0],["2018-03-22",2.07,2.08,2.03,2.08,96700.0],["2018-03-23",2.08,2.08,1.943,1.95,294400.0],["2018-03-26",1.95,2.02,1.94,1.99,100500.0],["2018-03-27",1.98,1.98,1.82,1.82,347900.0],["2018-03-28",1.8,1.87,1.73,1.73,374800.0],["2018-03-29",1.7,1.78,1.68,1.7,589600.0],["2018-04-02",1.71,1.77,1.67,1.7,506400.0],["2018-04-03",1.7,1.787,1.65,1.76,243500.0],["2018-04-04",1.75,1.83,1.71,1.83,364900.0],["2018-04-05",1.85,2.0,1.801,2.0,346400.0],["2018-04-06",2.0,2.0,1.81,1.82,637400.0],["2018-04-09",1.85,1.93,1.76,1.87,384300.0],["2018-04-10",1.88,1.94,1.846,1.9,394700.0],["2018-04-11",1.92,2.03,1.9,1.96,287200.0],["2018-04-12",1.98,1.99,1.9,1.94,332400.0],["2018-04-13",1.94,1.94,1.81,1.85,290900.0],["2018-04-16",1.88,2.0,1.846,2.0,359800.0],["2018-04-17",2.08,2.14,1.96,2.13,313400.0],["2018-04-18",2.16,2.17,1.99,2.02,448700.0],["2018-04-19",2.01,2.11,2.01,2.04,205700.0],["2018-04-20",2.08,2.15,2.009,2.15,144400.0],["2018-04-23",2.15,2.16,2.08,2.16,158200.0],["2018-04-24",2.15,2.15,2.04,2.05,235400.0],["2018-04-25",2.03,2.06,2.015,2.03,113500.0],["2018-04-26",2.05,2.07,2.0,2.03,129700.0],["2018-04-27",2.03,2.06,1.988,2.06,164700.0],["2018-04-30",2.07,2.07,1.96,2.03,109300.0],["2018-05-01",2.03,2.03,1.89,1.98,650900.0],["2018-05-02",2.0,2.18,1.95,2.149,803700.0],["2018-05-03",2.16,2.16,2.03,2.06,184600.0],["2018-05-04",2.05,2.06,2.0,2.03,193600.0],["2018-05-07",2.04,2.05,1.945,1.96,224400.0],["2018-05-08",1.95,1.99,1.93,1.95,169600.0],["2018-05-09",1.98,2.03,1.95,1.96,213100.0],["2018-05-10",2.01,2.05,1.92,2.02,430500.0],["2018-05-11",2.02,2.03,1.97,2.0,224300.0],["2018-05-14",2.03,2.03,1.96,2.0,193100.0],["2018-05-15",2.01,2.01,1.883,1.9,345400.0],["2018-05-16",1.88,1.94,1.85,1.89,408000.0],["2018-05-17",1.93,1.93,1.852,1.91,217700.0],["2018-05-18",1.91,1.915,1.87,1.9,658700.0],["2018-05-21",1.94,1.992,1.94,1.99,139700.0],["2018-05-22",2.0,2.01,1.92,1.96,208300.0],["2018-05-23",1.94,1.96,1.9,1.94,163700.0],["2018-05-24",1.94,1.97,1.9,1.97,153900.0],["2018-05-25",1.97,1.97,1.9,1.97,175900.0],["2018-05-29",1.94,1.94,1.8,1.84,344600.0],["2018-05-30",1.83,1.95,1.83,1.92,139100.0],["2018-05-31",1.9,1.95,1.89,1.89,241000.0],["2018-06-01",1.91,2.08,1.89,2.06,281400.0],["2018-06-04",2.06,2.24,1.96,2.23,399200.0],["2018-06-05",2.24,2.26,2.16,2.23,361200.0],["2018-06-06",2.22,2.36,2.2,2.3,734900.0],["2018-06-07",2.28,2.35,2.176,2.18,174100.0],["2018-06-08",2.13,2.32,2.13,2.25,594200.0],["2018-06-11",2.29,2.29,2.19,2.25,236600.0],["2018-06-12",2.28,2.28,2.2,2.24,420300.0],["2018-06-13",2.25,2.29,2.11,2.275,371600.0],["2018-06-14",2.3,2.3,2.165,2.19,152200.0],["2018-06-15",2.21,2.21,2.06,2.1,316100.0],["2018-06-18",2.11,2.11,2.0,2.06,412400.0],["2018-06-19",2.02,2.04,1.99,2.0,245300.0],["2018-06-20",2.0,2.07,2.0,2.005,148500.0],["2018-06-21",2.0,2.02,1.96,1.965,285400.0],["2018-06-22",1.99,2.01,1.96,1.99,198300.0],["2018-06-25",2.0,2.0,1.88,1.9,270100.0],["2018-06-26",1.89,1.93,1.86,1.87,361900.0],["2018-06-27",1.87,1.93,1.8,1.8,536200.0],["2018-06-28",1.82,1.87,1.78,1.81,307000.0],["2018-06-29",1.85,1.9,1.819,1.86,129000.0],["2018-07-02",1.85,1.975,1.85,1.93,106300.0],["2018-07-03",1.96,1.96,1.88,1.92,69400.0],["2018-07-05",1.89,2.05,1.89,1.95,134300.0],["2018-07-06",1.95,1.995,1.938,1.99,172700.0],["2018-07-09",2.04,2.04,1.94,1.97,187100.0],["2018-07-10",1.99,1.99,1.94,1.95,69900.0],["2018-07-11",1.95,1.98,1.91,1.925,89800.0],["2018-07-12",1.95,1.96,1.92,1.96,81000.0],["2018-07-13",1.95,1.96,1.9,1.9,77200.0],["2018-07-16",1.9,1.95,1.9,1.94,138800.0],["2018-07-17",1.97,1.97,1.9,1.94,84900.0],["2018-07-18",1.96,1.97,1.89,1.9,301100.0],["2018-07-19",1.9,1.91,1.82,1.84,240500.0],["2018-07-20",1.83,1.88,1.83,1.85,124500.0],["2018-07-23",1.88,1.88,1.78,1.86,238600.0],["2018-07-24",1.87,1.87,1.78,1.79,346100.0],["2018-07-25",1.79,1.86,1.79,1.85,96400.0],["2018-07-26",1.88,2.05,1.88,1.99,520600.0],["2018-07-27",2.03,2.03,1.92,1.98,425800.0],["2018-07-30",1.99,1.99,1.92,1.94,122200.0],["2018-07-31",1.96,2.0,1.93,1.995,364400.0],["2018-08-01",2.0,2.069,1.965,1.99,237300.0],["2018-08-02",2.02,2.07,2.0,2.07,355400.0],["2018-08-03",2.16,2.16,2.03,2.07,414700.0],["2018-08-06",2.07,2.2,2.07,2.13,182800.0],["2018-08-07",2.14,2.14,2.055,2.07,298300.0],["2018-08-08",2.07,2.07,1.95,1.97,434400.0],["2018-08-09",2.01,2.09,1.98,2.07,343200.0],["2018-08-10",2.06,2.06,1.969,2.01,288000.0],["2018-08-13",2.01,2.01,1.9,1.9,216500.0],["2018-08-14",1.9,1.97,1.9,1.95,153200.0],["2018-08-15",1.95,1.955,1.89,1.93,738200.0],["2018-08-16",1.95,1.99,1.94,1.96,142900.0],["2018-08-17",1.94,1.94,1.91,1.91,200600.0],["2018-08-20",1.93,1.95,1.9,1.92,266300.0],["2018-08-21",1.92,1.94,1.86,1.87,257400.0],["2018-08-22",1.87,1.91,1.87,1.9,111500.0],["2018-08-23",1.9,1.93,1.88,1.92,375500.0],["2018-08-24",1.9,1.94,1.88,1.89,889600.0],["2018-08-27",1.91,1.955,1.9,1.91,196200.0],["2018-08-28",1.92,1.93,1.86,1.89,279400.0],["2018-08-29",1.89,1.92,1.87,1.88,154600.0],["2018-08-30",1.9,1.93,1.84,1.91,235600.0],["2018-08-31",1.92,1.94,1.9,1.94,280400.0],["2018-09-04",1.96,1.96,1.88,1.9,633900.0],["2018-09-05",1.9,1.9,1.81,1.82,302700.0],["2018-09-06",1.82,1.85,1.785,1.79,540500.0],["2018-09-07",1.8,1.8,1.74,1.8,385400.0],["2018-09-10",1.8,1.88,1.8,1.82,168800.0],["2018-09-11",1.84,1.84,1.74,1.8,185800.0],["2018-09-12",1.81,1.94,1.81,1.92,612100.0],["2018-09-13",1.93,2.02,1.88,2.02,795500.0],["2018-09-14",2.02,2.03,1.95,1.97,255600.0],["2018-09-17",1.98,2.08,1.97,2.08,357200.0],["2018-09-18",2.1,2.18,2.06,2.16,522000.0],["2018-09-19",2.18,2.19,2.08,2.11,152200.0],["2018-09-20",2.13,2.16,2.04,2.08,180900.0],["2018-09-21",2.09,2.13,2.08,2.11,189700.0],["2018-09-24",2.1,2.13,2.06,2.06,82200.0],["2018-09-25",2.05,2.11,2.05,2.08,63000.0],["2018-09-26",2.03,2.06,1.96,1.96,187800.0],["2018-09-27",2.01,2.03,1.94,1.98,356200.0],["2018-09-28",1.99,2.08,1.99,2.05,156800.0],["2018-10-01",2.06,2.15,2.05,2.13,282700.0],["2018-10-02",2.15,2.17,2.13,2.16,151400.0],["2018-10-03",2.16,2.29,2.16,2.28,322000.0],["2018-10-04",2.26,2.3,2.19,2.22,296700.0],["2018-10-05",2.24,2.275,2.21,2.24,83200.0],["2018-10-08",2.2,2.28,2.15,2.24,151800.0],["2018-10-09",2.23,2.251,2.11,2.11,219800.0],["2018-10-10",2.12,2.14,2.04,2.06,287300.0],["2018-10-11",2.04,2.04,1.97,1.99,550300.0],["2018-10-12",1.99,2.03,1.97,1.98,359400.0],["2018-10-15",2.0,2.09,1.98,2.09,256800.0],["2018-10-16",2.11,2.13,2.02,2.11,215400.0],["2018-10-17",2.12,2.12,2.03,2.1,131000.0],["2018-10-18",2.08,2.09,2.0,2.0,144100.0],["2018-10-19",2.03,2.04,2.0,2.03,219300.0],["2018-10-22",2.04,2.04,1.96,1.98,125900.0],["2018-10-23",1.96,1.96,1.87,1.93,208700.0],["2018-10-24",1.92,1.98,1.85,1.87,171700.0],["2018-10-25",1.88,1.91,1.83,1.84,258200.0],["2018-10-26",1.84,1.88,1.83,1.88,418700.0],["2018-10-29",1.9,2.015,1.88,1.91,286100.0],["2018-10-30",1.91,1.93,1.86,1.92,196200.0],["2018-10-31",1.94,2.08,1.92,2.06,380200.0],["2018-11-01",2.1,2.124,2.06,2.12,147200.0],["2018-11-02",2.16,2.17,2.09,2.14,250600.0],["2018-11-05",2.14,2.53,2.13,2.46,1205000.0],["2018-11-06",2.51,2.51,2.28,2.34,674600.0],["2018-11-07",2.38,2.51,2.31,2.47,1275100.0],["2018-11-08",2.5,2.5,2.32,2.355,230700.0],["2018-11-09",2.35,2.37,2.25,2.28,623100.0],["2018-11-12",2.3,2.3,2.1,2.13,410600.0],["2018-11-13",2.14,2.23,2.09,2.13,349700.0],["2018-11-14",2.19,2.19,2.04,2.08,415600.0],["2018-11-15",2.08,2.24,2.08,2.2,434800.0],["2018-11-16",2.19,2.21,2.13,2.13,239000.0],["2018-11-19",2.13,2.31,2.13,2.23,381000.0],["2018-11-20",2.2,2.26,2.14,2.18,228700.0],["2018-11-21",2.18,2.31,2.18,2.28,329200.0],["2018-11-23",2.3,2.3,2.05,2.07,337100.0],["2018-11-26",2.12,2.12,2.04,2.08,595700.0],["2018-11-27",2.1,2.1,1.99,2.04,274800.0],["2018-11-28",2.06,2.23,2.04,2.23,322100.0],["2018-11-29",2.26,2.26,2.17,2.2,95200.0],["2018-11-30",2.2,2.2,2.1,2.13,402800.0],["2018-12-03",2.14,2.27,2.14,2.18,391700.0],["2018-12-04",2.19,2.27,2.11,2.13,405600.0],["2018-12-06",2.13,2.13,2.02,2.08,345100.0],["2018-12-07",2.07,2.1,2.04,2.05,306200.0],["2018-12-10",2.03,2.07,2.0,2.05,502100.0],["2018-12-11",2.1,2.13,2.0,2.0,268200.0],["2018-12-12",2.06,2.07,2.01,2.06,291500.0],["2018-12-13",2.06,2.06,2.0,2.015,231200.0],["2018-12-14",2.0,2.0,1.91,1.935,702500.0],["2018-12-17",1.92,1.95,1.76,1.8,646800.0],["2018-12-18",1.79,1.86,1.75,1.75,528000.0],["2018-12-19",1.75,1.84,1.71,1.74,410700.0],["2018-12-20",1.75,1.78,1.63,1.71,681900.0],["2018-12-21",1.73,1.76,1.63,1.65,696000.0],["2018-12-24",1.62,1.66,1.57,1.57,199000.0],["2018-12-26",1.63,1.78,1.63,1.72,446500.0],["2018-12-27",1.69,1.69,1.59,1.65,848000.0],["2018-12-28",1.7,1.78,1.66,1.75,890800.0],["2018-12-31",1.76,1.782,1.72,1.78,394900.0],["2019-01-02",1.76,1.81,1.7,1.77,271300.0],["2019-01-03",1.76,1.76,1.689,1.72,393300.0],["2019-01-04",1.77,1.85,1.74,1.81,247500.0],["2019-01-07",1.81,1.89,1.8,1.85,306600.0],["2019-01-08",1.88,1.91,1.87,1.87,223000.0],["2019-01-09",1.89,2.0,1.89,1.95,438400.0],["2019-01-10",1.94,1.99,1.89,1.98,350300.0],["2019-01-11",1.95,1.96,1.87,1.88,193100.0],["2019-01-14",1.84,1.88,1.79,1.8,216500.0],["2019-01-15",1.82,1.83,1.78,1.8,269600.0],["2019-01-16",1.84,1.84,1.76,1.78,299500.0],["2019-01-17",1.78,1.79,1.74,1.78,326600.0],["2019-01-18",1.8,1.82,1.75,1.76,314200.0],["2019-01-22",1.76,1.76,1.69,1.73,268000.0],["2019-01-23",1.74,1.76,1.68,1.7,220600.0],["2019-01-24",1.71,1.74,1.68,1.74,214900.0],["2019-01-25",1.76,1.81,1.74,1.8,248400.0],["2019-01-28",1.78,1.8,1.77,1.79,64200.0],["2019-01-29",1.79,1.87,1.79,1.85,158600.0],["2019-01-30",1.87,1.87,1.72,1.75,485200.0],["2019-01-31",1.74,1.77,1.72,1.72,514800.0],["2019-02-01",1.75,1.78,1.71,1.77,226100.0],["2019-02-04",1.76,1.85,1.73,1.83,302700.0],["2019-02-05",1.82,1.98,1.82,1.93,567200.0],["2019-02-06",1.95,1.96,1.86,1.88,147600.0],["2019-02-07",1.88,1.88,1.84,1.86,155000.0],["2019-02-08",1.86,1.86,1.8,1.84,67400.0],["2019-02-11",1.83,1.89,1.83,1.85,286600.0],["2019-02-12",1.87,1.87,1.731,1.76,1007900.0],["2019-02-13",1.78,1.78,1.72,1.75,269900.0],["2019-02-14",1.77,1.78,1.74,1.78,538700.0],["2019-02-15",1.8,1.8,1.73,1.76,236300.0],["2019-02-19",1.74,1.76,1.72,1.74,169800.0],["2019-02-20",1.74,1.77,1.73,1.75,286300.0],["2019-02-21",1.75,1.769,1.72,1.75,426400.0],["2019-02-22",1.74,1.76,1.73,1.74,175000.0],["2019-02-25",1.74,1.76,1.72,1.73,568500.0],["2019-02-26",1.72,1.73,1.599,1.62,1174700.0],["2019-02-27",1.64,1.714,1.64,1.69,174800.0],["2019-02-28",1.68,1.7,1.63,1.64,443900.0],["2019-03-01",1.64,1.652,1.6,1.6,805100.0],["2019-03-04",1.64,1.64,1.54,1.57,677700.0],["2019-03-05",1.55,1.59,1.54,1.57,413800.0],["2019-03-06",1.58,1.62,1.57,1.61,177700.0],["2019-03-07",1.6,1.61,1.58,1.59,192000.0],["2019-03-08",1.6,1.6,1.54,1.56,370300.0],["2019-03-11",1.59,1.59,1.54,1.58,177800.0],["2019-03-12",1.58,1.62,1.58,1.62,129900.0],["2019-03-13",1.63,1.66,1.61,1.65,202300.0],["2019-03-14",1.66,1.72,1.63,1.7,380700.0],["2019-03-15",1.71,1.71,1.67,1.71,187700.0],["2019-03-18",1.72,1.72,1.66,1.69,137300.0],["2019-03-19",1.66,1.731,1.66,1.69,187600.0],["2019-03-20",1.7,1.749,1.68,1.72,241600.0],["2019-03-21",1.74,1.74,1.66,1.71,177400.0],["2019-03-22",1.7,1.7,1.63,1.66,238300.0],["2019-03-25",1.67,1.67,1.58,1.67,179500.0],["2019-03-26",1.68,1.7,1.65,1.65,272400.0],["2019-03-27",1.66,1.66,1.608,1.64,227900.0],["2019-03-28",1.65,1.65,1.6,1.63,280900.0],["2019-03-29",1.64,1.65,1.61,1.62,238100.0],["2019-04-01",1.63,1.71,1.63,1.69,377600.0],["2019-04-02",1.71,1.76,1.7,1.74,330100.0],["2019-04-03",1.7,1.76,1.7,1.75,212500.0],["2019-04-04",1.73,1.78,1.73,1.74,163500.0],["2019-04-05",1.76,1.78,1.74,1.77,300200.0],["2019-04-08",1.76,1.77,1.74,1.75,101000.0],["2019-04-09",1.75,1.81,1.73,1.81,299500.0],["2019-04-10",1.83,1.84,1.78,1.79,98900.0],["2019-04-11",1.78,1.78,1.73,1.75,151500.0],["2019-04-12",1.78,1.78,1.73,1.73,152400.0],["2019-04-15",1.74,1.75,1.65,1.68,246000.0],["2019-04-16",1.7,1.72,1.62,1.64,257700.0],["2019-04-17",1.63,1.65,1.61,1.62,299500.0],["2019-04-18",1.66,1.66,1.6,1.63,422500.0],["2019-04-22",1.66,1.66,1.61,1.64,186100.0],["2019-04-23",1.65,1.65,1.61,1.61,147600.0],["2019-04-24",1.62,1.62,1.57,1.58,629200.0],["2019-04-25",1.57,1.58,1.55,1.56,293800.0],["2019-04-26",1.57,1.58,1.55,1.56,225000.0],["2019-04-29",1.57,1.57,1.54,1.56,324900.0],["2019-04-30",1.563,1.585,1.55,1.58,230500.0],["2019-05-01",1.57,1.575,1.54,1.55,292900.0],["2019-05-02",1.55,1.56,1.5,1.52,517100.0],["2019-05-03",1.53,1.64,1.52,1.64,208100.0],["2019-05-06",1.64,1.64,1.55,1.56,129500.0],["2019-05-07",1.54,1.54,1.5,1.52,247200.0],["2019-05-08",1.52,1.52,1.48,1.5,411100.0],["2019-05-09",1.5,1.5,1.39,1.42,1463500.0],["2019-05-10",1.42,1.52,1.42,1.44,543700.0],["2019-05-13",1.42,1.43,1.36,1.39,512700.0],["2019-05-14",1.39,1.43,1.38,1.43,288100.0],["2019-05-15",1.43,1.43,1.38,1.39,260400.0],["2019-05-16",1.39,1.44,1.38,1.42,313600.0],["2019-05-17",1.43,1.47,1.41,1.46,381300.0],["2019-05-20",1.44,1.53,1.44,1.5,310100.0],["2019-05-21",1.52,1.52,1.45,1.49,480300.0],["2019-05-22",1.51,1.51,1.4,1.42,218100.0],["2019-05-23",1.4,1.43,1.357,1.38,405600.0],["2019-05-24",1.4,1.4,1.345,1.38,819800.0],["2019-05-28",1.38,1.42,1.36,1.41,462900.0],["2019-05-29",1.41,1.43,1.36,1.43,330600.0],["2019-05-30",1.41,1.47,1.41,1.45,322400.0],["2019-05-31",1.5,1.52,1.4,1.52,582300.0],["2019-06-03",1.54,1.57,1.51,1.57,733800.0],["2019-06-04",1.58,1.59,1.505,1.52,262700.0],["2019-06-05",1.55,1.55,1.445,1.49,103200.0],["2019-06-06",1.46,1.54,1.445,1.53,115200.0],["2019-06-07",1.51,1.58,1.51,1.55,129200.0],["2019-06-10",1.54,1.54,1.45,1.45,263100.0],["2019-06-11",1.47,1.5,1.44,1.45,260800.0],["2019-06-12",1.47,1.5,1.435,1.49,494400.0],["2019-06-13",1.5,1.51,1.46,1.46,154300.0],["2019-06-14",1.48,1.52,1.44,1.5,212300.0],["2019-06-17",1.49,1.51,1.46,1.5,386600.0],["2019-06-18",1.51,1.53,1.49,1.53,165300.0],["2019-06-19",1.52,1.54,1.495,1.51,109600.0],["2019-06-20",1.54,1.59,1.52,1.57,375100.0],["2019-06-21",1.55,1.58,1.528,1.56,232600.0],["2019-06-24",1.58,1.59,1.505,1.53,93000.0],["2019-06-25",1.52,1.52,1.48,1.49,342900.0],["2019-06-26",1.49,1.54,1.49,1.54,104700.0],["2019-06-27",1.55,1.585,1.5,1.58,175100.0],["2019-06-28",1.6,1.6,1.54,1.57,314900.0],["2019-07-01",1.54,1.58,1.53,1.57,110100.0],["2019-07-02",1.57,1.62,1.558,1.61,312200.0],["2019-07-03",1.65,1.65,1.595,1.61,381400.0],["2019-07-05",1.59,1.64,1.562,1.59,252400.0],["2019-07-08",1.61,1.61,1.515,1.55,413600.0],["2019-07-09",1.55,1.58,1.49,1.53,309800.0],["2019-07-10",1.54,1.64,1.53,1.63,432600.0],["2019-07-11",1.63,1.64,1.6,1.61,150400.0],["2019-07-12",1.62,1.78,1.61,1.76,1176400.0],["2019-07-15",1.76,1.76,1.62,1.63,851300.0],["2019-07-16",1.65,1.719,1.65,1.71,509800.0],["2019-07-17",1.71,1.71,1.603,1.62,275200.0],["2019-07-18",1.64,1.68,1.619,1.68,208400.0],["2019-07-19",1.67,1.67,1.62,1.64,366400.0],["2019-07-22",1.66,1.66,1.585,1.6,321900.0],["2019-07-23",1.59,1.62,1.52,1.53,399800.0],["2019-07-24",1.54,1.54,1.475,1.49,548900.0],["2019-07-25",1.48,1.51,1.38,1.4,695000.0],["2019-07-26",1.41,1.41,1.38,1.4,361200.0],["2019-07-29",1.41,1.41,1.3,1.33,730700.0],["2019-07-30",1.31,1.39,1.29,1.37,758900.0],["2019-07-31",1.39,1.455,1.38,1.45,391600.0],["2019-08-01",1.47,1.47,1.37,1.4,318000.0],["2019-08-02",1.41,1.41,1.36,1.38,209000.0],["2019-08-05",1.4,1.43,1.37,1.43,159200.0],["2019-08-06",1.35,1.39,1.3,1.31,835100.0],["2019-08-07",1.32,1.33,1.27,1.27,585200.0],["2019-08-08",1.26,1.3,1.25,1.27,309400.0],["2019-08-09",1.26,1.29,1.25,1.26,164900.0],["2019-08-12",1.26,1.26,1.227,1.24,369700.0],["2019-08-13",1.24,1.3,1.23,1.29,509100.0],["2019-08-14",1.29,1.29,1.19,1.21,854800.0],["2019-08-15",1.2,1.24,1.17,1.18,385700.0],["2019-08-16",1.18,1.22,1.15,1.19,451800.0],["2019-08-19",1.2,1.27,1.2,1.23,255000.0],["2019-08-20",1.27,1.27,1.23,1.26,228300.0],["2019-08-21",1.28,1.29,1.25,1.28,188600.0],["2019-08-22",1.29,1.3,1.27,1.3,501300.0],["2019-08-23",1.29,1.3,1.19,1.2,427100.0],["2019-08-26",1.25,1.25,1.14,1.16,470200.0],["2019-08-27",1.18,1.21,1.1,1.13,1327900.0],["2019-08-28",1.14,1.22,1.115,1.19,438900.0],["2019-08-29",1.21,1.28,1.18,1.28,627600.0],["2019-08-30",1.31,1.32,1.25,1.31,621300.0],["2019-09-03",1.34,1.35,1.235,1.25,550700.0],["2019-09-04",1.25,1.264,1.2,1.202,438900.0],["2019-09-05",1.22,1.25,1.184,1.21,302200.0],["2019-09-06",1.2,1.33,1.19,1.31,767700.0],["2019-09-09",1.35,1.43,1.34,1.36,853100.0],["2019-09-10",1.37,1.41,1.33,1.362,294600.0],["2019-09-11",1.39,1.41,1.35,1.37,284100.0],["2019-09-12",1.37,1.37,1.31,1.34,306900.0],["2019-09-13",1.34,1.34,1.3,1.32,269400.0],["2019-09-16",1.36,1.37,1.3,1.32,391600.0],["2019-09-17",1.34,1.35,1.29,1.31,187000.0],["2019-09-18",1.31,1.31,1.22,1.22,333600.0],["2019-09-19",1.23,1.27,1.22,1.25,249800.0],["2019-09-20",1.27,1.39,1.21,1.36,878600.0],["2019-09-23",1.36,1.4,1.29,1.31,521100.0],["2019-09-24",1.3,1.32,1.27,1.3,237400.0],["2019-09-25",1.29,1.34,1.27,1.32,241100.0],["2019-09-26",1.32,1.36,1.275,1.33,250800.0],["2019-09-27",1.34,1.34,1.3,1.33,82400.0],["2019-09-30",1.33,1.33,1.29,1.3,293700.0],["2019-10-01",1.3,1.3,1.23,1.26,539800.0],["2019-10-02",1.25,1.28,1.23,1.26,145700.0],["2019-10-03",1.26,1.3,1.258,1.28,268000.0],["2019-10-04",1.28,1.3,1.255,1.29,118500.0],["2019-10-07",1.28,1.29,1.27,1.27,139200.0],["2019-10-08",1.27,1.28,1.24,1.25,166300.0],["2019-10-09",1.27,1.28,1.25,1.28,321100.0],["2019-10-10",1.28,1.4,1.25,1.39,386400.0],["2019-10-11",1.41,1.41,1.32,1.33,170000.0],["2019-10-14",1.34,1.35,1.3,1.32,49900.0],["2019-10-15",1.33,1.367,1.325,1.36,128600.0],["2019-10-16",1.35,1.37,1.33,1.33,176600.0],["2019-10-17",1.34,1.4,1.34,1.37,189100.0],["2019-10-18",1.38,1.38,1.32,1.33,248100.0],["2019-10-21",1.34,1.39,1.32,1.33,167400.0],["2019-10-22",1.36,1.37,1.34,1.36,93300.0],["2019-10-23",1.36,1.42,1.34,1.4,325200.0],["2019-10-24",1.42,1.44,1.37,1.37,260300.0],["2019-10-25",1.38,1.4,1.36,1.39,98100.0],["2019-10-28",1.39,1.41,1.34,1.34,144300.0],["2019-10-29",1.38,1.38,1.32,1.34,84100.0],["2019-10-30",1.31,1.352,1.28,1.29,202400.0],["2019-10-31",1.3,1.32,1.25,1.29,383300.0],["2019-11-01",1.29,1.33,1.29,1.31,168600.0],["2019-11-04",1.32,1.38,1.31,1.33,503700.0],["2019-11-05",1.33,1.372,1.31,1.34,300700.0],["2019-11-06",1.3,1.37,1.3,1.35,210600.0],["2019-11-07",1.37,1.389,1.33,1.35,129300.0],["2019-11-08",1.37,1.37,1.32,1.32,57400.0],["2019-11-11",1.35,1.35,1.305,1.32,141000.0],["2019-11-12",1.32,1.34,1.29,1.33,207400.0],["2019-11-13",1.31,1.33,1.3,1.32,165300.0],["2019-11-14",1.31,1.33,1.299,1.33,101100.0],["2019-11-15",1.33,1.33,1.26,1.27,311700.0],["2019-11-18",1.25,1.28,1.235,1.25,246000.0],["2019-11-19",1.24,1.333,1.23,1.31,191300.0],["2019-11-20",1.3,1.343,1.25,1.27,235400.0],["2019-11-21",1.28,1.28,1.24,1.28,386800.0],["2019-11-22",1.268,1.28,1.25,1.26,102200.0],["2019-11-25",1.29,1.31,1.26,1.31,273300.0],["2019-11-26",1.3,1.3,1.24,1.26,147800.0],["2019-11-27",1.26,1.29,1.25,1.28,127500.0],["2019-11-29",1.28,1.31,1.19,1.3,782500.0],["2019-12-02",1.29,1.29,1.18,1.24,567700.0],["2019-12-03",1.22,1.235,1.17,1.22,512400.0],["2019-12-04",1.21,1.25,1.21,1.24,83800.0],["2019-12-05",1.23,1.26,1.189,1.2,268200.0],["2019-12-06",1.24,1.24,1.19,1.2,631200.0],["2019-12-09",1.18,1.21,1.16,1.185,410800.0],["2019-12-10",1.23,1.23,1.17,1.18,1144300.0],["2019-12-11",1.19,1.24,1.168,1.21,469300.0],["2019-12-12",1.24,1.25,1.19,1.2,525400.0],["2019-12-13",1.2,1.21,1.18,1.2,257400.0],["2019-12-16",1.23,1.23,1.19,1.2,192100.0],["2019-12-17",1.2,1.22,1.18,1.2,172400.0],["2019-12-18",1.19,1.23,1.19,1.21,464400.0],["2019-12-19",1.23,1.23,1.19,1.22,472300.0],["2019-12-20",1.24,1.245,1.2,1.22,398300.0],["2019-12-23",1.23,1.23,1.18,1.21,543100.0],["2019-12-24",1.22,1.22,1.175,1.19,424500.0],["2019-12-26",1.22,1.33,1.21,1.28,619500.0],["2019-12-27",1.28,1.33,1.21,1.31,587600.0],["2019-12-30",1.31,1.31,1.241,1.27,364500.0],["2019-12-31",1.29,1.3,1.26,1.28,460300.0],["2020-01-02",1.28,1.28,1.22,1.24,488700.0],["2020-01-03",1.28,1.28,1.23,1.24,122000.0],["2020-01-06",1.24,1.29,1.23,1.27,395600.0],["2020-01-07",1.25,1.26,1.23,1.24,128800.0],["2020-01-08",1.24,1.24,1.19,1.22,400500.0],["2020-01-09",1.21,1.22,1.16,1.19,384400.0],["2020-01-10",1.2,1.217,1.18,1.2,245100.0],["2020-01-13",1.19,1.25,1.18,1.21,388300.0],["2020-01-14",1.24,1.26,1.22,1.25,156400.0],["2020-01-15",1.25,1.26,1.22,1.25,280900.0],["2020-01-16",1.26,1.28,1.24,1.26,247500.0],["2020-01-17",1.26,1.275,1.25,1.27,261800.0],["2020-01-21",1.28,1.28,1.22,1.25,256000.0],["2020-01-22",1.22,1.23,1.2,1.23,175400.0],["2020-01-23",1.24,1.24,1.19,1.2,124500.0],["2020-01-24",1.2,1.21,1.15,1.16,553700.0],["2020-01-27",1.17,1.17,1.12,1.15,397100.0],["2020-01-28",1.16,1.16,1.09,1.1,309700.0],["2020-01-29",1.12,1.12,1.07,1.09,457000.0],["2020-01-30",1.09,1.09,1.03,1.08,1561900.0],["2020-01-31",1.1,1.1,1.03,1.085,1185000.0],["2020-02-03",1.07,1.08,1.03,1.06,754500.0],["2020-02-04",1.08,1.12,1.07,1.07,559300.0],["2020-02-05",1.08,1.14,1.08,1.14,323500.0],["2020-02-06",1.15,1.15,1.08,1.11,228600.0],["2020-02-07",1.13,1.13,1.06,1.07,345200.0],["2020-02-10",1.07,1.07,1.0,1.03,559300.0],["2020-02-11",1.03,1.08,1.03,1.06,260300.0],["2020-02-12",1.06,1.14,1.05,1.14,387200.0],["2020-02-13",1.17,1.18,1.14,1.17,437300.0],["2020-02-14",1.19,1.19,1.13,1.15,301900.0],["2020-02-18",1.15,1.15,1.071,1.1,1122800.0],["2020-02-19",1.12,1.125,1.072,1.1,349400.0],["2020-02-20",1.1,1.12,1.07,1.1,278500.0],["2020-02-21",1.1,1.115,1.05,1.11,302500.0],["2020-02-24",1.09,1.09,1.05,1.07,1200700.0],["2020-02-25",1.07,1.07,1.0,1.02,536700.0],["2020-02-26",1.0,1.02,0.96,0.97,534000.0],["2020-02-27",0.96,0.968,0.881,0.92,1006100.0],["2020-02-28",0.941,0.941,0.85,0.924,872900.0],["2020-03-02",0.914,0.95,0.9,0.93,291500.0],["2020-03-03",0.93,0.967,0.93,0.955,612500.0],["2020-03-04",0.935,1.0,0.935,0.99,407700.0],["2020-03-05",0.99,1.02,0.935,0.935,406100.0],["2020-03-06",0.95,0.95,0.87,0.91,240100.0],["2020-03-09",0.87,0.87,0.795,0.806,493600.0],["2020-03-10",0.85,0.87,0.755,0.812,425800.0],["2020-03-11",0.809,0.809,0.72,0.73,575900.0],["2020-03-12",0.7,0.7,0.595,0.661,461500.0],["2020-03-13",0.67,0.752,0.662,0.752,355600.0],["2020-03-16",0.5,0.7,0.5,0.621,489600.0],["2020-03-17",0.62,0.676,0.583,0.646,460300.0],["2020-03-18",0.626,0.626,0.534,0.573,131900.0],["2020-03-19",0.54,0.615,0.496,0.596,1097100.0],["2020-03-20",0.611,0.62,0.507,0.591,881800.0],["2020-03-23",0.59,0.59,0.525,0.545,309400.0],["2020-03-24",0.6,0.695,0.56,0.65,664700.0],["2020-03-25",0.7,0.78,0.625,0.73,766600.0],["2020-03-26",0.75,0.76,0.68,0.69,193800.0],["2020-03-27",0.67,0.679,0.63,0.66,311800.0],["2020-03-30",0.66,0.74,0.65,0.718,345800.0],["2020-03-31",0.74,0.765,0.72,0.728,447600.0],["2020-04-01",0.83,0.966,0.78,0.888,1358200.0],["2020-04-02",0.99,1.01,0.893,0.93,851600.0],["2020-04-03",0.938,0.955,0.9,0.942,493000.0],["2020-04-06",0.98,0.98,0.9,0.916,322700.0],["2020-04-07",0.96,1.02,0.952,0.988,890900.0],["2020-04-08",1.05,1.05,0.95,0.956,672400.0],["2020-04-09",0.99,1.0,0.9,0.931,477500.0],["2020-04-13",0.941,0.952,0.86,0.875,700100.0],["2020-04-14",0.93,1.04,0.91,1.02,995600.0],["2020-04-15",1.04,1.04,0.947,0.994,1110400.0],["2020-04-16",1.06,1.07,0.968,1.04,1177500.0],["2020-04-17",1.06,1.11,1.04,1.11,636100.0],["2020-04-20",1.12,1.28,1.07,1.25,1510700.0],["2020-04-21",1.24,1.28,1.12,1.16,631800.0],["2020-04-22",1.2,1.22,1.12,1.2,693900.0],["2020-04-23",1.21,1.34,1.2,1.33,1299100.0],["2020-04-24",1.36,1.4,1.335,1.39,1117300.0],["2020-04-27",1.41,1.45,1.33,1.44,833900.0],["2020-04-28",1.45,1.45,1.34,1.39,666200.0],["2020-04-29",1.41,1.435,1.29,1.31,721500.0],["2020-04-30",1.3,1.38,1.24,1.32,440500.0],["2020-05-01",1.3,1.36,1.26,1.35,490300.0],["2020-05-04",1.36,1.45,1.272,1.44,794900.0],["2020-05-05",1.47,1.5,1.385,1.46,517100.0],["2020-05-06",1.47,1.47,1.34,1.38,402500.0],["2020-05-07",1.41,1.42,1.37,1.38,333000.0],["2020-05-08",1.38,1.43,1.38,1.41,287900.0],["2020-05-11",1.39,1.46,1.34,1.46,409300.0],["2020-05-12",1.47,1.56,1.405,1.43,937700.0],["2020-05-13",1.43,1.43,1.22,1.34,1298800.0],["2020-05-14",1.32,1.34,1.26,1.29,613700.0],["2020-05-15",1.26,1.34,1.26,1.31,306900.0],["2020-05-18",1.35,1.4,1.307,1.34,158700.0],["2020-05-19",1.3,1.34,1.28,1.31,453000.0],["2020-05-20",1.29,1.32,1.26,1.3,392400.0],["2020-05-21",1.31,1.37,1.29,1.36,410400.0],["2020-05-22",1.36,1.38,1.3,1.36,184500.0],["2020-05-26",1.35,1.44,1.35,1.4,336200.0],["2020-05-27",1.4,1.4,1.32,1.4,276600.0],["2020-05-28",1.39,1.41,1.35,1.39,303800.0],["2020-05-29",1.41,1.42,1.355,1.4,301000.0],["2020-06-01",1.42,1.47,1.41,1.43,601500.0],["2020-06-02",1.47,1.47,1.43,1.45,367500.0],["2020-06-03",1.47,1.47,1.39,1.4,282000.0],["2020-06-04",1.39,1.43,1.35,1.43,188900.0],["2020-06-05",1.43,1.55,1.42,1.54,448200.0],["2020-06-08",1.59,1.59,1.5,1.52,504900.0],["2020-06-09",1.52,1.53,1.45,1.48,336400.0],["2020-06-10",1.56,1.56,1.39,1.43,501200.0],["2020-06-11",1.39,1.41,1.28,1.3,660200.0],["2020-06-12",1.31,1.37,1.27,1.31,438600.0],["2020-06-15",1.27,1.33,1.27,1.32,225100.0],["2020-06-16",1.34,1.35,1.28,1.28,165800.0],["2020-06-17",1.28,1.31,1.23,1.24,386500.0],["2020-06-18",1.26,1.29,1.22,1.24,533600.0],["2020-06-19",1.28,1.29,1.24,1.27,385300.0],["2020-06-22",1.25,1.285,1.23,1.27,256700.0],["2020-06-23",1.27,1.34,1.25,1.29,452100.0],["2020-06-24",1.32,1.33,1.24,1.3,470300.0],["2020-06-25",1.31,1.325,1.25,1.25,184100.0],["2020-06-26",1.26,1.31,1.23,1.31,168000.0],["2020-06-29",1.28,1.3,1.24,1.26,471700.0],["2020-06-30",1.3,1.31,1.245,1.29,684100.0],["2020-07-01",1.31,1.35,1.27,1.35,135400.0],["2020-07-02",1.36,1.36,1.3,1.35,312800.0],["2020-07-06",1.38,1.4,1.35,1.39,461200.0],["2020-07-07",1.39,1.47,1.37,1.45,365800.0],["2020-07-08",1.45,1.49,1.44,1.46,492900.0],["2020-07-09",1.5,1.5,1.4,1.41,313400.0],["2020-07-10",1.4,1.44,1.386,1.43,341300.0],["2020-07-13",1.47,1.47,1.39,1.4,380300.0],["2020-07-14",1.39,1.39,1.34,1.35,312300.0],["2020-07-15",1.36,1.5,1.35,1.49,1080600.0],["2020-07-16",1.49,1.516,1.425,1.44,434800.0],["2020-07-17",1.46,1.54,1.423,1.53,629800.0],["2020-07-20",1.56,1.66,1.55,1.63,1472400.0],["2020-07-21",1.66,1.73,1.6,1.65,1139400.0],["2020-07-22",1.7,1.8,1.65,1.79,1197000.0],["2020-07-23",1.85,1.88,1.76,1.84,1387900.0],["2020-07-24",1.86,1.88,1.76,1.85,800600.0],["2020-07-27",1.85,1.88,1.82,1.85,977900.0],["2020-07-28",1.8,1.875,1.765,1.77,774800.0],["2020-07-29",1.78,1.78,1.62,1.68,1865200.0],["2020-07-30",1.67,1.695,1.61,1.63,844500.0],["2020-07-31",1.63,1.81,1.617,1.79,1118100.0],["2020-08-03",1.86,1.89,1.8,1.86,685200.0],["2020-08-04",1.87,1.88,1.705,1.77,756900.0],["2020-08-05",1.78,1.81,1.71,1.78,516300.0],["2020-08-06",1.79,1.79,1.68,1.74,545700.0],["2020-08-07",1.75,1.75,1.65,1.71,441000.0],["2020-08-10",1.7,1.74,1.67,1.675,257600.0],["2020-08-11",1.68,1.71,1.59,1.615,500300.0],["2020-08-12",1.62,1.74,1.62,1.68,392300.0],["2020-08-13",1.68,1.7,1.64,1.66,318700.0],["2020-08-14",1.64,1.665,1.61,1.63,1008800.0],["2020-08-17",1.65,1.737,1.65,1.73,614900.0],["2020-08-18",1.74,1.775,1.65,1.68,630100.0],["2020-08-19",1.7,1.855,1.7,1.83,894300.0],["2020-08-20",1.84,1.84,1.73,1.83,472700.0],["2020-08-21",1.83,1.83,1.675,1.7,590500.0],["2020-08-24",1.7,1.79,1.672,1.79,552400.0],["2020-08-25",1.79,1.8,1.72,1.76,605600.0],["2020-08-26",1.77,1.933,1.76,1.93,943500.0],["2020-08-27",1.93,1.99,1.86,1.891,829600.0],["2020-08-28",1.92,2.0,1.92,1.99,799500.0],["2020-08-31",1.99,2.0,1.905,1.975,818200.0],["2020-09-01",1.98,2.04,1.82,1.91,1168200.0],["2020-09-02",1.91,1.92,1.85,1.85,389800.0],["2020-09-03",1.85,1.87,1.75,1.81,899600.0],["2020-09-04",1.84,1.84,1.71,1.76,535800.0],["2020-09-08",1.74,1.74,1.67,1.69,706600.0],["2020-09-09",1.72,1.78,1.69,1.76,533800.0],["2020-09-10",1.76,1.85,1.75,1.76,484500.0],["2020-09-11",1.76,1.788,1.72,1.743,477900.0],["2020-09-14",1.78,1.81,1.75,1.79,390700.0],["2020-09-15",1.81,1.81,1.75,1.785,467000.0],["2020-09-16",1.81,1.84,1.79,1.79,219500.0],["2020-09-17",1.79,1.795,1.745,1.79,235500.0],["2020-09-18",1.78,1.8,1.75,1.79,351700.0],["2020-09-21",1.75,1.77,1.66,1.66,673900.0],["2020-09-22",1.66,1.75,1.65,1.72,344500.0],["2020-09-23",1.72,1.72,1.59,1.62,886900.0],["2020-09-24",1.62,1.68,1.58,1.68,521700.0],["2020-09-25",1.65,1.72,1.64,1.72,156600.0],["2020-09-28",1.72,1.78,1.7,1.76,313500.0],["2020-09-29",1.78,1.78,1.71,1.73,120800.0],["2020-09-30",1.73,1.77,1.7,1.73,542000.0],["2020-10-01",1.74,1.756,1.694,1.71,445300.0],["2020-10-02",1.65,1.71,1.64,1.71,430600.0],["2020-10-05",1.73,1.74,1.69,1.74,285000.0],["2020-10-06",1.77,1.78,1.675,1.69,510100.0],["2020-10-07",1.7,1.775,1.69,1.76,257800.0],["2020-10-08",1.775,1.8,1.72,1.74,247400.0],["2020-10-09",1.74,1.78,1.71,1.73,250400.0],["2020-10-12",1.75,1.76,1.71,1.715,227700.0],["2020-10-13",1.72,1.73,1.69,1.71,239300.0],["2020-10-14",1.7,1.71,1.65,1.7,271600.0],["2020-10-15",1.68,1.7,1.655,1.68,219600.0],["2020-10-16",1.7,1.7,1.65,1.67,152100.0],["2020-10-19",1.66,1.7,1.61,1.675,296100.0],["2020-10-20",1.67,1.785,1.67,1.75,854400.0],["2020-10-21",1.75,1.829,1.733,1.79,667600.0],["2020-10-22",1.78,1.81,1.735,1.8,795500.0],["2020-10-23",1.81,1.85,1.75,1.79,254700.0],["2020-10-26",1.76,1.78,1.71,1.72,372000.0],["2020-10-27",1.63,1.724,1.63,1.69,454100.0],["2020-10-28",1.65,1.67,1.63,1.66,511700.0],["2020-10-29",1.66,1.67,1.615,1.67,453900.0],["2020-10-30",1.64,1.689,1.64,1.67,232400.0],["2020-11-02",1.67,1.7,1.66,1.68,244600.0],["2020-11-03",1.7,1.74,1.66,1.69,659800.0],["2020-11-04",1.67,1.7,1.645,1.68,250500.0],["2020-11-05",1.7,1.78,1.69,1.76,366000.0],["2020-11-06",1.79,1.79,1.69,1.71,293100.0],["2020-11-09",1.75,1.79,1.7,1.71,459500.0],["2020-11-10",1.71,1.86,1.71,1.86,515800.0],["2020-11-11",1.87,1.94,1.825,1.92,543500.0],["2020-11-12",1.93,1.93,1.78,1.78,576500.0],["2020-11-13",1.8,1.83,1.76,1.83,254300.0],["2020-11-16",1.87,1.87,1.745,1.76,505400.0],["2020-11-17",1.76,1.775,1.72,1.72,415600.0],["2020-11-18",1.73,1.79,1.72,1.73,340000.0],["2020-11-19",1.74,1.74,1.7,1.74,270300.0],["2020-11-20",1.74,1.747,1.68,1.7,452400.0],["2020-11-23",1.7,1.73,1.68,1.711,429700.0],["2020-11-24",1.71,1.84,1.71,1.81,779700.0],["2020-11-25",1.85,1.89,1.813,1.88,754100.0],["2020-11-27",1.9,1.92,1.825,1.85,475800.0],["2020-11-30",1.87,1.87,1.72,1.79,787000.0],["2020-12-01",1.8,1.865,1.79,1.81,450500.0],["2020-12-02",1.82,1.92,1.8,1.92,1314300.0],["2020-12-03",1.92,1.97,1.86,1.88,872600.0],["2020-12-04",1.89,2.22,1.89,2.17,2210900.0],["2020-12-07",2.31,2.51,2.2,2.48,4457800.0],["2020-12-08",2.55,2.55,2.23,2.36,2565600.0],["2020-12-09",2.37,2.4,2.17,2.22,1907500.0],["2020-12-10",2.28,2.59,2.25,2.53,2898800.0],["2020-12-11",2.56,2.62,2.445,2.55,1661400.0],["2020-12-14",2.68,2.73,2.52,2.55,2700200.0],["2020-12-15",2.61,2.685,2.49,2.64,1715300.0],["2020-12-16",2.65,2.69,2.52,2.61,850300.0],["2020-12-17",2.67,2.68,2.52,2.56,1000100.0],["2020-12-18",2.6,2.855,2.56,2.83,1988300.0],["2020-12-21",2.75,2.78,2.58,2.68,1547100.0],["2020-12-22",2.7,2.78,2.679,2.73,1291300.0],["2020-12-23",2.75,2.89,2.69,2.77,1337500.0],["2020-12-24",2.82,2.82,2.714,2.73,817400.0],["2020-12-28",2.83,2.87,2.72,2.83,1265200.0],["2020-12-29",2.86,2.87,2.68,2.73,1373400.0],["2020-12-30",2.75,2.89,2.73,2.79,841200.0],["2020-12-31",2.81,2.83,2.75,2.76,799300.0],["2021-01-04",2.78,2.84,2.57,2.66,1643600.0],["2021-01-05",2.68,3.06,2.68,3.0,2102100.0],["2021-01-06",3.02,3.04,2.84,2.93,1488800.0],["2021-01-07",2.95,3.09,2.9,3.0,1148900.0],["2021-01-08",3.04,3.09,2.83,2.93,1371500.0],["2021-01-11",2.85,2.91,2.75,2.84,855400.0],["2021-01-12",2.87,2.88,2.69,2.72,1126600.0],["2021-01-13",2.7,2.72,2.595,2.65,1037000.0],["2021-01-14",2.68,2.82,2.66,2.73,1244100.0],["2021-01-15",2.73,2.74,2.57,2.64,1114200.0],["2021-01-19",2.65,2.69,2.55,2.6,1001200.0],["2021-01-20",2.63,2.798,2.58,2.79,573500.0],["2021-01-21",2.86,2.89,2.74,2.84,817400.0],["2021-01-22",2.82,2.89,2.72,2.8,824000.0],["2021-01-25",2.81,2.86,2.67,2.84,852000.0],["2021-01-26",2.86,3.03,2.83,2.96,1266400.0],["2021-01-27",2.84,2.9,2.73,2.8,1226700.0],["2021-01-28",2.77,2.85,2.72,2.83,884500.0],["2021-01-29",2.84,2.94,2.75,2.81,926200.0],["2021-02-01",2.82,3.32,2.78,3.18,4853200.0],["2021-02-02",3.23,3.29,2.96,3.18,2205200.0],["2021-02-03",3.24,3.322,3.152,3.25,1058000.0],["2021-02-04",3.2,3.31,3.16,3.2,1233300.0],["2021-02-05",3.25,3.72,3.18,3.69,3269300.0],["2021-02-08",3.8,3.96,3.71,3.91,3043200.0],["2021-02-09",4.05,4.09,3.82,4.0,2873600.0],["2021-02-10",4.0,4.05,3.711,3.96,3136200.0],["2021-02-11",3.94,4.13,3.82,3.87,2291700.0],["2021-02-12",3.87,4.025,3.83,4.0,1419200.0],["2021-02-16",4.09,4.27,4.01,4.07,3378900.0],["2021-02-17",4.11,4.12,3.71,3.74,2894800.0],["2021-02-18",3.76,3.88,3.58,3.72,1815000.0],["2021-02-19",3.65,3.915,3.45,3.88,2507000.0],["2021-02-22",3.88,4.13,3.8,4.01,3358200.0],["2021-02-23",3.95,4.13,3.67,3.88,3555700.0],["2021-02-24",3.86,3.93,3.72,3.87,1434300.0],["2021-02-25",3.94,4.06,3.85,3.97,2080000.0],["2021-02-26",3.56,3.72,3.39,3.5,4194300.0],["2021-03-01",3.59,3.62,3.41,3.57,2153000.0],["2021-03-02",3.59,3.905,3.57,3.89,2358300.0],["2021-03-03",3.97,4.1,3.89,3.93,2958600.0],["2021-03-04",3.89,3.92,3.43,3.48,3869900.0],["2021-03-05",3.69,3.69,3.182,3.43,2771600.0],["2021-03-08",3.52,3.52,3.07,3.12,2683100.0],["2021-03-09",3.23,3.35,3.13,3.27,1884600.0],["2021-03-10",3.28,3.37,3.18,3.23,1879200.0],["2021-03-11",3.36,3.51,3.231,3.51,1542400.0],["2021-03-12",3.43,3.645,3.36,3.64,1914900.0],["2021-03-15",3.75,3.85,3.66,3.79,3376900.0],["2021-03-16",3.85,4.16,3.805,3.96,4022800.0],["2021-03-17",3.95,4.2,3.9,4.12,2377400.0],["2021-03-18",4.15,4.22,3.97,3.99,3037100.0],["2021-03-19",4.04,4.04,3.72,3.77,2188400.0],["2021-03-22",3.77,3.905,3.71,3.79,1539900.0],["2021-03-23",3.79,3.86,3.43,3.5,2676500.0],["2021-03-24",3.5,3.6,3.36,3.42,1656400.0],["2021-03-25",3.36,3.425,3.27,3.38,1541100.0],["2021-03-26",3.43,3.57,3.37,3.52,1625700.0],["2021-03-29",3.52,3.56,3.34,3.49,1378100.0],["2021-03-30",3.45,3.63,3.34,3.51,2558900.0],["2021-03-31",3.55,3.75,3.53,3.63,2070500.0],["2021-04-01",3.77,3.84,3.62,3.8,1223800.0],["2021-04-05",3.99,4.3,3.83,4.23,4372500.0],["2021-04-06",4.28,4.38,4.21,4.28,2579700.0],["2021-04-07",4.22,4.25,3.991,4.07,1622100.0],["2021-04-08",4.05,4.21,4.0,4.2,1150800.0],["2021-04-09",4.18,4.195,3.93,3.99,1203700.0],["2021-04-12",3.92,3.94,3.63,3.81,2302900.0],["2021-04-13",3.81,3.91,3.725,3.76,1001600.0],["2021-04-14",3.75,3.88,3.71,3.75,1147400.0],["2021-04-15",3.77,3.78,3.58,3.74,1383200.0],["2021-04-16",3.75,3.775,3.58,3.7,780400.0],["2021-04-19",3.59,3.68,3.445,3.6,2198700.0],["2021-04-20",3.62,3.67,3.425,3.65,1259300.0],["2021-04-21",3.69,3.78,3.6,3.67,1430700.0],["2021-04-22",3.68,3.72,3.53,3.6,1171400.0],["2021-04-23",3.6,3.68,3.57,3.59,635300.0],["2021-04-26",3.64,3.67,3.49,3.51,1103200.0],["2021-04-27",3.55,3.57,3.49,3.52,598500.0],["2021-04-28",3.51,3.78,3.5,3.75,1305500.0],["2021-04-29",3.88,3.94,3.6,3.7,1689600.0],["2021-04-30",3.67,3.81,3.62,3.8,1560200.0],["2021-05-03",3.85,4.38,3.85,4.29,4110900.0],["2021-05-04",4.3,4.3,3.93,4.07,2677300.0],["2021-05-05",4.19,4.64,4.19,4.61,3982400.0],["2021-05-06",4.69,4.69,4.48,4.6,2316600.0],["2021-05-07",4.63,4.85,4.51,4.8,2477100.0],["2021-05-10",4.85,4.85,4.48,4.5,2229500.0],["2021-05-11",4.3,4.504,4.21,4.44,2056000.0],["2021-05-12",4.41,4.44,4.22,4.3,1943400.0],["2021-05-13",4.29,4.34,3.933,4.15,1949700.0],["2021-05-14",4.32,4.35,4.175,4.22,2615900.0],["2021-05-17",4.4,4.63,4.27,4.62,1753200.0],["2021-05-18",4.65,4.73,4.53,4.65,3037300.0],["2021-05-19",4.51,4.51,4.26,4.48,2250900.0],["2021-05-20",4.45,4.62,4.391,4.56,966400.0],["2021-05-21",4.61,4.65,4.5,4.58,812200.0],["2021-05-24",4.6,4.65,4.47,4.5,656600.0],["2021-05-25",4.56,4.56,4.33,4.34,671000.0],["2021-05-26",4.36,4.535,4.34,4.48,1218500.0],["2021-05-27",4.5,4.74,4.424,4.71,1668800.0],["2021-05-28",4.68,4.78,4.548,4.64,1665100.0],["2021-06-01",4.76,5.02,4.76,4.98,1975600.0],["2021-06-02",5.02,5.04,4.8,4.84,1789800.0],["2021-06-03",4.83,4.84,4.58,4.6,1529200.0],["2021-06-04",4.69,4.9,4.57,4.83,2160600.0],["2021-06-07",4.85,4.91,4.762,4.84,1602900.0],["2021-06-08",4.88,4.99,4.76,4.85,1229100.0],["2021-06-09",4.93,4.95,4.81,4.85,1123400.0],["2021-06-10",4.88,4.93,4.72,4.83,891800.0],["2021-06-11",4.82,4.99,4.82,4.87,926600.0],["2021-06-14",4.87,4.87,4.26,4.45,7000400.0],["2021-06-15",4.49,4.58,4.36,4.5,1687800.0],["2021-06-16",4.54,4.62,4.45,4.51,1681300.0],["2021-06-17",4.31,4.45,4.13,4.19,2884300.0],["2021-06-18",4.16,4.2,4.07,4.16,1416100.0],["2021-06-21",4.15,4.28,4.01,4.24,3311600.0],["2021-06-22",4.28,4.29,4.125,4.26,1000900.0],["2021-06-23",4.21,4.31,4.06,4.26,2065000.0],["2021-06-24",4.28,4.37,4.22,4.33,855400.0],["2021-06-25",4.41,4.42,4.28,4.29,777300.0],["2021-06-28",4.27,4.3,4.1,4.1,1308600.0],["2021-06-29",4.12,4.18,4.04,4.04,1243900.0],["2021-06-30",4.03,4.16,4.02,4.1,2018900.0],["2021-07-01",4.15,4.3,4.074,4.26,1242800.0],["2021-07-02",4.3,4.43,4.25,4.3,1771000.0],["2021-07-06",4.32,4.358,4.11,4.21,977700.0],["2021-07-07",4.2,4.3,4.13,4.17,1504700.0],["2021-07-08",4.11,4.12,3.9,3.99,1534800.0],["2021-07-09",4.0,4.17,4.0,4.07,906400.0],["2021-07-12",4.03,4.38,4.0,4.06,2779300.0],["2021-07-13",4.0,4.048,3.88,3.96,1714800.0],["2021-07-14",4.0,4.15,3.88,3.92,2365900.0],["2021-07-15",3.92,3.93,3.69,3.78,2341400.0],["2021-07-16",3.76,3.85,3.675,3.69,2998000.0],["2021-07-19",3.55,3.63,3.47,3.53,6446700.0],["2021-07-20",3.56,3.777,3.48,3.73,1418500.0],["2021-07-21",3.8,4.0,3.79,3.86,1589400.0],["2021-07-22",3.9,3.96,3.8,3.88,1538200.0],["2021-07-23",3.92,4.0,3.85,3.87,962000.0],["2021-07-26",3.89,4.055,3.87,3.95,1740500.0],["2021-07-27",3.95,3.97,3.77,3.87,2669600.0],["2021-07-28",3.9,4.23,3.89,4.16,1944500.0],["2021-07-29",4.23,4.35,4.19,4.26,1509000.0],["2021-07-30",4.16,4.335,4.16,4.24,1244400.0],["2021-08-02",4.3,4.31,4.14,4.15,433600.0],["2021-08-03",4.16,4.22,4.125,4.18,694600.0],["2021-08-04",4.2,4.2,3.935,3.98,1317800.0],["2021-08-05",4.0,4.09,3.96,4.0,878100.0],["2021-08-06",3.92,4.06,3.92,4.03,388400.0],["2021-08-09",3.98,4.04,3.92,3.95,530700.0],["2021-08-10",3.98,4.125,3.96,4.08,925100.0],["2021-08-11",4.12,4.14,3.99,4.09,805700.0],["2021-08-12",4.13,4.2,4.03,4.03,681900.0],["2021-08-13",4.1,4.13,4.01,4.07,812400.0],["2021-08-16",4.03,4.03,3.79,3.88,961600.0],["2021-08-17",3.83,3.95,3.79,3.81,1431000.0],["2021-08-18",3.86,3.96,3.763,3.8,924600.0],["2021-08-19",3.75,3.75,3.515,3.6,1650000.0],["2021-08-20",3.53,3.77,3.53,3.72,829400.0],["2021-08-23",3.78,4.05,3.78,4.0,1148900.0],["2021-08-24",4.05,4.155,4.05,4.11,578200.0],["2021-08-25",4.12,4.22,4.04,4.18,602700.0],["2021-08-26",4.16,4.25,4.13,4.2,640000.0],["2021-08-27",4.22,4.49,4.205,4.43,1559500.0],["2021-08-30",4.48,4.61,4.445,4.57,978100.0],["2021-08-31",4.66,4.72,4.53,4.71,1435000.0],["2021-09-01",4.72,4.96,4.72,4.93,2190800.0],["2021-09-02",4.96,5.47,4.96,5.44,3815400.0],["2021-09-03",5.56,5.91,5.5,5.69,5051000.0],["2021-09-07",5.76,5.86,5.639,5.79,4040100.0],["2021-09-08",5.74,5.878,5.48,5.74,3031300.0],["2021-09-09",5.77,5.795,5.485,5.56,2383900.0],["2021-09-10",5.6,5.99,5.51,5.84,6462700.0],["2021-09-13",6.0,6.17,5.77,5.8,6225800.0],["2021-09-14",5.83,5.85,5.463,5.65,5389800.0],["2021-09-15",5.82,5.93,5.7,5.9,5253500.0],["2021-09-16",5.99,5.99,5.665,5.77,2584800.0],["2021-09-17",5.75,5.8,5.12,5.19,5273700.0],["2021-09-20",4.96,4.96,4.525,4.59,5270400.0],["2021-09-21",4.83,4.84,4.65,4.67,2913900.0],["2021-09-22",4.73,5.036,4.73,4.8,3712200.0],["2021-09-23",4.97,4.98,4.67,4.84,2792100.0],["2021-09-24",4.78,4.78,4.47,4.55,3054200.0],["2021-09-27",4.61,4.89,4.53,4.82,2609400.0],["2021-09-28",4.85,4.95,4.59,4.67,1962300.0],["2021-09-29",4.67,4.7,4.5,4.52,1248900.0],["2021-09-30",4.55,4.84,4.5,4.73,3613600.0],["2021-10-01",4.86,4.95,4.655,4.92,2169300.0],["2021-10-04",5.15,5.23,4.84,4.87,3103300.0],["2021-10-05",4.92,5.1,4.8,5.0,2099900.0],["2021-10-06",4.82,4.87,4.6,4.76,2003900.0],["2021-10-07",4.85,5.03,4.71,5.02,1223400.0],["2021-10-08",5.02,5.13,4.81,4.81,1199900.0],["2021-10-11",4.92,4.985,4.83,4.94,995300.0],["2021-10-12",4.93,5.67,4.85,5.66,5451700.0],["2021-10-13",5.74,6.18,5.52,6.11,7353100.0],["2021-10-14",6.11,6.26,5.89,6.14,4138400.0],["2021-10-15",6.2,6.2,5.76,5.99,2819700.0],["2021-10-18",6.24,6.49,6.11,6.26,5516900.0],["2021-10-19",6.35,6.43,5.96,6.23,3569800.0],["2021-10-20",6.21,6.34,6.04,6.34,2569100.0],["2021-10-21",6.34,6.38,5.99,6.02,3296500.0],["2021-10-22",6.02,6.09,5.72,5.91,1917800.0],["2021-10-25",6.0,6.221,5.97,6.03,1627700.0],["2021-10-26",6.03,6.07,5.87,6.05,1910700.0],["2021-10-27",5.93,6.11,5.7,5.71,1851400.0],["2021-10-28",5.68,5.73,5.495,5.6,2551900.0],["2021-10-29",5.57,5.59,5.28,5.51,3446100.0],["2021-11-01",5.54,5.85,5.54,5.71,1594300.0],["2021-11-02",5.68,5.71,5.51,5.6,1715900.0],["2021-11-03",5.58,6.03,5.58,5.99,2802400.0],["2021-11-04",6.18,6.18,5.81,5.95,2326500.0],["2021-11-05",5.97,6.005,5.79,5.92,1504100.0],["2021-11-08",6.04,6.47,5.92,6.41,4286100.0],["2021-11-09",6.45,6.5,6.12,6.44,2474200.0],["2021-11-10",6.42,6.48,5.89,5.9,4603800.0],["2021-11-11",5.96,6.16,5.574,5.91,4147900.0],["2021-11-12",5.91,6.04,5.71,5.79,2273500.0],["2021-11-15",5.79,5.83,5.52,5.58,2261900.0],["2021-11-16",5.56,5.61,5.23,5.27,3121800.0],["2021-11-17",5.28,5.54,5.13,5.22,2153200.0],["2021-11-18",5.23,5.35,5.13,5.28,2090700.0],["2021-11-19",5.16,5.19,4.98,5.02,2854300.0],["2021-11-22",5.0,5.05,4.74,4.77,3827200.0],["2021-11-23",4.93,5.19,4.87,4.99,2849200.0],["2021-11-24",5.05,5.09,4.8,4.95,2053900.0],["2021-11-26",4.63,4.79,4.55,4.76,2213500.0],["2021-11-29",4.93,4.95,4.82,4.95,2043700.0],["2021-11-30",4.82,4.94,4.39,4.68,3402900.0],["2021-12-01",4.82,4.82,4.42,4.45,1561800.0],["2021-12-02",4.41,4.635,4.35,4.61,1425000.0],["2021-12-03",4.67,4.72,4.25,4.34,2684400.0],["2021-12-06",4.36,4.495,4.12,4.45,3015500.0],["2021-12-07",4.57,4.76,4.57,4.66,1808100.0],["2021-12-08",4.6,4.8,4.59,4.67,1390100.0],["2021-12-09",4.62,4.62,4.42,4.46,1765500.0],["2021-12-10",4.51,4.52,4.25,4.33,3427700.0],["2021-12-13",4.33,4.46,4.21,4.23,1620700.0],["2021-12-14",4.12,4.215,4.01,4.14,2096100.0],["2021-12-15",4.11,4.43,4.035,4.39,1962000.0],["2021-12-16",4.53,4.54,4.235,4.26,1425200.0],["2021-12-17",4.19,4.24,4.08,4.16,1493000.0],["2021-12-20",4.01,4.19,3.92,4.06,3099500.0],["2021-12-21",4.12,4.49,4.12,4.36,1253400.0],["2021-12-22",4.34,4.41,4.285,4.36,895500.0],["2021-12-23",4.35,4.51,4.32,4.48,749800.0],["2021-12-27",4.48,4.57,4.415,4.53,1700200.0],["2021-12-28",4.56,4.57,4.28,4.31,1617200.0],["2021-12-29",4.36,4.52,4.27,4.34,1414900.0],["2021-12-30",4.31,4.36,4.23,4.25,1422700.0],["2021-12-31",4.26,4.4,4.24,4.37,1904900.0],["2022-01-03",4.52,4.82,4.52,4.77,1660300.0],["2022-01-04",4.8,4.82,4.53,4.66,3135700.0],["2022-01-05",5.0,5.31,4.81,4.86,6868300.0],["2022-01-06",5.02,5.03,4.41,4.43,4141300.0],["2022-01-07",4.4,4.69,4.365,4.64,2311200.0],["2022-01-10",4.65,4.66,4.48,4.65,1621900.0],["2022-01-11",4.64,4.81,4.44,4.71,1707900.0],["2022-01-12",4.76,5.09,4.742,4.85,2232800.0],["2022-01-13",4.92,5.015,4.597,4.64,2047000.0],["2022-01-14",4.57,4.627,4.395,4.61,2078300.0],["2022-01-18",4.54,4.59,4.31,4.31,1609000.0],["2022-01-19",4.33,4.46,4.26,4.34,1694900.0],["2022-01-20",4.36,4.555,4.29,4.32,1416500.0],["2022-01-21",4.24,4.26,4.01,4.06,3305200.0],["2022-01-24",3.95,4.09,3.68,4.09,4946200.0],["2022-01-25",4.0,4.015,3.82,3.96,4413600.0],["2022-01-26",4.06,4.13,3.815,3.84,2560700.0],["2022-01-27",3.87,4.045,3.7,3.71,2065900.0],["2022-01-28",3.7,3.9,3.672,3.9,1837400.0],["2022-01-31",3.91,4.115,3.86,4.1,1737600.0],["2022-02-01",4.15,4.34,4.04,4.27,1416200.0],["2022-02-02",4.31,4.35,4.13,4.16,1422700.0],["2022-02-03",4.09,4.12,3.94,3.96,1109800.0],["2022-02-04",3.94,4.11,3.92,4.11,1671400.0],["2022-02-07",4.11,4.22,4.06,4.17,1007800.0],["2022-02-08",4.15,4.22,4.06,4.2,993900.0],["2022-02-09",4.29,4.66,4.29,4.61,2700700.0],["2022-02-10",4.45,4.785,4.45,4.59,2211400.0],["2022-02-11",4.53,4.76,4.49,4.59,1709400.0],["2022-02-14",4.54,4.65,4.43,4.45,1415600.0],["2022-02-15",4.58,4.58,4.44,4.57,1077700.0],["2022-02-16",4.58,4.63,4.462,4.51,879800.0],["2022-02-17",4.45,4.54,4.38,4.4,1023200.0],["2022-02-18",4.41,4.41,4.13,4.15,1295900.0],["2022-02-22",4.11,4.285,4.11,4.21,1421000.0],["2022-02-23",4.25,4.42,4.221,4.27,1380900.0],["2022-02-24",4.12,4.73,4.12,4.69,3735700.0],["2022-02-25",4.7,4.8,4.51,4.79,2606500.0],["2022-02-28",4.85,5.38,4.85,5.3,3986800.0],["2022-03-01",5.47,5.478,5.1,5.15,4441300.0],["2022-03-02",5.25,5.565,5.19,5.49,2703400.0],["2022-03-03",5.62,5.66,5.29,5.37,2734300.0],["2022-03-04",4.99,5.21,4.84,5.08,4190200.0],["2022-03-07",5.23,5.6,5.155,5.22,3215200.0],["2022-03-08",5.22,5.48,5.09,5.35,3342600.0],["2022-03-09",5.22,5.86,5.09,5.72,4447500.0],["2022-03-10",5.79,5.93,5.585,5.73,4287400.0],["2022-03-11",5.72,5.76,5.45,5.58,2458600.0],["2022-03-14",5.51,5.58,5.07,5.12,2056000.0],["2022-03-15",4.97,5.19,4.86,5.13,2198900.0],["2022-03-16",5.26,5.375,4.933,5.12,1885800.0],["2022-03-17",5.11,5.615,5.11,5.52,1668500.0],["2022-03-18",5.48,5.75,5.455,5.67,2098100.0],["2022-03-21",5.67,6.0,5.67,5.81,3010100.0],["2022-03-22",5.8,5.965,5.74,5.84,2488500.0],["2022-03-23",5.83,5.935,5.76,5.76,1722000.0],["2022-03-24",5.81,5.909,5.7,5.85,2126300.0],["2022-03-25",5.85,5.9,5.71,5.78,1091200.0],["2022-03-28",5.69,5.71,5.38,5.4,2099000.0],["2022-03-29",5.33,5.49,5.18,5.49,2368200.0],["2022-03-30",5.46,5.706,5.45,5.52,1628400.0],["2022-03-31",5.56,5.85,5.53,5.66,4431300.0],["2022-04-01",5.67,5.93,5.57,5.63,1658000.0],["2022-04-04",5.66,5.72,5.46,5.46,1300600.0],["2022-04-05",5.48,5.9,5.48,5.49,2106100.0],["2022-04-06",5.48,5.58,5.37,5.58,1600600.0],["2022-04-07",5.59,6.265,5.59,6.2,5661700.0],["2022-04-08",6.21,6.255,6.015,6.19,2328300.0],["2022-04-11",6.27,6.38,6.0,6.23,3415400.0],["2022-04-12",6.3,6.48,6.12,6.24,2743700.0],["2022-04-13",6.3,6.56,6.282,6.33,3560400.0],["2022-04-14",6.35,6.38,6.135,6.23,1541900.0],["2022-04-18",6.2,6.25,5.86,5.87,2366500.0],["2022-04-19",5.91,5.91,5.565,5.69,2977500.0],["2022-04-20",5.66,5.98,5.545,5.91,2167200.0],["2022-04-21",5.89,5.94,5.325,5.37,3548100.0],["2022-04-22",5.36,5.53,5.07,5.16,3672500.0],["2022-04-25",4.93,5.12,4.79,5.02,3890400.0],["2022-04-26",5.06,5.125,4.87,4.99,2753100.0],["2022-04-27",5.07,5.1,4.86,4.93,2747300.0],["2022-04-28",4.94,5.099,4.724,5.06,2422300.0],["2022-04-29",5.06,5.24,4.89,4.93,1881800.0],["2022-05-02",4.83,4.9,4.58,4.74,2470300.0],["2022-05-03",4.75,4.99,4.75,4.91,1968200.0],["2022-05-04",4.93,5.12,4.76,5.12,2054300.0],["2022-05-05",5.13,5.25,4.605,4.64,3548200.0],["2022-05-06",4.57,4.58,4.34,4.45,2458100.0],["2022-05-09",4.32,4.32,3.9,3.92,5408700.0],["2022-05-10",4.08,4.2,3.84,4.03,3231800.0],["2022-05-11",4.04,4.23,3.92,3.93,3536600.0],["2022-05-12",3.84,4.02,3.76,3.88,4597000.0],["2022-05-13",4.07,4.27,4.01,4.14,3397100.0],["2022-05-16",4.16,4.35,4.095,4.28,4160200.0],["2022-05-17",4.42,4.65,4.27,4.65,3845700.0],["2022-05-18",4.59,4.68,4.38,4.47,3749000.0],["2022-05-19",4.47,4.63,4.39,4.5,3156600.0],["2022-05-20",4.58,4.61,4.33,4.53,3390200.0],["2022-05-23",4.55,4.61,4.46,4.58,1121200.0],["2022-05-24",4.52,4.645,4.45,4.62,2813000.0],["2022-05-25",4.57,4.7,4.43,4.54,2293100.0],["2022-05-26",4.51,4.77,4.5,4.74,2009400.0],["2022-05-27",4.77,4.91,4.72,4.88,2244200.0],["2022-05-31",4.98,5.03,4.66,4.75,2737700.0],["2022-06-01",4.8,4.845,4.43,4.43,2493000.0],["2022-06-02",4.45,4.9,4.45,4.85,2728800.0],["2022-06-03",4.77,4.81,4.63,4.69,1992400.0],["2022-06-06",4.81,4.82,4.65,4.68,2364500.0],["2022-06-07",4.6,5.29,4.565,5.12,5150400.0],["2022-06-08",5.24,5.33,5.01,5.04,3918000.0],["2022-06-09",4.94,4.944,4.74,4.8,3853700.0],["2022-06-10",4.59,4.71,4.51,4.67,4688400.0],["2022-06-13",4.44,4.44,4.16,4.24,2947500.0],["2022-06-14",4.3,4.3,3.79,3.86,6110000.0],["2022-06-15",3.93,3.99,3.73,3.93,3748400.0],["2022-06-16",3.75,3.79,3.55,3.62,5046000.0],["2022-06-17",3.65,3.7,3.493,3.6,3103500.0],["2022-06-21",3.72,3.95,3.69,3.74,3651300.0],["2022-06-22",3.59,3.655,3.495,3.59,5160200.0],["2022-06-23",3.6,3.63,3.42,3.51,5001600.0],["2022-06-24",3.58,3.94,3.565,3.86,3105200.0],["2022-06-27",3.97,4.066,3.89,3.96,1597800.0],["2022-06-28",4.01,4.1,3.83,3.9,1883700.0],["2022-06-29",3.91,3.92,3.66,3.67,2870400.0],["2022-06-30",3.6,3.615,3.455,3.59,1850900.0],["2022-07-01",3.57,3.76,3.51,3.73,1250500.0],["2022-07-05",3.58,3.6,3.4,3.5,2132200.0],["2022-07-06",3.55,3.64,3.41,3.51,1942300.0],["2022-07-07",3.59,3.88,3.59,3.85,1910400.0],["2022-07-08",3.84,3.91,3.765,3.86,1282400.0],["2022-07-11",3.78,3.805,3.68,3.68,888100.0],["2022-07-12",3.64,3.69,3.53,3.54,1576400.0],["2022-07-13",3.46,3.67,3.43,3.57,1592800.0],["2022-07-14",3.47,3.66,3.391,3.63,1782000.0],["2022-07-15",3.73,3.81,3.61,3.67,1503100.0],["2022-07-18",3.76,3.9,3.76,3.78,1245200.0],["2022-07-19",3.82,3.995,3.79,3.98,1402700.0],["2022-07-20",3.97,4.075,3.92,4.04,1421200.0],["2022-07-21",3.98,4.005,3.84,3.89,1148500.0],["2022-07-22",3.89,3.93,3.67,3.68,2208000.0],["2022-07-25",3.74,3.9,3.61,3.9,1853100.0],["2022-07-26",3.89,3.925,3.795,3.87,1551900.0],["2022-07-27",3.92,4.2,3.9,4.16,2185900.0],["2022-07-28",4.25,4.27,4.03,4.27,1515300.0],["2022-07-29",4.27,4.42,4.24,4.36,2862500.0],["2022-08-01",4.26,4.315,4.175,4.24,1021800.0],["2022-08-02",4.18,4.34,4.18,4.24,1443200.0],["2022-08-03",4.3,4.33,4.1,4.19,1341600.0],["2022-08-04",4.2,4.27,4.17,4.17,915200.0],["2022-08-05",4.11,4.295,3.995,4.23,2023600.0],["2022-08-08",4.29,4.43,4.225,4.25,1404500.0],["2022-08-09",4.26,4.26,4.02,4.06,1481100.0],["2022-08-10",4.18,4.225,4.06,4.18,858100.0],["2022-08-11",4.24,4.3,4.16,4.16,1108600.0],["2022-08-12",4.16,4.169,4.02,4.1,1408900.0],["2022-08-15",4.0,4.03,3.88,4.0,1031900.0],["2022-08-16",4.0,4.13,3.97,4.12,1543400.0],["2022-08-17",4.02,4.08,3.77,3.77,1857700.0],["2022-08-18",3.76,3.85,3.725,3.84,1603000.0],["2022-08-19",3.73,3.74,3.61,3.63,1888000.0],["2022-08-22",3.57,3.59,3.49,3.58,1532600.0],["2022-08-23",3.63,3.855,3.63,3.73,1233800.0],["2022-08-24",3.95,4.3,3.87,4.28,4365700.0],["2022-08-25",4.32,4.41,4.185,4.29,2664300.0],["2022-08-26",4.31,4.33,4.06,4.09,1362600.0],["2022-08-29",4.05,4.58,4.02,4.43,6396800.0],["2022-08-30",4.6,4.65,4.21,4.43,4039200.0],["2022-08-31",4.3,4.5,4.21,4.44,3178600.0],["2022-09-01",4.34,4.37,4.07,4.13,2864700.0],["2022-09-02",4.2,4.275,4.029,4.19,3537700.0],["2022-09-06",4.35,4.51,4.279,4.28,3840200.0],["2022-09-07",4.32,4.32,4.14,4.2,3150600.0],["2022-09-08",4.23,4.65,4.15,4.65,5349300.0],["2022-09-09",4.77,4.85,4.51,4.6,3697500.0],["2022-09-12",4.69,4.72,4.51,4.61,2088400.0],["2022-09-13",4.49,4.55,4.35,4.35,3165800.0],["2022-09-14",4.36,4.6,4.33,4.54,2252200.0],["2022-09-15",4.51,4.51,4.23,4.26,1978100.0],["2022-09-16",4.2,4.22,4.09,4.2,2393800.0],["2022-09-19",4.09,4.22,4.07,4.18,1363300.0],["2022-09-20",4.17,4.2,4.03,4.08,2187900.0],["2022-09-21",4.1,4.175,3.97,4.03,2157100.0],["2022-09-22",4.09,4.1,3.88,3.89,2144000.0],["2022-09-23",3.75,3.76,3.5,3.54,3629000.0],["2022-09-26",3.49,3.62,3.45,3.5,2790800.0],["2022-09-27",3.61,3.81,3.56,3.72,3548000.0],["2022-09-28",3.73,4.04,3.68,4.01,3172800.0],["2022-09-29",3.96,3.96,3.785,3.84,1926600.0],["2022-09-30",3.8,3.845,3.61,3.67,6954400.0],["2022-10-03",3.8,4.01,3.8,3.97,2560000.0],["2022-10-04",4.14,4.17,4.005,4.16,3054900.0],["2022-10-05",4.03,4.12,3.93,4.1,1910700.0],["2022-10-06",4.05,4.14,3.95,3.96,2129500.0],["2022-10-07",3.92,3.96,3.8,3.83,2153700.0],["2022-10-10",3.88,3.88,3.53,3.58,2276500.0],["2022-10-11",3.63,3.77,3.55,3.63,2534000.0],["2022-10-12",3.66,3.67,3.4,3.64,6446400.0],["2022-10-13",3.55,3.84,3.475,3.83,5217100.0],["2022-10-14",3.82,3.87,3.605,3.63,3251600.0],["2022-10-17",3.73,3.98,3.71,3.92,2947100.0],["2022-10-18",4.05,4.055,3.93,3.96,3870600.0],["2022-10-19",3.9,3.925,3.815,3.85,2389700.0],["2022-10-20",3.85,4.02,3.8,3.85,2886800.0],["2022-10-21",3.85,4.05,3.815,4.05,3218600.0],["2022-10-24",3.99,4.02,3.84,3.93,3017800.0],["2022-10-25",3.95,4.17,3.92,4.17,3441600.0],["2022-10-26",4.17,4.33,4.15,4.22,3787100.0],["2022-10-27",4.3,4.35,4.15,4.17,2981000.0],["2022-10-28",4.13,4.26,4.065,4.25,3167300.0],["2022-10-31",4.23,4.27,4.1,4.16,3646100.0],["2022-11-01",4.27,4.321,4.15,4.18,1951300.0],["2022-11-02",4.19,4.22,3.98,3.98,2704400.0],["2022-11-03",3.93,4.235,3.93,4.08,2100800.0],["2022-11-04",4.21,4.31,4.025,4.13,2261000.0],["2022-11-07",4.11,4.34,4.0,4.28,2588300.0],["2022-11-08",4.33,4.46,4.26,4.34,3042700.0],["2022-11-09",4.31,4.37,4.07,4.07,3469700.0],["2022-11-10",4.32,4.4,4.255,4.34,1915100.0],["2022-11-11",4.4,4.668,4.38,4.6,3054000.0],["2022-11-14",4.61,4.635,4.465,4.56,2532400.0],["2022-11-15",4.66,4.76,4.56,4.66,3314100.0],["2022-11-16",4.64,4.64,4.38,4.4,2933000.0],["2022-11-17",4.31,4.36,4.23,4.35,2049600.0],["2022-11-18",4.35,4.4,4.28,4.34,1807800.0],["2022-11-21",4.26,4.26,4.085,4.22,3195900.0],["2022-11-22",4.28,4.53,4.26,4.51,2445100.0],["2022-11-23",4.49,4.6,4.45,4.59,2642600.0],["2022-11-25",4.55,4.64,4.5,4.6,1518800.0],["2022-11-28",4.46,4.47,4.26,4.26,2629700.0],["2022-11-29",4.31,4.38,4.27,4.35,3229800.0],["2022-11-30",4.42,4.76,4.42,4.74,4658100.0],["2022-12-01",4.76,4.8,4.55,4.56,2767300.0],["2022-12-02",4.5,4.53,4.46,4.49,1394100.0],["2022-12-05",4.47,4.5,4.165,4.18,3662400.0],["2022-12-06",4.16,4.2,4.03,4.05,1893300.0],["2022-12-07",4.05,4.11,3.98,4.02,2513800.0],["2022-12-08",4.1,4.26,4.075,4.13,3052800.0],["2022-12-09",4.08,4.2,4.05,4.05,1270400.0],["2022-12-12",4.05,4.21,4.05,4.18,1529600.0],["2022-12-13",4.34,4.4,4.15,4.2,2360700.0],["2022-12-14",4.18,4.22,4.084,4.14,2218600.0],["2022-12-15",4.06,4.129,4.03,4.05,1978200.0],["2022-12-16",4.0,4.115,3.95,4.07,2795000.0],["2022-12-19",4.05,4.085,3.94,3.96,2328300.0],["2022-12-20",3.95,4.175,3.95,4.03,2733400.0],["2022-12-21",4.08,4.29,4.07,4.24,2133800.0],["2022-12-22",4.24,4.28,4.1,4.21,1741400.0],["2022-12-23",4.21,4.35,4.16,4.33,2086000.0],["2022-12-27",4.32,4.41,4.3,4.4,1521700.0],["2022-12-28",4.36,4.38,4.205,4.25,2869900.0],["2022-12-29",4.29,4.365,4.258,4.35,1816400.0],["2022-12-30",4.27,4.45,4.26,4.43,2670100.0],["2023-01-03",4.4,4.56,4.36,4.36,4110400.0],["2023-01-04",4.38,4.39,4.14,4.17,2189800.0],["2023-01-05",4.16,4.26,4.06,4.21,1780800.0],["2023-01-06",4.18,4.44,4.115,4.4,3004300.0],["2023-01-09",4.49,4.65,4.48,4.51,2491000.0],["2023-01-10",4.51,4.69,4.49,4.69,1296900.0],["2023-01-11",4.71,4.745,4.6,4.65,1490800.0],["2023-01-12",4.7,4.74,4.605,4.73,1644500.0],["2023-01-13",4.65,4.74,4.635,4.68,1457800.0],["2023-01-17",4.7,4.73,4.58,4.65,1319700.0],["2023-01-18",4.7,4.74,4.445,4.45,2457700.0],["2023-01-19",4.42,4.51,4.355,4.46,1405300.0],["2023-01-20",4.44,4.66,4.41,4.65,1467600.0],["2023-01-23",4.64,4.715,4.6,4.68,2711600.0],["2023-01-24",4.61,4.69,4.6,4.67,2743100.0],["2023-01-25",4.6,4.71,4.46,4.68,3765800.0],["2023-01-26",4.74,4.835,4.61,4.61,2564300.0],["2023-01-27",4.57,4.92,4.57,4.84,2698400.0],["2023-01-30",4.77,5.11,4.72,4.89,4384800.0],["2023-01-31",4.92,4.92,4.755,4.84,2220900.0],["2023-02-01",4.82,5.035,4.705,4.93,3533900.0],["2023-02-02",5.01,5.07,4.73,4.77,2844700.0],["2023-02-03",4.69,4.77,4.59,4.62,3660700.0],["2023-02-06",4.55,4.555,4.43,4.51,3799500.0],["2023-02-07",4.51,4.64,4.484,4.58,3506900.0],["2023-02-08",4.58,4.79,4.58,4.6,4121800.0],["2023-02-09",4.73,4.87,4.64,4.74,3120800.0],["2023-02-10",4.73,4.85,4.63,4.69,1965900.0],["2023-02-13",4.67,4.73,4.61,4.63,1134300.0],["2023-02-14",4.64,4.76,4.53,4.75,3019500.0],["2023-02-15",4.69,4.88,4.665,4.76,1880700.0],["2023-02-16",4.66,4.775,4.611,4.69,2256900.0],["2023-02-17",4.65,4.66,4.56,4.62,1599000.0],["2023-02-21",4.58,4.58,4.18,4.19,4100600.0],["2023-02-22",4.2,4.245,4.11,4.16,1804900.0],["2023-02-23",4.22,4.25,4.095,4.17,2779700.0],["2023-02-24",4.12,4.155,4.03,4.1,1698800.0],["2023-02-27",4.11,4.18,4.05,4.12,1523100.0],["2023-02-28",4.14,4.23,4.06,4.21,2201200.0],["2023-03-01",4.19,4.4,4.19,4.39,1975400.0],["2023-03-02",4.4,4.4,4.275,4.38,1696700.0],["2023-03-03",4.38,4.46,4.36,4.4,1571800.0],["2023-03-06",4.36,4.37,4.21,4.22,1109000.0],["2023-03-07",4.19,4.2,3.98,4.01,2484100.0],["2023-03-08",4.01,4.025,3.89,3.93,1875900.0],["2023-03-09",3.95,4.035,3.89,3.9,2736600.0],["2023-03-10",3.88,3.96,3.87,3.89,2330300.0],["2023-03-13",3.82,3.925,3.73,3.75,3008500.0],["2023-03-14",3.84,3.85,3.695,3.72,4232900.0],["2023-03-15",3.62,3.66,3.495,3.65,4346300.0],["2023-03-16",3.6,3.66,3.506,3.63,1641900.0],["2023-03-17",3.61,3.72,3.552,3.7,2430800.0],["2023-03-20",3.7,3.76,3.662,3.69,1181900.0],["2023-03-21",3.76,3.86,3.745,3.8,1966600.0],["2023-03-22",3.82,3.85,3.68,3.69,1663700.0],["2023-03-23",3.72,3.79,3.61,3.62,2504600.0],["2023-03-24",3.6,3.635,3.54,3.62,1569200.0],["2023-03-27",3.66,3.72,3.63,3.69,863900.0],["2023-03-28",3.69,3.76,3.66,3.74,1012800.0],["2023-03-29",3.79,3.855,3.75,3.81,1003100.0],["2023-03-30",3.88,3.919,3.84,3.89,1301100.0],["2023-03-31",3.91,3.92,3.8,3.83,2861400.0],["2023-04-03",3.89,3.94,3.82,3.84,1797400.0],["2023-04-04",3.81,3.84,3.65,3.72,2154200.0],["2023-04-05",3.69,3.728,3.615,3.62,3098300.0],["2023-04-06",3.61,3.62,3.525,3.58,1601600.0],["2023-04-10",3.53,3.63,3.51,3.63,1000700.0],["2023-04-11",3.65,3.74,3.63,3.71,1600900.0],["2023-04-12",3.75,3.75,3.65,3.66,1440400.0],["2023-04-13",3.71,3.86,3.69,3.8,1514400.0],["2023-04-14",3.78,3.81,3.68,3.74,1186300.0],["2023-04-17",3.75,3.76,3.64,3.66,1414900.0],["2023-04-18",3.67,3.7,3.61,3.66,1313800.0],["2023-04-19",3.6,3.63,3.56,3.62,1284500.0],["2023-04-20",3.6,3.655,3.59,3.62,1455900.0],["2023-04-21",3.61,3.62,3.515,3.57,1495000.0],["2023-04-24",3.55,3.575,3.51,3.53,949200.0],["2023-04-25",3.51,3.605,3.49,3.59,1779100.0],["2023-04-26",3.64,3.78,3.6,3.66,2238500.0],["2023-04-27",3.7,3.79,3.67,3.79,1192000.0],["2023-04-28",3.8,3.91,3.74,3.9,1711200.0],["2023-05-01",3.94,4.01,3.82,3.82,2468700.0],["2023-05-02",3.8,3.9,3.74,3.78,2380900.0],["2023-05-03",3.75,3.81,3.71,3.77,2162100.0],["2023-05-04",3.77,3.8,3.711,3.74,1250600.0],["2023-05-05",3.79,3.91,3.77,3.9,1468700.0],["2023-05-08",3.94,3.96,3.88,3.93,714800.0],["2023-05-09",4.0,4.175,3.93,4.16,2172100.0],["2023-05-10",4.2,4.24,4.12,4.19,1320200.0],["2023-05-11",4.11,4.2,3.93,3.97,1618600.0],["2023-05-12",4.01,4.115,4.01,4.11,1466100.0],["2023-05-15",4.14,4.153,4.03,4.05,1413800.0],["2023-05-16",4.03,4.05,3.89,3.9,973800.0],["2023-05-17",3.95,3.97,3.87,3.94,914700.0],["2023-05-18",3.89,3.95,3.84,3.94,1002900.0],["2023-05-19",3.98,4.03,3.9,3.92,703900.0],["2023-05-22",3.91,4.265,3.91,4.18,1665500.0],["2023-05-23",4.16,4.17,3.98,3.99,1670900.0],["2023-05-24",3.98,3.98,3.825,3.89,2373500.0],["2023-05-25",3.9,3.91,3.79,3.79,950300.0],["2023-05-26",3.79,3.83,3.74,3.8,786600.0],["2023-05-30",3.79,3.79,3.66,3.73,1832600.0],["2023-05-31",3.68,3.875,3.605,3.86,3925600.0],["2023-06-01",3.99,4.398,3.91,4.31,6810700.0],["2023-06-02",4.39,4.47,4.34,4.44,4339600.0],["2023-06-05",4.45,4.535,4.41,4.46,2322200.0],["2023-06-06",4.41,4.42,4.22,4.36,1445500.0],["2023-06-07",4.39,4.41,4.305,4.32,1447600.0],["2023-06-08",4.32,4.43,4.25,4.41,1828800.0],["2023-06-09",4.44,4.48,4.3,4.39,1156300.0],["2023-06-12",4.36,4.655,4.36,4.64,2367700.0],["2023-06-13",4.68,4.835,4.525,4.61,2734100.0],["2023-06-14",4.65,4.65,4.45,4.53,2021500.0],["2023-06-15",4.49,4.635,4.49,4.61,1619100.0],["2023-06-16",4.63,4.765,4.62,4.74,2149900.0],["2023-06-20",4.67,4.78,4.62,4.74,1920200.0],["2023-06-21",4.71,4.8,4.68,4.71,1496600.0],["2023-06-22",4.65,4.7,4.59,4.64,1127300.0],["2023-06-23",4.6,4.6,4.52,4.55,1191900.0],["2023-06-26",4.55,4.65,4.535,4.58,1212700.0],["2023-06-27",4.59,4.62,4.45,4.5,3576500.0],["2023-06-28",4.5,4.63,4.45,4.57,1968800.0],["2023-06-29",4.6,4.69,4.54,4.66,2519100.0],["2023-06-30",4.69,4.74,4.64,4.71,2083500.0],["2023-07-03",4.7,4.733,4.6,4.67,1421800.0],["2023-07-05",4.69,4.71,4.61,4.69,2075000.0],["2023-07-06",4.61,4.685,4.375,4.38,4413700.0],["2023-07-07",4.39,4.56,4.38,4.48,1279900.0],["2023-07-10",4.46,4.62,4.435,4.6,1421800.0],["2023-07-11",4.6,4.71,4.6,4.65,2307700.0],["2023-07-12",4.7,4.77,4.685,4.69,2170200.0],["2023-07-13",4.72,4.81,4.71,4.8,2418800.0],["2023-07-14",4.78,4.8,4.59,4.59,1726700.0],["2023-07-17",4.58,4.66,4.5,4.64,1380200.0],["2023-07-18",4.62,4.79,4.62,4.77,2330000.0],["2023-07-19",4.75,4.82,4.72,4.77,1439200.0],["2023-07-20",4.73,4.77,4.66,4.7,1304100.0],["2023-07-21",4.73,4.77,4.59,4.64,822400.0],["2023-07-24",4.67,4.73,4.6,4.63,1430300.0],["2023-07-25",4.63,4.83,4.62,4.77,2303100.0],["2023-07-26",4.79,4.79,4.61,4.68,1786400.0],["2023-07-27",4.7,4.77,4.54,4.57,2531600.0],["2023-07-28",4.65,4.755,4.64,4.71,1632300.0],["2023-07-31",4.72,4.93,4.72,4.91,2559800.0],["2023-08-01",4.89,4.93,4.835,4.86,1826000.0],["2023-08-02",4.81,4.81,4.54,4.75,3074000.0],["2023-08-03",4.72,4.79,4.68,4.76,2063800.0],["2023-08-04",4.77,4.88,4.72,4.8,2043700.0],["2023-08-07",4.87,5.085,4.86,4.91,1531900.0],["2023-08-08",4.83,4.91,4.72,4.9,2262700.0],["2023-08-09",4.86,4.95,4.781,4.84,1910600.0],["2023-08-10",4.87,5.01,4.67,4.68,2613100.0],["2023-08-11",4.65,4.94,4.63,4.94,3128600.0],["2023-08-14",4.9,5.095,4.87,5.01,3424400.0],["2023-08-15",4.99,5.01,4.74,4.77,2501200.0],["2023-08-16",4.77,4.905,4.725,4.74,1966400.0],["2023-08-17",4.78,4.85,4.71,4.75,1994600.0],["2023-08-18",4.65,4.89,4.62,4.86,2475200.0],["2023-08-21",4.9,5.2,4.89,5.15,7191500.0],["2023-08-22",5.21,5.24,5.09,5.17,3616600.0],["2023-08-23",5.17,5.25,5.14,5.19,5251700.0],["2023-08-24",5.2,5.27,5.05,5.05,4199600.0],["2023-08-25",5.11,5.19,4.985,5.19,2648100.0],["2023-08-28",5.23,5.27,5.17,5.22,1967900.0],["2023-08-29",5.21,5.22,5.1,5.17,2346800.0],["2023-08-30",5.18,5.36,5.16,5.28,3474500.0],["2023-08-31",5.3,5.34,5.17,5.26,4354800.0],["2023-09-01",5.34,5.351,5.245,5.27,3145200.0],["2023-09-05",5.36,5.615,5.31,5.58,5800700.0],["2023-09-06",5.58,5.64,5.42,5.51,3983800.0],["2023-09-07",5.43,5.54,5.36,5.52,3097600.0],["2023-09-08",5.51,5.57,5.37,5.47,1816300.0],["2023-09-11",5.51,5.698,5.51,5.68,5262800.0],["2023-09-12",5.67,5.83,5.62,5.75,5675600.0],["2023-09-13",5.77,6.08,5.77,6.05,7952100.0],["2023-09-14",6.13,6.35,6.075,6.17,10055000.0],["2023-09-15",6.15,6.36,6.09,6.23,5827200.0],["2023-09-18",6.23,6.35,6.11,6.31,4954000.0],["2023-09-19",6.34,6.37,6.065,6.11,5390000.0],["2023-09-20",6.05,6.25,6.03,6.09,4923000.0],["2023-09-21",5.98,6.06,5.87,5.95,4079100.0],["2023-09-22",6.01,6.26,6.0,6.12,4828000.0],["2023-09-25",6.1,6.45,6.1,6.38,7749300.0],["2023-09-26",6.29,6.365,6.08,6.1,7002400.0],["2023-09-27",6.2,6.27,5.82,5.96,8740000.0],["2023-09-28",6.05,6.41,6.01,6.24,8175700.0],["2023-09-29",6.33,6.34,5.96,5.97,7152400.0],["2023-10-02",5.91,5.99,5.72,5.77,6410100.0],["2023-10-03",5.72,5.82,5.575,5.6,7006000.0],["2023-10-04",5.57,5.61,5.42,5.57,8232500.0],["2023-10-05",5.5,5.685,5.48,5.62,4687500.0],["2023-10-06",5.61,5.82,5.515,5.71,3540500.0],["2023-10-09",5.73,5.75,5.525,5.64,2319900.0],["2023-10-10",5.74,5.9,5.66,5.81,3269200.0],["2023-10-11",5.81,5.87,5.565,5.62,3184700.0],["2023-10-12",5.62,5.65,5.46,5.52,2750200.0],["2023-10-13",5.58,5.6,5.43,5.58,2824200.0],["2023-10-16",5.62,5.72,5.452,5.5,3606300.0],["2023-10-17",5.47,5.77,5.4,5.66,4458400.0],["2023-10-18",5.7,5.725,5.56,5.61,4680300.0],["2023-10-19",5.58,5.86,5.48,5.7,6937100.0],["2023-10-20",5.69,5.72,5.51,5.61,4487900.0],["2023-10-23",5.58,5.695,5.45,5.64,3530100.0],["2023-10-24",5.69,5.95,5.65,5.93,8649800.0],["2023-10-25",5.93,6.1,5.86,5.91,4856000.0],["2023-10-26",5.93,5.98,5.69,5.81,4835800.0],["2023-10-27",5.87,5.94,5.74,5.75,3191000.0],["2023-10-30",5.81,5.915,5.605,5.79,3630600.0],["2023-10-31",5.85,6.115,5.84,6.05,7517600.0],["2023-11-01",6.07,6.13,5.99,6.07,5005700.0],["2023-11-02",6.13,6.29,6.07,6.28,5585900.0],["2023-11-03",6.2,6.22,5.94,5.99,5278100.0],["2023-11-06",6.05,6.06,5.78,5.79,5415400.0],["2023-11-07",5.75,5.9,5.665,5.83,3382600.0],["2023-11-08",5.84,5.87,5.64,5.74,4547400.0],["2023-11-09",5.88,6.3,5.87,6.16,6070000.0],["2023-11-10",6.14,6.21,5.87,5.99,5263400.0],["2023-11-13",6.02,6.25,6.01,6.14,7988700.0],["2023-11-14",6.25,6.309,6.025,6.13,6236500.0],["2023-11-15",6.15,6.169,6.035,6.06,3674400.0],["2023-11-16",6.05,6.19,5.97,6.17,5858100.0],["2023-11-17",6.23,6.415,6.215,6.38,9334400.0],["2023-11-20",6.44,6.57,6.38,6.55,5980400.0],["2023-11-21",6.57,6.62,6.4,6.52,3442600.0],["2023-11-22",6.52,6.565,6.395,6.55,2825200.0],["2023-11-24",6.63,6.825,6.62,6.65,2275100.0],["2023-11-27",6.6,6.8,6.58,6.76,8999200.0],["2023-11-28",6.76,6.81,6.53,6.6,5241700.0],["2023-11-29",6.62,6.62,6.321,6.33,5759200.0],["2023-11-30",6.3,6.585,6.25,6.54,5355200.0],["2023-12-01",6.55,6.68,6.46,6.46,3633000.0],["2023-12-04",6.56,6.76,6.56,6.69,5060700.0],["2023-12-05",6.73,6.736,6.61,6.61,3507100.0],["2023-12-06",6.55,6.74,6.47,6.51,4707900.0],["2023-12-07",6.53,6.66,6.43,6.61,2957900.0],["2023-12-08",6.63,6.9,6.581,6.87,5204900.0],["2023-12-11",6.85,6.92,6.73,6.91,6366500.0],["2023-12-12",6.89,6.9,6.62,6.81,7038600.0],["2023-12-13",6.86,6.86,6.44,6.68,7520100.0],["2023-12-14",6.69,6.97,6.57,6.95,7597500.0],["2023-12-15",6.98,7.04,6.74,6.8,5417000.0],["2023-12-18",6.88,7.12,6.87,6.92,3955400.0],["2023-12-19",6.92,6.92,6.6,6.65,10006100.0],["2023-12-20",6.63,6.83,6.58,6.64,6595300.0],["2023-12-21",6.71,6.928,6.68,6.89,8174400.0],["2023-12-22",6.91,7.18,6.825,6.92,8345500.0],["2023-12-26",6.97,7.03,6.865,6.99,1148600.0],["2023-12-27",6.99,7.07,6.92,6.93,3137500.0],["2023-12-28",6.87,6.948,6.72,6.83,3352900.0],["2023-12-29",6.87,7.07,6.85,7.0,4135400.0],["2024-01-02",7.08,7.09,6.75,6.78,5341400.0],["2024-01-03",6.73,6.77,6.58,6.65,3849800.0],["2024-01-04",6.69,6.83,6.645,6.76,3219100.0],["2024-01-05",6.77,6.89,6.705,6.73,4074500.0],["2024-01-08",6.7,6.75,6.51,6.63,6160600.0],["2024-01-09",6.55,7.185,6.53,7.05,8139400.0],["2024-01-10",7.12,7.245,7.02,7.05,7064000.0],["2024-01-11",7.08,7.13,6.825,7.05,6457300.0],["2024-01-12",7.44,7.84,7.37,7.84,17354300.0],["2024-01-16",7.9,8.08,7.7,7.8,14004500.0],["2024-01-17",7.6,7.79,7.52,7.67,6951500.0],["2024-01-18",7.76,7.825,7.54,7.71,6727300.0],["2024-01-19",7.73,7.76,7.41,7.6,5724600.0],["2024-01-22",7.59,7.645,7.313,7.34,5386200.0],["2024-01-23",7.33,7.62,7.31,7.55,5775600.0],["2024-01-24",7.64,7.68,7.41,7.41,4773900.0],["2024-01-25",7.43,7.44,7.24,7.31,6257400.0],["2024-01-26",7.29,7.395,7.125,7.36,4432300.0],["2024-01-29",7.36,7.49,7.19,7.41,4945000.0],["2024-01-30",7.35,7.85,7.35,7.74,10293100.0],["2024-01-31",7.75,7.8,7.56,7.64,8002600.0],["2024-02-01",8.04,8.28,7.91,8.25,13260700.0],["2024-02-02",8.16,8.31,8.055,8.12,5009700.0],["2024-02-05",8.11,8.12,7.771,7.9,5224800.0],["2024-02-06",7.95,8.01,7.79,7.84,4159900.0],["2024-02-07",7.84,8.07,7.72,7.93,7430200.0],["2024-02-08",7.96,8.02,7.6,7.7,10859200.0],["2024-02-09",7.7,7.915,7.505,7.6,8162100.0],["2024-02-12",7.61,7.715,7.52,7.64,5583400.0],["2024-02-13",7.55,7.66,7.37,7.45,7874300.0],["2024-02-14",7.47,7.595,7.381,7.45,4841600.0],["2024-02-15",7.42,7.55,7.42,7.48,3962600.0],["2024-02-16",7.5,7.62,7.43,7.43,4238000.0],["2024-02-20",7.4,7.455,6.94,6.99,6942200.0],["2024-02-21",6.9,7.128,6.78,7.05,4697800.0],["2024-02-22",7.14,7.14,6.855,6.94,5990400.0],["2024-02-23",6.92,7.0,6.76,6.83,5555200.0],["2024-02-26",6.77,7.078,6.7,6.98,4441600.0],["2024-02-27",7.0,7.315,6.96,7.24,5808500.0],["2024-02-28",7.2,7.24,6.942,6.96,6876600.0],["2024-02-29",7.05,7.23,6.9,7.05,9352200.0],["2024-03-01",7.06,7.92,7.0,7.72,14412600.0],["2024-03-04",7.8,7.89,7.55,7.58,4868100.0],["2024-03-05",7.6,7.73,7.5,7.58,4055900.0],["2024-03-06",7.63,7.82,7.63,7.64,4253700.0],["2024-03-07",7.61,8.08,7.61,8.06,7828100.0],["2024-03-08",8.09,8.16,7.225,7.35,10163000.0],["2024-03-11",7.35,7.44,7.254,7.37,5471100.0],["2024-03-12",7.35,7.64,7.21,7.45,6835100.0],["2024-03-13",7.5,7.82,7.11,7.18,10438700.0],["2024-03-14",7.14,7.275,6.98,7.18,5846600.0],["2024-03-15",7.2,7.7,7.18,7.43,10419000.0],["2024-03-18",7.46,7.545,7.29,7.44,4659200.0],["2024-03-19",7.32,7.46,7.2,7.32,4192000.0],["2024-03-20",7.32,7.66,7.225,7.6,3947300.0],["2024-03-21",7.71,7.77,7.57,7.74,5081500.0],["2024-03-22",7.71,7.835,7.63,7.74,2763800.0],["2024-03-25",7.78,7.96,7.57,7.62,4226500.0],["2024-03-26",7.67,7.725,7.46,7.59,4278600.0],["2024-03-27",7.6,7.69,7.51,7.69,3189400.0],["2024-03-28",7.7,7.94,7.68,7.77,6494000.0],["2024-04-01",7.96,8.45,7.89,8.43,10836800.0],["2024-04-02",8.34,8.55,8.22,8.55,5359900.0],["2024-04-03",8.55,8.87,8.511,8.81,8723400.0],["2024-04-04",8.79,8.875,8.32,8.35,6254300.0],["2024-04-05",8.36,8.61,8.23,8.43,4307600.0],["2024-04-08",8.35,8.36,7.86,7.98,10654400.0],["2024-04-09",8.06,8.13,7.84,7.89,5442800.0],["2024-04-10",7.81,8.11,7.732,8.1,6486500.0],["2024-04-11",8.08,8.34,7.961,8.26,4722800.0],["2024-04-12",8.33,8.47,7.935,8.01,5191800.0],["2024-04-15",8.06,8.25,7.8,7.83,4631900.0],["2024-04-16",7.7,7.965,7.55,7.84,5903300.0],["2024-04-17",7.89,7.965,7.62,7.67,3977300.0],["2024-04-18",7.69,7.82,7.58,7.64,4069100.0],["2024-04-19",7.61,7.78,7.545,7.61,4226100.0],["2024-04-22",7.53,7.81,7.49,7.7,5286500.0],["2024-04-23",7.67,7.905,7.6,7.82,3445800.0],["2024-04-24",7.86,7.92,7.7,7.81,2381500.0],["2024-04-25",7.77,7.85,7.65,7.71,2715500.0],["2024-04-26",7.72,8.04,7.62,7.96,5419000.0],["2024-04-29",8.13,8.46,8.01,8.45,7869300.0],["2024-04-30",8.26,8.28,7.6,7.62,11964400.0],["2024-05-01",8.08,8.13,7.73,7.8,8229200.0],["2024-05-02",7.78,8.2,7.7,8.17,6869400.0],["2024-05-03",8.61,8.63,8.09,8.29,5361700.0],["2024-05-06",8.37,8.69,8.35,8.61,4049100.0],["2024-05-07",8.66,8.88,8.61,8.75,4037300.0],["2024-05-08",8.5,8.55,7.47,7.68,19744200.0],["2024-05-09",7.82,8.13,7.77,8.05,7959100.0],["2024-05-10",8.17,8.2,7.09,7.2,12989600.0],["2024-05-13",7.18,7.365,7.07,7.24,6134800.0],["2024-05-14",7.29,7.54,7.055,7.21,12980600.0],["2024-05-15",7.25,7.59,7.25,7.55,6093800.0],["2024-05-16",7.54,7.74,7.54,7.61,6147400.0],["2024-05-17",7.68,8.09,7.59,7.99,9087300.0],["2024-05-20",8.0,8.175,8.0,8.12,5435500.0],["2024-05-21",8.1,8.145,7.98,8.06,5916900.0],["2024-05-22",8.0,8.04,7.505,7.54,7993500.0],["2024-05-23",7.64,7.705,7.545,7.57,3588800.0],["2024-05-24",7.62,7.96,7.6,7.77,7029500.0],["2024-05-28",7.89,8.01,7.765,7.94,3341800.0],["2024-05-29",7.85,7.92,7.59,7.92,3683000.0],["2024-05-30",7.83,8.02,7.8,7.87,4504100.0],["2024-05-31",7.98,8.05,7.705,7.78,4596200.0],["2024-06-03",7.8,7.82,7.435,7.5,4939200.0],["2024-06-04",7.42,7.475,7.24,7.32,6209100.0],["2024-06-05",7.4,7.485,7.125,7.16,4414900.0],["2024-06-06",7.17,7.355,7.14,7.2,4249600.0],["2024-06-07",7.11,7.11,6.84,6.9,6915400.0],["2024-06-10",6.95,7.18,6.91,7.04,4155400.0],["2024-06-11",6.95,6.95,6.59,6.67,6096500.0],["2024-06-12",6.83,6.88,6.69,6.83,4960800.0],["2024-06-13",6.84,7.155,6.84,7.06,4807000.0],["2024-06-14",7.04,7.18,6.995,7.04,3247500.0],["2024-06-17",7.01,7.135,6.94,7.04,2459200.0],["2024-06-18",7.0,7.22,7.0,7.06,2755800.0],["2024-06-20",7.11,7.15,6.94,7.11,2705100.0],["2024-06-21",7.08,7.1,6.76,6.9,6936400.0],["2024-06-24",6.88,6.93,6.67,6.74,3512000.0],["2024-06-25",6.74,6.79,6.565,6.72,4613100.0],["2024-06-26",6.73,6.97,6.71,6.85,4334300.0],["2024-06-27",6.85,7.12,6.85,7.09,3195000.0],["2024-06-28",7.16,7.23,6.93,6.98,5167600.0],["2024-07-01",7.04,7.04,6.72,6.91,3032900.0],["2024-07-02",6.91,6.985,6.76,6.89,2437200.0],["2024-07-03",7.01,7.165,7.0,7.1,2117700.0],["2024-07-05",7.11,7.14,6.91,6.96,1980300.0],["2024-07-08",6.94,7.055,6.775,6.86,2790400.0],["2024-07-09",6.87,6.99,6.81,6.85,1418700.0],["2024-07-10",6.97,7.53,6.97,7.46,6355300.0],["2024-07-11",7.53,7.61,7.42,7.53,3533700.0],["2024-07-12",7.6,7.61,7.38,7.41,3495200.0],["2024-07-15",7.4,7.41,7.135,7.17,2495600.0],["2024-07-16",7.2,7.22,7.015,7.09,2610300.0],["2024-07-17",7.02,7.02,6.64,6.74,6919000.0],["2024-07-18",6.795,6.85,6.51,6.55,3819600.0],["2024-07-19",6.47,6.59,6.42,6.56,4235000.0],["2024-07-22",6.62,6.7,6.455,6.62,3086900.0],["2024-07-23",6.58,6.63,6.439,6.58,1822400.0],["2024-07-24",6.56,6.58,6.26,6.29,4107200.0],["2024-07-25",6.27,6.285,6.05,6.21,5267800.0],["2024-07-26",6.29,6.54,6.255,6.52,3904300.0],["2024-07-29",6.55,6.57,6.3,6.36,2570800.0],["2024-07-30",6.35,6.49,6.31,6.4,2952700.0],["2024-07-31",6.59,6.915,6.49,6.67,9713900.0],["2024-08-01",6.52,6.58,5.81,5.84,9700500.0],["2024-08-02",5.66,5.8,5.47,5.55,8876400.0],["2024-08-05",5.08,5.48,4.95,5.46,9034900.0],["2024-08-06",5.52,5.61,5.43,5.47,5364100.0],["2024-08-07",5.65,5.75,5.37,5.38,4780100.0],["2024-08-08",5.6,5.645,5.385,5.47,8283800.0],["2024-08-09",5.5,5.655,5.47,5.58,4584500.0],["2024-08-12",5.62,5.82,5.62,5.69,4010800.0],["2024-08-13",5.72,5.82,5.685,5.76,2382600.0],["2024-08-14",5.88,6.0,5.86,5.9,3863500.0],["2024-08-15",5.99,6.19,5.96,6.08,3520100.0],["2024-08-16",6.07,6.07,5.91,5.96,2940000.0],["2024-08-19",6.01,6.09,5.94,5.99,3547700.0],["2024-08-20",5.98,6.08,5.92,6.0,3260900.0],["2024-08-21",6.06,6.09,5.955,5.99,4405300.0],["2024-08-22",6.0,6.04,5.79,5.8,3533800.0],["2024-08-23",6.14,6.59,6.11,6.4,10626100.0],["2024-08-26",6.43,6.62,6.34,6.35,5724300.0],["2024-08-27",6.31,6.47,6.2,6.36,4644900.0],["2024-08-28",6.29,6.32,6.02,6.03,3964800.0],["2024-08-29",6.0,6.08,5.91,5.93,4713100.0],["2024-08-30",5.96,6.04,5.9,6.03,5132100.0],["2024-09-03",5.94,5.96,5.43,5.47,5686200.0],["2024-09-04",5.47,5.635,5.45,5.56,4060600.0],["2024-09-05",5.59,5.63,5.414,5.43,3007400.0],["2024-09-06",5.4,5.445,5.19,5.31,5247500.0],["2024-09-09",5.38,5.435,5.29,5.32,2419600.0],["2024-09-10",5.33,5.44,5.255,5.41,3864200.0],["2024-09-11",5.42,5.76,5.42,5.68,6423900.0],["2024-09-12",5.75,5.9,5.75,5.83,3504800.0],["2024-09-13",5.86,5.885,5.64,5.73,3882600.0],["2024-09-16",5.75,5.765,5.63,5.75,2430900.0],["2024-09-17",5.79,5.8,5.678,5.68,2781900.0],["2024-09-18",5.72,5.92,5.66,5.72,3831100.0],["2024-09-19",5.96,6.08,5.86,5.98,5798600.0],["2024-09-20",6.33,6.5,6.165,6.26,8639700.0],["2024-09-23",6.4,6.7,6.36,6.51,12536500.0],["2024-09-24",6.7,6.72,6.44,6.62,8264900.0],["2024-09-25",6.6,6.74,6.57,6.66,8674600.0],["2024-09-26",6.71,6.8,6.62,6.66,7194900.0],["2024-09-27",6.7,6.75,6.57,6.63,3949400.0],["2024-09-30",6.58,6.63,6.425,6.53,6124600.0],["2024-10-01",6.54,6.75,6.54,6.64,4481600.0],["2024-10-02",6.65,6.82,6.65,6.79,4569500.0],["2024-10-03",6.82,6.995,6.671,6.73,5279300.0],["2024-10-04",6.75,6.93,6.71,6.91,4622900.0],["2024-10-07",6.91,6.95,6.67,6.76,3793000.0],["2024-10-08",6.65,6.92,6.63,6.91,4290800.0],["2024-10-09",6.86,6.97,6.82,6.92,5524900.0],["2024-10-10",6.895,7.13,6.86,7.07,4728400.0],["2024-10-11",7.01,7.125,6.915,7.1,4546500.0],["2024-10-14",7.1,7.315,7.08,7.3,3892500.0],["2024-10-15",7.22,7.28,7.03,7.27,4566200.0],["2024-10-16",7.57,8.059,7.43,8.03,11799100.0],["2024-10-17",8.04,8.31,8.03,8.11,8162400.0],["2024-10-18",8.15,8.34,8.01,8.33,6668000.0],["2024-10-21",8.36,8.45,7.892,7.95,9785700.0],["2024-10-22",7.87,7.97,7.66,7.9,4309000.0],["2024-10-23",7.8,7.83,7.415,7.54,4512300.0],["2024-10-24",7.66,7.67,7.44,7.57,2977400.0],["2024-10-25",7.6,7.655,7.474,7.53,3212800.0],["2024-10-28",7.41,7.669,7.39,7.61,3233700.0],["2024-10-29",7.62,7.63,7.42,7.5,4651800.0],["2024-10-30",7.5,7.545,7.34,7.4,3015000.0],["2024-10-31",7.38,7.435,7.22,7.36,4648600.0],["2024-11-01",7.45,7.47,7.18,7.23,4685400.0],["2024-11-04",7.12,7.25,6.96,7.16,4899000.0],["2024-11-05",7.18,7.266,7.09,7.11,4553900.0],["2024-11-06",7.26,7.39,6.98,7.08,8825300.0],["2024-11-07",7.1,7.48,7.065,7.39,7737100.0],["2024-11-08",7.45,7.45,7.21,7.38,9093300.0],["2024-11-11",7.37,7.37,7.0,7.25,6395500.0],["2024-11-12",7.19,7.66,7.15,7.6,8444300.0],["2024-11-13",7.65,7.815,7.26,7.33,7635800.0],["2024-11-14",7.34,7.47,7.17,7.38,6297600.0],["2024-11-15",7.38,7.79,7.27,7.38,9910300.0],["2024-11-18",7.56,8.09,7.56,7.92,9970600.0],["2024-11-19",8.11,8.57,8.01,8.47,15688400.0],["2024-11-20",8.5,8.57,8.25,8.33,8110800.0],["2024-11-21",8.45,8.75,8.38,8.73,7814800.0],["2024-11-22",8.87,8.96,8.625,8.88,10732900.0],["2024-11-25",8.85,8.9,8.3,8.39,6116700.0],["2024-11-26",8.34,8.495,8.18,8.31,4676700.0],["2024-11-27",8.36,8.47,8.28,8.31,3754100.0],["2024-11-29",8.43,8.67,8.36,8.44,3822200.0],["2024-12-02",8.41,8.53,8.09,8.22,7277400.0],["2024-12-03",8.24,8.27,8.0,8.12,5204300.0],["2024-12-04",8.45,8.58,8.155,8.33,9309900.0],["2024-12-05",8.33,8.6,8.205,8.47,6175000.0],["2024-12-06",8.525,8.55,8.28,8.37,4551700.0],["2024-12-09",8.5,8.53,7.97,7.98,5029000.0],["2024-12-10",7.96,8.02,7.84,7.99,4467300.0],["2024-12-11",7.96,8.137,7.82,8.09,5381400.0],["2024-12-12",7.96,8.03,7.75,7.79,8020000.0],["2024-12-13",7.79,7.844,7.49,7.5,6386700.0],["2024-12-16",7.46,7.5,7.32,7.38,4334300.0],["2024-12-17",7.28,7.29,7.09,7.27,5687300.0],["2024-12-18",7.26,7.46,6.98,6.98,5843100.0],["2024-12-19",7.08,7.145,6.965,6.98,5974100.0],["2024-12-20",6.9,7.11,6.83,6.96,11084000.0],["2024-12-23",6.96,7.05,6.87,7.0,6892100.0],["2024-12-24",6.99,6.99,6.82,6.91,3282600.0],["2024-12-26",6.94,6.975,6.83,6.86,1664900.0],["2024-12-27",6.85,6.87,6.71,6.83,5465800.0],["2024-12-30",6.75,6.8,6.63,6.68,9255800.0],["2024-12-31",6.7,6.7,6.51,6.6,10083700.0],["2025-01-02",6.77,7.475,6.72,7.29,12222800.0],["2025-01-03",7.3,7.465,7.15,7.44,8915100.0],["2025-01-06",7.58,7.715,7.45,7.45,5421300.0],["2025-01-07",7.5,7.57,7.04,7.04,8204500.0],["2025-01-08",7.01,7.02,6.72,6.92,6375100.0],["2025-01-10",6.97,6.97,6.75,6.78,5723700.0],["2025-01-13",6.69,6.88,6.605,6.7,6336600.0],["2025-01-14",6.76,6.92,6.67,6.71,6279700.0],["2025-01-15",6.91,6.98,6.71,6.88,5268200.0],["2025-01-16",6.88,6.97,6.67,6.72,7303900.0],["2025-01-17",6.7,6.96,6.635,6.87,8539500.0],["2025-01-21",6.93,7.26,6.87,7.2,8956900.0],["2025-01-22",7.26,7.69,7.15,7.49,12211000.0],["2025-01-23",7.45,7.57,7.33,7.43,7868500.0],["2025-01-24",7.51,7.67,7.19,7.24,8550200.0],["2025-01-27",6.79,6.79,6.07,6.09,16145100.0],["2025-01-28",6.33,6.44,6.1,6.32,9757600.0],["2025-01-29",6.3,6.87,6.3,6.72,12123300.0],["2025-01-30",6.8,6.985,6.7,6.79,11960500.0],["2025-01-31",6.83,6.9,6.51,6.56,7915500.0],["2025-02-03",6.31,6.52,6.18,6.33,9224200.0],["2025-02-04",6.42,6.728,6.42,6.68,7329700.0],["2025-02-05",6.68,6.76,6.49,6.56,7997200.0],["2025-02-06",6.65,6.68,6.385,6.45,8129200.0],["2025-02-07",6.48,6.72,6.435,6.53,5817900.0],["2025-02-10",6.62,6.74,6.5,6.51,4827100.0],["2025-02-11",6.48,6.524,6.302,6.31,5930400.0],["2025-02-12",6.23,6.52,6.21,6.44,7412300.0],["2025-02-13",6.42,6.5,6.33,6.49,6735200.0],["2025-02-14",6.46,6.5,6.0,6.07,10292800.0],["2025-02-18",6.09,6.21,6.03,6.15,6689000.0],["2025-02-19",6.1,6.1,5.815,5.92,11586400.0],["2025-02-20",5.93,6.01,5.83,5.89,9472800.0],["2025-02-21",5.9,5.91,5.56,5.59,10104200.0],["2025-02-24",5.61,5.64,5.46,5.53,11512900.0],["2025-02-25",5.48,5.51,5.3,5.34,13422000.0],["2025-02-26",5.41,5.64,5.36,5.4,12519900.0],["2025-02-27",5.51,5.62,5.21,5.22,12342500.0],["2025-02-28",5.18,5.31,5.1,5.29,13212200.0],["2025-03-03",5.35,5.35,4.77,4.77,16055600.0],["2025-03-04",4.79,4.87,4.58,4.78,18175600.0],["2025-03-05",4.89,5.02,4.87,4.95,9674000.0],["2025-03-06",4.86,5.085,4.84,4.93,10186200.0],["2025-03-07",4.9,4.95,4.77,4.85,7819800.0],["2025-03-10",4.72,4.76,4.44,4.55,13148500.0],["2025-03-11",4.53,4.82,4.505,4.74,12835900.0],["2025-03-12",4.84,4.93,4.785,4.81,11041600.0],["2025-03-13",4.76,4.82,4.63,4.69,8309000.0],["2025-03-14",4.79,4.8,4.63,4.69,7867900.0],["2025-03-17",4.7,4.85,4.66,4.82,9788400.0],["2025-03-18",4.84,4.86,4.68,4.82,9266900.0],["2025-03-19",4.83,4.97,4.83,4.95,8535500.0],["2025-03-20",4.9,5.09,4.85,5.04,11183700.0],["2025-03-21",4.98,5.04,4.86,4.92,17916100.0],["2025-03-24",5.11,5.28,4.97,5.17,16041400.0],["2025-03-25",5.21,5.23,4.91,4.97,7429100.0],["2025-03-26",5.01,5.04,4.895,4.94,7522800.0],["2025-03-27",4.92,4.97,4.77,4.82,6130900.0],["2025-03-28",4.8,4.86,4.53,4.55,8882500.0],["2025-03-31",4.41,4.545,4.3,4.49,11362000.0],["2025-04-01",4.49,4.59,4.42,4.59,10676500.0],["2025-04-02",4.49,4.67,4.49,4.63,7343300.0],["2025-04-03",4.48,4.59,4.36,4.49,12448600.0],["2025-04-04",4.26,4.345,4.04,4.18,16023500.0],["2025-04-07",3.95,4.42,3.91,4.1,12987700.0],["2025-04-08",4.31,4.4,4.01,4.06,14548700.0],["2025-04-09",4.09,4.66,4.04,4.61,16401200.0],["2025-04-10",4.54,4.56,4.28,4.41,18474600.0],["2025-04-11",4.45,4.69,4.45,4.64,10894000.0],["2025-04-14",4.73,4.81,4.55,4.61,5899300.0],["2025-04-15",4.6,4.65,4.51,4.54,5013400.0],["2025-04-16",4.51,4.81,4.51,4.67,13692800.0],["2025-04-17",4.68,4.8,4.63,4.74,6636400.0],["2025-04-21",4.74,4.75,4.39,4.48,5965600.0],["2025-04-22",4.58,4.695,4.555,4.6,6313600.0],["2025-04-23",4.84,4.99,4.79,4.94,10299700.0],["2025-04-24",4.975,5.17,4.95,5.12,7832100.0],["2025-04-25",5.0,5.115,5.0,5.1,7137200.0],["2025-04-28",5.1,5.35,5.05,5.3,8806500.0],["2025-04-29",5.31,5.475,5.23,5.27,8122900.0],["2025-04-30",5.1,5.27,5.06,5.23,7967700.0],["2025-05-01",5.34,5.43,5.161,5.28,10812500.0],["2025-05-02",5.37,5.49,5.28,5.33,11155600.0],["2025-05-05",5.26,5.32,5.16,5.24,8144000.0],["2025-05-06",5.17,5.52,5.16,5.39,10367000.0],["2025-05-07",5.39,5.68,5.39,5.6,15824300.0],["2025-05-08",5.8,5.86,5.51,5.55,7135000.0],["2025-05-09",5.59,5.75,5.53,5.73,8340000.0],["2025-05-12",5.92,5.96,5.6,5.71,9620000.0],["2025-05-13",5.66,5.765,5.61,5.7,6172900.0],["2025-05-14",5.65,5.655,5.52,5.59,9310900.0],["2025-05-15",5.57,5.63,5.39,5.62,8378600.0],["2025-05-16",5.6,5.615,5.43,5.46,9969700.0],["2025-05-19",5.34,5.44,5.29,5.37,3166200.0],["2025-05-20",5.37,5.46,5.305,5.41,5838300.0],["2025-05-21",5.41,5.62,5.36,5.47,4411400.0],["2025-05-22",5.44,5.495,5.345,5.44,6435300.0],["2025-05-23",5.81,6.29,5.74,6.24,21185100.0],["2025-05-27",6.55,6.6,6.23,6.34,14352600.0],["2025-05-28",6.34,6.54,6.31,6.41,8130400.0],["2025-05-29",6.43,6.465,6.14,6.2,7459200.0],["2025-05-30",6.15,6.2,6.014,6.18,11988300.0],["2025-06-02",6.21,6.26,5.98,6.02,6729500.0],["2025-06-03",6.27,6.46,6.18,6.37,15782600.0],["2025-06-04",6.4,6.45,6.27,6.4,9289800.0],["2025-06-05",6.43,6.45,6.26,6.3,5661200.0],["2025-06-06",6.29,6.42,6.2,6.4,6950400.0],["2025-06-09",6.58,6.79,6.465,6.55,18092300.0],["2025-06-10",6.6,6.618,6.26,6.36,8638200.0],["2025-06-11",6.4,6.82,6.36,6.64,11906900.0],["2025-06-12",6.61,6.735,6.61,6.69,7223400.0],["2025-06-13",6.6,6.735,6.425,6.63,9206900.0],["2025-06-16",6.88,7.25,6.855,6.99,15316100.0],["2025-06-17",6.98,7.05,6.83,6.89,12749300.0],["2025-06-18",6.9,6.94,6.75,6.84,10010900.0],["2025-06-20",6.82,6.85,6.57,6.6,14016100.0],["2025-06-23",6.56,6.83,6.53,6.68,9344200.0],["2025-06-24",6.69,6.86,6.64,6.77,10028500.0],["2025-06-25",6.775,6.8,6.6,6.66,10818500.0],["2025-06-26",6.73,7.035,6.645,6.92,15045000.0],["2025-06-27",6.92,6.96,6.71,6.8,9297800.0],["2025-06-30",6.8,6.98,6.695,6.94,9878400.0],["2025-07-01",6.95,6.99,6.655,6.73,3921600.0],["2025-07-02",6.76,6.81,6.61,6.78,9754600.0],["2025-07-03",6.77,6.86,6.66,6.79,4439300.0],["2025-07-07",6.7,6.82,6.48,6.8,8520500.0],["2025-07-08",6.81,6.843,6.5,6.59,8899900.0],["2025-07-09",6.58,6.61,6.42,6.43,6145400.0],["2025-07-10",6.45,6.585,6.37,6.51,6782700.0],["2025-07-11",6.5,6.66,6.42,6.62,6392500.0],["2025-07-14",6.6,6.77,6.505,6.76,7770000.0],["2025-07-15",6.86,6.91,6.57,6.77,8383200.0],["2025-07-16",6.8,6.96,6.695,6.94,9605100.0],["2025-07-17",6.89,7.06,6.82,6.93,11289500.0],["2025-07-18",7.05,7.07,6.84,6.94,8213500.0],["2025-07-21",7.0,7.13,6.785,6.86,10176200.0],["2025-07-22",6.83,6.985,6.685,6.84,9585300.0],["2025-07-23",6.89,7.11,6.85,7.09,7011300.0],["2025-07-24",7.08,7.445,7.035,7.43,8821500.0],["2025-07-25",7.33,7.42,7.065,7.3,6271000.0],["2025-07-28",7.28,7.29,6.955,7.14,6774700.0],["2025-07-29",7.09,7.18,6.98,7.0,5238700.0],["2025-07-30",6.91,7.035,6.77,6.87,6125800.0],["2025-07-31",6.85,6.93,6.65,6.71,5604500.0],["2025-08-01",6.51,6.53,6.3,6.48,6527400.0],["2025-08-04",6.58,6.79,6.55,6.76,4977800.0],["2025-08-05",6.77,6.975,6.69,6.94,8082400.0],["2025-08-06",7.06,7.24,6.98,7.11,7852500.0],["2025-08-07",7.12,7.15,6.84,6.98,7655900.0],["2025-08-08",7.02,7.275,6.86,6.88,5515200.0],["2025-08-11",6.9,6.99,6.68,6.84,4894300.0],["2025-08-12",6.85,7.01,6.809,6.92,4800000.0],["2025-08-13",6.93,6.935,6.67,6.78,5719600.0],["2025-08-14",6.705,6.845,6.66,6.78,4633100.0],["2025-08-15",6.79,6.833,6.615,6.82,4758400.0],["2025-08-18",6.83,7.04,6.815,7.02,5394500.0],["2025-08-19",7.01,7.027,6.525,6.55,8823600.0],["2025-08-20",6.48,6.51,6.26,6.46,9076400.0],["2025-08-21",6.45,6.59,6.4,6.59,5204500.0],["2025-08-22",6.79,7.166,6.67,7.1,14101500.0],["2025-08-25",7.1,7.23,7.035,7.11,7790300.0],["2025-08-26",7.18,7.43,7.12,7.31,7442600.0],["2025-08-27",7.32,7.32,7.17,7.24,5834500.0],["2025-08-28",7.3,7.48,7.26,7.44,6439600.0],["2025-08-29",7.76,8.27,7.685,7.88,14247600.0],["2025-09-02",7.6,7.69,7.44,7.69,7369300.0],["2025-09-03",7.79,7.87,7.62,7.87,6234500.0],["2025-09-04",7.82,7.865,7.47,7.6,5947500.0],["2025-09-05",7.69,7.8,7.475,7.8,8563000.0],["2025-09-08",7.81,7.99,7.69,7.97,8312900.0],["2025-09-09",7.99,8.095,7.78,7.85,6335100.0],["2025-09-10",7.88,8.12,7.864,7.99,6754700.0],["2025-09-11",7.96,8.044,7.865,7.87,5658900.0],["2025-09-12",7.86,7.86,7.535,7.63,6422400.0],["2025-09-15",7.69,8.48,7.595,8.44,16166700.0],["2025-09-16",8.49,8.49,8.08,8.18,6738500.0],["2025-09-17",8.23,8.336,8.1,8.26,5648700.0],["2025-09-18",8.3,8.41,8.165,8.38,7136300.0],["2025-09-19",8.32,8.93,8.32,8.81,12964800.0],["2025-09-22",8.87,8.95,8.565,8.93,9751300.0],["2025-09-23",8.96,9.228,8.82,9.08,10377700.0],["2025-09-24",9.16,9.38,8.63,8.68,8946400.0],["2025-09-25",8.44,9.03,8.371,8.95,9657800.0],["2025-09-26",9.0,9.31,8.96,9.1,9413700.0],["2025-09-29",9.36,9.43,8.89,9.01,9084100.0],["2025-09-30",8.95,9.065,8.82,8.95,8940500.0],["2025-10-01",8.92,9.18,8.859,9.08,7239600.0],["2025-10-02",9.09,9.175,8.57,8.82,12818400.0],["2025-10-03",8.78,8.867,8.6,8.72,9648100.0],["2025-10-06",8.89,9.18,8.84,9.04,18116400.0],["2025-10-07",9.08,9.32,8.69,8.88,9211100.0],["2025-10-08",8.98,9.11,8.565,8.76,11313500.0],["2025-10-09",8.81,8.995,8.674,8.77,6290900.0],["2025-10-10",8.8,9.31,8.67,8.76,13404700.0],["2025-10-13",9.13,9.41,8.735,8.98,11242800.0],["2025-10-14",8.86,9.8,8.54,9.4,18926700.0],["2025-10-15",9.68,9.8,8.9,9.38,14787000.0],["2025-10-16",9.44,9.77,8.93,8.98,17258800.0],["2025-10-17",8.55,8.95,8.36,8.43,13978800.0],["2025-10-20",8.6,8.776,8.322,8.7,10090800.0],["2025-10-21",8.42,8.46,8.05,8.16,11492400.0],["2025-10-22",8.0,8.55,7.96,8.47,13707400.0],["2025-10-23",8.51,8.68,8.39,8.43,8366700.0],["2025-10-24",8.55,8.793,8.42,8.74,8475000.0],["2025-10-27",8.75,8.78,8.27,8.5,7850500.0],["2025-10-28",9.26,9.625,9.065,9.52,19989900.0],["2025-10-29",9.5,9.805,9.27,9.67,13287400.0],["2025-10-30",9.68,9.823,9.52,9.78,9402200.0],["2025-10-31",9.81,9.95,9.63,9.76,11439700.0],["2025-11-03",9.79,9.87,9.09,9.14,9844700.0],["2025-11-04",8.96,9.0,8.63,8.65,11516500.0],["2025-11-05",8.7,8.83,8.524,8.75,10139000.0],["2025-11-06",8.545,8.62,7.75,8.13,15379700.0],["2025-11-07",7.91,8.47,7.82,8.45,7505000.0],["2025-11-10",8.72,8.845,8.59,8.84,7314400.0],["2025-11-11",8.72,8.722,8.48,8.69,7226300.0],["2025-11-12",8.71,8.78,8.244,8.47,7238200.0],["2025-11-13",8.43,8.66,8.04,8.09,8485500.0],["2025-11-14",7.7,8.26,7.61,8.17,6879300.0],["2025-11-17",8.0,8.2,7.79,7.92,8168700.0],["2025-11-18",7.8,8.18,7.78,8.02,8488200.0],["2025-11-19",8.12,8.455,7.99,8.25,7433700.0],["2025-11-20",8.4,8.599,7.66,7.67,8247500.0],["2025-11-21",7.55,7.67,7.33,7.56,8450800.0],["2025-11-24",7.61,8.03,7.54,8.03,6043400.0],["2025-11-25",8.0,8.39,7.88,8.31,4388200.0],["2025-11-26",8.4,8.73,8.37,8.62,7122000.0],["2025-11-28",8.75,9.0,8.66,8.96,9108400.0],["2025-12-01",8.85,9.049,8.71,8.87,4768500.0],["2025-12-02",8.89,9.17,8.89,9.05,7100100.0],["2025-12-03",9.14,9.31,8.855,9.31,6628200.0],["2025-12-04",9.225,9.99,9.165,9.9,9226800.0],["2025-12-05",9.93,9.93,9.39,9.41,6741300.0],["2025-12-08",9.41,9.54,9.23,9.35,5653700.0],["2025-12-09",9.26,9.53,9.23,9.41,5074400.0],["2025-12-10",9.41,9.42,8.95,9.32,16319600.0],["2025-12-11",9.34,9.6,9.27,9.43,5598600.0],["2025-12-12",9.43,9.435,8.69,8.91,6381200.0],["2025-12-15",9.1,9.32,8.6,8.6,9442100.0],["2025-12-16",8.55,8.7,8.36,8.44,6820700.0],["2025-12-17",8.5,8.55,8.135,8.2,8192800.0],["2025-12-18",8.28,8.56,8.28,8.5,7900700.0],["2025-12-19",8.5,9.265,8.5,9.13,18312200.0],["2025-12-22",9.36,9.59,9.14,9.15,8434300.0],["2025-12-23",9.23,9.66,9.22,9.42,6188600.0],["2025-12-24",9.46,9.48,9.33,9.45,2251800.0],["2025-12-26",9.52,9.55,9.17,9.25,2505400.0],["2025-12-29",9.19,9.55,9.16,9.26,3665200.0],["2025-12-30",9.35,9.42,9.05,9.12,4634400.0],["2025-12-31",9.14,9.345,9.125,9.2,4249500.0],["2026-01-02",9.44,10.37,9.42,10.25,13138100.0],["2026-01-05",10.56,10.735,10.14,10.72,9749200.0],["2026-01-06",10.86,11.085,10.65,10.92,7057600.0],["2026-01-07",10.8,10.945,10.72,10.93,7186800.0],["2026-01-08",10.9,10.92,10.655,10.79,7208400.0],["2026-01-09",11.13,11.33,10.585,10.74,6863300.0],["2026-01-12",10.85,11.19,10.63,11.11,6740600.0],["2026-01-13",11.19,11.375,11.065,11.2,6635400.0],["2026-01-14",11.22,11.65,11.06,11.53,8106300.0],["2026-01-15",11.53,12.028,11.35,11.72,7655200.0],["2026-01-16",11.77,12.185,11.73,11.89,7363700.0],["2026-01-20",11.85,12.27,11.76,12.0,9156000.0],["2026-01-21",12.245,12.37,11.96,12.35,8079300.0],["2026-01-22",12.55,12.69,12.301,12.55,5836700.0],["2026-01-23",12.64,12.75,12.38,12.58,6304400.0],["2026-01-26",12.95,13.2,12.08,12.18,8528100.0],["2026-01-27",12.13,13.0,12.02,12.78,7596800.0],["2026-01-28",13.06,13.96,12.865,13.92,17585300.0],["2026-01-29",13.89,13.92,12.55,13.31,15529600.0],["2026-01-30",12.86,13.22,12.385,12.57,10701700.0],["2026-02-02",12.44,12.985,12.02,12.14,10991900.0],["2026-02-03",12.68,12.86,12.07,12.54,11340700.0],["2026-02-04",12.57,12.57,11.133,11.62,13015000.0],["2026-02-05",11.16,11.55,10.92,11.08,7715600.0],["2026-02-06",11.29,11.43,9.85,11.04,34635000.0],["2026-02-09",11.055,11.73,10.99,11.68,7261700.0],["2026-02-10",11.64,11.78,11.5,11.71,8188300.0],["2026-02-11",11.99,12.21,11.57,11.95,9287700.0],["2026-02-12",11.9,11.93,11.36,11.54,9566400.0],["2026-02-13",11.54,11.89,11.23,11.62,11669500.0],["2026-02-17",11.41,11.67,11.14,11.62,7231800.0],["2026-02-18",11.77,12.12,11.7,12.04,6909300.0],["2026-02-19",12.0,12.405,11.775,12.34,9107300.0],["2026-02-20",12.42,12.805,12.09,12.38,9553700.0],["2026-02-23",12.3,12.472,12.15,12.39,5009200.0],["2026-02-24",12.29,12.91,12.12,12.85,7212900.0],["2026-02-25",13.0,13.16,12.7,12.82,5483800.0],["2026-02-26",12.68,12.82,12.265,12.76,6335500.0],["2026-02-27",12.66,12.78,12.395,12.78,6218100.0],["2026-03-02",12.59,13.31,12.515,13.3,7391700.0],["2026-03-03",12.65,12.66,11.76,12.36,10603900.0],["2026-03-04",12.66,12.94,12.15,12.77,4984900.0],["2026-03-05",12.69,13.18,12.07,12.4,12028300.0],["2026-03-06",12.18,12.615,11.871,12.09,7578000.0],["2026-03-09",11.9,12.66,11.72,12.66,8440900.0],["2026-03-10",12.7,13.44,12.64,13.0,8642000.0],["2026-03-11",12.88,13.01,12.545,12.64,5061400.0],["2026-03-12",12.52,12.715,12.115,12.46,7891100.0],["2026-03-13",12.56,12.66,11.86,12.1,9557300.0],["2026-03-16",12.06,12.33,11.57,11.73,7852600.0],["2026-03-17",11.89,12.2,11.765,11.94,4901400.0],["2026-03-18",11.9,11.975,11.645,11.76,6287700.0],["2026-03-19",11.3,11.515,10.791,11.39,10459300.0],["2026-03-20",11.54,11.76,10.875,11.26,34835000.0],["2026-03-23",11.15,11.575,10.99,11.4,13408700.0],["2026-03-24",11.27,11.65,11.14,11.63,6646200.0],["2026-03-25",11.85,12.13,11.635,11.72,6631800.0],["2026-03-26",11.51,11.74,11.05,11.08,4628200.0],["2026-03-27",10.81,11.18,10.76,11.04,5039300.0],["2026-03-30",11.12,11.26,10.645,10.84,7425600.0],["2026-03-31",11.1,11.63,11.03,11.6,7728100.0],["2026-04-01",11.92,12.11,11.6,11.6,5236000.0],["2026-04-02",11.16,11.835,11.01,11.73,4520200.0],["2026-04-06",11.77,11.84,11.34,11.5,4079300.0],["2026-04-07",11.42,11.51,11.05,11.36,4208900.0],["2026-04-08",11.98,12.32,11.39,11.55,6312000.0],["2026-04-09",11.48,11.64,11.32,11.49,4850100.0],["2026-04-10",11.64,11.81,11.38,11.39,3900600.0],["2026-04-13",11.29,11.87,11.13,11.86,4814500.0],["2026-04-14",12.08,12.14,11.75,11.92,3529300.0],["2026-04-15",12.0,12.56,11.9,12.29,5329500.0],["2026-04-16",12.45,12.76,12.4,12.65,4926100.0],["2026-04-17",12.82,13.18,12.61,12.69,7670400.0],["2026-04-20",12.54,12.76,12.27,12.71,6305300.0],["2026-04-21",12.74,12.74,12.08,12.18,4710900.0],["2026-04-22",12.48,13.1,12.36,13.1,6109400.0],["2026-04-23",13.1,13.31,12.295,12.71,6921200.0],["2026-04-24",12.82,12.88,12.315,12.4,4321000.0],["2026-04-27",12.42,12.74,12.135,12.48,5081800.0],["2026-04-28",12.3,12.385,11.78,12.03,6166600.0],["2026-04-29",12.04,12.099,11.62,11.77,5246600.0],["2026-04-30",11.87,12.58,11.87,12.57,5364100.0],["2026-05-01",12.5,12.59,12.03,12.38,3842600.0],["2026-05-04",12.4,12.625,12.275,12.46,5131000.0],["2026-05-05",12.59,12.8,11.98,12.12,6092500.0],["2026-05-06",12.06,12.91,11.86,12.88,7406600.0],["2026-05-07",12.96,12.985,12.22,12.38,8514800.0],["2026-05-08",12.49,12.49,11.99,12.14,5135900.0],["2026-05-11",12.53,12.855,12.46,12.66,8266200.0],["2026-05-12",12.34,12.405,11.82,12.32,8618500.0],["2026-05-13",12.33,12.405,11.755,12.18,6642300.0],["2026-05-14",12.13,12.16,11.62,11.97,5483200.0],["2026-05-15",11.6,11.68,11.215,11.24,6500300.0],["2026-05-18",11.25,11.275,10.87,10.97,4123100.0],["2026-05-19",10.9,10.93,10.465,10.53,5900700.0],["2026-05-20",10.62,10.76,10.42,10.59,6383700.0],["2026-05-21",10.55,10.785,10.385,10.53,5285500.0],["2026-05-22",10.59,10.8,10.51,10.66,6225700.0],["2026-05-26",10.86,11.045,10.735,10.98,6291600.0],["2026-05-27",10.85,11.295,10.802,11.12,5242200.0],["2026-05-28",11.0,11.36,10.785,11.3,6150300.0],["2026-05-29",11.3,11.66,11.17,11.56,5881500.0],["2026-06-01",11.4,11.6,11.06,11.4,6547600.0],["2026-06-02",11.35,12.5,11.295,12.44,9836000.0],["2026-06-03",12.25,12.296,11.34,11.34,8428800.0],["2026-06-04",11.3,11.57,11.1,11.41,4710400.0],["2026-06-05",11.1,11.15,10.27,10.28,8600800.0],["2026-06-08",10.53,10.662,10.235,10.4,5451400.0],["2026-06-09",10.45,10.5,9.58,9.93,9471400.0],["2026-06-10",9.67,9.98,9.17,9.27,6508300.0],["2026-06-11",9.41,9.785,9.29,9.75,5833300.0],["2026-06-12",9.76,10.01,9.675,9.85,3479400.0],["2026-06-15",10.32,10.71,10.26,10.54,5215600.0],["2026-06-16",10.51,10.86,10.46,10.62,4362300.0],["2026-06-17",10.63,10.9,10.46,10.49,14941000.0],["2026-06-18",10.7,10.91,10.395,10.65,12773300.0],["2026-06-22",10.39,10.62,10.315,10.45,3613200.0],["2026-06-23",10.05,10.72,9.99,10.36,4037700.0],["2026-06-24",10.25,10.39,9.93,10.07,3370700.0],["2026-06-25",10.1,10.26,9.615,9.65,5892500.0],["2026-06-26",9.55,9.9,9.485,9.75,4866600.0],["2026-06-29",9.67,9.787,9.43,9.7,3400600.0],["2026-06-30",9.66,9.67,9.23,9.39,4959200.0],["2026-07-01",9.58,10.03,9.39,9.45,5770100.0],["2026-07-02",9.61,9.905,9.46,9.63,4446000.0],["2026-07-06",9.71,9.9,9.605,9.68,2755462.732302],["2026-07-07",9.5,9.53,8.885,9.09,6403019.247135],["2026-07-08",8.92,9.245,8.8974,9.18,3637021.936478],["2026-07-09",9.24,9.535,9.24,9.48,3294285.610479],["2026-07-10",9.58,9.81,9.57,9.67,3907461.334992],["2026-07-13",9.54,9.66,8.94,9.01,3933937.481903],["2026-07-14",9.31,9.485,9.24,9.36,4386801.47144],["2026-07-15",9.45,9.515,9.04,9.25,5723751.326718],["2026-07-16",9.05,9.08,8.77,8.86,4486416.14596],["2026-07-17",8.71,8.95,8.5884,8.8,5497972.348686],["2026-07-20",8.8,8.875,8.6447,8.73,6290049.095549],["2026-07-21",8.92,9.215,8.795,9.17,5381106.113885],["2026-07-22",9.3,9.59,9.27,9.44,4479029.473744],["2026-07-23",9.3,9.46,9.185,9.37,3223267.818493],["2026-07-24",9.42,9.43,9.07,9.14,3936894.150792],["2026-07-27",9.3,9.4815,9.14,9.32,2943344.995354],["2026-07-28",9.14,9.295,8.86,9.18,7902403.256356],["2026-07-29",9.17,9.3456,8.78,8.93,7657288.226151],["2026-07-30",9.18,9.36,9.045,9.32,5675202.896598],["2026-07-31",9.41,9.47,8.94,9.15,5102919.004209],["2026-08-03",9.13,9.67,9.085,9.57,3473936.545531],["2026-08-04",9.64,9.915,9.53,9.76,5395094.170292],["2026-08-05",10,10.15,9.815,10.04,3866229.973382],["2026-08-06",9.98,10.43,9.87,10.23,4190017.082299],["2026-08-07",10.5,10.7909,10.41,10.43,3681406.34885],["2026-08-10",10.45,10.5,10.245,10.265,1083682.43672],["2026-08-11",10.37,10.71,10.36,10.56,2866536.871069],["2026-08-12",10.76,10.81,10.48,10.55,4508465.043438],["2026-08-13",10.44,10.63,10.29,10.39,13122891.478874],["2026-08-14",10.47,10.61,10.34,10.39,2200072.897825]]}