{"t":"PUMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-03-17",15.0,15.19,14.5,14.5,13512400.0],["2017-03-20",14.5,14.74,14.36,14.36,1725000.0],["2017-03-21",14.47,14.47,13.89,14.05,1463600.0],["2017-03-22",13.97,14.29,13.89,14.0,948700.0],["2017-03-23",14.01,14.09,13.96,14.05,378800.0],["2017-03-24",14.07,14.13,13.13,13.5,1697500.0],["2017-03-27",13.26,13.39,12.26,12.47,3812400.0],["2017-03-28",12.55,13.1,12.275,12.86,1440100.0],["2017-03-29",12.72,12.9,12.36,12.79,669600.0],["2017-03-30",12.81,13.38,12.79,13.08,798500.0],["2017-03-31",13.09,13.29,12.75,12.89,836000.0],["2017-04-03",13.01,13.545,12.57,13.44,1334500.0],["2017-04-04",13.51,14.3,13.1,13.94,1157000.0],["2017-04-05",13.99,14.62,13.92,14.01,1256200.0],["2017-04-06",14.07,14.34,13.64,14.02,728700.0],["2017-04-07",14.09,14.09,13.73,13.8,582000.0],["2017-04-10",13.84,14.74,13.84,14.12,1141200.0],["2017-04-11",14.55,14.72,13.93,14.58,2503800.0],["2017-04-12",14.66,15.299,14.37,14.57,2089600.0],["2017-04-13",14.61,14.799,14.37,14.5,721700.0],["2017-04-17",14.58,14.6,13.78,14.5,1086600.0],["2017-04-18",14.44,14.55,14.1,14.12,654300.0],["2017-04-19",14.07,14.39,13.46,13.67,1018400.0],["2017-04-20",13.6,13.95,13.11,13.66,1253700.0],["2017-04-21",13.58,13.93,13.11,13.64,1292800.0],["2017-04-24",13.72,13.94,13.31,13.53,507400.0],["2017-04-25",13.65,13.72,13.385,13.53,525400.0],["2017-04-26",13.41,14.12,13.41,13.7,803800.0],["2017-04-27",13.65,13.86,13.125,13.72,776400.0],["2017-04-28",13.91,14.16,13.4,13.55,534800.0],["2017-05-01",13.56,13.91,13.34,13.39,513600.0],["2017-05-02",13.4,13.74,13.261,13.5,347200.0],["2017-05-03",13.4,13.72,13.05,13.11,686900.0],["2017-05-04",13.0,13.05,11.68,12.06,1129300.0],["2017-05-05",12.11,12.73,12.08,12.46,1058200.0],["2017-05-08",12.46,12.75,12.22,12.45,381900.0],["2017-05-09",12.49,12.62,11.91,11.93,492400.0],["2017-05-10",12.01,12.915,11.85,12.49,1024700.0],["2017-05-11",13.07,13.52,11.91,12.37,1121900.0],["2017-05-12",12.35,12.67,12.12,12.57,544800.0],["2017-05-15",12.76,13.41,12.76,12.99,1100900.0],["2017-05-16",13.08,13.18,12.56,12.64,944800.0],["2017-05-17",12.57,12.879,12.41,12.49,570200.0],["2017-05-18",12.44,13.0,12.31,12.94,483600.0],["2017-05-19",13.11,14.035,13.11,13.73,964700.0],["2017-05-22",13.77,13.89,13.46,13.59,648900.0],["2017-05-23",13.64,13.88,13.62,13.7,1035400.0],["2017-05-24",13.76,13.97,13.66,13.72,507500.0],["2017-05-25",13.74,13.933,13.3,13.33,667300.0],["2017-05-26",13.25,13.85,13.24,13.71,713600.0],["2017-05-30",13.65,13.88,13.36,13.37,553300.0],["2017-05-31",13.32,13.84,13.02,13.25,587900.0],["2017-06-01",13.36,13.79,13.05,13.45,1040800.0],["2017-06-02",13.4,13.75,12.92,13.23,745800.0],["2017-06-05",13.23,13.625,13.05,13.25,468700.0],["2017-06-06",13.22,13.81,13.15,13.73,667100.0],["2017-06-07",13.69,14.15,13.19,13.27,1099800.0],["2017-06-08",13.19,13.58,13.06,13.15,661800.0],["2017-06-09",13.24,14.28,12.97,14.08,1021500.0],["2017-06-12",14.24,14.85,14.17,14.19,1059300.0],["2017-06-13",14.19,15.24,14.14,14.7,964300.0],["2017-06-14",14.59,14.87,13.68,14.02,863700.0],["2017-06-15",13.82,14.14,13.14,13.48,467800.0],["2017-06-16",13.49,13.68,13.07,13.48,2846100.0],["2017-06-19",13.48,13.57,12.87,13.2,778000.0],["2017-06-20",13.05,13.05,12.26,12.58,1105800.0],["2017-06-21",12.7,12.745,12.25,12.55,1182600.0],["2017-06-22",12.55,13.03,12.43,12.72,814900.0],["2017-06-23",12.8,13.12,12.39,12.91,3340500.0],["2017-06-26",12.93,13.755,12.85,13.22,728000.0],["2017-06-27",13.36,13.565,13.21,13.45,621200.0],["2017-06-28",13.58,14.03,13.37,13.8,527500.0],["2017-06-29",13.82,14.437,13.6,13.99,1221300.0],["2017-06-30",14.06,14.13,13.65,13.96,642100.0],["2017-07-03",13.99,14.63,13.84,14.29,533300.0],["2017-07-05",14.33,14.36,13.21,13.35,643800.0],["2017-07-06",13.33,13.8,13.07,13.3,957200.0],["2017-07-07",13.25,13.5,12.89,13.05,1076000.0],["2017-07-10",13.02,13.91,12.78,13.83,777400.0],["2017-07-11",13.8,14.02,13.52,13.82,734800.0],["2017-07-12",13.64,14.08,13.52,13.79,620500.0],["2017-07-13",13.75,13.91,13.52,13.84,956100.0],["2017-07-14",13.79,13.97,13.56,13.92,588000.0],["2017-07-17",13.93,14.19,13.72,13.82,728400.0],["2017-07-18",13.89,14.0,13.38,13.45,417300.0],["2017-07-19",13.44,13.99,13.37,13.84,682100.0],["2017-07-20",13.87,13.95,13.58,13.72,361700.0],["2017-07-21",13.8,13.929,12.93,13.03,669100.0],["2017-07-24",13.06,13.06,12.31,12.44,1021700.0],["2017-07-25",12.6,13.42,12.596,13.05,639700.0],["2017-07-26",13.06,13.84,12.76,13.5,691200.0],["2017-07-27",13.49,13.745,13.3,13.59,715300.0],["2017-07-28",13.58,13.913,13.24,13.27,698800.0],["2017-07-31",13.23,13.25,12.73,13.0,498800.0],["2017-08-01",13.02,13.02,12.73,12.85,366100.0],["2017-08-02",12.8,12.91,12.375,12.84,1311100.0],["2017-08-03",12.79,12.95,12.48,12.78,769200.0],["2017-08-04",12.75,12.95,12.7,12.79,299500.0],["2017-08-07",12.68,12.68,12.07,12.2,445100.0],["2017-08-08",12.05,12.25,11.63,12.0,809500.0],["2017-08-09",13.4,13.4,11.78,12.39,2612400.0],["2017-08-10",12.53,13.0,11.92,11.98,1502300.0],["2017-08-11",11.81,12.265,11.47,11.49,1296700.0],["2017-08-14",11.69,11.74,11.23,11.35,1189200.0],["2017-08-15",11.46,11.46,10.84,11.29,881800.0],["2017-08-16",11.38,11.54,11.14,11.38,574700.0],["2017-08-17",11.33,11.54,11.22,11.31,623400.0],["2017-08-18",11.25,11.73,11.12,11.65,567100.0],["2017-08-21",11.65,11.7,11.14,11.2,704200.0],["2017-08-22",11.19,11.58,11.13,11.43,476300.0],["2017-08-23",11.39,11.565,11.25,11.34,375200.0],["2017-08-24",11.33,11.44,10.92,11.13,573800.0],["2017-08-25",11.16,11.48,11.14,11.36,242500.0],["2017-08-28",11.36,11.44,11.0,11.31,819300.0],["2017-08-29",11.17,11.46,11.08,11.35,606000.0],["2017-08-30",11.32,11.32,10.97,11.07,772000.0],["2017-08-31",11.15,11.58,11.04,11.51,598700.0],["2017-09-01",11.54,11.67,11.1,11.44,267100.0],["2017-09-05",11.44,11.94,11.44,11.59,550400.0],["2017-09-06",11.71,12.0,11.7,11.81,633700.0],["2017-09-07",11.82,11.94,11.59,11.76,362200.0],["2017-09-08",11.73,11.93,11.15,11.39,723600.0],["2017-09-11",11.44,11.83,11.13,11.6,464100.0],["2017-09-12",11.52,11.98,11.48,11.8,338800.0],["2017-09-13",11.8,12.16,11.74,11.95,606800.0],["2017-09-14",11.98,12.23,11.9,11.98,689400.0],["2017-09-15",11.9,11.92,11.77,11.89,1109400.0],["2017-09-18",11.87,12.36,11.87,12.34,575800.0],["2017-09-19",12.35,12.69,12.298,12.52,595600.0],["2017-09-20",12.51,13.14,12.46,12.95,980500.0],["2017-09-21",12.91,12.93,12.66,12.9,755900.0],["2017-09-22",12.99,13.24,12.87,13.05,539400.0],["2017-09-25",13.23,13.61,13.18,13.39,708200.0],["2017-09-26",13.49,14.02,13.49,13.88,2377800.0],["2017-09-27",13.93,14.24,13.69,13.98,1540000.0],["2017-09-28",14.11,14.46,13.87,14.4,1763300.0],["2017-09-29",14.31,14.48,14.12,14.35,1454400.0],["2017-10-02",14.74,14.75,14.06,14.55,1390000.0],["2017-10-03",14.58,14.79,14.31,14.48,2081900.0],["2017-10-04",14.45,14.86,14.13,14.32,1568800.0],["2017-10-05",14.6,15.1,14.43,14.83,1585100.0],["2017-10-06",14.65,14.7,14.25,14.39,985200.0],["2017-10-09",14.4,14.93,14.33,14.75,924200.0],["2017-10-10",14.98,15.24,14.72,14.76,1598200.0],["2017-10-11",14.74,15.1,14.51,15.01,750700.0],["2017-10-12",14.78,14.89,14.45,14.56,806700.0],["2017-10-13",14.84,15.089,14.33,14.66,1192800.0],["2017-10-16",14.86,15.02,14.51,14.56,898000.0],["2017-10-17",14.53,14.63,14.385,14.47,930600.0],["2017-10-18",14.47,14.82,14.47,14.54,1615500.0],["2017-10-19",14.47,14.58,13.87,14.43,984900.0],["2017-10-20",14.46,14.69,14.22,14.62,888200.0],["2017-10-23",14.96,15.71,14.37,14.44,1416800.0],["2017-10-24",14.47,14.55,13.98,14.08,995500.0],["2017-10-25",13.97,13.97,13.56,13.81,1164100.0],["2017-10-26",13.85,14.055,13.26,13.99,1147800.0],["2017-10-27",13.97,14.56,13.765,14.49,592200.0],["2017-10-30",14.51,14.81,14.41,14.71,745200.0],["2017-10-31",14.69,15.32,14.64,15.23,810600.0],["2017-11-01",15.34,16.04,15.34,15.73,1775500.0],["2017-11-02",16.0,17.35,15.5,15.65,2483100.0],["2017-11-03",15.44,16.28,14.99,15.84,2503200.0],["2017-11-06",15.85,16.65,15.79,16.22,2942300.0],["2017-11-07",16.0,17.04,16.0,16.53,10895400.0],["2017-11-08",16.47,17.19,16.38,16.82,2899400.0],["2017-11-09",16.76,17.22,16.59,17.21,1808900.0],["2017-11-10",17.34,17.66,16.955,17.0,1654000.0],["2017-11-13",17.17,17.28,16.77,17.18,1763900.0],["2017-11-14",17.13,17.46,16.42,16.88,2585100.0],["2017-11-15",16.66,16.95,16.165,16.84,1800300.0],["2017-11-16",16.84,17.24,16.64,17.09,1542500.0],["2017-11-17",17.17,17.96,16.947,17.81,3299100.0],["2017-11-20",17.79,17.8,17.415,17.66,1433500.0],["2017-11-21",17.83,17.94,17.53,17.66,1558900.0],["2017-11-22",17.94,17.94,17.46,17.65,1129600.0],["2017-11-24",17.82,18.43,17.69,18.23,1023000.0],["2017-11-27",18.09,18.34,17.85,18.11,1768700.0],["2017-11-28",18.12,18.84,18.01,18.8,2234900.0],["2017-11-29",18.75,18.96,17.9,18.24,1204600.0],["2017-11-30",18.38,19.08,18.22,18.77,2556500.0],["2017-12-01",18.93,19.49,18.77,19.15,1442300.0],["2017-12-04",19.16,19.622,18.9,18.91,1077900.0],["2017-12-05",18.89,19.149,18.12,18.22,1089300.0],["2017-12-06",18.08,18.34,17.37,17.81,1642500.0],["2017-12-07",17.84,18.62,17.79,18.52,867100.0],["2017-12-08",18.66,18.97,18.46,18.87,813100.0],["2017-12-11",19.0,19.67,18.77,18.92,2420500.0],["2017-12-12",19.5,20.46,19.4,19.76,3040000.0],["2017-12-13",20.18,20.25,19.46,19.61,2001000.0],["2017-12-14",19.6,19.6,18.51,18.74,2905600.0],["2017-12-15",18.93,19.2,18.74,18.85,4904800.0],["2017-12-18",19.16,19.27,18.955,19.0,1654300.0],["2017-12-19",19.22,19.7,19.0,19.36,1580700.0],["2017-12-20",19.52,20.02,19.24,19.89,2714900.0],["2017-12-21",19.94,20.1,19.43,19.85,1715100.0],["2017-12-22",19.86,20.4,19.612,19.91,1289600.0],["2017-12-26",20.03,20.59,19.76,20.49,604200.0],["2017-12-27",20.43,20.6,20.13,20.31,1475500.0],["2017-12-28",20.37,20.43,20.025,20.04,618500.0],["2017-12-29",20.07,20.34,19.64,20.16,866200.0],["2018-01-02",20.26,20.58,19.96,20.31,906300.0],["2018-01-03",20.38,20.479,19.82,20.0,1722500.0],["2018-01-04",20.22,20.45,19.68,20.0,1825500.0],["2018-01-05",19.98,20.07,19.3,19.73,1929600.0],["2018-01-08",19.65,19.97,19.43,19.85,1738600.0],["2018-01-09",19.8,19.904,19.34,19.68,1384200.0],["2018-01-10",19.86,20.06,19.6,20.0,1588500.0],["2018-01-11",20.1,21.63,19.88,21.55,2081500.0],["2018-01-12",21.51,21.549,20.79,21.09,2072700.0],["2018-01-16",21.22,21.58,20.75,20.78,2262400.0],["2018-01-17",20.96,21.63,20.8,21.45,2167400.0],["2018-01-18",21.37,21.527,20.93,21.37,1370200.0],["2018-01-19",21.19,21.66,20.55,21.33,1351900.0],["2018-01-22",21.5,22.17,21.33,22.11,1174600.0],["2018-01-23",22.51,22.88,22.11,22.49,2073900.0],["2018-01-24",22.51,22.58,20.86,21.43,3271100.0],["2018-01-25",21.74,21.74,20.71,20.75,1885600.0],["2018-01-26",20.79,20.98,20.01,20.07,2069300.0],["2018-01-29",19.95,19.98,19.41,19.67,1832400.0],["2018-01-30",19.41,19.54,19.05,19.22,1279900.0],["2018-01-31",19.33,19.49,18.3,18.68,2185300.0],["2018-02-01",18.72,19.13,18.674,19.04,1498000.0],["2018-02-02",18.63,18.709,17.61,17.65,2089800.0],["2018-02-05",17.34,18.07,17.04,17.09,1954900.0],["2018-02-06",16.65,17.77,16.65,17.6,1176200.0],["2018-02-07",17.54,17.58,16.465,16.49,2155100.0],["2018-02-08",16.53,16.7,15.4,15.41,2469200.0],["2018-02-09",15.49,15.85,14.56,15.25,2813000.0],["2018-02-12",15.41,15.99,15.27,15.9,1672500.0],["2018-02-13",15.62,15.94,15.11,15.39,1446100.0],["2018-02-14",15.15,16.33,15.13,16.02,1916200.0],["2018-02-15",16.11,16.83,15.52,16.8,2653400.0],["2018-02-16",16.64,16.83,16.41,16.42,1887400.0],["2018-02-20",16.33,16.67,16.01,16.13,814200.0],["2018-02-21",16.08,16.96,15.921,16.6,1201700.0],["2018-02-22",16.82,17.11,16.56,16.78,1238500.0],["2018-02-23",16.94,17.14,16.62,16.77,1417000.0],["2018-02-26",16.86,16.91,16.16,16.51,1114300.0],["2018-02-27",16.5,16.92,16.07,16.37,1358500.0],["2018-02-28",16.84,16.86,16.08,16.13,1482500.0],["2018-03-01",16.13,16.13,15.56,15.95,1508100.0],["2018-03-02",15.75,16.87,15.73,16.82,1613600.0],["2018-03-05",16.75,17.11,16.47,16.88,921800.0],["2018-03-06",17.0,17.49,16.905,17.33,953000.0],["2018-03-07",17.11,17.4,16.91,17.28,916500.0],["2018-03-08",17.3,17.76,17.17,17.76,1026200.0],["2018-03-09",17.98,18.205,17.785,18.14,1184200.0],["2018-03-12",18.12,18.365,17.96,18.15,676600.0],["2018-03-13",18.26,18.32,17.625,17.82,943200.0],["2018-03-14",17.78,18.01,17.09,17.24,789400.0],["2018-03-15",17.29,17.38,16.25,16.65,1590700.0],["2018-03-16",16.7,17.17,16.65,17.05,990200.0],["2018-03-19",17.0,17.196,16.25,16.66,778300.0],["2018-03-20",16.76,17.13,16.6,17.01,716700.0],["2018-03-21",17.0,18.02,16.86,18.0,1151700.0],["2018-03-22",17.76,17.94,17.3,17.35,1004100.0],["2018-03-23",17.49,17.87,16.59,16.59,1314200.0],["2018-03-26",16.84,17.32,16.15,16.96,1473400.0],["2018-03-27",14.78,16.85,14.78,15.72,3747000.0],["2018-03-28",15.55,16.04,15.4,15.53,1964700.0],["2018-03-29",15.59,16.24,15.55,15.89,1440400.0],["2018-04-02",15.83,16.0,15.32,15.72,1125600.0],["2018-04-03",15.86,16.18,15.64,16.05,817300.0],["2018-04-04",15.72,16.14,15.49,16.11,1006500.0],["2018-04-05",16.18,16.95,16.18,16.7,979800.0],["2018-04-06",16.57,16.81,16.19,16.32,920700.0],["2018-04-09",16.49,16.52,15.81,15.83,1417500.0],["2018-04-10",16.21,17.28,16.175,16.96,1368400.0],["2018-04-11",16.94,17.71,16.87,17.52,1236700.0],["2018-04-12",17.29,17.63,16.93,17.45,915200.0],["2018-04-13",17.52,17.8,17.06,17.44,900900.0],["2018-04-16",17.43,17.9,17.06,17.87,867800.0],["2018-04-17",19.17,19.19,18.36,18.56,6106700.0],["2018-04-18",18.77,19.57,18.76,19.0,14365000.0],["2018-04-19",19.04,19.35,18.635,18.85,1867000.0],["2018-04-20",18.52,18.98,18.14,18.81,1983600.0],["2018-04-23",18.75,19.24,18.65,19.09,1375400.0],["2018-04-24",19.2,19.49,18.69,18.97,1464200.0],["2018-04-25",18.77,19.18,18.14,18.35,2004500.0],["2018-04-26",18.42,18.73,18.01,18.61,1849600.0],["2018-04-27",18.47,18.65,18.15,18.5,1021500.0],["2018-04-30",18.45,18.65,18.27,18.3,1340600.0],["2018-05-01",18.19,18.4,17.87,18.08,1423700.0],["2018-05-02",18.04,18.44,17.89,18.26,1497500.0],["2018-05-03",18.23,18.39,17.73,18.08,1578500.0],["2018-05-04",18.0,18.28,17.65,17.85,1285300.0],["2018-05-07",17.93,19.18,17.84,18.04,2219700.0],["2018-05-08",18.04,18.61,17.78,18.59,1519000.0],["2018-05-09",19.6,20.91,19.178,19.53,3097100.0],["2018-05-10",19.79,20.23,19.38,19.38,2425500.0],["2018-05-11",19.03,19.4,18.75,19.17,9584500.0],["2018-05-14",19.47,19.72,19.04,19.48,3176500.0],["2018-05-15",19.51,19.58,19.09,19.18,2337200.0],["2018-05-16",19.3,19.74,19.15,19.43,1693500.0],["2018-05-17",19.47,20.52,19.37,20.49,2356500.0],["2018-05-18",20.54,20.62,19.83,20.0,2216400.0],["2018-05-21",20.11,20.22,19.53,19.62,2272500.0],["2018-05-22",19.73,20.19,19.44,19.61,2254300.0],["2018-05-23",19.35,19.56,19.03,19.1,2149700.0],["2018-05-24",18.72,19.38,18.165,18.99,1835500.0],["2018-05-25",18.49,18.65,17.53,17.7,1969700.0],["2018-05-29",17.52,18.11,17.32,17.63,2463400.0],["2018-05-30",17.85,18.5,17.75,17.84,1494000.0],["2018-05-31",17.66,17.86,16.22,16.27,3798100.0],["2018-06-01",16.39,16.73,15.2,15.28,4787000.0],["2018-06-04",15.35,15.57,14.5,14.98,3924800.0],["2018-06-05",14.88,15.12,14.76,14.87,2181300.0],["2018-06-06",14.84,15.04,14.57,14.92,2690300.0],["2018-06-07",15.09,15.66,15.09,15.35,2499500.0],["2018-06-08",15.0,15.18,14.0,14.25,4708700.0],["2018-06-11",14.31,14.59,14.03,14.2,1492000.0],["2018-06-12",14.18,14.91,14.083,14.79,2471400.0],["2018-06-13",14.78,14.93,14.51,14.78,1840300.0],["2018-06-14",14.87,15.06,14.5,14.62,1928000.0],["2018-06-15",14.36,14.87,14.14,14.83,2676000.0],["2018-06-18",14.79,15.73,14.63,15.25,2611800.0],["2018-06-19",15.0,15.93,14.81,15.91,2760700.0],["2018-06-20",16.0,16.02,15.32,15.89,3481800.0],["2018-06-21",15.7,15.77,15.24,15.25,1416900.0],["2018-06-22",16.07,16.25,15.26,15.53,3996400.0],["2018-06-25",15.47,15.57,14.95,15.06,2351000.0],["2018-06-26",15.14,15.525,14.81,15.42,1226900.0],["2018-06-27",15.71,16.09,15.447,15.52,1625900.0],["2018-06-28",15.56,15.69,15.2,15.68,1412400.0],["2018-06-29",15.68,15.89,15.52,15.68,1098600.0],["2018-07-02",15.34,15.49,14.64,15.25,1643100.0],["2018-07-03",15.5,15.78,15.37,15.63,447500.0],["2018-07-05",15.72,16.03,15.38,15.93,961000.0],["2018-07-06",15.75,16.0,15.7,15.93,923600.0],["2018-07-09",16.02,16.44,15.73,16.23,1583600.0],["2018-07-10",16.27,16.68,16.02,16.11,1334300.0],["2018-07-11",15.85,16.33,15.68,15.78,997200.0],["2018-07-12",15.87,16.055,15.4,15.9,971000.0],["2018-07-13",15.82,15.965,15.55,15.59,1030000.0],["2018-07-16",15.4,15.58,15.175,15.34,690100.0],["2018-07-17",15.31,15.935,15.21,15.76,1033300.0],["2018-07-18",15.66,15.785,15.44,15.5,873400.0],["2018-07-19",15.46,15.64,15.21,15.45,865000.0],["2018-07-20",15.57,15.723,15.29,15.46,1301600.0],["2018-07-23",15.44,15.44,14.72,15.0,1162200.0],["2018-07-24",15.04,15.15,14.59,14.66,1107700.0],["2018-07-25",14.69,14.78,14.35,14.54,1211200.0],["2018-07-26",14.55,15.12,14.36,14.93,1700500.0],["2018-07-27",14.96,15.755,14.96,15.72,1346200.0],["2018-07-30",15.98,16.61,15.892,16.51,1473800.0],["2018-07-31",16.46,16.721,16.17,16.44,1147700.0],["2018-08-01",16.23,16.55,15.81,16.26,828100.0],["2018-08-02",16.02,16.76,16.02,16.61,879200.0],["2018-08-03",16.48,16.71,15.92,16.3,1762500.0],["2018-08-06",16.33,16.5,16.06,16.3,1160700.0],["2018-08-07",16.61,16.68,16.3,16.37,1204900.0],["2018-08-08",16.4,17.06,16.2,16.89,2752600.0],["2018-08-09",16.87,17.3,16.46,16.93,1494700.0],["2018-08-10",16.83,17.42,16.81,17.33,1291000.0],["2018-08-13",17.35,17.4,16.47,16.56,1678600.0],["2018-08-14",16.68,17.185,16.67,16.85,1378900.0],["2018-08-15",16.65,16.77,15.46,15.54,977900.0],["2018-08-16",15.62,16.1,15.56,15.94,798700.0],["2018-08-17",15.97,16.67,15.93,16.64,870300.0],["2018-08-20",16.68,17.1,16.59,17.01,570600.0],["2018-08-21",17.22,17.27,17.01,17.19,704200.0],["2018-08-22",17.2,17.325,16.9,17.22,1106900.0],["2018-08-23",17.15,17.15,16.7,16.72,672100.0],["2018-08-24",16.85,16.97,16.73,16.82,470800.0],["2018-08-27",16.85,16.96,16.55,16.72,1012700.0],["2018-08-28",16.71,16.9,16.37,16.41,679200.0],["2018-08-29",16.46,16.84,16.33,16.56,1198900.0],["2018-08-30",16.3,16.48,14.45,14.63,4623700.0],["2018-08-31",14.58,15.235,14.5,15.22,1908500.0],["2018-09-04",15.22,15.25,14.87,15.13,1197300.0],["2018-09-05",14.85,15.381,14.8,15.17,2287700.0],["2018-09-06",15.1,15.17,14.51,14.69,1841100.0],["2018-09-07",14.6,15.14,14.32,15.01,1184000.0],["2018-09-10",15.13,15.57,15.05,15.44,1190000.0],["2018-09-11",15.55,15.87,15.28,15.72,1356200.0],["2018-09-12",15.98,16.55,15.89,16.32,2581900.0],["2018-09-13",16.19,16.34,15.74,15.8,1454600.0],["2018-09-14",15.85,16.92,15.85,16.62,2367000.0],["2018-09-17",16.59,16.78,16.33,16.55,1567800.0],["2018-09-18",16.8,17.14,16.65,16.88,1885300.0],["2018-09-19",16.84,17.17,16.81,16.86,2281500.0],["2018-09-20",16.92,17.14,16.505,16.85,1185900.0],["2018-09-21",16.98,17.36,16.77,17.33,2120500.0],["2018-09-24",17.52,17.67,16.966,17.24,2421500.0],["2018-09-25",17.33,17.895,17.18,17.23,1464800.0],["2018-09-26",16.91,17.25,16.59,16.65,1091700.0],["2018-09-27",16.64,16.8,16.15,16.75,1113300.0],["2018-09-28",16.7,17.01,16.435,16.49,986700.0],["2018-10-01",16.58,17.07,16.385,16.91,1255400.0],["2018-10-02",16.98,17.66,16.98,17.14,1769400.0],["2018-10-03",17.07,17.63,16.9,17.63,1053100.0],["2018-10-04",17.59,18.165,17.47,17.62,1236800.0],["2018-10-05",17.64,18.23,17.64,17.9,1543400.0],["2018-10-08",17.93,18.08,17.53,18.02,499300.0],["2018-10-09",18.19,18.56,18.06,18.34,1192000.0],["2018-10-10",18.47,18.52,17.68,17.8,1450200.0],["2018-10-11",17.58,17.94,17.24,17.33,1368200.0],["2018-10-12",17.69,18.17,16.76,17.3,1635900.0],["2018-10-15",17.35,18.08,17.23,17.92,1243500.0],["2018-10-16",18.0,18.54,17.81,18.52,913200.0],["2018-10-17",18.4,18.52,18.05,18.18,1151700.0],["2018-10-18",17.99,18.095,17.52,17.58,974200.0],["2018-10-19",17.59,18.05,17.03,17.03,1283200.0],["2018-10-22",16.94,16.94,16.32,16.61,1082400.0],["2018-10-23",16.18,16.27,15.58,15.99,941600.0],["2018-10-24",16.03,16.12,15.08,15.1,1823300.0],["2018-10-25",15.37,16.21,15.328,15.94,1164800.0],["2018-10-26",15.63,17.07,15.54,16.79,1100100.0],["2018-10-29",16.82,16.88,16.115,16.36,1188600.0],["2018-10-30",16.22,17.51,15.98,17.48,931900.0],["2018-10-31",17.71,18.08,17.59,17.65,1072100.0],["2018-11-01",17.82,17.98,17.282,17.79,993600.0],["2018-11-02",17.8,17.92,17.0,17.59,1325400.0],["2018-11-05",17.76,18.05,17.61,17.77,1023200.0],["2018-11-06",17.8,17.89,17.24,17.25,1208700.0],["2018-11-07",18.25,19.39,17.69,18.67,2820700.0],["2018-11-08",19.2,19.5,18.47,18.61,1995300.0],["2018-11-09",18.35,18.63,17.44,18.6,1919000.0],["2018-11-12",19.15,19.15,17.41,17.46,1920400.0],["2018-11-13",17.63,18.56,17.15,17.3,2827900.0],["2018-11-14",17.82,17.82,17.24,17.61,1719500.0],["2018-11-15",17.52,18.59,17.42,18.41,2111200.0],["2018-11-16",18.37,19.04,18.37,18.88,1582300.0],["2018-11-19",19.2,19.76,18.99,19.61,1289700.0],["2018-11-20",19.03,19.41,18.35,18.73,1104300.0],["2018-11-21",18.93,19.06,18.26,18.3,622700.0],["2018-11-23",17.52,18.19,17.46,17.94,250500.0],["2018-11-26",18.13,18.3,17.7,17.84,912000.0],["2018-11-27",17.83,17.995,17.26,17.38,1137100.0],["2018-11-28",17.45,17.56,16.38,17.33,1252000.0],["2018-11-29",17.42,17.7,17.03,17.35,742500.0],["2018-11-30",17.31,17.31,16.1,16.22,1557300.0],["2018-12-03",16.47,16.69,15.79,16.3,1939100.0],["2018-12-04",16.26,16.39,14.93,15.01,1617400.0],["2018-12-06",14.51,14.89,14.01,14.57,2320200.0],["2018-12-07",14.93,15.35,14.77,14.84,1269800.0],["2018-12-10",14.6,15.03,14.53,14.73,1470900.0],["2018-12-11",14.94,15.31,14.805,15.05,1358400.0],["2018-12-12",15.31,15.94,15.31,15.41,1998300.0],["2018-12-13",15.16,15.59,14.92,15.11,1276700.0],["2018-12-14",14.87,15.25,14.62,14.71,1131300.0],["2018-12-17",14.61,15.27,14.45,14.82,1304600.0],["2018-12-18",14.78,14.95,14.17,14.29,2440400.0],["2018-12-19",14.24,14.24,13.11,13.25,1647700.0],["2018-12-20",13.1,13.46,12.46,12.62,2210100.0],["2018-12-21",12.5,12.53,11.66,12.13,3689400.0],["2018-12-24",11.83,12.4,11.56,11.68,1112400.0],["2018-12-26",11.77,12.44,11.271,12.42,1314900.0],["2018-12-27",12.12,12.32,11.505,12.06,1235800.0],["2018-12-28",12.11,12.48,11.931,12.2,1103000.0],["2018-12-31",12.25,12.54,11.89,12.32,884600.0],["2019-01-02",12.07,12.93,11.78,12.62,1133900.0],["2019-01-03",12.62,13.05,12.29,13.05,1277300.0],["2019-01-04",13.36,13.45,12.88,13.33,1597400.0],["2019-01-07",13.69,13.78,13.26,13.6,1150500.0],["2019-01-08",13.84,13.89,13.28,13.57,1675900.0],["2019-01-09",13.87,14.83,13.69,14.54,1923400.0],["2019-01-10",14.34,14.93,14.05,14.79,1151900.0],["2019-01-11",14.5,14.69,14.275,14.65,1150200.0],["2019-01-14",14.28,14.98,14.28,14.8,1286300.0],["2019-01-15",15.15,15.15,14.66,14.79,1557000.0],["2019-01-16",14.72,15.365,14.71,15.21,994800.0],["2019-01-17",15.13,15.3,14.73,15.08,1040500.0],["2019-01-18",15.31,15.62,15.175,15.45,1265100.0],["2019-01-22",15.2,15.2,14.55,14.97,1086800.0],["2019-01-23",15.64,15.99,15.425,15.46,2326800.0],["2019-01-24",15.44,16.32,15.28,16.29,1374100.0],["2019-01-25",16.4,16.64,16.07,16.54,951300.0],["2019-01-28",16.36,16.51,15.935,15.95,1034100.0],["2019-01-29",16.07,16.25,15.93,16.02,633600.0],["2019-01-30",16.12,16.39,15.72,16.2,694700.0],["2019-01-31",16.21,16.38,15.91,16.34,1129300.0],["2019-02-01",16.34,16.71,16.23,16.46,970500.0],["2019-02-04",16.31,17.32,16.31,17.2,1149300.0],["2019-02-05",17.27,17.47,16.99,17.15,897800.0],["2019-02-06",17.02,17.21,16.935,17.15,337300.0],["2019-02-07",17.02,17.25,16.32,16.87,565900.0],["2019-02-08",16.79,16.92,16.575,16.91,909100.0],["2019-02-11",16.87,17.45,16.68,17.21,829500.0],["2019-02-12",17.53,17.71,16.805,17.0,838700.0],["2019-02-13",17.15,17.74,17.015,17.09,1011700.0],["2019-02-14",17.0,17.85,17.0,17.78,937300.0],["2019-02-15",17.92,18.24,17.79,18.16,843300.0],["2019-02-19",18.04,18.34,17.87,18.19,734300.0],["2019-02-20",18.25,18.78,18.19,18.75,991200.0],["2019-02-21",18.65,18.86,18.21,18.31,1063400.0],["2019-02-22",18.5,18.84,18.38,18.83,692500.0],["2019-02-25",18.76,19.09,18.385,18.56,926400.0],["2019-02-26",18.51,18.965,18.37,18.69,1479800.0],["2019-02-27",18.98,19.49,17.9,19.06,1801900.0],["2019-02-28",19.72,20.19,18.67,19.86,1956300.0],["2019-03-01",20.01,20.69,20.0,20.69,2029300.0],["2019-03-04",20.92,21.45,20.67,21.05,1892900.0],["2019-03-05",21.1,21.22,19.43,19.75,1851300.0],["2019-03-06",19.67,19.71,18.9,19.34,1898600.0],["2019-03-07",19.4,19.54,19.05,19.41,1035300.0],["2019-03-08",19.08,19.46,18.88,19.25,918100.0],["2019-03-11",19.55,19.97,19.42,19.8,879300.0],["2019-03-12",19.88,20.18,19.72,19.76,749200.0],["2019-03-13",20.1,20.48,19.83,20.23,1030900.0],["2019-03-14",20.4,20.8,20.17,20.7,1139000.0],["2019-03-15",20.83,21.1,20.71,20.94,1392500.0],["2019-03-18",21.01,21.69,21.01,21.57,1217800.0],["2019-03-19",21.71,21.73,20.69,20.75,1512900.0],["2019-03-20",20.74,21.77,20.22,21.55,2102200.0],["2019-03-21",21.45,22.145,21.12,22.1,1471500.0],["2019-03-22",21.98,22.07,21.52,21.69,1004200.0],["2019-03-25",21.56,21.63,21.13,21.35,1009100.0],["2019-03-26",21.66,22.17,21.57,21.74,1096100.0],["2019-03-27",21.7,22.6,21.7,22.34,964400.0],["2019-03-28",22.16,22.882,22.13,22.61,1200800.0],["2019-03-29",23.04,23.32,22.24,22.54,1732400.0],["2019-04-01",22.77,23.18,22.58,22.95,846500.0],["2019-04-02",22.95,23.15,21.95,22.29,1688500.0],["2019-04-03",22.46,22.75,21.83,21.88,1565000.0],["2019-04-04",21.46,22.23,21.15,22.22,1507900.0],["2019-04-05",22.31,22.76,22.21,22.65,1272000.0],["2019-04-08",22.84,23.685,22.8,23.33,1383400.0],["2019-04-09",23.2,23.77,22.58,23.29,2090900.0],["2019-04-10",23.51,23.93,23.46,23.51,1288300.0],["2019-04-11",23.47,23.84,23.13,23.65,985300.0],["2019-04-12",24.15,24.27,23.04,23.25,1448500.0],["2019-04-15",23.26,24.08,23.13,23.92,993900.0],["2019-04-16",23.92,24.505,23.65,24.32,1545500.0],["2019-04-17",24.4,24.55,23.5,24.09,1184100.0],["2019-04-18",24.13,24.45,23.44,23.72,1139600.0],["2019-04-22",23.97,24.83,23.94,24.66,2383800.0],["2019-04-23",24.82,25.38,24.22,24.53,1405300.0],["2019-04-24",24.53,24.59,23.26,23.34,1047600.0],["2019-04-25",23.34,23.66,22.914,23.25,1614000.0],["2019-04-26",23.06,23.58,22.72,23.23,661400.0],["2019-04-29",23.23,23.46,22.86,23.21,861100.0],["2019-04-30",23.5,23.51,21.69,22.13,1771400.0],["2019-05-01",22.29,22.637,21.74,21.74,1542700.0],["2019-05-02",21.56,22.235,21.04,21.94,1400900.0],["2019-05-03",22.13,22.53,21.97,22.45,850600.0],["2019-05-06",22.15,22.95,22.0,22.77,1015600.0],["2019-05-07",22.47,22.85,21.95,22.17,1311400.0],["2019-05-08",22.5,22.84,20.33,21.32,2852400.0],["2019-05-09",21.04,21.2,20.1,20.87,2160700.0],["2019-05-10",21.03,21.69,20.445,21.55,1766000.0],["2019-05-13",21.3,21.83,20.68,21.1,1281300.0],["2019-05-14",21.34,22.14,21.21,22.07,1076400.0],["2019-05-15",21.68,22.87,21.5,22.52,1900000.0],["2019-05-16",22.6,24.15,22.538,24.05,1926500.0],["2019-05-17",23.92,24.1,23.34,23.34,979300.0],["2019-05-20",23.31,23.713,22.64,22.68,902300.0],["2019-05-21",22.8,23.03,22.34,22.81,1177700.0],["2019-05-22",22.46,22.57,21.19,21.56,1032900.0],["2019-05-23",20.99,20.99,19.04,19.28,1993600.0],["2019-05-24",19.52,19.68,18.71,18.81,1034900.0],["2019-05-28",18.79,19.0,18.43,18.95,1134300.0],["2019-05-29",18.66,19.47,18.53,19.39,1354100.0],["2019-05-30",19.34,19.89,19.3,19.67,1060100.0],["2019-05-31",19.25,20.07,19.07,19.42,1228900.0],["2019-06-03",19.49,19.74,18.719,19.38,1350800.0],["2019-06-04",19.63,19.98,18.645,18.78,1541200.0],["2019-06-05",18.73,19.15,17.77,18.28,1570300.0],["2019-06-06",18.44,18.85,17.92,18.56,1635800.0],["2019-06-07",18.49,19.5,18.33,19.26,1475500.0],["2019-06-10",19.24,19.85,19.12,19.22,1285800.0],["2019-06-11",19.48,19.775,18.9,18.97,1392900.0],["2019-06-12",18.69,19.01,18.28,18.31,876700.0],["2019-06-13",18.71,18.81,18.02,18.47,1378100.0],["2019-06-14",18.34,18.41,17.76,17.77,1322200.0],["2019-06-17",17.72,18.89,17.63,18.74,1265700.0],["2019-06-18",18.77,19.16,18.175,18.52,990200.0],["2019-06-19",18.52,18.94,18.32,18.59,884300.0],["2019-06-20",18.89,19.67,18.89,19.61,934100.0],["2019-06-21",19.59,19.98,19.04,19.39,1432600.0],["2019-06-24",19.4,19.58,18.46,18.77,1391500.0],["2019-06-25",18.71,18.811,18.35,18.45,1497400.0],["2019-06-26",18.76,19.39,18.72,18.86,822300.0],["2019-06-27",18.77,19.34,18.73,19.32,1298900.0],["2019-06-28",19.49,20.8,19.49,20.7,4312500.0],["2019-07-01",21.004,21.83,20.97,21.05,2310200.0],["2019-07-02",20.8,21.06,20.16,20.4,1262900.0],["2019-07-03",20.42,20.495,19.93,20.17,769200.0],["2019-07-05",20.02,20.52,19.8,20.39,865600.0],["2019-07-08",20.35,20.67,19.98,20.42,1133600.0],["2019-07-09",20.25,20.26,19.78,20.07,1156900.0],["2019-07-10",20.3,20.48,19.66,19.69,1252700.0],["2019-07-11",19.69,19.84,19.34,19.7,767400.0],["2019-07-12",19.66,19.865,18.98,19.28,852000.0],["2019-07-15",19.28,19.44,18.02,18.54,1548800.0],["2019-07-16",18.51,18.69,17.805,17.98,1086900.0],["2019-07-17",17.93,18.0,17.244,17.29,1200900.0],["2019-07-18",17.15,17.255,16.75,17.04,900300.0],["2019-07-19",16.97,17.3,16.86,17.23,1150300.0],["2019-07-22",17.35,17.9,17.04,17.39,982800.0],["2019-07-23",17.4,17.62,17.09,17.36,957800.0],["2019-07-24",17.35,17.5,16.86,17.23,1214000.0],["2019-07-25",17.35,17.42,16.595,16.89,1009100.0],["2019-07-26",16.96,17.12,16.65,16.99,1133900.0],["2019-07-29",16.99,17.09,15.86,16.58,1789200.0],["2019-07-30",16.59,18.44,16.43,18.23,1791500.0],["2019-07-31",18.32,18.8,18.07,18.13,1207800.0],["2019-08-01",18.1,18.11,16.58,16.86,1106800.0],["2019-08-02",16.87,17.3,16.67,17.15,845800.0],["2019-08-05",16.66,16.83,16.17,16.41,1236600.0],["2019-08-06",16.47,16.69,15.44,15.88,1514600.0],["2019-08-07",15.6,17.02,15.26,16.98,2102700.0],["2019-08-08",17.02,17.53,16.7,17.34,1935100.0],["2019-08-09",12.01,13.67,11.585,12.75,9690400.0],["2019-08-12",12.49,12.81,11.5,12.21,2983700.0],["2019-08-13",12.09,12.85,12.0,12.19,2392700.0],["2019-08-14",11.84,11.905,11.28,11.49,1803800.0],["2019-08-15",11.46,11.51,10.91,11.27,1847600.0],["2019-08-16",11.27,11.45,11.09,11.34,1849000.0],["2019-08-19",11.56,11.87,11.451,11.6,1764600.0],["2019-08-20",11.55,11.79,11.49,11.68,2022400.0],["2019-08-21",11.89,12.04,11.72,11.82,1694400.0],["2019-08-22",11.89,11.96,11.24,11.31,1261900.0],["2019-08-23",11.19,11.245,10.19,10.43,3138400.0],["2019-08-26",10.53,10.655,10.21,10.39,2047000.0],["2019-08-27",10.51,10.635,10.265,10.36,1559500.0],["2019-08-28",10.35,10.68,10.215,10.48,1269800.0],["2019-08-29",10.61,10.72,10.14,10.66,2391000.0],["2019-08-30",10.74,10.86,10.33,10.65,1039000.0],["2019-09-03",10.23,10.33,9.5,9.67,2115500.0],["2019-09-04",9.86,9.86,8.975,9.71,2897200.0],["2019-09-05",9.85,10.55,9.64,10.06,1524200.0],["2019-09-06",9.98,10.29,9.65,10.17,1519700.0],["2019-09-09",10.23,10.53,10.15,10.25,2412900.0],["2019-09-10",10.29,10.8,10.23,10.45,2824900.0],["2019-09-11",10.51,10.965,10.05,10.6,2831500.0],["2019-09-12",10.18,10.75,9.97,10.63,1844700.0],["2019-09-13",10.74,11.03,10.33,10.61,1516900.0],["2019-09-16",11.98,11.98,10.66,11.43,2577200.0],["2019-09-17",11.19,11.49,10.36,10.41,1801500.0],["2019-09-18",10.23,10.44,9.94,10.05,1565000.0],["2019-09-19",10.16,10.29,9.81,9.85,2003200.0],["2019-09-20",9.78,9.945,9.43,9.45,5708000.0],["2019-09-23",9.36,9.79,9.29,9.68,1418600.0],["2019-09-24",9.58,9.75,9.21,9.26,1278500.0],["2019-09-25",9.12,9.38,9.02,9.28,1000600.0],["2019-09-26",9.23,9.34,9.03,9.18,971400.0],["2019-09-27",9.1,9.32,8.68,9.07,1381300.0],["2019-09-30",8.96,9.24,8.78,9.09,1874300.0],["2019-10-01",9.17,9.24,8.435,8.54,1414600.0],["2019-10-02",8.51,8.87,8.28,8.43,2321000.0],["2019-10-03",8.4,8.775,8.115,8.7,1913700.0],["2019-10-04",8.79,8.94,8.45,8.71,2058200.0],["2019-10-07",8.72,8.93,8.56,8.59,1586500.0],["2019-10-08",8.45,8.56,8.06,8.34,1569000.0],["2019-10-09",8.42,8.46,7.77,7.9,2259900.0],["2019-10-10",9.5,10.07,9.07,9.44,13284600.0],["2019-10-11",9.51,9.67,9.07,9.43,4848800.0],["2019-10-14",9.23,9.4,8.914,9.32,3386400.0],["2019-10-15",9.2,9.34,9.005,9.22,2100100.0],["2019-10-16",9.09,9.55,8.92,8.94,1285500.0],["2019-10-17",8.98,8.98,8.53,8.61,2025900.0],["2019-10-18",8.53,8.895,7.61,7.91,5927800.0],["2019-10-21",7.88,8.355,7.8,8.15,3779900.0],["2019-10-22",8.15,8.64,8.035,8.36,1753600.0],["2019-10-23",8.23,8.49,8.01,8.4,1771700.0],["2019-10-24",8.43,8.51,8.18,8.42,1456200.0],["2019-10-25",8.34,8.97,8.34,8.93,1555200.0],["2019-10-28",8.96,9.46,8.95,9.26,2611900.0],["2019-10-29",9.12,9.49,8.992,9.36,2416800.0],["2019-10-30",9.34,9.34,8.35,8.55,4031600.0],["2019-10-31",8.54,8.54,7.605,7.75,4304900.0],["2019-11-01",7.71,7.92,7.68,7.85,1382100.0],["2019-11-04",7.97,8.065,7.83,7.84,2455400.0],["2019-11-05",7.86,8.125,7.44,7.45,3462600.0],["2019-11-06",7.44,7.64,7.23,7.35,2668700.0],["2019-11-07",7.47,7.75,7.32,7.33,1024200.0],["2019-11-08",7.24,7.53,7.11,7.46,1351800.0],["2019-11-11",7.3,7.44,7.27,7.36,1245700.0],["2019-11-12",7.36,7.85,7.25,7.69,1566700.0],["2019-11-13",7.65,7.65,7.305,7.34,1766300.0],["2019-11-14",7.4,8.3,7.07,7.74,5373600.0],["2019-11-15",7.88,8.44,7.88,8.39,2836800.0],["2019-11-18",8.29,8.33,7.78,8.0,2043100.0],["2019-11-19",8.03,8.195,7.88,7.97,1589800.0],["2019-11-20",7.99,8.255,7.775,8.18,2027000.0],["2019-11-21",8.19,8.36,8.09,8.32,1488400.0],["2019-11-22",8.34,8.53,8.21,8.27,1117700.0],["2019-11-25",8.26,8.74,8.17,8.72,1155600.0],["2019-11-26",8.75,8.75,8.42,8.47,970400.0],["2019-11-27",8.51,8.76,8.43,8.73,717100.0],["2019-11-29",8.58,8.76,8.38,8.62,764200.0],["2019-12-02",8.71,8.85,8.43,8.45,1280200.0],["2019-12-03",8.3,8.5,8.2,8.43,1403400.0],["2019-12-04",8.46,9.08,8.46,8.89,1520100.0],["2019-12-05",8.99,9.06,8.705,8.82,1452600.0],["2019-12-06",8.89,9.555,8.74,9.44,1964100.0],["2019-12-09",9.34,9.44,9.2,9.32,1000500.0],["2019-12-10",9.36,9.683,9.285,9.31,1336600.0],["2019-12-11",9.31,9.89,9.31,9.78,1752200.0],["2019-12-12",9.87,10.31,9.73,9.99,1768800.0],["2019-12-13",9.99,10.27,9.77,10.0,1134000.0],["2019-12-16",10.07,10.48,10.07,10.38,2309300.0],["2019-12-17",10.48,10.77,10.354,10.75,2289000.0],["2019-12-18",10.75,10.988,10.66,10.86,1279300.0],["2019-12-19",10.96,11.05,10.84,10.94,1310000.0],["2019-12-20",11.01,11.035,10.76,11.0,4202500.0],["2019-12-23",10.98,11.365,10.75,11.28,1652100.0],["2019-12-24",11.25,11.46,11.215,11.27,266800.0],["2019-12-26",11.36,11.445,11.25,11.29,871000.0],["2019-12-27",11.36,11.38,10.925,11.02,806400.0],["2019-12-30",11.05,11.31,11.02,11.15,851100.0],["2019-12-31",11.04,11.33,10.88,11.25,1021400.0],["2020-01-02",11.36,11.4,10.83,11.02,1203000.0],["2020-01-03",11.21,11.45,11.02,11.35,1501800.0],["2020-01-06",11.8,12.115,11.69,11.97,2356600.0],["2020-01-07",12.09,12.09,11.27,11.6,1090000.0],["2020-01-08",11.54,11.67,11.04,11.18,1413800.0],["2020-01-09",11.26,11.48,10.99,11.04,1110400.0],["2020-01-10",11.06,11.06,10.785,10.9,880200.0],["2020-01-13",10.85,11.035,10.6,10.94,1158500.0],["2020-01-14",11.0,11.27,10.73,11.22,1259400.0],["2020-01-15",11.09,11.39,10.93,11.07,888100.0],["2020-01-16",11.2,11.705,11.172,11.45,889000.0],["2020-01-17",11.54,11.68,11.12,11.17,706000.0],["2020-01-21",11.12,11.35,10.95,11.15,1671800.0],["2020-01-22",11.05,11.15,10.65,10.87,1566700.0],["2020-01-23",10.62,10.66,9.82,10.29,2213500.0],["2020-01-24",10.31,10.31,9.81,10.0,1676600.0],["2020-01-27",9.64,9.85,9.47,9.75,1315800.0],["2020-01-28",9.9,10.21,9.85,10.09,761000.0],["2020-01-29",10.2,10.38,10.085,10.12,765100.0],["2020-01-30",9.89,10.355,9.81,10.33,870600.0],["2020-01-31",10.17,10.195,9.65,9.74,1404700.0],["2020-02-03",9.74,9.78,9.25,9.29,1341000.0],["2020-02-04",9.56,10.08,9.49,9.69,1546900.0],["2020-02-05",9.92,10.49,9.885,10.21,1120700.0],["2020-02-06",10.26,10.26,9.515,9.56,1636800.0],["2020-02-07",9.47,9.85,9.42,9.62,1013900.0],["2020-02-10",9.52,9.7,9.31,9.51,1096600.0],["2020-02-11",9.73,9.84,9.56,9.57,1157100.0],["2020-02-12",9.86,10.055,9.56,9.95,1066700.0],["2020-02-13",9.91,10.26,9.79,10.22,926800.0],["2020-02-14",10.24,10.44,10.055,10.32,721400.0],["2020-02-18",10.26,10.3,9.895,10.18,892000.0],["2020-02-19",10.32,10.79,10.28,10.75,1373500.0],["2020-02-20",10.77,11.02,10.435,10.47,1004800.0],["2020-02-21",10.33,10.41,9.88,10.01,833900.0],["2020-02-24",9.61,9.77,9.11,9.11,1766000.0],["2020-02-25",9.59,10.89,9.45,9.99,3218000.0],["2020-02-26",9.99,10.03,9.14,9.32,1664600.0],["2020-02-27",8.95,8.95,8.22,8.23,1617400.0],["2020-02-28",7.91,8.875,7.89,8.76,1726100.0],["2020-03-02",8.79,8.875,8.04,8.85,1856200.0],["2020-03-03",8.93,8.93,7.99,8.32,1691300.0],["2020-03-04",8.56,8.88,8.435,8.62,1672600.0],["2020-03-05",8.33,8.5,7.875,8.04,1543700.0],["2020-03-06",7.72,7.73,6.49,6.92,2882200.0],["2020-03-09",4.4,4.69,4.005,4.03,4210400.0],["2020-03-10",4.33,4.36,3.43,3.77,4452200.0],["2020-03-11",3.51,4.06,3.42,3.76,3259400.0],["2020-03-12",3.51,4.0,3.02,4.0,2768400.0],["2020-03-13",4.01,4.08,3.09,3.76,3783500.0],["2020-03-16",2.26,2.54,1.44,2.5,10767000.0],["2020-03-17",2.45,2.45,1.75,2.01,5072400.0],["2020-03-18",2.01,2.13,1.49,1.51,4236300.0],["2020-03-19",1.53,2.19,1.36,2.11,4851100.0],["2020-03-20",2.13,2.23,1.88,1.92,5592900.0],["2020-03-23",1.95,2.06,1.8,2.0,3180700.0],["2020-03-24",2.16,2.35,2.015,2.21,4124100.0],["2020-03-25",2.42,2.48,2.02,2.28,5113900.0],["2020-03-26",2.3,2.91,2.23,2.51,3991500.0],["2020-03-27",2.42,2.43,2.05,2.29,1868500.0],["2020-03-30",2.2,2.21,2.01,2.16,2836400.0],["2020-03-31",2.23,2.85,2.23,2.5,4091200.0],["2020-04-01",2.3,2.3,2.04,2.23,4213700.0],["2020-04-02",2.3,3.18,2.28,2.81,4945900.0],["2020-04-03",3.09,3.49,2.75,3.11,3574600.0],["2020-04-06",3.13,3.79,3.0,3.59,4595600.0],["2020-04-07",3.95,4.241,3.39,3.51,3682000.0],["2020-04-08",3.85,4.3,3.58,4.27,3101100.0],["2020-04-09",4.5,5.39,3.68,4.15,3936100.0],["2020-04-13",4.37,4.5,3.92,4.0,1401200.0],["2020-04-14",4.03,4.27,3.75,3.85,1888500.0],["2020-04-15",3.65,3.73,3.27,3.71,2802700.0],["2020-04-16",3.75,3.79,2.773,2.79,3305300.0],["2020-04-17",2.95,3.5,2.82,3.5,3259800.0],["2020-04-20",3.06,3.67,2.9,3.27,3201800.0],["2020-04-21",3.07,3.285,2.985,3.17,1768800.0],["2020-04-22",3.32,3.615,3.215,3.47,2435300.0],["2020-04-23",3.62,4.05,3.46,3.98,3034100.0],["2020-04-24",4.1,4.28,3.5,3.68,2672000.0],["2020-04-27",3.61,3.69,3.2,3.59,1962500.0],["2020-04-28",3.56,3.9,3.51,3.82,2005100.0],["2020-04-29",4.0,4.53,4.0,4.49,3960300.0],["2020-04-30",4.6,4.66,4.13,4.24,2206000.0],["2020-05-01",4.03,4.28,3.89,3.97,1829200.0],["2020-05-04",3.9,4.23,3.73,4.08,1320100.0],["2020-05-05",4.3,4.54,4.12,4.17,1857300.0],["2020-05-06",4.17,4.37,3.865,3.88,1271500.0],["2020-05-07",4.06,4.28,3.96,4.13,1945200.0],["2020-05-08",4.21,4.76,4.18,4.72,2116000.0],["2020-05-11",4.6,4.64,4.32,4.52,1169300.0],["2020-05-12",4.62,4.86,4.49,4.66,2083900.0],["2020-05-13",4.6,4.63,4.0,4.14,1982800.0],["2020-05-14",4.11,4.45,3.86,4.24,2077400.0],["2020-05-15",4.2,4.37,4.11,4.26,1630900.0],["2020-05-18",4.55,4.96,4.55,4.9,1933500.0],["2020-05-19",4.88,4.895,4.55,4.65,1497600.0],["2020-05-20",4.82,5.18,4.78,5.05,1466500.0],["2020-05-21",5.08,5.19,4.91,5.11,1993100.0],["2020-05-22",5.09,5.09,4.79,4.85,1284800.0],["2020-05-26",5.15,5.19,4.99,5.11,2264400.0],["2020-05-27",5.15,5.25,4.83,5.14,1841900.0],["2020-05-28",5.2,5.215,4.975,4.99,2652400.0],["2020-05-29",4.99,5.0,4.75,4.95,1890900.0],["2020-06-01",4.85,5.16,4.76,4.99,3445300.0],["2020-06-02",4.9,5.16,4.705,4.82,4474900.0],["2020-06-03",4.99,5.01,4.55,4.65,3606400.0],["2020-06-04",4.7,5.8,4.6,5.66,5782700.0],["2020-06-05",6.16,6.58,5.9,6.36,3379800.0],["2020-06-08",7.0,7.58,6.47,7.56,5260600.0],["2020-06-09",7.09,7.57,6.81,7.32,2992000.0],["2020-06-10",6.92,6.94,6.28,6.39,2810400.0],["2020-06-11",5.63,6.05,5.35,5.36,2698100.0],["2020-06-12",5.89,5.99,5.55,5.97,3632200.0],["2020-06-15",5.49,6.08,5.44,5.91,1729000.0],["2020-06-16",6.44,6.44,5.92,5.98,1756600.0],["2020-06-17",5.95,5.95,5.41,5.45,1581300.0],["2020-06-18",5.39,5.7,5.24,5.6,1287600.0],["2020-06-19",5.78,5.79,5.34,5.41,3070300.0],["2020-06-22",5.51,5.535,5.25,5.51,1805900.0],["2020-06-23",5.66,5.684,5.244,5.44,1474000.0],["2020-06-24",5.32,5.37,4.85,5.02,2424900.0],["2020-06-25",4.89,5.23,4.79,5.14,1084200.0],["2020-06-26",5.08,5.08,4.765,4.89,2575400.0],["2020-06-29",4.94,5.175,4.86,5.04,930400.0],["2020-06-30",4.98,5.14,4.88,5.14,1030200.0],["2020-07-01",5.18,5.34,4.865,4.96,1396600.0],["2020-07-02",5.12,5.2,4.82,4.9,1145100.0],["2020-07-06",5.11,5.3,5.01,5.27,1406300.0],["2020-07-07",5.19,5.22,4.985,5.02,1343500.0],["2020-07-08",5.04,5.1,4.89,5.0,1254200.0],["2020-07-09",4.98,5.01,4.49,4.5,1178100.0],["2020-07-10",4.49,4.64,4.35,4.45,1767200.0],["2020-07-13",4.53,4.588,4.295,4.31,1351700.0],["2020-07-14",4.3,4.69,4.22,4.68,1630100.0],["2020-07-15",5.08,5.6,5.02,5.58,2319500.0],["2020-07-16",5.47,5.57,5.114,5.26,1144200.0],["2020-07-17",5.28,5.485,5.19,5.29,1317900.0],["2020-07-20",5.31,5.4,5.11,5.13,895900.0],["2020-07-21",5.37,6.1,5.34,5.95,2542000.0],["2020-07-22",5.74,5.76,5.37,5.42,1554100.0],["2020-07-23",5.35,5.75,5.3,5.71,1165800.0],["2020-07-24",5.65,5.77,5.52,5.66,802200.0],["2020-07-27",5.59,5.78,5.47,5.76,962300.0],["2020-07-28",5.71,5.81,5.4,5.41,786100.0],["2020-07-29",5.5,5.7,5.35,5.69,1309700.0],["2020-07-30",5.54,5.55,5.27,5.46,895300.0],["2020-07-31",5.39,5.457,5.16,5.37,1295900.0],["2020-08-03",5.33,5.67,5.25,5.53,984400.0],["2020-08-04",5.55,5.74,5.515,5.74,982200.0],["2020-08-05",5.81,6.28,5.65,6.19,2617300.0],["2020-08-06",6.3,6.45,5.87,5.94,1183600.0],["2020-08-07",5.94,5.95,5.745,5.91,797100.0],["2020-08-10",6.04,6.539,6.01,6.46,1228400.0],["2020-08-11",6.75,6.9,6.39,6.44,1518000.0],["2020-08-12",6.6,6.673,6.42,6.56,1165500.0],["2020-08-13",6.49,6.58,6.27,6.44,833600.0],["2020-08-14",6.36,6.55,6.335,6.51,501800.0],["2020-08-17",6.5,6.52,6.29,6.45,959600.0],["2020-08-18",6.39,6.518,6.12,6.16,778100.0],["2020-08-19",6.18,6.39,6.15,6.25,800800.0],["2020-08-20",6.1,6.185,5.97,5.97,1143700.0],["2020-08-21",5.91,5.945,5.57,5.69,1191000.0],["2020-08-24",5.81,6.12,5.67,6.08,975300.0],["2020-08-25",6.17,6.25,6.03,6.16,750200.0],["2020-08-26",6.34,6.41,6.002,6.12,968800.0],["2020-08-27",6.11,6.37,6.1,6.33,919900.0],["2020-08-28",6.35,6.53,6.27,6.5,711000.0],["2020-08-31",6.45,6.5,6.26,6.28,881200.0],["2020-09-01",6.34,6.5,6.22,6.46,884900.0],["2020-09-02",6.39,6.39,6.125,6.27,1137200.0],["2020-09-03",6.23,6.335,5.835,5.98,1267200.0],["2020-09-04",6.06,6.154,5.725,5.94,765100.0],["2020-09-08",5.82,5.82,5.42,5.45,1033800.0],["2020-09-09",5.56,5.73,5.46,5.51,1056900.0],["2020-09-10",5.51,5.51,5.1,5.19,1113500.0],["2020-09-11",5.25,5.28,5.042,5.13,956200.0],["2020-09-14",5.09,5.13,4.725,4.92,1669400.0],["2020-09-15",4.93,5.03,4.77,4.9,1784400.0],["2020-09-16",4.99,5.3,4.81,5.13,2071800.0],["2020-09-17",4.95,5.09,4.77,5.03,1401600.0],["2020-09-18",5.11,5.2,4.745,4.89,5694400.0],["2020-09-21",4.67,4.75,4.29,4.36,1716400.0],["2020-09-22",4.45,4.535,4.215,4.26,1572600.0],["2020-09-23",4.24,4.3,3.94,3.95,1899200.0],["2020-09-24",3.94,3.99,3.77,3.85,1441400.0],["2020-09-25",3.77,3.93,3.73,3.86,1348900.0],["2020-09-28",4.06,4.245,3.99,4.08,1232200.0],["2020-09-29",4.01,4.5,3.835,4.31,3929100.0],["2020-09-30",4.31,4.41,4.01,4.06,1470500.0],["2020-10-01",3.95,4.39,3.92,4.21,3090900.0],["2020-10-02",4.02,4.15,3.77,4.05,1443600.0],["2020-10-05",4.11,4.255,4.083,4.17,938500.0],["2020-10-06",4.2,4.33,4.115,4.16,1917500.0],["2020-10-07",4.27,4.35,4.11,4.26,2006400.0],["2020-10-08",4.37,4.48,4.185,4.47,1304000.0],["2020-10-09",4.53,4.54,4.365,4.5,956700.0],["2020-10-12",4.5,4.59,4.36,4.53,849400.0],["2020-10-13",4.53,4.6,4.38,4.41,661500.0],["2020-10-14",4.44,4.69,4.41,4.42,678100.0],["2020-10-15",4.29,4.51,4.235,4.51,838300.0],["2020-10-16",4.42,4.48,4.22,4.27,702800.0],["2020-10-19",4.25,4.41,4.13,4.2,768500.0],["2020-10-20",4.27,4.37,4.18,4.34,626900.0],["2020-10-21",4.32,4.36,4.15,4.15,1121700.0],["2020-10-22",4.18,4.35,3.94,4.3,1015500.0],["2020-10-23",4.35,4.48,4.305,4.4,862800.0],["2020-10-26",4.26,4.35,4.21,4.33,1058600.0],["2020-10-27",4.27,4.27,4.045,4.21,1222700.0],["2020-10-28",3.97,4.05,3.78,3.84,1317400.0],["2020-10-29",3.76,3.91,3.58,3.9,952200.0],["2020-10-30",3.87,3.995,3.83,3.95,1024800.0],["2020-11-02",4.0,4.31,3.96,4.18,1030000.0],["2020-11-03",4.22,4.57,3.949,4.12,1632200.0],["2020-11-04",4.04,4.13,3.82,4.0,1531600.0],["2020-11-05",3.98,4.05,3.81,3.87,2254500.0],["2020-11-06",3.91,3.95,3.72,3.79,1133100.0],["2020-11-09",4.17,5.09,4.15,4.82,2804000.0],["2020-11-10",4.98,4.98,4.67,4.83,1452500.0],["2020-11-11",4.92,4.99,4.7,4.91,1103400.0],["2020-11-12",4.79,4.945,4.701,4.8,1084300.0],["2020-11-13",4.86,5.0,4.785,4.96,1134900.0],["2020-11-16",5.27,5.49,5.19,5.48,2557600.0],["2020-11-17",5.37,5.62,5.25,5.5,893500.0],["2020-11-18",5.61,5.91,5.51,5.52,947500.0],["2020-11-19",5.46,5.66,5.34,5.65,1154000.0],["2020-11-20",5.6,5.65,5.43,5.48,712100.0],["2020-11-23",5.62,6.245,5.565,6.13,1214200.0],["2020-11-24",6.44,7.015,6.36,6.88,2113000.0],["2020-11-25",6.85,6.88,6.44,6.72,927300.0],["2020-11-27",6.65,6.71,6.39,6.43,419400.0],["2020-11-30",6.29,6.331,5.76,5.77,1066400.0],["2020-12-01",6.01,6.34,5.86,6.21,1325100.0],["2020-12-02",6.15,6.5,6.09,6.26,776300.0],["2020-12-03",6.29,6.39,6.16,6.34,1016900.0],["2020-12-04",6.54,6.85,6.54,6.83,880900.0],["2020-12-07",6.74,6.74,6.44,6.61,1235100.0],["2020-12-08",6.42,6.94,6.42,6.89,1756000.0],["2020-12-09",6.92,7.19,6.77,6.87,1849200.0],["2020-12-10",6.86,7.4,6.79,7.22,1521800.0],["2020-12-11",7.11,7.47,6.815,7.46,1769800.0],["2020-12-14",7.63,7.68,7.2,7.39,2208200.0],["2020-12-15",7.71,8.182,7.62,8.1,1892300.0],["2020-12-16",8.16,8.315,7.85,7.87,1562600.0],["2020-12-17",7.99,7.99,7.55,7.7,1400100.0],["2020-12-18",7.68,7.68,7.205,7.28,2608800.0],["2020-12-21",6.97,7.42,6.83,7.18,2487500.0],["2020-12-22",7.18,7.465,6.94,7.44,1314700.0],["2020-12-23",7.52,7.84,7.5,7.67,917800.0],["2020-12-24",7.75,7.75,7.4,7.55,347200.0],["2020-12-28",7.65,7.905,7.35,7.43,917600.0],["2020-12-29",7.51,7.6,7.32,7.41,723100.0],["2020-12-30",7.4,7.62,7.36,7.45,632900.0],["2020-12-31",7.34,7.495,7.285,7.39,1052600.0],["2021-01-04",7.51,7.735,7.21,7.57,1108900.0],["2021-01-05",7.6,8.39,7.58,8.07,1617200.0],["2021-01-06",8.2,8.76,7.955,8.44,1954800.0],["2021-01-07",8.54,8.59,8.14,8.21,1136800.0],["2021-01-08",8.44,8.46,8.11,8.24,972500.0],["2021-01-11",7.95,8.16,7.8,8.03,1132500.0],["2021-01-12",8.03,8.485,7.97,8.38,805900.0],["2021-01-13",8.35,8.35,7.82,7.93,831600.0],["2021-01-14",8.0,8.57,7.86,8.34,1001300.0],["2021-01-15",8.03,8.2,7.77,7.87,692000.0],["2021-01-19",8.09,8.3,7.8,8.02,1149500.0],["2021-01-20",8.15,8.25,7.85,7.96,1037400.0],["2021-01-21",7.95,8.01,7.66,7.86,1449800.0],["2021-01-22",7.58,8.33,7.56,8.31,2027300.0],["2021-01-25",8.22,8.26,7.82,8.05,936100.0],["2021-01-26",8.23,8.36,8.11,8.23,1887100.0],["2021-01-27",7.99,8.28,7.76,7.84,1313500.0],["2021-01-28",7.98,8.57,7.89,8.55,1060200.0],["2021-01-29",8.48,8.71,7.89,7.99,1083400.0],["2021-02-01",8.1,8.23,7.86,8.14,714900.0],["2021-02-02",8.44,8.47,8.11,8.15,575300.0],["2021-02-03",8.15,8.31,7.98,8.3,738700.0],["2021-02-04",8.36,8.78,8.11,8.78,873500.0],["2021-02-05",9.41,9.6,9.12,9.5,2231600.0],["2021-02-08",9.61,10.25,9.44,9.75,1239400.0],["2021-02-09",9.75,9.85,9.3,9.56,1298800.0],["2021-02-10",9.57,9.8,9.42,9.72,921100.0],["2021-02-11",9.65,9.65,9.17,9.3,1035300.0],["2021-02-12",9.21,9.61,9.17,9.42,993700.0],["2021-02-16",9.64,10.02,9.62,9.9,820500.0],["2021-02-17",9.87,10.04,9.5,9.77,1012300.0],["2021-02-18",9.65,9.69,9.23,9.31,496000.0],["2021-02-19",9.27,9.58,9.16,9.48,537300.0],["2021-02-22",9.47,10.472,9.43,10.26,743200.0],["2021-02-23",10.13,10.49,9.64,10.35,969100.0],["2021-02-24",10.24,11.44,9.65,11.41,1282700.0],["2021-02-25",11.71,11.91,11.09,11.2,1378700.0],["2021-02-26",11.04,11.66,10.544,11.47,1054600.0],["2021-03-01",11.92,12.04,11.43,12.04,1099400.0],["2021-03-02",12.19,12.22,11.305,11.32,650700.0],["2021-03-03",11.49,12.07,11.445,11.56,666300.0],["2021-03-04",11.65,11.97,11.21,11.93,1140600.0],["2021-03-05",12.51,13.18,11.89,13.14,1661300.0],["2021-03-08",13.13,13.99,13.08,13.76,1725900.0],["2021-03-09",13.67,13.695,12.35,12.41,1141500.0],["2021-03-10",12.32,12.79,12.12,12.74,1398000.0],["2021-03-11",12.57,13.0,12.4,12.69,751400.0],["2021-03-12",12.82,13.13,12.5,12.69,777100.0],["2021-03-15",12.57,12.68,12.011,12.19,1104600.0],["2021-03-16",11.94,12.05,11.39,11.4,1049900.0],["2021-03-17",11.24,11.77,11.24,11.67,736200.0],["2021-03-18",11.67,11.7,10.94,11.05,996200.0],["2021-03-19",11.01,11.45,10.79,11.26,3033700.0],["2021-03-22",11.18,11.24,10.95,11.16,866300.0],["2021-03-23",10.8,10.98,10.195,10.35,1275300.0],["2021-03-24",10.65,11.07,10.45,10.47,1320200.0],["2021-03-25",10.09,11.0,9.601,10.9,1285300.0],["2021-03-26",11.26,11.33,10.72,10.99,923500.0],["2021-03-29",10.94,10.94,10.28,10.47,1001300.0],["2021-03-30",10.24,10.81,10.24,10.68,1118900.0],["2021-03-31",10.67,10.94,10.57,10.66,862200.0],["2021-04-01",10.75,11.21,10.66,11.13,745800.0],["2021-04-05",11.18,11.18,10.33,10.9,1302200.0],["2021-04-06",10.91,11.25,10.45,10.57,1358400.0],["2021-04-07",10.62,10.92,10.56,10.61,720400.0],["2021-04-08",10.46,10.61,10.19,10.45,568300.0],["2021-04-09",10.45,10.53,10.075,10.12,538500.0],["2021-04-12",10.23,10.33,10.09,10.2,461900.0],["2021-04-13",10.15,10.29,9.97,10.17,669700.0],["2021-04-14",10.31,11.0,10.262,10.88,908200.0],["2021-04-15",10.98,10.99,10.46,10.64,501900.0],["2021-04-16",10.7,10.75,10.06,10.07,981600.0],["2021-04-19",10.03,10.13,9.79,10.07,668600.0],["2021-04-20",9.94,9.94,8.97,9.11,2042800.0],["2021-04-21",8.98,9.21,8.78,9.15,1877400.0],["2021-04-22",9.22,9.299,8.93,9.02,619900.0],["2021-04-23",9.04,9.42,8.88,9.28,798200.0],["2021-04-26",9.29,9.61,9.28,9.46,803500.0],["2021-04-27",9.48,9.57,9.04,9.39,1348500.0],["2021-04-28",9.49,10.25,9.445,10.2,852200.0],["2021-04-29",10.42,10.52,10.07,10.18,908200.0],["2021-04-30",9.93,10.22,9.59,9.63,909200.0],["2021-05-03",9.86,10.75,9.86,10.72,1649700.0],["2021-05-04",10.67,10.78,10.21,10.36,746000.0],["2021-05-05",10.03,10.46,9.69,10.17,1329100.0],["2021-05-06",10.03,10.475,9.82,10.46,933100.0],["2021-05-07",10.29,10.99,10.1,10.98,1051400.0],["2021-05-10",11.14,11.53,10.7,10.71,1219700.0],["2021-05-11",10.37,10.83,10.138,10.78,1585900.0],["2021-05-12",10.78,11.3,10.58,10.63,680300.0],["2021-05-13",10.48,10.78,9.89,10.24,603200.0],["2021-05-14",10.48,10.87,10.48,10.57,759100.0],["2021-05-17",10.44,10.99,10.24,10.99,971300.0],["2021-05-18",11.0,11.02,10.45,10.46,734400.0],["2021-05-19",10.1,10.175,9.81,10.02,813200.0],["2021-05-20",9.94,9.96,9.53,9.88,542500.0],["2021-05-21",10.17,10.19,9.97,10.04,458900.0],["2021-05-24",10.19,10.19,9.83,9.85,770600.0],["2021-05-25",9.78,9.98,9.41,9.44,487500.0],["2021-05-26",9.4,9.745,9.36,9.7,481100.0],["2021-05-27",9.85,10.09,9.795,9.98,588400.0],["2021-05-28",10.07,10.1,9.81,9.94,364200.0],["2021-06-01",10.17,10.66,10.05,10.5,861200.0],["2021-06-02",10.45,11.46,10.3,11.37,2025200.0],["2021-06-03",11.24,11.75,11.15,11.29,1312800.0],["2021-06-04",11.39,11.44,11.02,11.37,705800.0],["2021-06-07",11.46,11.49,11.07,11.1,507900.0],["2021-06-08",11.0,11.275,10.82,10.93,759700.0],["2021-06-09",10.88,11.03,10.77,10.77,632400.0],["2021-06-10",10.86,11.02,10.55,10.59,532400.0],["2021-06-11",10.65,10.84,10.6,10.76,453800.0],["2021-06-14",10.98,11.36,10.84,10.91,1018600.0],["2021-06-15",10.91,11.37,10.91,11.36,1137700.0],["2021-06-16",11.35,11.935,11.19,11.56,1435200.0],["2021-06-17",11.5,11.76,10.265,10.49,2035400.0],["2021-06-18",10.23,10.67,9.99,10.37,1970000.0],["2021-06-21",10.43,11.25,10.43,11.03,805400.0],["2021-06-22",10.89,11.08,10.71,10.9,631800.0],["2021-06-23",11.05,11.45,10.99,11.01,563100.0],["2021-06-24",11.06,11.2,10.79,11.09,545600.0],["2021-06-25",11.15,11.15,10.17,10.26,3246000.0],["2021-06-28",10.26,10.3,9.37,9.74,1867100.0],["2021-06-29",9.85,9.98,9.24,9.26,948500.0],["2021-06-30",9.24,9.3,9.084,9.16,1252800.0],["2021-07-01",9.49,10.01,9.46,9.89,1700600.0],["2021-07-02",9.82,9.82,9.29,9.48,820700.0],["2021-07-06",9.44,9.587,8.675,8.9,1351800.0],["2021-07-07",8.79,8.99,8.282,8.4,1218100.0],["2021-07-08",8.14,8.72,8.13,8.69,1896100.0],["2021-07-09",8.98,9.27,8.8,9.14,927000.0],["2021-07-12",8.9,9.14,8.76,8.99,402400.0],["2021-07-13",8.87,8.99,8.62,8.83,538900.0],["2021-07-14",8.92,9.22,8.33,8.4,511300.0],["2021-07-15",8.22,8.43,7.91,7.98,843300.0],["2021-07-16",8.16,8.18,7.625,7.68,722800.0],["2021-07-19",7.22,7.53,7.09,7.23,1014500.0],["2021-07-20",7.25,7.74,7.16,7.5,1657000.0],["2021-07-21",7.71,8.235,7.56,8.08,1038200.0],["2021-07-22",8.02,8.1,7.75,8.06,672300.0],["2021-07-23",8.07,8.08,7.7,7.81,586300.0],["2021-07-26",7.86,8.36,7.86,8.23,577000.0],["2021-07-27",8.07,8.11,7.82,7.98,798300.0],["2021-07-28",8.08,8.18,7.53,7.86,1252900.0],["2021-07-29",8.06,8.06,7.745,7.8,1476000.0],["2021-07-30",7.71,7.76,7.43,7.55,687700.0],["2021-08-02",7.57,8.0,7.49,7.58,1149400.0],["2021-08-03",7.49,7.8,7.24,7.73,1182300.0],["2021-08-04",7.45,7.56,6.772,6.89,1202000.0],["2021-08-05",6.88,7.47,6.72,7.27,1833400.0],["2021-08-06",7.44,7.652,7.32,7.33,865800.0],["2021-08-09",7.22,7.395,7.045,7.24,678000.0],["2021-08-10",7.23,7.65,7.2,7.62,668000.0],["2021-08-11",7.51,7.725,7.34,7.7,497400.0],["2021-08-12",7.68,7.78,7.35,7.53,370700.0],["2021-08-13",7.48,7.48,7.16,7.2,535100.0],["2021-08-16",7.0,7.088,6.84,6.97,765200.0],["2021-08-17",6.83,7.05,6.67,6.82,832500.0],["2021-08-18",6.87,7.065,6.755,6.82,737800.0],["2021-08-19",6.58,6.74,6.39,6.56,1307500.0],["2021-08-20",6.47,6.69,6.47,6.57,763800.0],["2021-08-23",6.89,7.26,6.845,7.18,1061200.0],["2021-08-24",7.28,7.495,7.28,7.46,586300.0],["2021-08-25",7.52,7.615,7.25,7.5,402400.0],["2021-08-26",7.45,7.56,7.32,7.4,422300.0],["2021-08-27",7.55,7.955,7.465,7.85,852500.0],["2021-08-30",7.94,8.03,7.668,7.69,558500.0],["2021-08-31",7.6,7.79,7.545,7.74,512100.0],["2021-09-01",7.73,7.855,7.595,7.73,549800.0],["2021-09-02",7.9,8.053,7.79,7.84,607700.0],["2021-09-03",7.84,7.96,7.65,7.75,383100.0],["2021-09-07",7.56,7.775,7.48,7.75,1176500.0],["2021-09-08",7.74,7.85,7.34,7.36,673700.0],["2021-09-09",7.29,7.63,7.19,7.44,581300.0],["2021-09-10",7.7,7.71,7.385,7.42,568200.0],["2021-09-13",7.65,8.1,7.62,7.97,1079700.0],["2021-09-14",8.15,8.28,7.75,7.79,618800.0],["2021-09-15",7.97,8.37,7.97,8.04,1089800.0],["2021-09-16",8.0,8.0,7.585,7.79,740700.0],["2021-09-17",7.82,7.93,7.562,7.79,1782300.0],["2021-09-20",7.36,7.48,7.11,7.38,698600.0],["2021-09-21",7.53,7.56,7.08,7.21,850000.0],["2021-09-22",7.42,7.635,7.2,7.21,1300100.0],["2021-09-23",7.27,7.94,7.18,7.88,1551900.0],["2021-09-24",7.86,8.102,7.8,7.98,993000.0],["2021-09-27",8.27,8.74,8.24,8.56,1080800.0],["2021-09-28",8.71,9.16,8.6,8.67,1183000.0],["2021-09-29",8.65,8.93,8.4,8.81,1194400.0],["2021-09-30",8.73,8.8,8.43,8.65,761800.0],["2021-10-01",8.76,9.33,8.73,9.3,1356700.0],["2021-10-04",9.51,10.1,9.47,9.86,1700900.0],["2021-10-05",10.0,10.32,9.68,9.92,1485000.0],["2021-10-06",9.65,9.86,9.31,9.53,927000.0],["2021-10-07",9.53,9.98,9.37,9.82,722800.0],["2021-10-08",9.89,10.21,9.83,9.96,693300.0],["2021-10-11",10.36,10.38,9.92,9.96,848200.0],["2021-10-12",9.94,10.18,9.7,9.93,504400.0],["2021-10-13",9.82,10.26,9.64,10.22,918900.0],["2021-10-14",10.37,10.395,9.98,10.08,642800.0],["2021-10-15",10.42,10.555,10.24,10.24,979500.0],["2021-10-18",10.29,10.48,10.045,10.2,743400.0],["2021-10-19",10.2,10.2,9.84,10.19,516000.0],["2021-10-20",10.09,10.27,9.96,10.26,700700.0],["2021-10-21",10.19,10.37,10.015,10.13,800600.0],["2021-10-22",10.14,10.255,10.05,10.2,463200.0],["2021-10-25",10.29,10.795,10.175,10.25,850100.0],["2021-10-26",10.31,10.555,10.11,10.47,892000.0],["2021-10-27",10.32,10.33,9.79,9.9,625500.0],["2021-10-28",9.85,10.16,9.77,10.09,774600.0],["2021-10-29",10.14,10.14,9.46,9.59,849800.0],["2021-11-01",9.78,9.92,9.53,9.67,1274900.0],["2021-11-02",9.5,9.59,9.3,9.58,671900.0],["2021-11-03",9.35,9.752,9.33,9.6,655400.0],["2021-11-04",9.95,10.1,9.255,9.44,996300.0],["2021-11-05",9.67,9.87,9.51,9.6,761100.0],["2021-11-08",9.77,10.17,9.75,9.9,798500.0],["2021-11-09",9.87,10.05,9.61,9.99,708500.0],["2021-11-10",9.82,9.96,9.325,9.46,722300.0],["2021-11-11",9.49,9.575,9.32,9.33,526800.0],["2021-11-12",9.33,9.36,9.125,9.21,528500.0],["2021-11-15",9.19,9.19,8.94,9.03,620400.0],["2021-11-16",9.02,9.14,8.85,8.96,603800.0],["2021-11-17",8.81,8.91,8.48,8.58,930100.0],["2021-11-18",8.62,8.63,8.115,8.24,1516700.0],["2021-11-19",7.94,8.22,7.71,7.78,1247000.0],["2021-11-22",7.75,8.32,7.7,8.04,1386900.0],["2021-11-23",8.18,8.53,8.18,8.48,1112700.0],["2021-11-24",8.38,8.66,8.34,8.63,837100.0],["2021-11-26",7.89,8.27,7.671,8.24,701200.0],["2021-11-29",8.51,8.59,8.36,8.49,898500.0],["2021-11-30",8.2,8.365,8.039,8.22,1454200.0],["2021-12-01",8.61,8.68,8.05,8.08,1177400.0],["2021-12-02",8.03,8.42,7.79,8.35,809800.0],["2021-12-03",8.53,8.59,8.05,8.21,645500.0],["2021-12-06",8.42,8.685,8.23,8.54,710500.0],["2021-12-07",8.72,8.96,8.685,8.86,938300.0],["2021-12-08",8.89,8.97,8.63,8.75,619300.0],["2021-12-09",8.56,8.84,8.44,8.78,451300.0],["2021-12-10",8.95,9.085,8.695,9.02,519700.0],["2021-12-13",8.95,8.95,8.43,8.62,631300.0],["2021-12-14",8.56,8.84,8.31,8.33,1174100.0],["2021-12-15",8.28,8.39,7.87,8.22,1071400.0],["2021-12-16",8.34,8.47,8.015,8.08,1253400.0],["2021-12-17",7.99,8.0,7.64,7.79,2029700.0],["2021-12-20",7.59,7.81,7.31,7.76,712100.0],["2021-12-21",7.91,8.29,7.91,8.27,566200.0],["2021-12-22",8.21,8.415,8.1,8.32,480000.0],["2021-12-23",8.39,8.53,8.36,8.45,475800.0],["2021-12-27",8.41,8.61,8.25,8.6,444800.0],["2021-12-28",8.63,8.77,8.33,8.4,341000.0],["2021-12-29",8.4,8.4,8.1,8.19,370100.0],["2021-12-30",8.22,8.33,8.08,8.09,308400.0],["2021-12-31",8.08,8.14,7.9,8.1,473900.0],["2022-01-03",8.14,8.7,8.13,8.69,611000.0],["2022-01-04",8.82,9.39,8.72,9.2,1013300.0],["2022-01-05",9.3,9.43,9.06,9.06,947100.0],["2022-01-06",9.35,9.68,9.21,9.53,740700.0],["2022-01-07",9.57,9.75,9.495,9.6,605500.0],["2022-01-10",9.6,9.67,9.43,9.64,529000.0],["2022-01-11",9.78,9.89,9.535,9.84,962500.0],["2022-01-12",9.89,9.96,9.67,9.91,893400.0],["2022-01-13",9.99,10.42,9.92,9.98,775300.0],["2022-01-14",9.92,10.675,9.92,10.63,987100.0],["2022-01-18",10.67,10.8,10.4,10.44,1027900.0],["2022-01-19",10.57,10.61,10.14,10.28,886200.0],["2022-01-20",10.09,10.65,10.09,10.16,870200.0],["2022-01-21",10.01,10.29,9.84,9.99,950400.0],["2022-01-24",9.65,10.35,9.47,10.28,1562100.0],["2022-01-25",10.22,10.935,9.91,10.83,776900.0],["2022-01-26",10.98,11.4,10.64,10.83,984700.0],["2022-01-27",11.01,11.23,10.36,10.5,770500.0],["2022-01-28",10.43,10.75,10.14,10.39,615700.0],["2022-01-31",10.27,10.71,10.12,10.51,833200.0],["2022-02-01",10.41,11.29,10.3,11.28,1224300.0],["2022-02-02",11.18,11.33,10.92,11.07,668800.0],["2022-02-03",10.9,11.09,10.71,10.88,696700.0],["2022-02-04",11.02,11.53,10.86,11.24,975600.0],["2022-02-07",11.03,11.3,10.96,11.13,819500.0],["2022-02-08",11.11,11.23,10.81,10.92,775600.0],["2022-02-09",10.93,11.12,10.73,11.1,810500.0],["2022-02-10",11.0,11.78,10.92,11.76,1351600.0],["2022-02-11",11.84,12.745,11.8,12.55,1208700.0],["2022-02-14",12.4,12.67,12.16,12.46,974500.0],["2022-02-15",12.02,12.57,11.83,12.51,810900.0],["2022-02-16",12.66,13.01,12.325,12.44,883200.0],["2022-02-17",12.32,12.61,12.14,12.52,630000.0],["2022-02-18",12.23,12.51,11.86,12.19,538100.0],["2022-02-22",12.5,12.58,11.89,11.94,1172800.0],["2022-02-23",11.67,11.94,10.67,10.79,1808900.0],["2022-02-24",10.82,11.98,10.82,11.94,1752000.0],["2022-02-25",11.9,12.19,11.47,11.93,1025000.0],["2022-02-28",11.97,12.9,11.9,12.77,1226500.0],["2022-03-01",12.96,13.19,12.18,12.4,1098500.0],["2022-03-02",12.71,13.16,12.7,13.04,933800.0],["2022-03-03",12.95,13.39,12.661,13.35,1465200.0],["2022-03-04",13.39,14.0,13.19,13.88,1245100.0],["2022-03-07",14.19,16.049,14.0,14.7,2682900.0],["2022-03-08",15.03,15.42,14.39,14.93,3091900.0],["2022-03-09",14.19,14.46,13.46,14.24,2097900.0],["2022-03-10",14.38,14.88,14.2,14.81,2314800.0],["2022-03-11",14.59,14.94,14.105,14.53,1152600.0],["2022-03-14",14.11,14.11,12.95,13.46,1510300.0],["2022-03-15",12.93,13.43,12.79,12.91,1374300.0],["2022-03-16",12.99,13.16,12.4,12.75,1126500.0],["2022-03-17",12.97,13.68,12.83,13.29,1368600.0],["2022-03-18",13.3,13.49,12.91,13.28,2828300.0],["2022-03-21",13.66,14.12,13.615,13.9,1086700.0],["2022-03-22",13.82,14.18,13.67,13.85,594500.0],["2022-03-23",14.15,14.38,13.73,13.74,1017400.0],["2022-03-24",13.75,14.28,13.75,13.94,736400.0],["2022-03-25",13.87,14.675,13.84,14.58,1817600.0],["2022-03-28",14.16,14.35,13.49,13.64,921700.0],["2022-03-29",13.25,13.94,12.86,13.78,3357400.0],["2022-03-30",14.09,14.48,13.88,14.05,826900.0],["2022-03-31",13.65,14.4,13.52,13.93,1361700.0],["2022-04-01",13.83,14.5,13.68,14.32,1222500.0],["2022-04-04",14.46,14.92,13.85,14.43,1349400.0],["2022-04-05",14.48,14.93,13.8,13.9,888100.0],["2022-04-06",14.15,14.32,13.649,13.77,911200.0],["2022-04-07",13.84,14.09,13.3,14.0,846000.0],["2022-04-08",14.21,14.85,14.11,14.85,1008000.0],["2022-04-11",14.53,14.848,14.23,14.45,1231800.0],["2022-04-12",14.82,15.7,14.82,15.17,1257100.0],["2022-04-13",15.5,15.709,14.925,15.33,731400.0],["2022-04-14",15.25,15.775,15.09,15.66,599100.0],["2022-04-18",15.94,16.28,15.52,15.75,686800.0],["2022-04-19",15.62,16.11,15.45,16.05,970000.0],["2022-04-20",16.12,16.34,15.62,16.23,1340100.0],["2022-04-21",16.85,16.925,14.97,15.32,2296500.0],["2022-04-22",15.2,15.43,14.35,14.36,1273500.0],["2022-04-25",13.79,14.09,12.72,13.68,1518100.0],["2022-04-26",13.64,14.55,13.6,13.81,1198900.0],["2022-04-27",13.89,14.15,13.56,13.87,706700.0],["2022-04-28",14.11,14.53,13.21,14.26,869300.0],["2022-04-29",14.19,14.51,13.91,14.14,1751900.0],["2022-05-02",14.0,14.41,13.67,14.18,902700.0],["2022-05-03",14.19,14.49,14.02,14.21,969500.0],["2022-05-04",14.58,14.76,13.06,13.88,2054800.0],["2022-05-05",14.14,14.19,12.59,13.19,1723700.0],["2022-05-06",13.45,13.58,13.06,13.45,1506300.0],["2022-05-09",13.12,13.17,12.05,12.2,2740700.0],["2022-05-10",12.38,12.67,11.7,11.99,2337800.0],["2022-05-11",12.34,13.19,12.14,12.17,1618500.0],["2022-05-12",12.03,12.52,11.79,12.29,960600.0],["2022-05-13",12.49,12.88,12.34,12.7,1700100.0],["2022-05-16",12.81,13.23,12.81,13.14,1184200.0],["2022-05-17",13.08,13.36,12.83,12.9,1012200.0],["2022-05-18",13.1,13.22,12.04,12.26,1315800.0],["2022-05-19",11.76,12.44,11.73,12.02,1217900.0],["2022-05-20",12.21,12.34,11.69,11.95,747000.0],["2022-05-23",12.09,12.51,11.88,12.43,693200.0],["2022-05-24",12.16,12.72,12.02,12.62,694000.0],["2022-05-25",12.6,13.01,12.58,12.88,1010800.0],["2022-05-26",12.56,12.88,12.36,12.78,1633400.0],["2022-05-27",12.68,13.07,12.5,12.99,779800.0],["2022-05-31",13.19,13.87,12.81,13.05,1463900.0],["2022-06-01",13.34,13.78,13.18,13.57,1246400.0],["2022-06-02",13.47,13.71,13.29,13.3,1305600.0],["2022-06-03",13.36,13.58,13.05,13.36,1300400.0],["2022-06-06",13.55,13.88,13.35,13.86,949100.0],["2022-06-07",13.8,14.1,13.6,13.93,1079100.0],["2022-06-08",14.06,14.335,13.73,14.22,1656900.0],["2022-06-09",14.03,14.15,13.46,13.82,1307900.0],["2022-06-10",13.54,13.62,12.95,13.48,1811000.0],["2022-06-13",13.08,13.17,12.49,12.83,2439600.0],["2022-06-14",13.17,13.32,12.54,12.84,2145300.0],["2022-06-15",12.74,12.94,12.33,12.46,1347700.0],["2022-06-16",12.11,12.425,11.92,12.19,1989400.0],["2022-06-17",12.16,12.3,10.95,11.04,3882200.0],["2022-06-21",11.26,11.78,11.12,11.49,1333400.0],["2022-06-22",10.74,10.91,10.34,10.38,1921800.0],["2022-06-23",10.34,10.39,9.305,9.45,1863100.0],["2022-06-24",9.51,9.94,9.42,9.62,2036400.0],["2022-06-27",9.79,10.18,9.59,10.18,1780200.0],["2022-06-28",10.49,10.53,10.0,10.35,2204800.0],["2022-06-29",10.56,10.58,10.1,10.21,1759800.0],["2022-06-30",9.87,10.18,9.72,10.0,1295000.0],["2022-07-01",10.09,10.24,9.47,10.06,904000.0],["2022-07-05",9.76,10.01,8.625,8.89,2084000.0],["2022-07-06",8.72,8.98,8.215,8.53,1391400.0],["2022-07-07",8.86,9.34,8.85,9.2,1885600.0],["2022-07-08",9.34,9.34,9.01,9.17,1072800.0],["2022-07-11",9.02,9.17,8.7,8.89,904800.0],["2022-07-12",8.59,8.81,8.4,8.77,983000.0],["2022-07-13",8.69,9.01,8.62,8.82,1100100.0],["2022-07-14",8.41,8.635,8.2,8.61,801600.0],["2022-07-15",8.86,8.87,8.52,8.78,749000.0],["2022-07-18",9.02,9.26,9.01,9.15,963000.0],["2022-07-19",9.17,9.47,9.14,9.41,1344500.0],["2022-07-20",9.3,9.65,9.191,9.63,972900.0],["2022-07-21",9.23,9.32,8.65,9.0,1183300.0],["2022-07-22",9.08,9.37,8.67,8.79,896300.0],["2022-07-25",8.95,9.56,8.86,9.55,1304700.0],["2022-07-26",9.74,9.95,9.48,9.66,1005300.0],["2022-07-27",9.87,10.32,9.77,10.3,1684100.0],["2022-07-28",10.41,10.51,9.91,10.24,969300.0],["2022-07-29",10.43,10.93,10.33,10.52,1459300.0],["2022-08-01",10.17,10.26,9.91,10.09,969000.0],["2022-08-02",10.07,10.28,9.72,9.75,4715300.0],["2022-08-03",9.75,9.82,8.21,8.54,2778800.0],["2022-08-04",8.58,8.58,8.0,8.05,2409800.0],["2022-08-05",7.97,8.82,7.93,8.44,1867600.0],["2022-08-08",8.41,8.55,8.15,8.2,1539400.0],["2022-08-09",8.29,8.57,8.21,8.42,1086900.0],["2022-08-10",8.44,8.49,8.06,8.35,745300.0],["2022-08-11",8.63,8.875,8.5,8.8,1219900.0],["2022-08-12",8.81,9.16,8.69,9.11,1262100.0],["2022-08-15",8.55,8.76,8.25,8.75,980900.0],["2022-08-16",8.83,8.97,8.39,8.57,1674500.0],["2022-08-17",8.47,8.84,8.47,8.64,1023300.0],["2022-08-18",8.84,9.18,8.75,9.12,1653500.0],["2022-08-19",8.99,9.24,8.83,9.07,1163300.0],["2022-08-22",8.91,9.105,8.62,9.06,1339300.0],["2022-08-23",9.32,9.725,9.3,9.56,1423600.0],["2022-08-24",9.58,9.99,9.54,9.95,814100.0],["2022-08-25",10.0,10.209,9.96,10.11,782700.0],["2022-08-26",10.0,10.2,9.725,9.85,650500.0],["2022-08-29",9.85,10.17,9.74,10.02,630600.0],["2022-08-30",9.77,9.84,9.22,9.28,865600.0],["2022-08-31",8.97,9.41,8.94,9.16,787800.0],["2022-09-01",8.86,9.02,8.485,8.58,1022200.0],["2022-09-02",8.93,9.13,8.75,8.98,989500.0],["2022-09-06",9.14,9.26,8.73,8.82,860100.0],["2022-09-07",8.53,8.64,8.11,8.54,919000.0],["2022-09-08",8.61,8.69,8.41,8.54,743300.0],["2022-09-09",8.85,9.1,8.8,9.1,717600.0],["2022-09-12",9.3,9.41,9.055,9.3,791700.0],["2022-09-13",9.12,9.31,8.665,8.73,939700.0],["2022-09-14",8.82,9.43,8.82,9.32,1340400.0],["2022-09-15",9.06,9.14,8.82,8.93,1174800.0],["2022-09-16",8.87,8.89,8.52,8.7,2444600.0],["2022-09-19",8.36,8.86,8.34,8.78,784400.0],["2022-09-20",8.64,8.64,8.27,8.35,1011300.0],["2022-09-21",8.59,8.65,8.205,8.25,865800.0],["2022-09-22",8.44,8.58,8.115,8.13,479400.0],["2022-09-23",7.68,7.68,7.3,7.44,900700.0],["2022-09-26",7.4,7.65,7.25,7.35,1384900.0],["2022-09-27",7.62,7.75,7.41,7.51,997500.0],["2022-09-28",7.64,7.96,7.57,7.88,812400.0],["2022-09-29",7.77,8.035,7.62,8.0,833300.0],["2022-09-30",7.85,8.225,7.79,8.05,1380700.0],["2022-10-03",8.53,8.72,8.45,8.65,1026300.0],["2022-10-04",8.85,9.22,8.73,9.2,1953800.0],["2022-10-05",9.21,9.99,9.11,9.88,1425800.0],["2022-10-06",9.73,10.09,9.7,9.94,1020100.0],["2022-10-07",9.97,10.125,9.815,10.0,916600.0],["2022-10-10",9.96,10.12,9.475,9.51,1044400.0],["2022-10-11",9.22,9.5,9.07,9.3,987300.0],["2022-10-12",9.15,9.46,8.97,9.3,1420500.0],["2022-10-13",9.16,9.94,9.13,9.85,1734200.0],["2022-10-14",9.65,9.93,9.205,9.21,1300100.0],["2022-10-17",9.46,9.89,9.4,9.56,1229000.0],["2022-10-18",9.71,10.0,9.56,9.83,1021500.0],["2022-10-19",9.96,10.715,9.86,10.63,2363200.0],["2022-10-20",10.85,11.16,10.655,11.12,1784500.0],["2022-10-21",11.28,11.45,11.07,11.28,1255900.0],["2022-10-24",11.25,11.56,10.93,11.54,1366100.0],["2022-10-25",11.42,11.6,11.07,11.12,1498900.0],["2022-10-26",11.28,11.675,11.22,11.55,1256000.0],["2022-10-27",11.83,12.08,11.315,11.43,1252600.0],["2022-10-28",11.61,11.755,11.02,11.47,846500.0],["2022-10-31",11.31,12.0,11.22,11.84,1631500.0],["2022-11-01",12.11,12.28,11.79,11.86,1447800.0],["2022-11-02",11.2,11.45,10.73,10.85,2460200.0],["2022-11-03",10.91,11.566,10.89,11.34,1196100.0],["2022-11-04",11.77,11.97,11.515,11.55,864200.0],["2022-11-07",11.64,12.2,11.6,12.1,1271100.0],["2022-11-08",12.03,12.08,11.6,11.83,1106100.0],["2022-11-09",11.56,11.64,11.02,11.07,1278400.0],["2022-11-10",11.47,11.84,11.21,11.84,1156600.0],["2022-11-11",12.01,12.58,11.76,11.81,1472000.0],["2022-11-14",11.78,11.84,11.32,11.33,1193700.0],["2022-11-15",11.45,11.6,11.15,11.59,1289000.0],["2022-11-16",11.51,11.54,11.12,11.22,1381000.0],["2022-11-17",11.09,11.32,10.91,11.31,933800.0],["2022-11-18",11.14,11.16,10.669,11.03,1027200.0],["2022-11-21",10.69,10.93,10.155,10.91,988000.0],["2022-11-22",11.1,11.39,11.03,11.2,856500.0],["2022-11-23",10.89,11.015,10.73,10.98,675300.0],["2022-11-25",11.01,11.155,10.86,10.93,359000.0],["2022-11-28",10.51,10.76,10.47,10.53,913800.0],["2022-11-29",10.76,10.875,10.6,10.81,975600.0],["2022-11-30",11.02,11.11,10.575,10.98,1165600.0],["2022-12-01",11.03,11.23,10.73,10.73,744900.0],["2022-12-02",10.62,10.97,10.62,10.92,848900.0],["2022-12-05",11.25,11.25,9.86,9.95,933500.0],["2022-12-06",9.9,10.208,9.8,9.84,1193300.0],["2022-12-07",9.96,10.3,9.73,9.89,1163300.0],["2022-12-08",10.23,10.27,9.635,9.68,996000.0],["2022-12-09",9.67,9.87,9.24,9.28,1003800.0],["2022-12-12",9.34,9.93,9.34,9.78,1329100.0],["2022-12-13",9.98,10.245,9.75,10.05,1556800.0],["2022-12-14",10.13,10.155,9.655,10.02,1595700.0],["2022-12-15",9.91,9.96,9.595,9.81,1430800.0],["2022-12-16",9.45,9.715,9.37,9.69,4277200.0],["2022-12-19",9.81,10.03,9.41,9.59,1505300.0],["2022-12-20",9.58,10.05,9.52,10.02,1113500.0],["2022-12-21",10.24,10.3,9.91,10.04,894700.0],["2022-12-22",10.06,10.06,9.61,9.82,1009400.0],["2022-12-23",9.93,10.3,9.85,10.28,642500.0],["2022-12-27",10.45,10.5,10.195,10.34,742900.0],["2022-12-28",10.3,10.315,9.805,9.83,623200.0],["2022-12-29",9.76,10.3,9.689,10.28,808700.0],["2022-12-30",10.15,10.385,10.13,10.37,491000.0],["2023-01-03",10.35,10.35,9.335,9.51,1071900.0],["2023-01-04",9.25,9.683,9.15,9.63,728300.0],["2023-01-05",9.56,9.89,9.405,9.73,663400.0],["2023-01-06",9.91,10.26,9.815,9.89,996000.0],["2023-01-09",10.19,10.47,10.055,10.18,862700.0],["2023-01-10",10.72,10.84,9.985,10.56,1654200.0],["2023-01-11",10.63,10.64,10.22,10.43,1626200.0],["2023-01-12",10.58,11.14,10.555,10.89,1218900.0],["2023-01-13",10.83,10.98,10.64,10.9,709500.0],["2023-01-17",10.66,10.87,10.295,10.33,1478200.0],["2023-01-18",10.4,10.48,9.435,9.49,1638700.0],["2023-01-19",9.45,9.5,9.2,9.23,1538900.0],["2023-01-20",9.27,9.465,9.01,9.3,997700.0],["2023-01-23",9.36,9.439,9.2,9.4,1364600.0],["2023-01-24",9.41,9.515,9.21,9.28,896400.0],["2023-01-25",9.29,9.77,9.03,9.65,1090800.0],["2023-01-26",9.77,9.89,9.32,9.65,974700.0],["2023-01-27",9.64,9.79,9.43,9.5,852700.0],["2023-01-30",9.35,9.62,9.28,9.46,782200.0],["2023-01-31",9.52,10.16,9.47,9.95,1251300.0],["2023-02-01",9.84,10.0,9.31,9.75,1211900.0],["2023-02-02",9.71,9.925,9.37,9.67,1659900.0],["2023-02-03",9.72,10.15,9.68,9.74,1027600.0],["2023-02-06",9.76,9.98,9.585,9.74,937100.0],["2023-02-07",9.79,9.98,9.59,9.96,923800.0],["2023-02-08",9.97,10.045,9.76,9.98,736200.0],["2023-02-09",9.99,10.02,9.4,9.41,818700.0],["2023-02-10",9.55,9.9,9.5,9.87,907800.0],["2023-02-13",9.77,10.15,9.66,10.02,812000.0],["2023-02-14",9.93,10.33,9.8,10.02,959600.0],["2023-02-15",9.89,9.96,9.71,9.92,1437000.0],["2023-02-16",9.93,10.22,9.81,9.86,2076300.0],["2023-02-17",9.75,9.82,9.21,9.36,1376300.0],["2023-02-21",9.38,9.51,8.92,9.05,2859800.0],["2023-02-22",8.6,9.3,8.02,8.95,3392000.0],["2023-02-23",9.14,9.15,8.405,8.61,1991300.0],["2023-02-24",8.51,8.73,8.32,8.71,1396500.0],["2023-02-27",8.81,9.08,8.695,9.07,1384800.0],["2023-02-28",9.12,9.15,8.73,8.81,1719900.0],["2023-03-01",8.85,9.185,8.85,9.12,1287200.0],["2023-03-02",9.04,9.625,8.98,9.52,1235000.0],["2023-03-03",9.47,10.12,9.41,9.89,2216600.0],["2023-03-06",9.83,9.89,9.525,9.66,1220100.0],["2023-03-07",9.65,9.68,9.31,9.33,1613700.0],["2023-03-08",9.33,9.49,9.28,9.46,1796100.0],["2023-03-09",9.51,9.61,8.91,8.95,1905500.0],["2023-03-10",8.98,9.205,8.75,8.83,1878700.0],["2023-03-13",8.45,8.7,8.13,8.17,1519700.0],["2023-03-14",8.27,8.49,7.985,8.12,1957300.0],["2023-03-15",7.69,7.82,7.205,7.29,2854100.0],["2023-03-16",7.03,7.44,6.86,7.4,1718300.0],["2023-03-17",7.31,7.39,7.065,7.23,4064800.0],["2023-03-20",7.24,7.565,7.18,7.38,1495600.0],["2023-03-21",7.65,7.83,7.5,7.54,1926800.0],["2023-03-22",7.53,7.585,7.1,7.11,1497000.0],["2023-03-23",7.18,7.29,6.785,6.82,2273100.0],["2023-03-24",6.62,6.98,6.54,6.84,1335600.0],["2023-03-27",7.09,7.345,6.9,7.29,1659100.0],["2023-03-28",7.2,7.51,7.2,7.36,1349300.0],["2023-03-29",7.53,7.56,7.33,7.4,1830700.0],["2023-03-30",7.57,7.58,7.06,7.15,1475800.0],["2023-03-31",7.21,7.28,7.1,7.19,1453300.0],["2023-04-03",7.7,8.13,7.7,8.0,2973300.0],["2023-04-04",8.05,8.085,7.655,7.85,2094000.0],["2023-04-05",7.77,7.9,7.61,7.79,1057500.0],["2023-04-06",7.83,7.83,7.66,7.71,929300.0],["2023-04-10",7.72,8.07,7.72,7.84,1907300.0],["2023-04-11",7.89,7.91,7.65,7.67,970600.0],["2023-04-12",7.72,7.74,7.51,7.59,979200.0],["2023-04-13",7.64,7.77,7.59,7.67,868500.0],["2023-04-14",7.66,7.675,7.42,7.49,1168800.0],["2023-04-17",7.44,7.56,7.27,7.36,1498500.0],["2023-04-18",7.29,7.32,7.02,7.05,2126800.0],["2023-04-19",6.96,7.07,6.79,7.0,2373500.0],["2023-04-20",6.87,6.945,6.725,6.88,2301100.0],["2023-04-21",6.94,6.98,6.735,6.86,1114100.0],["2023-04-24",6.79,7.245,6.79,7.23,1096600.0],["2023-04-25",7.01,7.095,6.79,6.81,1257200.0],["2023-04-26",6.85,7.0,6.725,6.8,1744100.0],["2023-04-27",6.8,6.96,6.7,6.8,1258300.0],["2023-04-28",6.8,7.01,6.7,6.94,1180900.0],["2023-05-01",6.8,7.22,6.75,7.18,1479500.0],["2023-05-02",7.01,7.065,6.654,6.73,3075100.0],["2023-05-03",6.84,6.97,6.33,6.41,2093500.0],["2023-05-04",6.35,6.69,6.33,6.63,1563600.0],["2023-05-05",6.92,6.99,6.74,6.76,1325500.0],["2023-05-08",6.96,7.05,6.61,6.68,1230100.0],["2023-05-09",6.62,6.935,6.59,6.82,1325700.0],["2023-05-10",6.91,6.92,6.61,6.69,995000.0],["2023-05-11",6.54,6.69,6.48,6.63,1172600.0],["2023-05-12",6.7,6.77,6.555,6.63,745700.0],["2023-05-15",6.7,6.91,6.65,6.72,824500.0],["2023-05-16",6.68,6.68,6.47,6.48,893600.0],["2023-05-17",6.87,7.57,6.85,7.19,3136300.0],["2023-05-18",7.05,7.37,6.95,7.34,1088800.0],["2023-05-19",7.45,7.525,7.28,7.39,1351100.0],["2023-05-22",7.39,7.705,7.36,7.59,1390400.0],["2023-05-23",7.64,7.8,7.54,7.7,844400.0],["2023-05-24",7.72,7.77,7.54,7.63,1059400.0],["2023-05-25",7.44,7.53,7.22,7.28,919200.0],["2023-05-26",7.32,7.375,7.075,7.12,717000.0],["2023-05-30",6.96,7.01,6.785,6.93,992800.0],["2023-05-31",6.76,6.93,6.62,6.67,1539800.0],["2023-06-01",6.64,7.06,6.64,7.01,1225200.0],["2023-06-02",7.23,7.61,7.13,7.51,1331800.0],["2023-06-05",7.56,7.65,7.205,7.36,1117400.0],["2023-06-06",7.21,7.55,7.21,7.48,1203500.0],["2023-06-07",7.58,7.84,7.41,7.69,1587700.0],["2023-06-08",7.66,7.93,7.66,7.89,1590900.0],["2023-06-09",7.79,7.82,7.62,7.67,966900.0],["2023-06-12",7.58,7.645,7.4,7.4,1122000.0],["2023-06-13",7.6,8.12,7.59,8.04,2075900.0],["2023-06-14",8.11,8.115,7.71,7.83,1518700.0],["2023-06-15",7.83,8.105,7.777,8.01,1522200.0],["2023-06-16",8.08,8.1,7.81,7.87,2324800.0],["2023-06-20",7.81,7.87,7.65,7.77,1581300.0],["2023-06-21",7.67,8.04,7.67,7.86,1114100.0],["2023-06-22",7.68,7.71,7.41,7.67,1304400.0],["2023-06-23",7.5,7.73,7.44,7.55,2625400.0],["2023-06-26",7.52,7.87,7.52,7.77,1244400.0],["2023-06-27",7.67,7.93,7.65,7.89,640700.0],["2023-06-28",7.88,8.025,7.74,8.0,773400.0],["2023-06-29",8.04,8.26,8.04,8.13,678600.0],["2023-06-30",8.25,8.329,8.095,8.24,751200.0],["2023-07-03",8.27,8.49,8.25,8.43,459500.0],["2023-07-05",8.49,8.58,8.23,8.49,1856400.0],["2023-07-06",8.4,8.505,8.11,8.36,1089500.0],["2023-07-07",8.3,9.215,8.3,9.09,1562700.0],["2023-07-10",9.05,9.15,8.99,9.13,855100.0],["2023-07-11",9.2,9.39,9.06,9.32,864400.0],["2023-07-12",9.45,9.45,9.225,9.38,997600.0],["2023-07-13",9.39,9.565,9.31,9.49,1180700.0],["2023-07-14",9.47,9.47,9.18,9.24,893900.0],["2023-07-17",9.14,9.48,9.14,9.27,954300.0],["2023-07-18",9.36,9.7,9.29,9.65,986900.0],["2023-07-19",9.89,10.37,9.66,10.24,2718500.0],["2023-07-20",10.3,10.34,9.755,9.93,1467400.0],["2023-07-21",9.95,9.99,9.73,9.84,800600.0],["2023-07-24",9.82,10.24,9.81,10.17,1246900.0],["2023-07-25",10.17,10.34,10.02,10.2,790800.0],["2023-07-26",10.1,10.3,10.06,10.25,867600.0],["2023-07-27",10.3,10.31,9.96,10.0,1186800.0],["2023-07-28",10.05,10.17,9.93,10.04,986400.0],["2023-07-31",10.1,10.49,10.1,10.44,1069100.0],["2023-08-01",10.42,10.6,10.18,10.59,1122300.0],["2023-08-02",10.45,10.57,9.41,9.46,2411100.0],["2023-08-03",9.41,9.89,9.37,9.77,1396100.0],["2023-08-04",9.81,10.075,9.745,9.95,981400.0],["2023-08-07",9.9,10.125,9.88,9.97,1191100.0],["2023-08-08",9.72,10.18,9.64,10.17,840600.0],["2023-08-09",10.17,10.485,10.02,10.29,1209800.0],["2023-08-10",10.15,10.385,10.04,10.14,702400.0],["2023-08-11",10.15,10.515,10.12,10.27,983600.0],["2023-08-14",10.13,10.22,10.005,10.18,587900.0],["2023-08-15",10.06,10.13,9.92,9.93,608600.0],["2023-08-16",9.9,10.19,9.9,9.96,1112400.0],["2023-08-17",10.15,10.269,10.01,10.05,682700.0],["2023-08-18",9.88,10.15,9.851,10.03,743600.0],["2023-08-21",10.07,10.25,9.9,10.01,745200.0],["2023-08-22",9.89,10.02,9.77,9.78,564300.0],["2023-08-23",9.63,9.92,9.55,9.79,663400.0],["2023-08-24",9.74,9.94,9.7,9.77,984700.0],["2023-08-25",9.84,9.88,9.57,9.75,837400.0],["2023-08-28",9.77,10.05,9.64,9.7,819600.0],["2023-08-29",9.78,9.795,9.63,9.67,741500.0],["2023-08-30",9.7,9.72,9.55,9.56,857400.0],["2023-08-31",9.6,9.68,9.42,9.64,1253700.0],["2023-09-01",9.85,10.15,9.85,10.05,1103300.0],["2023-09-05",10.12,10.21,9.831,9.91,1153200.0],["2023-09-06",9.9,10.07,9.84,9.97,931400.0],["2023-09-07",9.93,10.08,9.83,10.08,1360500.0],["2023-09-08",9.74,9.995,9.579,9.96,5462800.0],["2023-09-11",10.04,10.285,9.93,10.14,3189200.0],["2023-09-12",10.29,10.59,10.23,10.28,2508500.0],["2023-09-13",10.3,10.325,10.06,10.2,1703100.0],["2023-09-14",10.37,10.65,10.37,10.54,2047800.0],["2023-09-15",10.46,10.57,10.27,10.52,6747000.0],["2023-09-18",10.72,11.1,10.605,10.65,1968700.0],["2023-09-19",10.79,10.825,10.305,10.35,1134600.0],["2023-09-20",10.32,10.608,10.32,10.32,1165500.0],["2023-09-21",10.37,10.37,9.935,10.0,1171100.0],["2023-09-22",10.09,10.29,10.05,10.12,1092400.0],["2023-09-25",10.05,10.36,10.05,10.28,1214200.0],["2023-09-26",10.11,10.41,10.06,10.13,1528500.0],["2023-09-27",10.37,10.9,10.37,10.8,1257700.0],["2023-09-28",10.8,11.045,10.755,10.84,1503800.0],["2023-09-29",10.8,10.81,10.5,10.63,1356700.0],["2023-10-02",10.63,10.64,9.93,10.02,1355200.0],["2023-10-03",9.82,10.06,9.8,10.0,986700.0],["2023-10-04",9.78,9.845,9.295,9.36,1347300.0],["2023-10-05",9.17,9.4,9.035,9.16,2008300.0],["2023-10-06",9.19,9.48,9.07,9.32,1209300.0],["2023-10-09",9.67,10.14,9.6,10.07,1851000.0],["2023-10-10",10.09,10.275,9.97,10.16,1063300.0],["2023-10-11",10.01,10.24,9.87,10.24,1609800.0],["2023-10-12",10.46,10.46,10.03,10.19,1034700.0],["2023-10-13",10.39,10.55,10.155,10.41,1232300.0],["2023-10-16",10.48,10.59,10.335,10.37,851800.0],["2023-10-17",10.31,10.84,10.291,10.73,1072200.0],["2023-10-18",10.82,10.93,10.71,10.77,997500.0],["2023-10-19",10.71,10.95,10.54,10.83,1941600.0],["2023-10-20",10.81,10.96,10.49,10.69,1631700.0],["2023-10-23",10.6,10.765,10.52,10.59,1223700.0],["2023-10-24",10.63,10.85,10.535,10.72,1808000.0],["2023-10-25",10.68,10.83,10.54,10.7,1662100.0],["2023-10-26",10.55,10.57,10.255,10.46,1076300.0],["2023-10-27",10.56,10.61,10.36,10.51,1160100.0],["2023-10-30",10.52,10.7,10.285,10.44,1065700.0],["2023-10-31",10.42,10.565,10.28,10.48,2223700.0],["2023-11-01",10.94,11.37,9.97,10.48,4137200.0],["2023-11-02",10.28,10.535,9.955,10.12,2899800.0],["2023-11-03",10.21,10.62,10.18,10.22,3455700.0],["2023-11-06",10.27,10.32,9.735,9.82,1913900.0],["2023-11-07",9.61,9.61,9.12,9.19,2397500.0],["2023-11-08",9.14,9.505,9.02,9.13,3147200.0],["2023-11-09",9.2,9.35,9.025,9.08,1585000.0],["2023-11-10",9.19,9.31,9.02,9.15,1531200.0],["2023-11-13",9.11,9.44,9.04,9.4,1483000.0],["2023-11-14",9.5,9.65,9.41,9.62,1304500.0],["2023-11-15",9.56,9.89,9.4,9.43,1158500.0],["2023-11-16",9.3,9.36,8.885,9.11,1283000.0],["2023-11-17",9.28,9.355,9.15,9.29,1199400.0],["2023-11-20",9.42,9.51,9.27,9.34,1163000.0],["2023-11-21",9.28,9.28,9.01,9.17,1280100.0],["2023-11-22",8.95,9.25,8.74,9.18,1065300.0],["2023-11-24",9.23,9.36,9.13,9.24,546700.0],["2023-11-27",9.23,9.23,9.057,9.17,730600.0],["2023-11-28",9.18,9.23,9.019,9.11,900600.0],["2023-11-29",9.23,9.25,9.05,9.16,1189100.0],["2023-11-30",9.25,9.49,9.06,9.11,1081300.0],["2023-12-01",9.07,9.275,8.99,9.11,1025500.0],["2023-12-04",9.04,9.1,8.87,9.07,1039400.0],["2023-12-05",9.09,9.09,8.77,8.78,1320400.0],["2023-12-06",8.71,8.87,8.285,8.33,2030700.0],["2023-12-07",8.33,8.47,8.25,8.28,2255500.0],["2023-12-08",8.42,8.48,8.195,8.37,2164700.0],["2023-12-11",8.39,8.5,8.205,8.23,2331200.0],["2023-12-12",8.09,8.32,7.9,8.23,2909100.0],["2023-12-13",8.28,8.48,8.12,8.47,2439200.0],["2023-12-14",8.69,8.86,8.41,8.59,2188500.0],["2023-12-15",8.56,8.59,8.3,8.53,4085300.0],["2023-12-18",8.73,8.88,8.4,8.42,1156500.0],["2023-12-19",8.54,8.645,8.445,8.58,1087100.0],["2023-12-20",8.61,8.81,8.43,8.46,1525400.0],["2023-12-21",8.42,8.55,8.411,8.49,843200.0],["2023-12-22",8.61,8.69,8.43,8.47,877400.0],["2023-12-26",8.61,8.705,8.525,8.63,1158400.0],["2023-12-27",8.58,8.69,8.5,8.54,926900.0],["2023-12-28",8.5,8.527,8.395,8.45,824500.0],["2023-12-29",8.44,8.46,8.335,8.38,801900.0],["2024-01-02",8.46,8.595,8.17,8.22,1932900.0],["2024-01-03",8.21,8.46,8.13,8.25,1891500.0],["2024-01-04",8.36,8.36,8.05,8.05,1329200.0],["2024-01-05",8.14,8.53,8.089,8.38,1512200.0],["2024-01-08",8.15,8.26,8.02,8.24,1695500.0],["2024-01-09",8.23,8.26,7.891,7.96,1806500.0],["2024-01-10",7.94,7.94,7.77,7.84,1490900.0],["2024-01-11",7.89,7.9,7.65,7.74,1715600.0],["2024-01-12",7.93,8.01,7.8,7.91,1213300.0],["2024-01-16",7.74,7.84,7.605,7.62,1340800.0],["2024-01-17",7.5,7.6,7.42,7.53,1524400.0],["2024-01-18",7.6,7.72,7.515,7.71,1276300.0],["2024-01-19",7.71,7.745,7.535,7.61,1154700.0],["2024-01-22",7.64,7.795,7.545,7.73,1061300.0],["2024-01-23",7.78,7.87,7.73,7.77,1149000.0],["2024-01-24",7.9,8.1,7.83,8.1,1500600.0],["2024-01-25",8.16,8.28,7.99,8.27,1462400.0],["2024-01-26",8.29,8.535,8.265,8.4,1221600.0],["2024-01-29",8.35,8.39,8.22,8.38,820400.0],["2024-01-30",8.21,8.9,8.101,8.9,1847000.0],["2024-01-31",8.9,8.93,8.46,8.46,1324600.0],["2024-02-01",8.52,8.61,8.15,8.29,1323700.0],["2024-02-02",8.24,8.24,7.95,8.02,1126200.0],["2024-02-05",7.95,7.95,7.7,7.7,1002800.0],["2024-02-06",7.76,8.0,7.76,7.93,897000.0],["2024-02-07",7.95,7.97,7.68,7.8,1547300.0],["2024-02-08",7.82,8.01,7.76,7.92,1307700.0],["2024-02-09",7.89,7.975,7.83,7.93,1273200.0],["2024-02-12",8.0,8.178,7.865,7.91,2037400.0],["2024-02-13",7.84,7.94,7.6,7.73,1869000.0],["2024-02-14",7.77,7.865,7.62,7.67,1332900.0],["2024-02-15",7.7,8.235,7.7,8.22,1498100.0],["2024-02-16",8.25,8.4,8.1,8.3,1380100.0],["2024-02-20",8.24,8.37,8.12,8.21,2009700.0],["2024-02-21",7.42,8.4,7.16,7.85,2968500.0],["2024-02-22",7.69,7.75,7.305,7.41,2474900.0],["2024-02-23",7.28,7.54,7.1,7.44,1803000.0],["2024-02-26",7.44,7.73,7.36,7.4,2606200.0],["2024-02-27",7.48,7.75,7.425,7.53,1806000.0],["2024-02-28",7.53,7.62,7.29,7.31,1393900.0],["2024-02-29",7.39,7.58,7.26,7.4,1964600.0],["2024-03-01",7.47,7.65,7.47,7.52,1499000.0],["2024-03-04",7.42,7.525,7.04,7.09,2295600.0],["2024-03-05",7.05,7.2,6.99,7.09,1663300.0],["2024-03-06",7.195,7.36,7.085,7.14,1772700.0],["2024-03-07",7.17,7.44,7.09,7.37,1344700.0],["2024-03-08",7.42,7.47,7.27,7.34,1306100.0],["2024-03-11",7.31,7.43,7.14,7.35,1482000.0],["2024-03-12",7.35,7.435,7.26,7.41,1374900.0],["2024-03-13",7.2,7.56,7.16,7.47,2065700.0],["2024-03-14",7.55,7.65,7.39,7.53,2022200.0],["2024-03-15",7.51,7.73,7.51,7.7,2290100.0],["2024-03-18",7.68,7.68,7.5,7.51,1706700.0],["2024-03-19",7.52,7.73,7.5,7.71,1133200.0],["2024-03-20",7.73,7.79,7.55,7.74,1153700.0],["2024-03-21",7.76,8.07,7.71,7.89,1455900.0],["2024-03-22",7.96,7.99,7.62,7.68,1132600.0],["2024-03-25",7.72,7.92,7.72,7.79,740400.0],["2024-03-26",7.85,7.86,7.63,7.67,905600.0],["2024-03-27",7.7,8.105,7.65,7.95,1075000.0],["2024-03-28",7.96,8.165,7.96,8.08,761700.0],["2024-04-01",8.1,8.1,7.865,7.91,1004400.0],["2024-04-02",8.0,8.05,7.88,7.97,1077100.0],["2024-04-03",8.01,8.595,8.01,8.54,1690500.0],["2024-04-04",8.53,8.67,8.43,8.48,1608300.0],["2024-04-05",8.5,8.605,8.36,8.6,2444000.0],["2024-04-08",8.67,8.685,8.36,8.36,615300.0],["2024-04-09",8.41,8.52,8.323,8.39,911900.0],["2024-04-10",8.37,8.7,8.25,8.66,1230400.0],["2024-04-11",8.66,8.71,8.45,8.59,588900.0],["2024-04-12",8.67,8.78,8.4,8.43,1549800.0],["2024-04-15",8.46,8.645,8.33,8.34,2210300.0],["2024-04-16",8.3,8.34,8.089,8.17,1751200.0],["2024-04-17",8.17,8.32,8.06,8.19,2468600.0],["2024-04-18",8.31,8.785,8.22,8.44,3675700.0],["2024-04-19",8.37,8.61,8.37,8.54,1341400.0],["2024-04-22",8.44,8.58,8.28,8.45,1000600.0],["2024-04-23",8.38,8.7,8.33,8.64,1192500.0],["2024-04-24",8.54,8.67,8.425,8.66,1132800.0],["2024-04-25",8.76,8.97,8.58,8.74,2220700.0],["2024-04-26",8.7,9.0,8.7,8.98,937400.0],["2024-04-29",9.03,9.205,8.955,9.0,1372000.0],["2024-04-30",8.91,8.99,8.65,8.72,2665100.0],["2024-05-01",9.25,9.73,8.665,8.93,5556500.0],["2024-05-02",9.14,9.23,8.9,9.16,1750100.0],["2024-05-03",9.26,9.455,9.21,9.29,1744800.0],["2024-05-06",9.46,9.79,9.42,9.6,2011100.0],["2024-05-07",9.56,9.675,9.39,9.47,1883300.0],["2024-05-08",9.43,9.62,9.3,9.47,1645800.0],["2024-05-09",9.46,9.64,9.335,9.42,1922000.0],["2024-05-10",9.43,9.49,9.18,9.24,1612200.0],["2024-05-13",9.37,9.65,9.37,9.53,1625500.0],["2024-05-14",9.67,9.71,9.5,9.67,1131900.0],["2024-05-15",9.72,9.73,9.4,9.64,880600.0],["2024-05-16",9.62,9.785,9.555,9.62,884100.0],["2024-05-17",9.65,9.765,9.58,9.68,930000.0],["2024-05-20",9.7,9.805,9.6,9.65,1488700.0],["2024-05-21",9.64,10.015,9.64,9.9,1862900.0],["2024-05-22",9.82,9.82,9.5,9.53,1159500.0],["2024-05-23",9.53,9.66,9.425,9.54,1101300.0],["2024-05-24",9.6,9.68,9.54,9.63,901700.0],["2024-05-28",9.73,9.96,9.61,9.82,1068900.0],["2024-05-29",9.73,9.83,9.54,9.55,1342500.0],["2024-05-30",9.5,9.68,9.195,9.23,2124400.0],["2024-05-31",9.26,9.6,9.23,9.58,2466900.0],["2024-06-03",9.63,9.65,9.04,9.2,1789100.0],["2024-06-04",9.04,9.17,8.808,8.84,1223200.0],["2024-06-05",8.9,9.14,8.75,8.93,1068600.0],["2024-06-06",8.9,9.02,8.82,8.99,1841300.0],["2024-06-07",8.93,9.06,8.885,9.06,878800.0],["2024-06-10",9.09,9.3,9.08,9.22,1143400.0],["2024-06-11",9.11,9.23,8.94,9.21,840500.0],["2024-06-12",9.36,9.445,9.11,9.11,1498900.0],["2024-06-13",9.02,9.115,8.56,8.58,1607100.0],["2024-06-14",8.5,8.55,8.11,8.23,1316100.0],["2024-06-17",8.22,8.325,8.15,8.31,1354100.0],["2024-06-18",8.33,8.47,8.22,8.24,1662800.0],["2024-06-20",8.3,8.59,8.28,8.44,1681500.0],["2024-06-21",8.41,8.51,8.305,8.43,6871400.0],["2024-06-24",8.44,8.66,8.42,8.6,1483700.0],["2024-06-25",8.55,8.66,8.49,8.55,938800.0],["2024-06-26",8.53,8.59,8.48,8.58,1128100.0],["2024-06-27",8.62,8.71,8.405,8.46,942400.0],["2024-06-28",8.56,8.67,8.52,8.67,1533100.0],["2024-07-01",8.66,8.74,8.42,8.44,1155900.0],["2024-07-02",8.54,8.65,8.38,8.39,1570500.0],["2024-07-03",8.45,8.67,8.37,8.65,821200.0],["2024-07-05",8.6,8.705,8.255,8.28,1492700.0],["2024-07-08",8.27,8.37,8.08,8.11,1504500.0],["2024-07-09",8.04,8.08,7.87,7.98,1174400.0],["2024-07-10",7.98,8.235,7.97,8.2,875900.0],["2024-07-11",8.28,8.45,8.18,8.39,870800.0],["2024-07-12",8.51,8.56,8.31,8.42,725300.0],["2024-07-15",8.54,8.73,8.37,8.6,1097800.0],["2024-07-16",8.5,8.89,8.46,8.86,1202000.0],["2024-07-17",8.83,9.135,8.83,9.01,2167500.0],["2024-07-18",8.95,8.97,8.755,8.78,1275600.0],["2024-07-19",8.6,8.625,8.35,8.36,1172800.0],["2024-07-22",8.28,8.42,8.255,8.39,1021400.0],["2024-07-23",8.35,8.4,8.21,8.37,1180800.0],["2024-07-24",8.37,8.43,8.215,8.24,731600.0],["2024-07-25",8.24,8.86,8.2,8.83,1857800.0],["2024-07-26",8.9,8.96,8.675,8.82,1303700.0],["2024-07-29",8.79,8.84,8.49,8.62,808000.0],["2024-07-30",8.63,8.93,8.63,8.91,1452600.0],["2024-07-31",9.15,9.75,9.06,9.59,2646400.0],["2024-08-01",9.55,9.6,9.06,9.21,2218500.0],["2024-08-02",8.99,9.01,8.36,8.45,2183200.0],["2024-08-05",7.93,8.18,7.77,8.07,2100100.0],["2024-08-06",8.05,8.3,7.99,8.13,1575500.0],["2024-08-07",8.32,8.46,8.16,8.17,1144100.0],["2024-08-08",8.26,8.33,8.175,8.25,1207400.0],["2024-08-09",8.27,8.36,8.24,8.26,922700.0],["2024-08-12",8.33,8.41,8.285,8.35,1023500.0],["2024-08-13",8.32,8.35,8.194,8.28,661300.0],["2024-08-14",8.36,8.36,8.195,8.23,820300.0],["2024-08-15",8.41,8.55,8.375,8.43,815000.0],["2024-08-16",8.34,8.545,8.34,8.47,657400.0],["2024-08-19",8.48,8.595,8.4,8.43,668200.0],["2024-08-20",8.42,8.42,8.07,8.09,1027700.0],["2024-08-21",8.2,8.2,7.98,8.01,1147600.0],["2024-08-22",8.01,8.02,7.82,7.87,1215900.0],["2024-08-23",7.95,8.19,7.9,8.1,1358700.0],["2024-08-26",8.29,8.35,8.09,8.26,1180900.0],["2024-08-27",8.21,8.215,8.03,8.17,1211400.0],["2024-08-28",8.04,8.105,7.925,7.95,670800.0],["2024-08-29",8.0,8.24,7.945,8.14,869400.0],["2024-08-30",8.03,8.11,7.81,7.94,915900.0],["2024-09-03",7.72,7.74,7.52,7.58,1098200.0],["2024-09-04",7.63,7.72,7.54,7.59,1364300.0],["2024-09-05",7.71,7.71,7.36,7.37,1054900.0],["2024-09-06",7.37,7.505,7.215,7.33,1132400.0],["2024-09-09",7.27,7.33,7.14,7.18,1602600.0],["2024-09-10",7.24,7.245,7.08,7.16,1150300.0],["2024-09-11",7.16,7.16,6.745,7.06,1669700.0],["2024-09-12",7.12,7.375,7.05,7.2,1042300.0],["2024-09-13",7.3,7.51,7.23,7.31,1046300.0],["2024-09-16",7.44,7.63,7.395,7.61,896600.0],["2024-09-17",7.67,8.03,7.625,8.01,858800.0],["2024-09-18",8.01,8.28,7.985,8.04,1041100.0],["2024-09-19",8.31,8.37,8.175,8.23,987300.0],["2024-09-20",8.13,8.45,8.01,8.24,6216800.0],["2024-09-23",8.19,8.475,8.165,8.35,1341800.0],["2024-09-24",8.52,8.57,8.3,8.31,1601500.0],["2024-09-25",8.26,8.33,7.845,7.88,1542800.0],["2024-09-26",7.71,7.8,7.271,7.34,2199300.0],["2024-09-27",7.47,7.645,7.425,7.54,1123000.0],["2024-09-30",7.48,7.715,7.44,7.66,1238500.0],["2024-10-01",7.56,8.08,7.55,7.96,1464900.0],["2024-10-02",8.15,8.15,7.875,7.98,980400.0],["2024-10-03",7.98,8.27,7.93,8.26,1009800.0],["2024-10-04",8.39,8.575,8.26,8.44,997700.0],["2024-10-07",8.47,8.615,8.415,8.54,633800.0],["2024-10-08",8.34,8.39,8.09,8.21,1000000.0],["2024-10-09",8.09,8.35,8.04,8.22,616800.0],["2024-10-10",8.26,8.285,8.1,8.26,609500.0],["2024-10-11",8.17,8.46,8.17,8.38,649700.0],["2024-10-14",8.25,8.34,8.19,8.27,588800.0],["2024-10-15",8.02,8.205,7.845,8.03,1238700.0],["2024-10-16",8.17,8.255,8.105,8.17,928300.0],["2024-10-17",8.02,8.03,7.715,8.01,1111200.0],["2024-10-18",7.94,7.94,7.75,7.75,712800.0],["2024-10-21",7.86,7.91,7.64,7.64,524700.0],["2024-10-22",7.69,7.79,7.625,7.67,681500.0],["2024-10-23",7.59,7.695,7.54,7.62,650200.0],["2024-10-24",7.66,7.66,7.4,7.59,790600.0],["2024-10-25",7.72,7.815,7.64,7.75,709000.0],["2024-10-28",7.48,7.66,7.48,7.56,704600.0],["2024-10-29",7.59,7.645,7.47,7.54,866300.0],["2024-10-30",7.91,7.975,7.2,7.21,1659700.0],["2024-10-31",7.35,7.385,6.9,6.91,1592800.0],["2024-11-01",7.0,7.05,6.535,6.58,2155400.0],["2024-11-04",6.63,7.12,6.63,7.04,2025700.0],["2024-11-05",7.21,7.355,7.1,7.25,2077200.0],["2024-11-06",7.7,8.48,7.7,8.43,2321300.0],["2024-11-07",8.38,8.38,7.925,7.96,1361900.0],["2024-11-08",7.85,7.88,7.59,7.7,1319600.0],["2024-11-11",7.72,8.12,7.67,8.1,1448500.0],["2024-11-12",8.03,8.245,7.96,8.03,1166500.0],["2024-11-13",8.11,8.11,7.845,7.86,1433500.0],["2024-11-14",7.96,8.05,7.73,7.8,1126900.0],["2024-11-15",7.83,7.905,7.545,7.58,934200.0],["2024-11-18",7.71,8.05,7.65,7.85,1502600.0],["2024-11-19",7.74,7.845,7.685,7.77,894700.0],["2024-11-20",7.81,7.85,7.61,7.81,962700.0],["2024-11-21",7.88,8.3,7.84,8.22,1262400.0],["2024-11-22",8.28,8.53,8.265,8.5,1201300.0],["2024-11-25",8.59,8.68,8.32,8.45,1734500.0],["2024-11-26",8.54,8.54,8.285,8.41,857900.0],["2024-11-27",8.45,8.57,8.36,8.48,779900.0],["2024-11-29",8.6,8.6,8.34,8.4,511400.0],["2024-12-02",8.43,8.755,8.31,8.73,1144100.0],["2024-12-03",8.81,8.84,8.47,8.52,1142200.0],["2024-12-04",8.52,8.58,8.115,8.24,1058900.0],["2024-12-05",8.26,8.4,8.2,8.24,1025900.0],["2024-12-06",8.42,8.42,7.685,7.91,1487200.0],["2024-12-09",8.02,8.105,7.86,7.88,1443100.0],["2024-12-10",8.49,9.655,8.38,9.29,4344100.0],["2024-12-11",9.21,9.73,9.0,9.67,3432700.0],["2024-12-12",9.58,9.72,9.27,9.42,3173100.0],["2024-12-13",9.39,9.405,9.01,9.12,2712400.0],["2024-12-16",9.04,9.25,8.91,9.13,2625400.0],["2024-12-17",9.01,9.36,8.905,9.31,2046000.0],["2024-12-18",9.43,9.535,8.761,8.9,1770000.0],["2024-12-19",9.16,9.28,8.84,8.95,2303400.0],["2024-12-20",8.77,9.18,8.66,8.74,12954400.0],["2024-12-23",8.75,9.13,8.75,8.92,1616900.0],["2024-12-24",8.95,9.03,8.73,9.0,600800.0],["2024-12-26",9.05,9.065,8.79,9.03,799600.0],["2024-12-27",9.0,9.179,8.95,9.04,1203600.0],["2024-12-30",9.1,9.47,9.03,9.24,973500.0],["2024-12-31",9.34,9.61,9.31,9.33,1724200.0],["2025-01-02",9.51,10.06,9.46,9.87,1783400.0],["2025-01-03",9.95,9.99,9.67,9.87,894800.0],["2025-01-06",9.96,10.13,9.78,9.81,1049700.0],["2025-01-07",9.91,10.165,9.8,9.98,1422200.0],["2025-01-08",9.89,10.17,9.85,10.02,976200.0],["2025-01-10",10.3,10.55,10.0,10.19,1394700.0],["2025-01-13",10.18,10.44,9.98,10.28,1600000.0],["2025-01-14",10.24,10.638,10.14,10.49,1274400.0],["2025-01-15",10.64,10.835,10.535,10.72,1125400.0],["2025-01-16",10.62,11.07,10.51,10.95,1647500.0],["2025-01-17",11.02,11.17,10.86,10.9,1510500.0],["2025-01-21",10.98,11.1,10.73,11.06,1270500.0],["2025-01-22",11.05,11.06,10.601,10.79,2310500.0],["2025-01-23",10.82,10.95,10.63,10.69,2241200.0],["2025-01-24",10.61,10.71,10.28,10.51,1511600.0],["2025-01-27",10.16,10.36,9.37,9.38,2149900.0],["2025-01-28",9.45,9.63,9.345,9.43,1557100.0],["2025-01-29",9.24,9.38,9.16,9.35,1814700.0],["2025-01-30",9.37,9.41,9.005,9.2,1230400.0],["2025-01-31",9.23,9.23,8.86,8.88,1544600.0],["2025-02-03",8.83,8.97,8.65,8.81,841800.0],["2025-02-04",8.7,9.235,8.69,9.17,1512100.0],["2025-02-05",9.26,9.27,9.035,9.13,883300.0],["2025-02-06",9.23,9.23,8.69,8.8,874600.0],["2025-02-07",8.82,8.92,8.56,8.59,853400.0],["2025-02-10",8.69,8.93,8.62,8.91,1152200.0],["2025-02-11",8.95,9.16,8.84,9.04,980000.0],["2025-02-12",8.9,8.93,8.715,8.79,1283400.0],["2025-02-13",8.79,8.79,8.48,8.68,892800.0],["2025-02-14",8.71,9.0,8.7,8.81,829200.0],["2025-02-18",8.93,9.215,8.82,9.03,1380200.0],["2025-02-19",9.0,9.19,8.745,8.82,2847800.0],["2025-02-20",8.86,9.2,8.79,9.03,1924700.0],["2025-02-21",9.25,9.569,9.045,9.1,2470800.0],["2025-02-24",9.15,9.43,8.94,8.94,3846500.0],["2025-02-25",8.9,8.94,8.36,8.36,3022700.0],["2025-02-26",8.48,8.62,8.34,8.47,2589600.0],["2025-02-27",8.48,8.675,8.43,8.46,1585600.0],["2025-02-28",8.3,8.45,8.19,8.44,2253400.0],["2025-03-03",8.44,8.47,7.64,7.67,1711700.0],["2025-03-04",7.26,7.605,6.96,7.52,3238200.0],["2025-03-05",7.39,7.465,7.13,7.41,2477600.0],["2025-03-06",7.22,7.4,7.11,7.2,1944400.0],["2025-03-07",7.22,7.56,7.21,7.3,1662100.0],["2025-03-10",7.13,7.32,6.95,6.99,2175000.0],["2025-03-11",7.03,7.15,6.83,6.88,1613700.0],["2025-03-12",6.98,7.08,6.83,6.93,2199900.0],["2025-03-13",6.95,7.07,6.64,6.67,1195600.0],["2025-03-14",6.77,6.98,6.71,6.88,1290400.0],["2025-03-17",6.91,7.025,6.7,6.84,1448800.0],["2025-03-18",6.91,6.92,6.72,6.82,1563100.0],["2025-03-19",6.84,7.3,6.805,7.2,1633500.0],["2025-03-20",7.09,7.45,7.07,7.29,1987500.0],["2025-03-21",7.17,7.34,7.13,7.22,3607600.0],["2025-03-24",7.41,7.675,7.375,7.59,1668500.0],["2025-03-25",7.63,7.745,7.6,7.6,1456000.0],["2025-03-26",7.73,7.82,7.525,7.53,1574700.0],["2025-03-27",7.59,7.67,7.501,7.58,1225000.0],["2025-03-28",7.53,7.61,7.3,7.38,1051500.0],["2025-03-31",7.33,7.505,7.271,7.35,1352900.0],["2025-04-01",7.41,7.62,7.25,7.54,1149000.0],["2025-04-02",7.4,7.615,7.38,7.59,927900.0],["2025-04-03",7.03,7.21,6.26,6.27,2323300.0],["2025-04-04",5.94,6.0,5.132,5.23,3036500.0],["2025-04-07",5.01,5.43,4.81,5.26,2272300.0],["2025-04-08",5.56,5.56,4.73,4.83,1868800.0],["2025-04-09",4.67,5.74,4.61,5.63,2372300.0],["2025-04-10",5.24,5.24,4.811,4.93,1464900.0],["2025-04-11",4.94,5.045,4.745,4.97,1268400.0],["2025-04-14",5.17,5.23,4.97,5.17,2184100.0],["2025-04-15",5.11,5.27,5.08,5.2,1809100.0],["2025-04-16",5.23,5.36,5.105,5.19,1338700.0],["2025-04-17",5.38,5.545,5.3,5.42,1327200.0],["2025-04-21",5.3,5.3,4.895,4.96,1376600.0],["2025-04-22",5.01,5.2,4.82,5.15,1892600.0],["2025-04-23",5.31,5.43,5.011,5.05,1688000.0],["2025-04-24",5.14,5.3,5.04,5.2,1879300.0],["2025-04-25",5.09,5.32,5.065,5.32,1225100.0],["2025-04-28",5.27,5.4,5.145,5.27,1442800.0],["2025-04-29",5.98,6.14,5.37,5.6,4677800.0],["2025-04-30",5.36,5.41,4.88,4.98,4824800.0],["2025-05-01",4.96,5.44,4.91,5.36,2567400.0],["2025-05-02",5.45,5.6,5.27,5.51,1686900.0],["2025-05-05",5.37,5.4,5.195,5.29,1739600.0],["2025-05-06",5.33,5.37,5.17,5.26,1970500.0],["2025-05-07",5.32,5.34,5.06,5.16,1458000.0],["2025-05-08",5.3,5.395,5.19,5.35,1830700.0],["2025-05-09",5.45,5.51,5.39,5.44,912200.0],["2025-05-12",5.86,6.1,5.77,6.0,2215300.0],["2025-05-13",6.04,6.165,5.92,6.07,1401300.0],["2025-05-14",6.02,6.109,5.955,6.05,1086200.0],["2025-05-15",5.88,5.96,5.745,5.86,1167800.0],["2025-05-16",5.86,5.901,5.715,5.81,1358800.0],["2025-05-19",5.7,5.729,5.575,5.68,862800.0],["2025-05-20",5.75,5.79,5.62,5.73,1330600.0],["2025-05-21",5.65,5.68,5.45,5.5,1613200.0],["2025-05-22",5.41,5.635,5.273,5.62,2197700.0],["2025-05-23",5.46,5.67,5.42,5.58,1678600.0],["2025-05-27",5.71,5.71,5.475,5.66,1062800.0],["2025-05-28",5.73,5.74,5.425,5.45,1110600.0],["2025-05-29",5.49,5.615,5.425,5.55,1131100.0],["2025-05-30",5.49,5.505,5.37,5.4,943200.0],["2025-06-02",5.55,5.59,5.36,5.42,1063500.0],["2025-06-03",5.44,5.96,5.31,5.91,1891900.0],["2025-06-04",5.89,5.97,5.595,5.68,1211500.0],["2025-06-05",5.7,5.785,5.625,5.74,1118300.0],["2025-06-06",5.86,6.09,5.83,5.96,911300.0],["2025-06-09",6.04,6.19,5.925,6.08,1207800.0],["2025-06-10",6.2,6.46,6.14,6.18,1219500.0],["2025-06-11",6.3,6.46,6.16,6.41,1425600.0],["2025-06-12",6.24,6.325,6.15,6.26,1456600.0],["2025-06-13",6.59,6.86,6.35,6.45,2259100.0],["2025-06-16",6.41,6.525,6.28,6.44,1464000.0],["2025-06-17",6.51,6.89,6.46,6.72,2764700.0],["2025-06-18",6.67,6.84,6.625,6.65,1958900.0],["2025-06-20",6.68,6.725,6.54,6.55,3802400.0],["2025-06-23",6.61,6.618,6.05,6.14,3461300.0],["2025-06-24",6.06,6.24,6.01,6.11,2425500.0],["2025-06-25",6.09,6.11,5.93,5.97,1320300.0],["2025-06-26",5.99,6.12,5.91,6.06,1219000.0],["2025-06-27",6.07,6.145,5.865,5.97,2313000.0],["2025-06-30",5.94,6.13,5.91,5.97,2511400.0],["2025-07-01",5.94,6.405,5.88,6.21,1943200.0],["2025-07-02",6.34,6.395,6.115,6.36,2245400.0],["2025-07-03",6.32,6.388,6.24,6.31,766400.0],["2025-07-07",6.17,6.33,5.991,6.17,1254400.0],["2025-07-08",6.18,6.705,6.18,6.64,1903600.0],["2025-07-09",6.64,6.68,6.485,6.58,1733800.0],["2025-07-10",6.5,6.645,6.42,6.59,1333300.0],["2025-07-11",6.52,6.695,6.46,6.54,1046000.0],["2025-07-14",6.43,6.43,6.2,6.27,1665400.0],["2025-07-15",6.15,6.24,5.75,5.75,2084300.0],["2025-07-16",5.66,5.829,5.615,5.73,1800700.0],["2025-07-17",5.73,5.855,5.71,5.79,1247000.0],["2025-07-18",5.91,5.91,5.605,5.67,1304200.0],["2025-07-21",5.73,5.74,5.595,5.69,1186800.0],["2025-07-22",5.67,5.81,5.67,5.67,1513000.0],["2025-07-23",5.81,6.24,5.81,6.11,2626400.0],["2025-07-24",6.02,6.21,5.96,6.1,2097000.0],["2025-07-25",6.12,6.14,5.94,6.0,2164500.0],["2025-07-28",6.09,6.265,6.01,6.17,1442600.0],["2025-07-29",6.18,6.355,6.045,6.34,2103300.0],["2025-07-30",5.08,5.62,4.99,5.61,8350100.0],["2025-07-31",5.56,5.6,5.165,5.36,4264200.0],["2025-08-01",5.2,5.245,4.9,5.07,3023500.0],["2025-08-04",5.05,5.075,4.795,4.91,2495600.0],["2025-08-05",5.01,5.27,4.965,5.25,1870100.0],["2025-08-06",5.16,5.31,4.725,4.78,1894000.0],["2025-08-07",4.85,4.92,4.61,4.62,2140600.0],["2025-08-08",4.7,4.905,4.6,4.82,2156000.0],["2025-08-11",4.86,4.99,4.655,4.7,2261300.0],["2025-08-12",4.74,4.94,4.73,4.88,1763900.0],["2025-08-13",4.85,4.96,4.795,4.88,2022000.0],["2025-08-14",4.83,4.87,4.64,4.82,2749100.0],["2025-08-15",4.83,4.88,4.74,4.79,1336000.0],["2025-08-18",4.79,4.97,4.71,4.84,1741600.0],["2025-08-19",4.87,4.915,4.64,4.67,1280800.0],["2025-08-20",4.67,4.695,4.575,4.66,1552500.0],["2025-08-21",4.63,4.68,4.51,4.6,1794100.0],["2025-08-22",4.61,4.99,4.61,4.92,2491400.0],["2025-08-25",4.89,5.025,4.84,4.96,1335500.0],["2025-08-26",4.85,4.92,4.8,4.85,1904400.0],["2025-08-27",4.83,4.98,4.81,4.9,2088100.0],["2025-08-28",4.94,5.065,4.81,5.03,1530000.0],["2025-08-29",5.0,5.115,4.935,5.1,1614800.0],["2025-09-02",5.05,5.14,4.985,5.01,1334400.0],["2025-09-03",4.95,5.075,4.75,4.78,1673200.0],["2025-09-04",4.8,4.98,4.71,4.94,1502000.0],["2025-09-05",4.84,4.95,4.74,4.77,1619300.0],["2025-09-08",4.77,4.78,4.55,4.66,3552400.0],["2025-09-09",4.69,4.795,4.52,4.52,2844800.0],["2025-09-10",4.54,4.86,4.53,4.86,3347500.0],["2025-09-11",4.76,4.955,4.76,4.87,2572400.0],["2025-09-12",4.89,4.92,4.64,4.66,2701600.0],["2025-09-15",4.71,4.83,4.635,4.7,2505300.0],["2025-09-16",4.71,4.83,4.64,4.81,2176800.0],["2025-09-17",4.75,4.88,4.64,4.77,4828000.0],["2025-09-18",4.87,5.01,4.74,4.93,9933500.0],["2025-09-19",4.94,4.97,4.76,4.85,18457000.0],["2025-09-22",4.78,4.99,4.73,4.95,2735900.0],["2025-09-23",5.02,5.445,4.99,5.09,4258700.0],["2025-09-24",5.18,5.44,5.12,5.32,3289500.0],["2025-09-25",5.25,5.335,5.19,5.26,2209500.0],["2025-09-26",5.28,5.545,5.24,5.52,3030000.0],["2025-09-29",5.47,5.518,5.315,5.37,2490300.0],["2025-09-30",5.26,5.313,5.12,5.24,3009000.0],["2025-10-01",5.2,5.46,5.2,5.43,2112400.0],["2025-10-02",5.4,5.49,5.325,5.37,1825700.0],["2025-10-03",5.47,5.54,5.385,5.52,2210500.0],["2025-10-06",5.61,5.71,5.51,5.51,1453300.0],["2025-10-07",5.48,5.567,5.345,5.44,1465300.0],["2025-10-08",5.57,5.715,5.5,5.69,1515600.0],["2025-10-09",5.67,5.88,5.42,5.49,2258300.0],["2025-10-10",5.43,5.45,5.02,5.03,1918100.0],["2025-10-13",4.9,5.19,4.87,5.19,1367400.0],["2025-10-14",5.03,5.18,4.98,5.12,1644900.0],["2025-10-15",5.22,5.445,5.185,5.26,1297400.0],["2025-10-16",5.31,5.331,5.015,5.12,1695900.0],["2025-10-17",5.09,5.66,5.03,5.54,4186000.0],["2025-10-20",5.61,6.025,5.56,5.79,2516500.0],["2025-10-21",5.9,6.06,5.79,5.88,1799500.0],["2025-10-22",5.97,6.05,5.68,5.77,3687200.0],["2025-10-23",5.99,6.33,5.96,6.33,2180700.0],["2025-10-24",6.33,6.475,6.285,6.31,1633100.0],["2025-10-27",7.49,7.69,7.16,7.19,3902000.0],["2025-10-28",7.06,7.4,6.91,7.3,4714800.0],["2025-10-29",9.0,11.28,8.55,11.1,25627000.0],["2025-10-30",10.42,11.66,10.37,10.84,7291000.0],["2025-10-31",10.84,10.89,10.25,10.38,6081700.0],["2025-11-03",11.18,11.18,10.38,10.95,6040500.0],["2025-11-04",10.39,10.9,10.075,10.17,5708000.0],["2025-11-05",10.25,10.908,10.152,10.84,3277700.0],["2025-11-06",10.94,11.21,10.712,10.75,3182800.0],["2025-11-07",10.55,10.76,10.135,10.74,2649700.0],["2025-11-10",10.96,11.1,10.42,10.62,2671900.0],["2025-11-11",10.7,11.02,10.495,10.75,2556300.0],["2025-11-12",11.01,11.41,10.185,10.43,4624100.0],["2025-11-13",10.63,10.66,9.62,9.71,4369600.0],["2025-11-14",9.47,10.18,9.34,9.92,3237400.0],["2025-11-17",9.9,10.64,9.66,9.75,2941300.0],["2025-11-18",9.49,9.96,9.45,9.91,2587900.0],["2025-11-19",9.57,9.715,9.365,9.68,2310400.0],["2025-11-20",9.88,10.23,9.06,9.17,3503900.0],["2025-11-21",9.17,9.36,8.805,9.29,2005900.0],["2025-11-24",9.27,9.61,9.03,9.41,2090000.0],["2025-11-25",9.32,9.55,9.23,9.55,3679500.0],["2025-11-26",9.47,9.575,9.29,9.42,1529900.0],["2025-11-28",9.5,9.68,9.36,9.57,960300.0],["2025-12-01",9.57,10.14,9.44,9.75,2367500.0],["2025-12-02",9.67,9.925,9.41,9.76,1951300.0],["2025-12-03",9.91,10.595,9.73,10.5,2959400.0],["2025-12-04",10.46,11.17,10.3,11.11,2962900.0],["2025-12-05",11.11,11.27,10.84,10.91,2393600.0],["2025-12-08",10.88,10.999,10.57,10.8,1898900.0],["2025-12-09",10.75,11.03,10.71,10.97,1340900.0],["2025-12-10",11.37,11.65,11.01,11.3,3254200.0],["2025-12-11",11.02,11.445,10.891,11.14,2331300.0],["2025-12-12",11.35,11.37,10.21,10.24,4439400.0],["2025-12-15",10.32,10.365,10.07,10.19,2584600.0],["2025-12-16",10.04,10.075,9.32,9.52,2513000.0],["2025-12-17",9.63,9.71,8.79,9.04,3974900.0],["2025-12-18",9.14,9.265,8.86,9.05,1934000.0],["2025-12-19",9.22,9.47,9.01,9.11,2242900.0],["2025-12-22",9.44,9.6,9.32,9.35,1979600.0],["2025-12-23",9.32,9.55,9.245,9.39,972900.0],["2025-12-24",9.44,9.578,9.24,9.35,420200.0],["2025-12-26",9.27,9.35,9.21,9.26,1309700.0],["2025-12-29",9.36,9.38,9.15,9.26,1296300.0],["2025-12-30",9.34,9.56,9.195,9.53,1219100.0],["2025-12-31",9.54,9.61,9.36,9.51,1558100.0],["2026-01-02",9.56,9.91,9.33,9.82,1954300.0],["2026-01-05",10.51,10.55,9.41,9.87,2533000.0],["2026-01-06",9.89,9.985,9.305,9.44,1941800.0],["2026-01-07",9.46,9.53,9.225,9.31,1675800.0],["2026-01-08",9.54,9.61,9.14,9.31,2323700.0],["2026-01-09",9.3,9.52,9.13,9.41,1743200.0],["2026-01-12",9.38,9.495,9.2,9.42,1270500.0],["2026-01-13",9.65,10.4,9.625,10.11,2362300.0],["2026-01-14",10.42,10.97,10.36,10.49,1832700.0],["2026-01-15",10.47,10.84,10.25,10.42,2494300.0],["2026-01-16",10.56,10.56,10.21,10.29,2176600.0],["2026-01-20",10.13,10.48,10.005,10.37,1501800.0],["2026-01-21",10.63,11.4,10.585,11.07,2568000.0],["2026-01-22",11.0,11.175,10.87,11.0,1582000.0],["2026-01-23",11.32,11.77,10.92,10.94,2126400.0],["2026-01-26",11.1,11.358,10.95,11.12,1772400.0],["2026-01-27",10.87,10.94,10.27,10.75,11351400.0],["2026-01-28",10.94,11.006,10.15,10.66,5318800.0],["2026-01-29",11.13,11.87,11.075,11.44,7380700.0],["2026-01-30",11.17,11.54,10.95,11.49,3917500.0],["2026-02-02",11.05,12.02,11.01,11.83,2849100.0],["2026-02-03",11.94,12.14,11.255,11.83,3527300.0],["2026-02-04",11.84,12.035,10.76,11.18,4140300.0],["2026-02-05",10.74,11.13,10.362,10.75,2937200.0],["2026-02-06",10.77,11.4,10.75,11.24,2908400.0],["2026-02-09",11.25,11.79,11.1,11.56,2532800.0],["2026-02-10",11.64,11.64,10.837,11.14,2593000.0],["2026-02-11",11.33,11.79,11.27,11.62,3014000.0],["2026-02-12",11.73,11.8,10.91,11.27,2387500.0],["2026-02-13",11.4,12.6,11.4,12.02,4718400.0],["2026-02-17",12.0,12.34,11.43,12.01,4105200.0],["2026-02-18",12.56,13.25,11.13,11.26,5102300.0],["2026-02-19",11.75,12.18,11.26,11.5,3993200.0],["2026-02-20",11.23,11.349,10.76,11.24,2835900.0],["2026-02-23",11.24,11.515,10.61,10.9,3231000.0],["2026-02-24",11.03,11.655,10.75,11.62,2451900.0],["2026-02-25",11.73,11.88,11.36,11.65,2266400.0],["2026-02-26",11.44,12.03,11.15,11.9,2275800.0],["2026-02-27",11.91,12.25,11.9,12.13,3388800.0],["2026-03-02",12.35,12.79,12.15,12.59,3530300.0],["2026-03-03",12.44,12.62,12.185,12.32,3186600.0],["2026-03-04",12.29,12.8,12.16,12.49,1746200.0],["2026-03-05",12.53,12.85,12.14,12.6,2614800.0],["2026-03-06",12.41,12.93,12.32,12.4,3224800.0],["2026-03-09",12.3,12.455,12.0,12.22,3335100.0],["2026-03-10",12.1,12.545,11.85,12.2,2868900.0],["2026-03-11",12.02,13.16,12.02,13.09,2938800.0],["2026-03-12",13.07,14.56,13.0,14.39,6363400.0],["2026-03-13",14.08,14.45,13.84,14.35,2985000.0],["2026-03-16",14.18,14.643,13.755,14.08,3284000.0],["2026-03-17",14.08,15.02,14.08,14.65,4391500.0],["2026-03-18",14.79,15.18,14.65,14.91,3105900.0],["2026-03-19",14.97,15.12,14.67,14.7,3265600.0],["2026-03-20",14.66,14.86,14.253,14.59,5529700.0],["2026-03-23",13.9,14.77,13.665,14.51,1904800.0],["2026-03-24",14.47,15.08,14.4,14.85,1846500.0],["2026-03-25",14.47,14.83,14.16,14.55,2242400.0],["2026-03-26",14.56,15.065,14.5,14.67,2928200.0],["2026-03-27",14.74,15.09,14.555,14.69,1851400.0],["2026-03-30",15.27,15.49,14.61,14.65,2983200.0],["2026-03-31",14.68,15.0,14.33,14.41,4136600.0],["2026-04-01",14.18,14.55,13.49,13.5,2593400.0],["2026-04-02",13.69,14.29,13.69,13.94,2196500.0],["2026-04-06",13.81,14.06,13.65,13.73,1120400.0],["2026-04-07",13.78,14.29,13.72,14.24,1417900.0],["2026-04-08",12.95,13.885,12.92,13.84,3026700.0],["2026-04-09",13.95,14.2,13.505,13.65,1681700.0],["2026-04-10",13.41,14.0,13.32,13.83,2132800.0],["2026-04-13",14.09,14.47,13.66,13.92,1806200.0],["2026-04-14",14.16,14.16,13.52,13.67,1671600.0],["2026-04-15",13.85,14.6,13.85,14.49,3184400.0],["2026-04-16",14.58,14.91,14.58,14.76,1785300.0],["2026-04-17",13.98,14.38,13.718,13.96,2982800.0],["2026-04-20",13.96,14.22,13.84,13.9,1391100.0],["2026-04-21",14.13,15.11,14.13,15.08,4552000.0],["2026-04-22",15.34,15.6,15.1,15.41,2344300.0],["2026-04-23",15.15,16.85,15.14,16.83,2916700.0],["2026-04-24",16.81,17.23,16.48,17.0,2138000.0],["2026-04-27",17.29,17.33,16.57,17.21,3050000.0],["2026-04-28",17.35,17.52,17.17,17.42,2011100.0],["2026-04-29",17.91,18.5,17.76,18.2,4311800.0],["2026-04-30",15.08,18.5,14.9,17.13,5508200.0],["2026-05-01",16.96,17.21,16.37,16.62,3785500.0],["2026-05-04",15.96,16.95,15.73,16.85,15830000.0],["2026-05-05",16.7,17.27,16.51,16.61,24106300.0],["2026-05-06",15.72,16.339,15.6,15.77,7685900.0],["2026-05-07",15.825,15.91,15.12,15.55,4410300.0],["2026-05-08",15.65,15.96,15.327,15.68,3773700.0],["2026-05-11",16.01,16.76,15.97,16.65,4788300.0],["2026-05-12",16.63,16.66,15.695,16.11,4451600.0],["2026-05-13",16.21,16.59,16.01,16.55,3045600.0],["2026-05-14",16.45,17.37,16.39,16.98,3844900.0],["2026-05-15",16.9,17.73,16.71,17.45,4764600.0],["2026-05-18",17.66,18.24,17.0,18.03,5845700.0],["2026-05-19",18.3,18.375,17.535,17.89,3243500.0],["2026-05-20",17.23,17.955,16.96,17.03,10188100.0],["2026-05-21",17.32,17.46,16.765,17.44,9340400.0],["2026-05-22",17.58,17.853,16.69,16.95,7848300.0],["2026-05-26",16.67,17.31,16.63,16.87,4610500.0],["2026-05-27",16.28,16.54,15.7,15.81,5879400.0],["2026-05-28",16.02,16.14,15.03,15.16,6149600.0],["2026-05-29",15.35,15.531,14.835,15.26,6031000.0],["2026-06-01",15.82,15.85,15.05,15.34,5122800.0],["2026-06-02",15.52,16.58,15.505,16.38,4709400.0],["2026-06-03",16.6,16.74,16.33,16.34,4525800.0],["2026-06-04",15.75,16.54,15.522,16.47,4280500.0],["2026-06-05",16.21,16.21,14.585,14.74,5650900.0],["2026-06-08",15.2,15.346,14.885,14.91,4087500.0],["2026-06-09",14.96,15.12,14.1,14.67,9664200.0],["2026-06-10",14.66,15.23,14.51,15.07,4049400.0],["2026-06-11",15.3,15.64,14.733,14.78,4033500.0],["2026-06-12",14.76,15.78,14.705,15.51,3578300.0],["2026-06-15",15.01,15.31,14.74,15.19,4342700.0],["2026-06-16",14.99,15.445,14.76,14.85,5074800.0],["2026-06-17",14.98,15.12,14.73,14.86,5660400.0],["2026-06-18",14.87,14.99,14.27,14.75,4734400.0],["2026-06-22",14.99,15.04,14.485,15.04,2339400.0],["2026-06-23",14.63,14.89,14.5,14.65,2325200.0],["2026-06-24",14.41,14.41,13.55,13.98,6589600.0],["2026-06-25",14.15,14.91,13.975,14.8,4302500.0],["2026-06-26",14.41,14.88,14.39,14.8,7029400.0],["2026-06-29",14.95,15.055,14.57,14.74,3229700.0],["2026-06-30",14.87,15.1,14.295,14.34,3919800.0],["2026-07-01",14.27,14.44,13.205,13.36,6544700.0],["2026-07-02",13.43,13.61,11.99,12.09,8372200.0],["2026-07-06",12.18,12.88,12.08,12.29,8937029.507832],["2026-07-07",12.3,12.395,11.92,12.3,5037706.630726],["2026-07-08",12.55,13.08,12.55,12.92,2934812.562472],["2026-07-09",12.9,12.98,12.63,12.8,2544330.072687],["2026-07-10",12.85,12.915,12.63,12.87,2401217.141052],["2026-07-13",13.01,13.3,12.77,13.18,2446568.752554],["2026-07-14",13.605,13.85,13.332,13.75,2983522.326499],["2026-07-15",14,14.17,13.055,13.43,3125294.819866],["2026-07-16",13.09,13.41,12.575,12.74,2333100.576778],["2026-07-17",12.8,13.09,12.57,13,2664001.900765],["2026-07-20",12.9,13.17,12.84,12.9,1690405.771666],["2026-07-21",13.08,13.34,12.69,13.22,3571616.149702],["2026-07-22",13.24,13.78,13.225,13.59,4910946.945229],["2026-07-23",13.85,13.935,12.22,12.3,5768143.091428],["2026-07-24",12.29,12.405,11.4,11.8,6567492.816818],["2026-07-27",11.35,11.76,10.78,10.79,8365798.85194],["2026-07-28",10.65,10.74,10.08,10.66,9336501.330332],["2026-07-29",11.06,11.4,10,10.21,7837608.725944],["2026-07-30",10.73,11.04,10.51,10.82,6048986.236405],["2026-07-31",11.1,11.42,10.6916,11.1,4969335.45765],["2026-08-03",10.73,11.19,10.46,11.16,3206218.520759],["2026-08-04",11.01,11.475,10.945,11.39,4448018.293663],["2026-08-05",11.225,11.43,10.93,11,2647021.527747],["2026-08-06",11.09,11.25,10.75,10.95,3089683.444499],["2026-08-07",10.92,11.38,10.82,10.98,2143852.450003],["2026-08-10",11.22,11.73,11.21,11.645,569634.000572],["2026-08-11",11.64,11.77,11.49,11.65,2589884.21446],["2026-08-12",11.7,11.9,11.52,11.59,1603132.028657],["2026-08-13",11.49,11.765,11.33,11.54,1743682.781532],["2026-08-14",11.63,12.155,11.49,12.1,2015607.960844]]}