{"t":"RCKT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-02-18",24.4,24.8,23.2,24.0,442375.0],["2015-02-19",24.2,24.8,24.0,24.2,51925.0],["2015-02-20",24.2,24.76,24.0,24.36,40375.0],["2015-02-23",24.4,24.72,24.0,24.4,35025.0],["2015-02-24",24.48,24.76,24.0,24.04,37800.0],["2015-02-25",24.32,24.32,23.8,24.0,49825.0],["2015-02-26",24.2,24.4,23.96,24.2,25450.0],["2015-02-27",24.2,24.48,24.0,24.08,77950.0],["2015-03-02",24.32,24.44,24.0,24.16,43725.0],["2015-03-03",24.2,24.2,23.8,24.0,38875.0],["2015-03-04",23.8,24.48,23.8,24.0,33025.0],["2015-03-05",23.8,24.04,23.8,23.98,11450.0],["2015-03-06",24.0,24.0,23.4,24.0,40075.0],["2015-03-09",23.6,24.32,23.4,24.0,25975.0],["2015-03-10",24.0,24.0,23.4,23.6,18250.0],["2015-03-11",23.6,23.6,22.2,23.56,67000.0],["2015-03-12",23.04,23.52,22.4,22.8,22000.0],["2015-03-13",22.2,23.2,22.2,22.76,69875.0],["2015-03-16",24.2,24.2,22.6,22.72,56225.0],["2015-03-17",22.88,23.036,22.6,22.88,17275.0],["2015-03-18",22.44,23.0,22.04,22.4,38775.0],["2015-03-19",23.2,24.2,22.8,23.76,86325.0],["2015-03-20",24.32,24.476,23.0,23.0,51850.0],["2015-03-23",23.8,24.8,23.0,24.4,88450.0],["2015-03-24",24.4,24.8,23.64,23.76,18050.0],["2015-03-25",23.76,24.028,22.676,23.28,56200.0],["2015-03-26",22.6,23.2,22.24,22.96,64900.0],["2015-03-27",22.8,22.992,22.24,22.36,10750.0],["2015-03-30",22.88,22.88,20.4,20.76,46200.0],["2015-03-31",20.6,21.96,20.2,21.68,57550.0],["2015-04-01",21.32,23.24,20.56,22.4,42050.0],["2015-04-02",22.28,23.08,20.54,21.0,37275.0],["2015-04-06",21.08,22.2,21.08,21.24,11725.0],["2015-04-07",21.36,21.36,20.2,20.8,16850.0],["2015-04-08",20.48,22.08,20.416,21.72,13300.0],["2015-04-09",22.08,22.08,20.76,20.84,2400.0],["2015-04-10",20.88,21.112,19.84,20.48,29200.0],["2015-04-13",20.48,21.76,20.04,21.2,11500.0],["2015-04-14",21.2,21.2,20.0,20.28,13775.0],["2015-04-15",20.44,20.616,20.0,20.24,7875.0],["2015-04-16",20.44,20.48,20.0,20.04,1225.0],["2015-04-17",20.176,20.4,19.96,20.04,12325.0],["2015-04-20",20.0,20.8,19.0,19.12,38275.0],["2015-04-21",19.4,19.764,18.76,19.28,7225.0],["2015-04-22",19.0,19.56,19.0,19.2,17825.0],["2015-04-23",19.4,19.52,18.72,19.0,38350.0],["2015-04-24",22.44,22.6,20.84,22.44,130275.0],["2015-04-27",22.88,23.2,20.568,21.92,44300.0],["2015-04-28",22.0,22.44,21.0,22.4,50525.0],["2015-04-29",22.4,24.48,22.0,24.44,39700.0],["2015-04-30",24.24,24.24,23.28,24.24,37775.0],["2015-05-01",24.2,24.56,22.4,23.44,102575.0],["2015-05-04",23.6,24.52,23.08,23.7,13600.0],["2015-05-05",23.44,24.04,22.376,23.48,4050.0],["2015-05-06",23.4,23.92,23.2,23.56,19525.0],["2015-05-07",23.32,23.62,22.36,23.4,4300.0],["2015-05-08",23.36,23.4,22.92,23.12,9350.0],["2015-05-11",23.24,23.84,23.24,23.28,8100.0],["2015-05-12",23.4,23.6,22.28,22.92,17400.0],["2015-05-13",23.0,23.36,22.72,23.14,7125.0],["2015-05-14",23.404,23.58,22.24,23.44,6150.0],["2015-05-15",23.4,23.4,22.6,23.2,9650.0],["2015-05-18",23.64,23.78,23.16,23.4,23425.0],["2015-05-19",23.48,23.6,22.44,23.28,9200.0],["2015-05-20",23.48,23.52,22.24,23.08,23600.0],["2015-05-21",23.16,23.52,22.0,23.52,11550.0],["2015-05-22",23.6,23.76,22.64,23.76,18225.0],["2015-05-26",23.8,23.96,22.58,23.26,9600.0],["2015-05-27",23.52,23.52,23.0,23.24,3350.0],["2015-05-28",23.32,23.88,22.88,23.0,3175.0],["2015-05-29",22.92,23.4,22.48,23.4,6600.0],["2015-06-01",23.32,23.4,22.72,22.72,13775.0],["2015-06-02",23.04,23.216,22.68,22.96,4725.0],["2015-06-03",23.2,23.28,23.0,23.2,3575.0],["2015-06-04",23.2,23.4,21.56,22.8,21950.0],["2015-06-05",22.2,23.4,22.08,23.36,3650.0],["2015-06-08",23.36,24.4,22.72,22.88,22175.0],["2015-06-09",23.0,23.36,22.24,22.96,13450.0],["2015-06-10",23.0,23.36,22.6,23.16,4875.0],["2015-06-11",22.64,23.36,22.64,23.2,7875.0],["2015-06-12",23.44,23.44,22.88,23.12,5475.0],["2015-06-15",23.16,23.4,22.72,23.4,6275.0],["2015-06-16",23.24,23.6,23.08,23.08,28200.0],["2015-06-17",23.16,23.2,22.4,22.4,8750.0],["2015-06-18",22.92,23.56,22.0,22.24,7150.0],["2015-06-19",22.16,23.2,21.32,21.4,23500.0],["2015-06-22",21.88,22.2,21.6,21.84,7875.0],["2015-06-23",22.24,22.24,21.04,21.2,12975.0],["2015-06-24",21.2,21.4,20.12,20.12,22575.0],["2015-06-25",20.52,20.56,19.24,20.44,6150.0],["2015-06-26",20.32,20.32,19.76,20.0,5050.0],["2015-06-29",19.72,19.96,19.28,19.48,4900.0],["2015-06-30",19.44,19.64,19.4,19.6,950.0],["2015-07-01",19.92,19.92,19.44,19.48,4425.0],["2015-07-02",19.56,19.72,19.24,19.24,2525.0],["2015-07-06",19.24,22.76,18.84,19.28,46150.0],["2015-07-07",19.2,20.48,19.2,19.96,2250.0],["2015-07-08",19.96,21.8,19.96,19.96,4875.0],["2015-07-09",20.24,21.6,19.2,19.44,30900.0],["2015-07-10",19.68,20.6,19.4,20.44,6125.0],["2015-07-13",20.4,21.26,20.4,20.6,4000.0],["2015-07-14",20.44,21.36,20.44,20.84,2550.0],["2015-07-15",20.96,21.36,20.64,21.2,2425.0],["2015-07-16",21.28,21.6,20.6,21.28,2175.0],["2015-07-17",21.08,21.08,19.96,20.4,7450.0],["2015-07-20",20.2,21.492,20.12,20.72,4375.0],["2015-07-21",20.76,20.96,20.24,20.24,2825.0],["2015-07-22",20.36,20.92,20.04,20.92,1950.0],["2015-07-23",33.28,67.0,30.64,61.48,10816450.0],["2015-07-24",69.48,77.8,62.0,70.6,5873575.0],["2015-07-27",68.2,76.68,63.24,67.04,1495625.0],["2015-07-28",72.92,76.4,67.24,68.4,1449250.0],["2015-07-29",68.52,70.4,61.2,63.24,532275.0],["2015-07-30",61.24,61.42,52.2,53.56,561650.0],["2015-07-31",55.0,59.16,51.6,51.96,395025.0],["2015-08-03",51.68,56.0,48.8,50.76,276900.0],["2015-08-04",51.0,53.8,49.292,51.0,212400.0],["2015-08-05",51.0,60.0,50.6,58.48,668350.0],["2015-08-06",58.96,60.88,54.4,55.12,266700.0],["2015-08-07",55.32,57.0,50.4,53.0,152850.0],["2015-08-10",52.04,57.0,50.28,52.84,263300.0],["2015-08-11",51.12,54.6,50.52,51.12,155450.0],["2015-08-12",50.4,55.44,50.36,54.0,293925.0],["2015-08-13",56.96,59.2,54.8,57.08,1055825.0],["2015-08-14",56.64,59.72,55.0,57.72,311475.0],["2015-08-17",59.24,65.76,58.44,60.48,556125.0],["2015-08-18",59.28,64.4,59.24,63.16,273175.0],["2015-08-19",61.36,64.76,60.36,62.52,189600.0],["2015-08-20",60.76,62.912,57.08,57.36,165475.0],["2015-08-21",56.64,57.484,52.0,52.24,256375.0],["2015-08-24",50.36,51.76,46.0,49.64,228025.0],["2015-08-25",52.0,55.64,47.64,48.16,245675.0],["2015-08-26",48.48,50.8,44.08,48.16,173550.0],["2015-08-27",48.68,51.28,46.88,50.16,156975.0],["2015-08-28",48.16,50.332,47.48,48.64,106875.0],["2015-08-31",47.96,50.72,47.48,49.32,72575.0],["2015-09-01",47.28,49.96,47.24,48.96,81575.0],["2015-09-02",48.64,56.296,47.24,55.88,247450.0],["2015-09-03",56.8,57.36,51.04,52.48,146075.0],["2015-09-04",52.0,52.36,48.6,50.0,72425.0],["2015-09-08",52.0,53.9,50.2,53.68,90775.0],["2015-09-09",53.36,54.76,51.2,51.44,72450.0],["2015-09-10",51.04,51.788,49.68,50.48,62150.0],["2015-09-11",50.04,50.88,48.68,49.88,36225.0],["2015-09-14",49.92,54.8,49.92,52.0,103075.0],["2015-09-15",52.56,59.28,50.64,58.28,198025.0],["2015-09-16",58.32,59.96,55.84,58.32,96150.0],["2015-09-17",58.32,61.96,56.68,57.32,146125.0],["2015-09-18",56.56,59.4,55.4,58.72,155725.0],["2015-09-21",58.64,60.8,54.32,56.48,121000.0],["2015-09-22",55.2,56.28,53.12,53.44,87575.0],["2015-09-23",54.0,54.0,50.4,51.4,77750.0],["2015-09-24",50.92,51.84,48.42,50.52,107500.0],["2015-09-25",51.48,51.84,43.4,44.12,155925.0],["2015-09-28",43.44,44.12,36.8,40.08,218950.0],["2015-09-29",40.08,40.4,34.672,35.96,165575.0],["2015-09-30",36.64,38.08,34.44,37.6,130575.0],["2015-10-01",36.64,38.8,36.04,38.72,62800.0],["2015-10-02",37.76,40.36,37.08,40.32,73425.0],["2015-10-05",40.88,41.924,38.88,40.0,79275.0],["2015-10-06",40.0,41.36,37.78,38.96,90125.0],["2015-10-07",39.0,40.32,38.52,39.76,79100.0],["2015-10-08",39.44,39.52,36.6,38.64,37125.0],["2015-10-09",38.4,39.556,37.68,38.52,30475.0],["2015-10-12",38.4,38.4,36.4,37.68,33075.0],["2015-10-13",37.16,38.96,37.16,38.0,47375.0],["2015-10-14",38.28,41.36,38.12,39.88,54425.0],["2015-10-15",39.72,44.8,39.72,44.08,56575.0],["2015-10-16",44.2,49.0,41.64,43.28,138500.0],["2015-10-19",42.76,46.72,42.4,44.72,34375.0],["2015-10-20",44.4,46.4,41.2,42.16,82250.0],["2015-10-21",42.56,43.424,39.72,40.56,38825.0],["2015-10-22",40.76,41.2,37.2,39.52,40525.0],["2015-10-23",40.48,40.48,36.552,38.12,50750.0],["2015-10-26",37.84,40.64,37.28,39.88,26575.0],["2015-10-27",39.52,42.24,38.16,41.0,58575.0],["2015-10-28",40.76,41.92,39.56,41.68,51175.0],["2015-10-29",41.64,44.88,40.64,44.44,50575.0],["2015-10-30",44.32,44.4,41.76,43.56,30750.0],["2015-11-02",43.4,46.24,42.4,44.68,37300.0],["2015-11-03",44.36,47.2,43.588,47.16,38525.0],["2015-11-04",47.2,47.8,46.18,47.12,25175.0],["2015-11-05",46.8,47.24,43.88,45.4,29225.0],["2015-11-06",45.28,48.92,43.88,48.32,58100.0],["2015-11-09",48.88,53.44,46.28,53.2,80450.0],["2015-11-10",53.24,53.44,47.7,49.12,39200.0],["2015-11-11",49.68,50.392,45.0,46.12,38825.0],["2015-11-12",45.6,47.88,42.4,43.68,37950.0],["2015-11-13",43.44,45.0,42.32,42.96,28850.0],["2015-11-16",42.56,45.48,42.56,44.8,23800.0],["2015-11-17",44.92,45.28,42.68,43.44,22800.0],["2015-11-18",43.52,45.72,42.84,44.4,104175.0],["2015-11-19",44.72,44.76,41.48,41.68,25250.0],["2015-11-20",41.68,41.84,40.2,40.44,34100.0],["2015-11-23",40.28,44.0,40.28,43.12,24950.0],["2015-11-24",44.0,44.84,42.44,44.32,24175.0],["2015-11-25",44.04,45.88,42.12,44.72,38675.0],["2015-11-27",45.0,47.76,44.2,47.48,18275.0],["2015-11-30",47.48,49.64,46.92,47.96,43550.0],["2015-12-01",48.08,48.8,44.36,46.24,70900.0],["2015-12-02",45.96,47.92,45.56,47.28,24500.0],["2015-12-03",47.16,47.8,43.2,43.76,32350.0],["2015-12-04",43.68,43.76,41.32,42.84,31650.0],["2015-12-07",42.52,42.52,40.44,40.6,29100.0],["2015-12-08",40.32,42.92,40.044,42.84,18775.0],["2015-12-09",42.68,43.36,41.0,41.6,33200.0],["2015-12-10",41.92,44.84,41.6,44.8,46100.0],["2015-12-11",44.2,46.04,42.74,45.84,32250.0],["2015-12-14",46.04,47.2,44.8,45.68,47775.0],["2015-12-15",46.16,47.64,45.548,46.72,49725.0],["2015-12-16",46.88,48.08,46.6,47.56,46825.0],["2015-12-17",47.96,47.96,46.2,46.76,51450.0],["2015-12-18",46.36,47.8,44.64,45.84,222875.0],["2015-12-21",45.96,46.28,43.6,44.72,42325.0],["2015-12-22",44.72,44.8,42.0,43.16,48325.0],["2015-12-23",43.28,45.54,43.28,44.8,51450.0],["2015-12-24",44.92,45.6,44.44,45.2,14500.0],["2015-12-28",44.96,45.6,44.38,44.8,53625.0],["2015-12-29",44.8,45.04,43.26,44.04,24375.0],["2015-12-30",44.08,45.4,43.44,45.08,49150.0],["2015-12-31",44.24,46.224,44.24,45.32,36300.0],["2016-01-04",44.52,46.96,43.8,46.36,57250.0],["2016-01-05",46.84,47.548,44.08,44.48,88400.0],["2016-01-06",43.8,44.016,40.84,42.64,85750.0],["2016-01-07",42.04,42.64,39.04,39.24,80200.0],["2016-01-08",39.68,40.6,36.8,37.0,97750.0],["2016-01-11",37.24,38.04,33.76,35.56,87150.0],["2016-01-12",35.76,37.32,34.48,36.04,27375.0],["2016-01-13",36.12,36.624,31.04,31.56,46975.0],["2016-01-14",31.64,33.76,29.4,32.32,65500.0],["2016-01-15",31.4,31.64,30.0,31.16,46375.0],["2016-01-19",31.68,31.92,29.64,30.48,61550.0],["2016-01-20",29.84,31.24,29.28,30.64,52300.0],["2016-01-21",30.48,31.28,29.36,29.72,47075.0],["2016-01-22",30.6,31.36,30.0,31.28,42400.0],["2016-01-25",31.04,33.2,31.04,32.6,31850.0],["2016-01-26",32.68,32.8,31.0,32.52,38700.0],["2016-01-27",32.12,32.72,30.84,31.28,24650.0],["2016-01-28",31.6,32.08,29.44,30.4,57475.0],["2016-01-29",30.32,32.8,29.6,31.32,69475.0],["2016-02-01",31.0,31.28,28.64,29.16,84150.0],["2016-02-02",29.12,29.68,25.6,25.68,74775.0],["2016-02-03",25.56,26.6,24.24,26.44,57650.0],["2016-02-04",26.12,28.92,25.52,27.48,25950.0],["2016-02-05",27.52,27.72,26.2,27.48,30150.0],["2016-02-08",26.88,26.88,24.52,26.04,45725.0],["2016-02-09",25.56,27.96,24.08,25.52,34125.0],["2016-02-10",25.48,26.52,24.14,25.64,49825.0],["2016-02-11",24.84,26.8,24.08,26.04,52250.0],["2016-02-12",26.12,27.84,24.4,26.68,34750.0],["2016-02-16",26.92,28.52,26.44,26.6,28100.0],["2016-02-17",27.0,31.36,27.0,30.52,46475.0],["2016-02-18",30.64,30.92,29.12,29.36,16475.0],["2016-02-19",28.96,30.88,28.36,30.0,36350.0],["2016-02-22",30.56,31.92,29.36,30.12,19450.0],["2016-02-23",29.88,30.8,29.52,30.08,19575.0],["2016-02-24",29.76,29.76,27.42,28.24,46475.0],["2016-02-25",28.16,28.756,27.32,27.96,19175.0],["2016-02-26",27.96,28.4,27.52,27.92,26550.0],["2016-02-29",27.76,27.84,26.84,27.28,27000.0],["2016-03-01",27.4,27.72,26.72,27.16,33775.0],["2016-03-02",26.96,27.64,26.06,26.96,57200.0],["2016-03-03",27.0,28.08,26.8,27.44,53150.0],["2016-03-04",27.24,27.6,25.8,26.92,59125.0],["2016-03-07",26.64,27.56,25.96,26.96,57375.0],["2016-03-08",26.92,27.12,24.8,25.04,41750.0],["2016-03-09",25.6,26.96,25.16,26.0,60925.0],["2016-03-10",26.28,27.0,23.24,24.36,304400.0],["2016-03-11",24.84,28.12,23.8,27.48,38275.0],["2016-03-14",26.96,31.92,26.96,31.04,37725.0],["2016-03-15",30.48,31.88,28.24,28.4,33975.0],["2016-03-16",28.24,29.84,28.12,28.32,14150.0],["2016-03-17",28.36,28.88,27.28,28.36,23250.0],["2016-03-18",28.6,30.76,25.4,30.48,65975.0],["2016-03-21",30.36,32.68,30.08,30.48,31225.0],["2016-03-22",30.2,31.0,29.64,30.24,20675.0],["2016-03-23",29.72,31.12,26.952,28.16,35050.0],["2016-03-24",28.12,30.2,27.4,29.24,23400.0],["2016-03-28",29.24,29.24,27.2,27.64,27950.0],["2016-03-29",27.64,29.88,27.28,29.68,35900.0],["2016-03-30",29.76,30.76,28.72,29.4,24300.0],["2016-03-31",29.12,30.88,28.4,29.6,34225.0],["2016-04-01",29.36,30.76,29.2,30.52,37100.0],["2016-04-04",30.8,33.0,30.52,31.64,59025.0],["2016-04-05",30.76,31.68,30.52,31.04,32100.0],["2016-04-06",31.32,35.2,31.32,35.0,75525.0],["2016-04-07",34.92,36.04,34.0,34.72,31650.0],["2016-04-08",35.4,35.58,32.96,35.2,32600.0],["2016-04-11",35.12,35.6,34.0,34.12,20300.0],["2016-04-12",34.2,35.44,33.52,35.32,25750.0],["2016-04-13",35.6,36.52,35.12,36.4,20975.0],["2016-04-14",36.64,37.16,36.04,36.84,24700.0],["2016-04-15",37.0,37.2,36.2,36.84,12475.0],["2016-04-18",37.04,38.84,36.84,38.68,20725.0],["2016-04-19",39.12,39.12,36.68,38.12,32775.0],["2016-04-20",38.24,39.36,35.12,35.72,30275.0],["2016-04-21",36.04,38.88,35.16,37.32,37225.0],["2016-04-22",37.6,38.72,36.2,36.72,14075.0],["2016-04-25",37.0,38.96,35.28,37.12,24075.0],["2016-04-26",36.84,38.84,36.8,37.96,21275.0],["2016-04-27",37.72,38.08,36.6,37.56,11250.0],["2016-04-28",37.04,39.0,37.04,37.6,11825.0],["2016-04-29",37.64,39.36,36.48,39.2,21550.0],["2016-05-02",39.2,41.4,39.04,41.4,37075.0],["2016-05-03",40.52,42.24,40.12,41.8,31400.0],["2016-05-04",40.88,42.928,39.64,41.36,44200.0],["2016-05-05",41.64,42.56,40.16,41.48,36000.0],["2016-05-06",40.92,42.24,40.92,41.68,31525.0],["2016-05-09",41.76,43.6,40.32,42.4,40850.0],["2016-05-10",42.32,43.12,41.664,42.56,31075.0],["2016-05-11",41.76,42.584,35.36,35.48,63250.0],["2016-05-12",36.2,36.2,32.96,35.04,36475.0],["2016-05-13",34.8,37.36,34.72,36.16,36000.0],["2016-05-16",36.0,36.68,35.4,36.24,27875.0],["2016-05-17",36.08,37.08,34.92,35.84,24150.0],["2016-05-18",36.28,38.0,35.7,36.2,45450.0],["2016-05-19",36.12,37.44,35.284,36.0,18575.0],["2016-05-20",36.04,36.72,35.76,36.2,36050.0],["2016-05-23",36.32,37.96,35.96,37.2,39725.0],["2016-05-24",37.4,37.76,35.96,36.36,50425.0],["2016-05-25",36.48,37.08,36.0,36.36,65025.0],["2016-05-26",36.72,36.72,35.28,35.96,22550.0],["2016-05-27",35.96,36.08,35.28,36.0,33450.0],["2016-05-31",36.4,37.36,35.92,36.8,38700.0],["2016-06-01",36.68,37.36,35.6,36.16,33475.0],["2016-06-02",35.72,36.92,35.48,35.96,75150.0],["2016-06-03",36.0,36.92,35.2,35.88,33550.0],["2016-06-06",35.92,37.96,35.8,37.36,58950.0],["2016-06-07",37.04,37.64,36.0,36.36,41500.0],["2016-06-08",36.48,36.48,35.4,35.68,31350.0],["2016-06-09",35.32,35.68,33.6,33.76,36900.0],["2016-06-10",33.6,34.64,32.32,32.48,22875.0],["2016-06-13",31.96,33.0,30.8,30.92,37575.0],["2016-06-14",31.2,32.648,30.24,30.72,25575.0],["2016-06-15",30.84,31.52,30.14,30.68,18625.0],["2016-06-16",30.6,30.68,28.6,29.6,32225.0],["2016-06-17",29.84,30.28,28.72,28.72,33550.0],["2016-06-20",29.0,31.8,28.92,30.36,22375.0],["2016-06-21",30.44,30.44,27.52,28.44,31400.0],["2016-06-22",28.92,30.36,28.04,29.48,24650.0],["2016-06-23",29.84,31.04,29.64,30.44,36800.0],["2016-06-24",29.0,30.8,28.26,29.0,491325.0],["2016-06-27",28.28,29.04,26.4,26.92,34475.0],["2016-06-28",27.24,30.32,27.24,29.28,38175.0],["2016-06-29",29.76,31.0,28.86,30.24,24750.0],["2016-06-30",30.44,30.68,29.28,29.76,19000.0],["2016-07-01",29.8,30.96,29.8,30.6,23225.0],["2016-07-05",30.28,33.6,30.28,33.04,27675.0],["2016-07-06",33.2,36.0,33.12,35.64,43050.0],["2016-07-07",35.92,36.24,32.64,33.44,42450.0],["2016-07-08",33.56,35.24,32.28,34.28,30750.0],["2016-07-11",34.52,35.72,33.8,34.16,28175.0],["2016-07-12",34.56,35.28,33.36,34.04,32325.0],["2016-07-13",34.52,34.52,31.24,31.56,39750.0],["2016-07-14",31.88,32.48,31.08,32.04,22325.0],["2016-07-15",32.44,33.28,31.48,33.04,18175.0],["2016-07-18",33.16,33.4,32.24,32.68,18175.0],["2016-07-19",32.84,33.44,32.28,33.0,14525.0],["2016-07-20",32.76,34.6,32.12,34.44,14050.0],["2016-07-21",34.56,35.6,34.4,35.52,21800.0],["2016-07-22",35.56,36.8,35.16,36.0,15550.0],["2016-07-25",36.44,37.08,35.28,37.0,29050.0],["2016-07-26",36.84,39.48,36.84,39.0,62625.0],["2016-07-27",39.0,39.28,38.4,39.04,21950.0],["2016-07-28",39.2,39.6,37.5,37.96,21600.0],["2016-07-29",37.92,38.4,37.6,37.92,25625.0],["2016-08-01",29.64,32.58,26.32,26.76,460425.0],["2016-08-02",26.6,26.86,25.84,26.56,259875.0],["2016-08-03",26.56,27.68,26.12,27.52,130600.0],["2016-08-04",27.88,27.96,26.46,26.88,49100.0],["2016-08-05",27.08,27.28,26.48,27.28,53550.0],["2016-08-08",27.08,27.92,26.76,27.16,38550.0],["2016-08-09",27.2,27.52,27.0,27.04,114425.0],["2016-08-10",27.0,27.24,25.68,26.76,63275.0],["2016-08-11",26.76,27.16,26.4,27.08,25350.0],["2016-08-12",27.08,27.72,27.0,27.56,24125.0],["2016-08-15",27.6,28.2,27.48,27.76,34575.0],["2016-08-16",27.6,28.08,27.24,27.56,108200.0],["2016-08-17",27.02,27.68,27.02,27.64,33575.0],["2016-08-18",27.56,27.8,27.32,27.56,39300.0],["2016-08-19",27.36,27.76,26.92,27.36,57525.0],["2016-08-22",27.48,28.0,27.48,28.0,46225.0],["2016-08-23",28.04,28.4,27.8,27.96,50050.0],["2016-08-24",27.68,29.04,27.04,27.32,105025.0],["2016-08-25",27.48,27.76,26.6,27.12,62425.0],["2016-08-26",26.24,27.8,26.24,27.0,26850.0],["2016-08-29",26.92,28.08,26.44,27.8,38725.0],["2016-08-30",27.64,28.68,27.12,28.44,182850.0],["2016-08-31",28.72,28.72,28.0,28.4,34825.0],["2016-09-01",28.52,28.68,27.8,28.68,34025.0],["2016-09-02",28.88,29.012,28.12,28.52,32200.0],["2016-09-06",28.64,29.04,28.48,29.04,25275.0],["2016-09-07",29.16,29.64,28.92,29.32,28900.0],["2016-09-08",29.16,29.304,28.32,28.84,37100.0],["2016-09-09",28.48,29.08,27.52,27.52,34950.0],["2016-09-12",27.44,29.336,27.36,29.32,27150.0],["2016-09-13",28.88,29.0,27.76,28.48,29000.0],["2016-09-14",28.4,33.0,28.12,32.08,437725.0],["2016-09-15",32.2,32.6,30.68,31.96,187550.0],["2016-09-16",32.04,33.88,31.856,33.24,123050.0],["2016-09-19",33.64,34.12,33.0,33.88,70750.0],["2016-09-20",35.6,36.0,34.88,35.4,100150.0],["2016-09-21",35.64,35.64,34.44,35.44,68025.0],["2016-09-22",35.52,35.92,34.76,35.6,48100.0],["2016-09-23",35.4,35.832,35.0,35.04,26475.0],["2016-09-26",35.24,35.6,34.6,35.0,46550.0],["2016-09-27",35.0,37.76,34.64,37.6,104125.0],["2016-09-28",37.8,38.0,36.48,37.96,43675.0],["2016-09-29",38.04,39.12,36.72,37.04,79850.0],["2016-09-30",37.12,38.8,36.8,37.92,51100.0],["2016-10-03",37.92,38.0,37.004,37.44,23475.0],["2016-10-04",37.64,38.4,36.6,36.96,32050.0],["2016-10-05",36.96,38.04,36.84,37.92,22250.0],["2016-10-06",38.04,38.28,36.44,36.84,25425.0],["2016-10-07",37.04,37.04,35.872,36.08,22550.0],["2016-10-10",34.0,34.4,32.52,33.28,151275.0],["2016-10-11",33.0,33.68,31.6,32.12,46250.0],["2016-10-12",32.0,32.2,30.14,30.4,62900.0],["2016-10-13",30.12,32.276,29.4,31.6,68625.0],["2016-10-14",32.12,32.24,30.6,30.92,47425.0],["2016-10-17",30.8,32.0,30.4,31.8,35200.0],["2016-10-18",32.2,32.2,31.2,31.6,23525.0],["2016-10-19",31.8,32.06,30.8,31.6,27575.0],["2016-10-20",31.4,31.8,30.8,31.0,23725.0],["2016-10-21",30.6,31.4,30.6,31.0,18050.0],["2016-10-24",31.4,31.4,30.6,31.0,11200.0],["2016-10-25",30.8,30.8,30.0,30.4,20225.0],["2016-10-26",30.4,31.4,29.6,30.4,25225.0],["2016-10-27",30.8,31.6,29.4,29.4,17975.0],["2016-10-28",29.0,29.4,28.0,28.6,26350.0],["2016-10-31",28.4,28.6,27.8,28.0,29325.0],["2016-11-01",28.0,29.4,28.0,28.4,21750.0],["2016-11-02",28.4,28.8,27.6,27.8,33300.0],["2016-11-03",28.0,28.0,24.2,24.2,85000.0],["2016-11-04",24.4,26.2,24.228,25.0,45200.0],["2016-11-07",25.8,27.0,25.4,26.4,31100.0],["2016-11-08",26.2,27.0,25.6,26.8,82975.0],["2016-11-09",28.0,31.8,27.4,27.8,149475.0],["2016-11-10",28.0,29.8,27.2,28.0,63300.0],["2016-11-11",28.2,28.6,27.4,28.2,64775.0],["2016-11-14",28.2,29.8,27.2,28.0,116675.0],["2016-11-15",28.0,28.86,27.2,27.6,60650.0],["2016-11-16",27.2,28.4,27.2,27.8,65650.0],["2016-11-17",28.0,28.0,25.2,26.0,159175.0],["2016-11-18",26.4,26.4,25.0,25.8,200100.0],["2016-11-21",26.0,26.956,25.4,26.2,94500.0],["2016-11-22",26.2,26.6,24.0,24.8,103825.0],["2016-11-23",24.4,25.0,23.4,24.2,163075.0],["2016-11-25",24.0,24.4,23.8,24.0,53350.0],["2016-11-28",24.2,27.8,23.7,25.0,209400.0],["2016-11-29",25.0,25.8,24.2,25.2,67650.0],["2016-11-30",25.2,25.8,23.8,25.6,103100.0],["2016-12-01",26.2,26.4,24.4,25.8,77375.0],["2016-12-02",26.2,27.2,25.8,26.8,61325.0],["2016-12-05",27.2,27.58,25.4,25.8,73775.0],["2016-12-06",26.4,28.8,25.4,28.8,106575.0],["2016-12-07",29.2,29.2,26.4,27.2,89425.0],["2016-12-08",27.0,28.0,26.6,27.8,80550.0],["2016-12-09",28.0,29.0,27.0,27.2,67000.0],["2016-12-12",27.2,27.2,25.6,26.6,136550.0],["2016-12-13",27.0,27.0,25.2,26.0,132325.0],["2016-12-14",26.2,26.6,25.0,26.0,126650.0],["2016-12-15",26.2,27.0,25.9,26.6,96975.0],["2016-12-16",26.6,28.2,26.0,28.0,344550.0],["2016-12-19",27.6,28.58,26.8,27.0,83725.0],["2016-12-20",28.0,28.0,26.2,27.4,90950.0],["2016-12-21",27.8,28.0,26.4,28.0,66900.0],["2016-12-22",28.0,29.4,26.8,27.4,111200.0],["2016-12-23",27.2,29.0,27.2,29.0,46725.0],["2016-12-27",29.2,29.6,28.4,28.8,58900.0],["2016-12-28",28.6,28.8,25.6,25.8,114800.0],["2016-12-29",26.4,27.4,26.0,26.0,87725.0],["2016-12-30",26.0,26.0,24.216,24.4,160675.0],["2017-01-03",8.8,8.8,6.6,7.0,4539325.0],["2017-01-04",7.4,7.4,7.0,7.2,1055975.0],["2017-01-05",7.0,7.2,6.6,6.6,662675.0],["2017-01-06",6.8,7.0,6.8,6.8,447350.0],["2017-01-09",6.8,7.4,6.8,7.0,807900.0],["2017-01-10",7.4,7.6,7.0,7.0,534775.0],["2017-01-11",7.2,7.2,6.8,6.9,515625.0],["2017-01-12",7.0,7.0,6.8,6.8,233625.0],["2017-01-13",7.0,7.2,6.8,7.1,318075.0],["2017-01-17",7.2,7.2,6.8,6.8,229775.0],["2017-01-18",7.0,7.0,6.8,6.9,148975.0],["2017-01-19",6.8,7.0,6.8,6.8,291800.0],["2017-01-20",7.0,7.0,6.4,6.6,352300.0],["2017-01-23",6.4,6.6,6.0,6.1,410975.0],["2017-01-24",6.0,6.2,6.0,6.1,151025.0],["2017-01-25",6.2,6.2,6.0,6.1,104400.0],["2017-01-26",6.0,6.2,6.0,6.2,117325.0],["2017-01-27",6.0,6.4,6.0,6.3,165175.0],["2017-01-30",6.2,6.4,6.0,6.2,159650.0],["2017-01-31",6.2,6.4,6.0,6.4,96850.0],["2017-02-01",6.4,6.4,6.2,6.3,57675.0],["2017-02-02",6.2,6.4,6.2,6.3,42375.0],["2017-02-03",6.2,6.6,6.2,6.6,108925.0],["2017-02-06",6.6,6.8,6.6,6.8,101025.0],["2017-02-07",6.6,6.832,6.6,6.8,120300.0],["2017-02-08",6.8,6.8,6.4,6.6,257750.0],["2017-02-09",6.6,6.6,6.4,6.6,56000.0],["2017-02-10",6.6,6.6,6.4,6.5,129475.0],["2017-02-13",6.6,6.6,6.4,6.6,84175.0],["2017-02-14",6.6,6.6,6.4,6.6,125075.0],["2017-02-15",6.4,6.6,6.4,6.5,48700.0],["2017-02-16",6.6,6.6,6.4,6.4,44225.0],["2017-02-17",6.4,6.6,6.4,6.5,39500.0],["2017-02-21",6.6,6.6,6.2,6.4,118725.0],["2017-02-22",6.2,6.4,6.2,6.3,53575.0],["2017-02-23",6.2,6.4,6.2,6.2,50850.0],["2017-02-24",6.2,6.4,6.2,6.3,77350.0],["2017-02-27",6.4,6.4,6.2,6.4,91950.0],["2017-02-28",6.4,6.4,6.2,6.4,37200.0],["2017-03-01",6.4,6.4,6.2,6.3,80400.0],["2017-03-02",6.4,6.4,6.2,6.3,84125.0],["2017-03-03",6.2,6.4,6.2,6.3,130300.0],["2017-03-06",6.4,6.4,6.2,6.2,128975.0],["2017-03-07",6.2,6.4,6.2,6.2,76325.0],["2017-03-08",6.2,6.4,6.2,6.2,173325.0],["2017-03-09",6.4,6.4,6.2,6.2,51125.0],["2017-03-10",6.4,7.8,6.2,6.8,1633175.0],["2017-03-13",7.2,7.4,6.6,7.1,668950.0],["2017-03-14",7.4,7.4,6.8,7.0,421575.0],["2017-03-15",7.0,7.2,6.8,6.9,166925.0],["2017-03-16",7.2,7.4,7.0,7.4,430250.0],["2017-03-17",7.4,7.6,7.4,7.5,263125.0],["2017-03-20",7.4,7.6,6.8,7.0,329150.0],["2017-03-21",6.8,7.2,6.6,6.6,271950.0],["2017-03-22",6.6,7.0,6.4,6.9,482350.0],["2017-03-23",7.0,7.0,6.8,7.0,65700.0],["2017-03-24",7.0,7.4,6.8,7.2,125175.0],["2017-03-27",7.4,7.4,7.2,7.4,154250.0],["2017-03-28",7.4,7.6,7.2,7.6,183050.0],["2017-03-29",7.8,8.0,7.6,7.8,304775.0],["2017-03-30",8.2,8.8,8.0,8.6,693225.0],["2017-03-31",8.4,8.4,7.6,8.0,349225.0],["2017-04-03",8.0,8.0,7.6,7.6,132325.0],["2017-04-04",7.6,8.0,7.4,7.8,305000.0],["2017-04-05",7.8,7.8,7.4,7.4,137175.0],["2017-04-06",7.4,7.6,7.2,7.4,175575.0],["2017-04-07",7.4,7.528,7.0,7.2,243475.0],["2017-04-10",7.2,7.6,7.0,7.4,126775.0],["2017-04-11",7.6,7.8,7.4,7.8,132650.0],["2017-04-12",7.8,9.2,7.6,8.2,657700.0],["2017-04-13",8.2,8.8,8.2,8.6,200775.0],["2017-04-17",8.6,9.0,8.6,8.8,169200.0],["2017-04-18",8.8,8.8,8.0,8.4,318325.0],["2017-04-19",8.4,8.5,8.2,8.2,267600.0],["2017-04-20",8.2,8.4,7.8,7.9,212150.0],["2017-04-21",8.0,8.0,7.4,7.8,205450.0],["2017-04-24",7.8,7.8,7.4,7.8,114725.0],["2017-04-25",7.8,8.2,7.6,7.9,141225.0],["2017-04-26",8.0,8.4,7.996,8.4,138125.0],["2017-04-27",8.4,8.6,8.2,8.3,111900.0],["2017-04-28",8.4,8.4,8.0,8.0,84600.0],["2017-05-01",8.0,8.2,7.8,7.8,122675.0],["2017-05-02",7.8,8.0,7.4,7.8,130600.0],["2017-05-03",7.8,7.8,7.4,7.4,84500.0],["2017-05-04",7.6,7.6,7.4,7.5,69650.0],["2017-05-05",7.4,7.6,6.8,7.0,262100.0],["2017-05-08",7.0,7.6,7.0,7.4,77950.0],["2017-05-09",7.6,7.6,7.2,7.3,125875.0],["2017-05-10",7.0,7.2,6.6,7.0,329975.0],["2017-05-11",7.0,7.0,6.4,6.6,183800.0],["2017-05-12",6.6,6.9,6.54,6.6,115050.0],["2017-05-15",6.8,7.4,6.78,7.3,364125.0],["2017-05-16",7.4,7.4,7.2,7.4,89450.0],["2017-05-17",7.4,7.4,7.0,7.0,80325.0],["2017-05-18",7.0,7.0,6.8,6.8,66275.0],["2017-05-19",6.8,7.2,6.8,7.0,93825.0],["2017-05-22",7.2,7.2,7.0,7.2,48400.0],["2017-05-23",7.2,7.4,7.0,7.3,174625.0],["2017-05-24",7.4,7.4,7.2,7.2,67575.0],["2017-05-25",7.2,7.4,7.0,7.0,83425.0],["2017-05-26",7.0,7.2,7.0,7.0,40625.0],["2017-05-30",7.0,7.1,6.6,6.6,144925.0],["2017-05-31",6.8,7.0,6.7,6.8,74600.0],["2017-06-01",6.8,7.0,6.6,6.8,47250.0],["2017-06-02",6.8,7.2,6.8,6.9,71450.0],["2017-06-05",7.0,7.2,6.8,7.1,88975.0],["2017-06-06",7.0,7.2,6.8,7.0,130650.0],["2017-06-07",7.0,7.2,7.0,7.2,58425.0],["2017-06-08",7.2,7.2,7.0,7.1,39150.0],["2017-06-09",7.2,7.4,7.0,7.2,118000.0],["2017-06-12",7.4,7.4,7.0,7.0,102475.0],["2017-06-13",7.2,7.4,7.0,7.4,122825.0],["2017-06-14",7.6,7.8,7.4,7.8,260600.0],["2017-06-15",7.8,7.8,7.6,7.7,89425.0],["2017-06-16",7.6,7.8,7.4,7.5,100400.0],["2017-06-19",7.6,7.6,7.4,7.6,89200.0],["2017-06-20",7.6,7.604,7.0,7.2,266100.0],["2017-06-21",7.4,7.4,7.2,7.3,109950.0],["2017-06-22",7.4,7.6,7.3,7.6,121575.0],["2017-06-23",7.6,7.7,7.2,7.2,544125.0],["2017-06-26",7.6,7.8,7.4,7.6,151650.0],["2017-06-27",7.6,8.0,7.4,7.8,295400.0],["2017-06-28",7.8,8.0,7.4,7.4,247450.0],["2017-06-29",7.4,7.8,7.4,7.6,283450.0],["2017-06-30",7.6,7.8,7.4,7.6,217400.0],["2017-07-03",7.6,7.7,7.2,7.3,93575.0],["2017-07-05",7.2,7.308,7.0,7.0,308450.0],["2017-07-06",7.0,7.2,6.6,6.8,254400.0],["2017-07-07",7.0,7.2,6.8,6.9,635900.0],["2017-07-10",3.8,4.0,3.4,3.8,2663875.0],["2017-07-11",4.08,4.2,3.732,3.84,561300.0],["2017-07-12",3.724,3.8,3.6,3.76,470950.0],["2017-07-13",3.692,3.78,3.6,3.6,296100.0],["2017-07-14",3.6,3.8,3.6,3.72,352700.0],["2017-07-17",3.88,4.2,3.852,4.2,458525.0],["2017-07-18",4.2,4.2,4.04,4.08,194525.0],["2017-07-19",4.16,4.16,4.0,4.0,148600.0],["2017-07-20",4.0,4.2,3.96,4.12,184725.0],["2017-07-21",4.12,4.12,3.84,3.996,206950.0],["2017-07-24",4.0,4.04,3.9,3.992,240450.0],["2017-07-25",3.98,4.04,3.924,3.96,173575.0],["2017-07-26",3.944,3.992,3.648,3.824,350775.0],["2017-07-27",3.84,3.88,3.68,3.8,193800.0],["2017-07-28",3.68,3.8,3.68,3.756,113775.0],["2017-07-31",3.76,3.768,3.604,3.652,269600.0],["2017-08-01",3.62,3.708,3.56,3.696,255575.0],["2017-08-02",3.64,3.692,3.56,3.6,218900.0],["2017-08-03",3.64,3.76,3.64,3.728,260625.0],["2017-08-04",3.8,3.96,3.72,3.9,268500.0],["2017-08-07",3.92,4.16,3.92,4.16,250975.0],["2017-08-08",4.2,4.36,4.16,4.2,181475.0],["2017-08-09",4.2,4.2,3.88,3.996,313350.0],["2017-08-10",4.0,4.0,3.86,3.88,102500.0],["2017-08-11",3.82,3.996,3.764,3.96,100050.0],["2017-08-14",3.992,4.0,3.8,3.84,122150.0],["2017-08-15",3.848,4.04,3.84,3.984,99750.0],["2017-08-16",4.0,4.0,3.88,3.932,87425.0],["2017-08-17",3.88,3.96,3.792,3.8,47850.0],["2017-08-18",3.812,3.92,3.74,3.92,71950.0],["2017-08-21",3.912,3.92,3.76,3.84,88400.0],["2017-08-22",3.84,4.0,3.82,3.92,94275.0],["2017-08-23",3.912,4.4,3.912,4.32,209975.0],["2017-08-24",4.4,4.4,4.12,4.16,128425.0],["2017-08-25",4.2,4.2,4.0,4.12,51675.0],["2017-08-28",4.2,4.32,4.08,4.08,52425.0],["2017-08-29",4.16,4.16,4.0,4.08,60850.0],["2017-08-30",4.08,4.2,3.884,3.996,108525.0],["2017-08-31",3.92,4.2,3.92,4.08,149625.0],["2017-09-01",4.16,4.16,3.96,4.08,73075.0],["2017-09-05",4.04,4.2,3.96,4.08,108475.0],["2017-09-06",4.0,4.24,4.0,4.04,108350.0],["2017-09-07",4.12,4.32,4.04,4.12,180250.0],["2017-09-08",4.2,4.2,4.148,4.16,45300.0],["2017-09-11",4.2,4.24,4.0,4.08,85600.0],["2017-09-12",4.112,4.2,4.08,4.2,334025.0],["2017-09-13",4.0,5.12,3.84,4.88,2354025.0],["2017-09-14",4.76,5.36,4.44,5.04,920200.0],["2017-09-15",5.16,5.64,4.88,5.24,973550.0],["2017-09-18",5.48,5.68,5.12,5.24,425425.0],["2017-09-19",5.2,5.48,5.02,5.44,222600.0],["2017-09-20",5.4,6.12,5.28,5.64,413775.0],["2017-09-21",5.72,6.2,5.7,6.08,465000.0],["2017-09-22",6.16,6.28,5.84,6.2,342750.0],["2017-09-25",6.2,6.84,6.12,6.56,601175.0],["2017-09-26",6.6,7.08,6.44,6.64,448575.0],["2017-09-27",6.72,6.92,6.6,6.88,393800.0],["2017-09-28",6.96,7.08,6.64,6.88,268575.0],["2017-09-29",6.92,7.32,6.68,7.12,316875.0],["2017-10-02",7.12,8.04,7.08,7.76,475450.0],["2017-10-03",7.8,8.16,7.76,8.16,280625.0],["2017-10-04",8.0,8.44,7.96,8.16,163675.0],["2017-10-05",8.24,14.2,8.16,12.12,2972800.0],["2017-10-06",11.0,12.76,10.12,10.48,1123125.0],["2017-10-09",10.92,10.96,9.72,10.64,242050.0],["2017-10-10",10.8,11.8,10.8,11.0,263450.0],["2017-10-11",10.84,11.26,10.28,11.08,191600.0],["2017-10-12",11.0,11.92,10.72,11.8,354800.0],["2017-10-13",13.64,15.2,10.08,10.96,3804675.0],["2017-10-16",10.24,11.08,9.6,10.36,373575.0],["2017-10-17",10.2,10.48,8.52,8.88,325025.0],["2017-10-18",9.04,9.6,9.0,9.2,140825.0],["2017-10-19",9.08,10.36,9.08,9.32,331200.0],["2017-10-20",9.32,9.76,9.228,9.52,122975.0],["2017-10-23",9.4,10.6,9.4,9.88,237375.0],["2017-10-24",9.88,10.16,9.44,9.64,109475.0],["2017-10-25",9.6,9.96,9.32,9.72,66725.0],["2017-10-26",9.64,10.0,9.18,9.88,130150.0],["2017-10-27",10.0,10.12,9.64,10.12,90850.0],["2017-10-30",9.96,10.8,9.96,10.32,82700.0],["2017-10-31",10.44,10.6,10.06,10.08,106550.0],["2017-11-01",10.2,10.36,9.952,10.08,81900.0],["2017-11-02",10.0,10.24,9.2,9.56,77325.0],["2017-11-03",9.48,10.2,9.04,9.6,114925.0],["2017-11-06",9.72,10.32,9.72,10.2,40075.0],["2017-11-07",10.2,10.28,9.8,9.92,42100.0],["2017-11-08",10.0,10.36,9.764,10.32,31525.0],["2017-11-09",10.0,10.6,9.8,10.12,86750.0],["2017-11-10",10.2,11.16,10.2,10.88,109900.0],["2017-11-13",10.88,11.92,10.88,11.48,140850.0],["2017-11-14",11.2,11.8,9.8,9.8,122125.0],["2017-11-15",9.8,10.2,9.4,9.68,121900.0],["2017-11-16",9.8,10.6,9.8,9.92,59875.0],["2017-11-17",9.88,10.376,9.8,9.88,49275.0],["2017-11-20",9.88,10.08,9.8,9.8,37375.0],["2017-11-21",9.92,10.12,9.0,9.48,84000.0],["2017-11-22",9.6,9.98,9.44,9.92,48950.0],["2017-11-24",9.92,10.0,9.52,9.8,20400.0],["2017-11-27",9.68,10.0,9.48,9.76,32075.0],["2017-11-28",9.72,9.8,9.32,9.56,44925.0],["2017-11-29",9.4,9.652,9.04,9.24,32575.0],["2017-11-30",9.36,9.48,8.72,9.24,72075.0],["2017-12-01",9.36,9.52,9.0,9.36,49700.0],["2017-12-04",9.4,9.52,8.64,9.12,68075.0],["2017-12-05",9.04,9.24,8.8,8.84,30450.0],["2017-12-06",8.76,9.04,7.844,9.04,138700.0],["2017-12-07",9.12,9.96,8.92,9.92,120250.0],["2017-12-08",9.84,10.4,9.12,10.28,96375.0],["2017-12-11",10.36,10.36,9.64,9.68,40225.0],["2017-12-12",9.76,9.988,9.28,9.76,43925.0],["2017-12-13",9.8,9.8,9.2,9.24,63250.0],["2017-12-14",9.2,9.88,9.08,9.76,52775.0],["2017-12-15",9.8,9.88,9.48,9.56,32075.0],["2017-12-18",9.6,10.0,9.56,9.8,25275.0],["2017-12-19",9.8,9.96,9.68,9.8,45025.0],["2017-12-20",9.8,10.12,9.56,10.04,91250.0],["2017-12-21",9.88,10.24,9.64,10.12,41600.0],["2017-12-22",10.0,11.16,10.0,10.96,133350.0],["2017-12-26",11.04,11.18,10.5,10.6,55150.0],["2017-12-27",10.4,10.56,10.08,10.36,40825.0],["2017-12-28",10.24,10.872,10.08,10.64,74400.0],["2017-12-29",10.6,11.48,10.44,10.44,259925.0],["2018-01-02",10.8,11.96,10.44,11.68,224050.0],["2018-01-03",11.72,12.92,11.68,12.8,242175.0],["2018-01-04",13.0,13.0,11.8,12.16,98550.0],["2018-01-05",10.86,13.4,9.64,12.5,186600.0],["2018-01-08",12.39,12.75,10.78,12.55,295900.0],["2018-01-09",11.75,12.59,11.71,12.24,130000.0],["2018-01-10",12.22,12.47,11.92,12.24,117400.0],["2018-01-11",12.35,12.45,12.07,12.36,260300.0],["2018-01-12",12.3,12.76,11.745,12.29,299200.0],["2018-01-16",12.29,12.3,11.57,11.88,251100.0],["2018-01-17",11.95,12.59,11.865,12.05,182000.0],["2018-01-18",12.08,12.585,11.89,12.0,218900.0],["2018-01-19",12.05,16.0,11.89,12.65,932700.0],["2018-01-22",12.79,14.31,12.79,13.27,276000.0],["2018-01-23",13.25,15.39,13.135,15.19,404200.0],["2018-01-24",15.46,16.2,14.01,15.9,2525900.0],["2018-01-25",16.0,16.0,15.02,15.04,496300.0],["2018-01-26",15.25,17.45,15.232,16.64,580500.0],["2018-01-29",16.4,18.88,16.171,18.32,624100.0],["2018-01-30",18.74,19.32,17.0,17.28,1114200.0],["2018-01-31",17.62,19.07,17.15,19.04,911800.0],["2018-02-01",18.9,19.783,18.43,19.19,417600.0],["2018-02-02",18.99,19.5,17.81,17.94,492500.0],["2018-02-05",17.5,18.99,16.5,16.62,439500.0],["2018-02-06",16.15,17.39,15.795,16.87,437300.0],["2018-02-07",16.99,18.62,16.99,18.19,229000.0],["2018-02-08",18.21,18.31,16.49,16.82,232900.0],["2018-02-09",17.0,17.462,16.27,16.97,187000.0],["2018-02-12",17.23,18.15,16.93,17.25,241800.0],["2018-02-13",17.01,17.85,16.86,17.85,168100.0],["2018-02-14",17.58,18.5,16.94,17.19,252600.0],["2018-02-15",17.2,18.35,17.0,17.61,192300.0],["2018-02-16",17.62,18.15,16.715,17.19,210700.0],["2018-02-20",16.99,17.49,16.68,16.82,100200.0],["2018-02-21",16.93,17.85,16.93,17.13,148900.0],["2018-02-22",17.36,19.21,17.13,17.82,461300.0],["2018-02-23",18.02,18.4,16.51,18.2,379000.0],["2018-02-26",18.29,18.68,17.54,17.64,140000.0],["2018-02-27",17.73,17.78,16.82,17.01,198900.0],["2018-02-28",17.06,17.5,16.36,16.98,340000.0],["2018-03-01",16.89,17.37,16.41,16.78,237400.0],["2018-03-02",16.73,18.2,16.55,18.13,310700.0],["2018-03-05",18.0,19.97,17.76,19.08,423100.0],["2018-03-06",19.29,19.6,17.05,18.04,408600.0],["2018-03-07",17.49,18.49,17.49,18.07,122300.0],["2018-03-08",18.59,18.59,17.75,17.97,165200.0],["2018-03-09",18.49,18.49,17.53,17.69,406600.0],["2018-03-12",18.0,18.777,17.3,18.08,819100.0],["2018-03-13",18.26,18.675,17.59,18.48,444300.0],["2018-03-14",18.46,18.91,17.743,18.9,274400.0],["2018-03-15",18.9,19.24,17.94,18.04,359400.0],["2018-03-16",18.23,18.59,17.83,17.87,307900.0],["2018-03-19",17.83,18.37,16.21,16.78,622800.0],["2018-03-20",16.74,17.45,16.72,17.11,232100.0],["2018-03-21",17.06,17.53,17.0,17.21,147100.0],["2018-03-22",17.03,17.55,16.75,17.07,140700.0],["2018-03-23",17.15,17.41,16.29,17.05,244700.0],["2018-03-26",17.35,17.79,16.861,17.6,105500.0],["2018-03-27",17.61,17.84,17.005,17.33,249800.0],["2018-03-28",17.39,17.9,16.72,17.35,233200.0],["2018-03-29",17.42,18.82,17.07,18.75,378900.0],["2018-04-02",18.56,20.6,16.81,17.16,1137900.0],["2018-04-03",17.61,17.88,16.9,17.19,229800.0],["2018-04-04",16.9,17.87,16.845,17.66,153500.0],["2018-04-05",17.62,18.2,16.05,16.15,407900.0],["2018-04-06",16.0,16.0,13.998,14.58,355400.0],["2018-04-09",14.86,15.819,14.77,15.55,262900.0],["2018-04-10",15.82,16.42,15.1,16.3,333900.0],["2018-04-11",16.25,17.11,16.06,16.58,173700.0],["2018-04-12",16.75,16.935,16.25,16.58,154700.0],["2018-04-13",16.71,16.71,16.26,16.39,99400.0],["2018-04-16",16.56,16.56,16.0,16.23,449400.0],["2018-04-17",16.42,17.06,16.03,16.91,317600.0],["2018-04-18",16.87,17.8,16.66,17.39,378500.0],["2018-04-19",17.24,17.535,17.0,17.1,228100.0],["2018-04-20",17.12,17.39,16.9,17.27,202000.0],["2018-04-23",17.25,17.61,16.53,16.81,103200.0],["2018-04-24",16.95,17.59,16.155,16.41,117100.0],["2018-04-25",16.44,16.6,15.9,16.52,100800.0],["2018-04-26",16.65,17.15,16.3,16.83,57900.0],["2018-04-27",16.92,17.1,16.58,17.06,49700.0],["2018-04-30",17.11,17.39,16.84,17.24,74000.0],["2018-05-01",17.23,17.317,16.94,17.04,177600.0],["2018-05-02",17.05,17.46,16.89,17.2,157100.0],["2018-05-03",17.15,17.31,16.61,16.77,97600.0],["2018-05-04",16.74,16.81,16.4,16.53,84500.0],["2018-05-07",16.75,17.36,16.7,17.3,98400.0],["2018-05-08",17.18,17.61,17.16,17.3,163200.0],["2018-05-09",17.36,17.73,17.36,17.62,109800.0],["2018-05-10",17.73,17.84,17.44,17.8,100400.0],["2018-05-11",17.61,18.19,16.339,17.97,311000.0],["2018-05-14",17.97,19.1,17.95,18.95,353200.0],["2018-05-15",18.72,20.39,17.57,20.0,474000.0],["2018-05-16",20.12,21.87,19.44,21.33,897400.0],["2018-05-17",21.97,22.404,19.61,19.93,866800.0],["2018-05-18",19.98,19.99,19.17,19.9,244700.0],["2018-05-21",19.93,20.5,19.035,19.39,331800.0],["2018-05-22",19.52,20.37,19.52,20.07,210500.0],["2018-05-23",20.0,20.768,19.6,20.64,293500.0],["2018-05-24",20.69,20.99,20.265,20.45,117200.0],["2018-05-25",20.53,20.69,20.24,20.49,178500.0],["2018-05-29",20.38,20.58,19.45,20.0,330500.0],["2018-05-30",20.13,21.47,20.13,20.99,275900.0],["2018-05-31",20.98,21.735,19.05,19.44,813400.0],["2018-06-01",19.62,20.78,19.23,19.85,331800.0],["2018-06-04",19.93,23.05,19.08,23.0,785900.0],["2018-06-05",23.0,24.28,21.66,22.18,747900.0],["2018-06-06",22.22,22.37,21.54,21.87,182700.0],["2018-06-07",21.75,21.75,20.56,21.49,270900.0],["2018-06-08",21.29,22.24,21.29,21.93,226400.0],["2018-06-11",22.0,22.01,20.71,21.08,164600.0],["2018-06-12",21.15,22.0,21.15,21.45,148100.0],["2018-06-13",21.5,21.78,20.83,21.15,181400.0],["2018-06-14",21.25,21.41,20.65,21.17,265900.0],["2018-06-15",21.11,22.09,21.0,21.89,304700.0],["2018-06-18",21.57,22.13,21.15,21.38,212100.0],["2018-06-19",21.09,21.96,20.57,21.82,265700.0],["2018-06-20",21.91,23.02,21.67,22.09,330300.0],["2018-06-21",22.15,22.522,20.01,20.45,396200.0],["2018-06-22",20.46,21.063,19.44,20.42,2906500.0],["2018-06-25",20.43,21.69,19.99,20.61,694900.0],["2018-06-26",20.6,21.751,18.951,20.87,804900.0],["2018-06-27",20.76,20.985,20.08,20.11,303600.0],["2018-06-28",20.05,20.18,18.85,19.25,308600.0],["2018-06-29",19.36,19.82,18.61,19.63,373800.0],["2018-07-02",19.43,19.43,18.335,19.1,161300.0],["2018-07-03",19.17,20.3,18.35,18.89,266700.0],["2018-07-05",19.09,19.43,18.25,18.5,192400.0],["2018-07-06",18.6,19.6,18.51,19.17,258500.0],["2018-07-09",19.18,19.79,18.72,19.68,186100.0],["2018-07-10",20.25,21.49,19.93,21.42,274100.0],["2018-07-11",21.16,21.74,20.88,21.36,261900.0],["2018-07-12",21.6,21.69,20.66,20.84,300200.0],["2018-07-13",20.74,20.77,19.4,19.6,159100.0],["2018-07-16",19.56,19.56,18.82,19.49,148600.0],["2018-07-17",19.39,20.28,19.1,19.99,187000.0],["2018-07-18",19.93,20.05,19.21,19.91,217600.0],["2018-07-19",19.86,20.42,19.745,20.39,174000.0],["2018-07-20",20.39,20.73,19.91,19.98,115400.0],["2018-07-23",20.03,20.33,19.66,19.8,114300.0],["2018-07-24",19.93,20.59,19.69,19.9,476200.0],["2018-07-25",19.9,20.56,19.9,20.47,140400.0],["2018-07-26",20.4,20.79,19.97,20.71,178900.0],["2018-07-27",20.6,20.85,19.91,20.0,540300.0],["2018-07-30",20.0,20.29,19.38,19.68,167500.0],["2018-07-31",19.7,20.57,19.53,20.51,124000.0],["2018-08-01",20.54,21.84,20.415,21.84,270300.0],["2018-08-02",21.61,21.76,20.9,21.26,551900.0],["2018-08-03",21.28,21.5,20.75,21.21,290200.0],["2018-08-06",21.21,21.21,20.65,20.86,352300.0],["2018-08-07",20.98,21.35,20.73,21.24,112500.0],["2018-08-08",21.24,21.73,20.24,21.5,301000.0],["2018-08-09",21.69,22.88,21.48,22.05,524800.0],["2018-08-10",22.15,22.21,21.45,21.86,115500.0],["2018-08-13",21.81,21.82,19.75,20.12,262600.0],["2018-08-14",20.27,20.55,19.38,19.8,419500.0],["2018-08-15",19.67,19.795,19.09,19.39,162400.0],["2018-08-16",19.49,19.93,19.32,19.89,158400.0],["2018-08-17",19.77,20.22,19.55,20.02,75200.0],["2018-08-20",20.16,20.44,19.77,20.32,75300.0],["2018-08-21",20.47,20.87,20.3,20.51,119200.0],["2018-08-22",20.58,21.28,20.58,21.25,178600.0],["2018-08-23",21.11,21.61,20.93,21.55,104500.0],["2018-08-24",21.65,22.05,21.585,21.91,151500.0],["2018-08-27",21.93,22.16,21.475,22.05,159900.0],["2018-08-28",22.09,23.27,21.68,22.28,236500.0],["2018-08-29",22.31,22.95,22.31,22.73,128600.0],["2018-08-30",22.7,23.95,22.67,23.77,168200.0],["2018-08-31",23.76,23.98,23.04,23.85,156500.0],["2018-09-04",23.78,23.78,23.11,23.62,128300.0],["2018-09-05",23.43,23.75,22.48,23.45,142700.0],["2018-09-06",23.54,23.778,23.0,23.3,113200.0],["2018-09-07",23.25,23.75,22.77,23.15,199100.0],["2018-09-10",23.28,24.949,23.28,24.52,251000.0],["2018-09-11",24.5,25.242,24.26,24.56,190100.0],["2018-09-12",24.56,25.078,23.56,23.96,179600.0],["2018-09-13",24.6,25.77,23.95,25.49,452200.0],["2018-09-14",25.45,25.96,24.33,24.44,460800.0],["2018-09-17",24.3,24.38,21.93,22.27,386400.0],["2018-09-18",22.24,23.01,22.24,22.79,152200.0],["2018-09-19",22.77,23.51,22.51,22.84,237800.0],["2018-09-20",22.95,23.9,21.87,23.8,268400.0],["2018-09-21",23.79,23.91,22.99,23.36,697400.0],["2018-09-24",23.42,25.08,23.42,24.77,325200.0],["2018-09-25",24.96,25.865,24.805,25.11,249600.0],["2018-09-26",25.11,25.6,24.7,24.99,147000.0],["2018-09-27",25.02,25.37,24.77,24.87,123400.0],["2018-09-28",24.88,24.94,23.9,24.62,381800.0],["2018-10-01",24.83,25.08,23.38,23.53,342300.0],["2018-10-02",23.63,23.63,21.89,21.9,255000.0],["2018-10-03",21.92,22.29,21.29,21.65,111900.0],["2018-10-04",21.57,21.65,20.5,20.78,273200.0],["2018-10-05",20.83,21.302,19.65,20.28,161300.0],["2018-10-08",20.24,21.01,19.38,20.86,184100.0],["2018-10-09",20.85,21.18,19.68,19.94,249500.0],["2018-10-10",19.93,20.185,19.03,19.08,210300.0],["2018-10-11",19.01,19.54,18.24,18.62,158300.0],["2018-10-12",19.09,19.52,18.49,19.23,131900.0],["2018-10-15",19.2,19.93,19.05,19.73,134600.0],["2018-10-16",19.92,21.08,19.63,21.0,112400.0],["2018-10-17",20.88,21.5,20.26,21.45,151700.0],["2018-10-18",21.23,21.23,19.26,19.34,234400.0],["2018-10-19",19.39,19.8,18.75,18.79,111700.0],["2018-10-22",18.72,18.93,17.09,17.88,438200.0],["2018-10-23",17.24,18.48,17.24,18.26,150400.0],["2018-10-24",18.32,18.5,17.03,17.16,284600.0],["2018-10-25",17.32,18.128,16.94,17.45,306700.0],["2018-10-26",17.21,17.67,16.65,17.4,131100.0],["2018-10-29",17.74,17.97,16.1,16.35,362500.0],["2018-10-30",16.29,17.08,15.43,15.75,519000.0],["2018-10-31",16.02,16.85,15.53,15.84,210200.0],["2018-11-01",15.96,17.179,15.72,16.9,499300.0],["2018-11-02",17.01,18.1,16.505,17.86,175800.0],["2018-11-05",17.87,17.99,16.91,17.35,115100.0],["2018-11-06",17.29,17.83,17.152,17.64,95300.0],["2018-11-07",18.3,19.8,17.925,18.44,323100.0],["2018-11-08",18.53,18.83,17.12,17.46,231700.0],["2018-11-09",17.24,17.68,16.49,17.06,93200.0],["2018-11-12",16.95,16.95,15.41,15.43,193700.0],["2018-11-13",15.6,15.89,14.58,14.73,287500.0],["2018-11-14",14.99,15.11,14.03,14.23,202800.0],["2018-11-15",14.19,14.38,13.72,14.2,270500.0],["2018-11-16",14.14,14.37,13.77,14.25,372300.0],["2018-11-19",14.19,15.18,13.35,13.7,233400.0],["2018-11-20",13.4,14.22,13.06,13.99,114100.0],["2018-11-21",14.12,15.67,13.88,15.07,256500.0],["2018-11-23",14.97,15.66,14.97,15.08,63700.0],["2018-11-26",15.47,16.47,15.465,16.16,842900.0],["2018-11-27",15.5,16.51,14.52,16.35,641300.0],["2018-11-28",16.5,16.95,15.59,16.07,1557500.0],["2018-11-29",16.09,16.65,15.82,16.17,213700.0],["2018-11-30",16.29,16.31,15.79,16.11,182100.0],["2018-12-03",16.33,16.535,15.77,16.03,244000.0],["2018-12-04",15.98,16.3,14.74,14.99,362300.0],["2018-12-06",14.89,15.7,14.51,15.11,383800.0],["2018-12-07",15.09,15.71,14.4,14.54,412300.0],["2018-12-10",14.55,14.59,13.67,14.0,464000.0],["2018-12-11",14.48,15.04,14.29,14.93,364500.0],["2018-12-12",15.05,16.11,14.98,15.9,240000.0],["2018-12-13",16.0,16.0,14.452,15.0,238800.0],["2018-12-14",14.86,15.75,14.86,15.32,179000.0],["2018-12-17",15.14,15.78,14.58,14.7,485600.0],["2018-12-18",14.77,15.16,14.07,14.3,615000.0],["2018-12-19",14.36,14.47,13.12,13.46,213400.0],["2018-12-20",13.21,13.34,11.72,12.14,356700.0],["2018-12-21",12.14,12.27,11.08,11.21,1268100.0],["2018-12-24",11.05,11.66,10.75,11.38,206200.0],["2018-12-26",11.56,13.27,11.455,13.23,301200.0],["2018-12-27",12.92,13.82,12.271,13.78,316400.0],["2018-12-28",13.84,14.915,13.63,14.55,246000.0],["2018-12-31",14.82,15.17,14.43,14.82,560000.0],["2019-01-02",14.58,15.1,14.3,15.1,385700.0],["2019-01-03",15.07,15.58,14.44,15.04,259000.0],["2019-01-04",15.24,16.17,15.05,15.47,177000.0],["2019-01-07",15.74,16.21,15.45,15.95,240500.0],["2019-01-08",15.95,16.22,15.78,16.02,273900.0],["2019-01-09",16.13,16.21,15.62,16.08,132900.0],["2019-01-10",15.92,16.33,15.82,16.2,138300.0],["2019-01-11",16.08,16.28,15.97,16.17,95000.0],["2019-01-14",16.0,16.3,15.74,15.77,142400.0],["2019-01-15",15.78,16.12,15.65,15.98,125600.0],["2019-01-16",16.0,16.27,15.78,15.78,106700.0],["2019-01-17",15.67,16.1,15.55,15.81,92300.0],["2019-01-18",15.9,16.12,15.55,15.94,189700.0],["2019-01-22",15.9,15.9,14.96,15.03,126400.0],["2019-01-23",15.14,15.59,14.67,14.78,123000.0],["2019-01-24",14.78,15.05,14.2,14.68,202500.0],["2019-01-25",14.84,15.09,14.41,15.06,137000.0],["2019-01-28",14.86,14.94,14.435,14.56,104900.0],["2019-01-29",14.57,14.69,13.32,13.45,258400.0],["2019-01-30",13.48,14.0,13.4,13.92,128600.0],["2019-01-31",13.9,14.61,13.9,14.38,142300.0],["2019-02-01",14.4,14.545,14.13,14.3,140200.0],["2019-02-04",14.3,14.94,14.05,14.59,128200.0],["2019-02-05",15.25,16.4,14.83,15.26,407900.0],["2019-02-06",15.27,15.57,14.9,14.97,226100.0],["2019-02-07",14.84,15.105,14.26,14.33,134100.0],["2019-02-08",14.29,15.21,14.28,15.2,158100.0],["2019-02-11",15.38,15.665,15.06,15.43,129400.0],["2019-02-12",15.49,15.595,15.16,15.28,104100.0],["2019-02-13",15.35,15.696,14.91,15.02,130200.0],["2019-02-14",14.94,15.18,14.83,15.1,94600.0],["2019-02-15",15.18,15.38,14.9,15.27,141100.0],["2019-02-19",15.28,15.413,14.85,15.0,122300.0],["2019-02-20",15.03,15.3,14.62,14.77,105800.0],["2019-02-21",14.7,14.78,14.405,14.74,143500.0],["2019-02-22",14.8,15.04,14.76,14.88,87200.0],["2019-02-25",15.13,16.85,15.13,16.61,363500.0],["2019-02-26",16.94,17.97,16.295,16.84,407900.0],["2019-02-27",16.85,17.49,16.44,17.0,170600.0],["2019-02-28",17.0,17.94,16.72,17.41,212300.0],["2019-03-01",17.54,17.59,17.005,17.46,203900.0],["2019-03-04",17.67,17.775,16.74,17.61,299400.0],["2019-03-05",17.62,17.86,16.405,16.48,274000.0],["2019-03-06",16.49,16.85,15.26,15.41,265500.0],["2019-03-07",15.21,15.33,14.39,14.55,160800.0],["2019-03-08",14.54,15.21,14.52,14.68,214200.0],["2019-03-11",14.82,15.57,14.59,15.49,330900.0],["2019-03-12",15.47,15.47,14.95,15.09,293300.0],["2019-03-13",15.31,15.32,15.01,15.1,200700.0],["2019-03-14",15.01,15.43,14.93,15.1,297100.0],["2019-03-15",15.4,17.07,15.4,15.92,1689000.0],["2019-03-18",15.92,17.2,15.48,16.66,478000.0],["2019-03-19",16.71,18.9,16.69,18.5,347100.0],["2019-03-20",18.46,19.48,18.14,18.45,653400.0],["2019-03-21",18.27,19.405,18.02,19.01,409400.0],["2019-03-22",18.91,19.0,17.4,17.47,385100.0],["2019-03-25",17.47,17.57,16.84,17.41,237900.0],["2019-03-26",17.53,17.76,17.33,17.63,207000.0],["2019-03-27",17.61,17.766,16.93,17.02,170900.0],["2019-03-28",17.03,17.31,16.89,17.27,98700.0],["2019-03-29",17.49,17.66,17.09,17.54,128300.0],["2019-04-01",17.69,17.9,17.38,17.64,108000.0],["2019-04-02",17.62,18.55,17.62,18.48,110400.0],["2019-04-03",18.67,19.5,18.49,19.19,207800.0],["2019-04-04",19.14,19.43,18.72,19.27,122100.0],["2019-04-05",19.36,20.18,19.36,19.64,192600.0],["2019-04-08",19.63,20.1,19.24,19.78,105200.0],["2019-04-09",19.67,19.92,18.585,18.75,228800.0],["2019-04-10",18.85,19.26,18.57,19.25,157200.0],["2019-04-11",19.25,19.25,18.01,18.2,145200.0],["2019-04-12",18.37,18.54,17.51,17.72,137000.0],["2019-04-15",17.81,17.9,17.375,17.87,118700.0],["2019-04-16",19.55,20.79,18.56,18.61,1305900.0],["2019-04-17",18.71,19.15,16.408,16.64,536000.0],["2019-04-18",16.5,17.83,16.5,16.9,589400.0],["2019-04-22",17.27,18.26,17.03,17.86,548700.0],["2019-04-23",18.15,20.02,17.8,19.3,512100.0],["2019-04-24",19.26,19.5,18.15,18.26,377700.0],["2019-04-25",18.24,18.72,18.05,18.6,156700.0],["2019-04-26",18.67,19.407,18.34,18.81,946300.0],["2019-04-29",18.97,20.12,18.92,19.81,269100.0],["2019-04-30",19.78,20.14,18.16,18.56,1154600.0],["2019-05-01",18.63,18.79,18.13,18.21,291300.0],["2019-05-02",18.1,18.46,17.88,18.27,146800.0],["2019-05-03",18.41,19.14,18.36,19.01,696200.0],["2019-05-06",18.38,19.54,17.5,19.27,210500.0],["2019-05-07",18.98,19.15,18.32,18.61,805700.0],["2019-05-08",18.57,19.42,18.55,18.96,177900.0],["2019-05-09",18.85,19.27,18.27,18.91,1087500.0],["2019-05-10",18.64,19.68,18.06,18.48,262200.0],["2019-05-13",17.97,18.28,16.92,16.99,621700.0],["2019-05-14",17.05,17.6,16.77,17.3,346600.0],["2019-05-15",17.02,17.465,16.9,17.22,222100.0],["2019-05-16",17.25,17.86,17.125,17.61,466700.0],["2019-05-17",17.36,17.92,17.214,17.48,146400.0],["2019-05-20",17.19,17.89,16.61,17.39,229200.0],["2019-05-21",17.51,17.79,17.14,17.56,285300.0],["2019-05-22",17.56,17.87,16.23,16.45,254700.0],["2019-05-23",16.16,16.37,15.85,16.29,186100.0],["2019-05-24",16.39,16.88,16.39,16.77,274000.0],["2019-05-28",16.95,17.55,16.88,17.44,178000.0],["2019-05-29",17.25,17.38,16.72,17.16,235900.0],["2019-05-30",17.36,17.44,16.41,16.58,163400.0],["2019-05-31",16.21,16.72,16.1,16.33,120200.0],["2019-06-03",16.33,16.57,15.44,15.92,246400.0],["2019-06-04",16.22,16.22,15.5,15.89,260800.0],["2019-06-05",16.03,16.03,15.38,15.49,197400.0],["2019-06-06",15.29,15.58,14.91,15.0,189000.0],["2019-06-07",14.99,15.93,14.86,15.9,234000.0],["2019-06-10",16.03,16.54,15.654,16.5,218400.0],["2019-06-11",16.71,17.1,16.07,16.08,191300.0],["2019-06-12",16.03,16.62,15.912,16.62,109700.0],["2019-06-13",16.7,17.6,16.645,17.0,325400.0],["2019-06-14",16.97,16.995,15.71,16.13,182100.0],["2019-06-17",16.33,17.02,15.84,16.93,219400.0],["2019-06-18",16.58,17.19,16.55,16.92,137500.0],["2019-06-19",16.89,17.42,16.59,17.09,198700.0],["2019-06-20",17.39,17.96,16.91,17.07,168900.0],["2019-06-21",16.98,17.13,16.34,16.94,389500.0],["2019-06-24",16.87,17.073,15.37,15.41,199900.0],["2019-06-25",15.44,16.07,15.255,15.43,188800.0],["2019-06-26",15.51,15.713,14.84,15.02,241100.0],["2019-06-27",15.03,15.7,14.84,15.66,441300.0],["2019-06-28",15.76,15.84,14.84,15.0,1452500.0],["2019-07-01",15.23,15.25,13.9,13.97,346400.0],["2019-07-02",13.97,14.14,13.08,13.89,424500.0],["2019-07-03",13.98,14.01,13.44,13.91,167900.0],["2019-07-05",13.78,14.06,13.5,13.65,402600.0],["2019-07-08",13.55,13.91,13.02,13.13,268300.0],["2019-07-09",13.08,13.64,13.08,13.45,399100.0],["2019-07-10",13.6,13.7,13.11,13.4,163700.0],["2019-07-11",13.43,13.603,12.93,13.25,226600.0],["2019-07-12",13.21,13.66,13.04,13.37,235300.0],["2019-07-15",13.47,13.57,13.11,13.4,188700.0],["2019-07-16",13.4,13.65,13.11,13.11,472600.0],["2019-07-17",13.11,13.32,12.62,12.65,1061500.0],["2019-07-18",12.64,13.14,12.14,12.99,3268600.0],["2019-07-19",13.0,13.245,12.5,12.53,289400.0],["2019-07-22",12.51,12.975,12.32,12.75,214200.0],["2019-07-23",12.84,12.84,12.2,12.25,573700.0],["2019-07-24",12.22,12.78,12.11,12.73,190200.0],["2019-07-25",12.72,12.91,12.2,12.22,374200.0],["2019-07-26",12.3,12.53,12.024,12.51,150900.0],["2019-07-29",12.43,12.56,11.99,12.2,232800.0],["2019-07-30",12.06,12.72,11.89,12.7,231500.0],["2019-07-31",12.69,12.8,12.18,12.18,178700.0],["2019-08-01",12.19,12.59,12.06,12.3,290600.0],["2019-08-02",12.22,12.49,11.73,11.88,277900.0],["2019-08-05",11.57,11.63,11.04,11.3,436600.0],["2019-08-06",11.45,11.73,11.05,11.6,258600.0],["2019-08-07",11.58,12.08,11.18,12.07,166300.0],["2019-08-08",12.15,12.45,11.82,12.12,167500.0],["2019-08-09",12.07,12.18,11.54,11.88,143700.0],["2019-08-12",11.8,11.8,11.19,11.23,165500.0],["2019-08-13",11.18,11.455,10.87,11.42,198700.0],["2019-08-14",11.11,11.7,10.87,11.34,319700.0],["2019-08-15",11.41,11.41,10.98,11.01,172400.0],["2019-08-16",11.06,11.3,11.03,11.25,147500.0],["2019-08-19",11.44,11.44,11.05,11.18,110400.0],["2019-08-20",11.14,11.35,10.9,11.33,149900.0],["2019-08-21",11.4,11.52,11.065,11.46,210600.0],["2019-08-22",11.5,11.78,11.08,11.41,213800.0],["2019-08-23",11.33,11.77,10.99,11.06,273400.0],["2019-08-26",11.19,11.64,10.95,11.63,188400.0],["2019-08-27",11.72,11.83,11.06,11.1,332600.0],["2019-08-28",11.08,11.47,11.07,11.25,178500.0],["2019-08-29",11.4,11.48,10.94,11.18,229200.0],["2019-08-30",11.24,11.24,10.76,10.85,143200.0],["2019-09-03",10.79,11.4,10.77,11.31,485600.0],["2019-09-04",11.41,11.44,10.85,11.12,255300.0],["2019-09-05",11.25,12.07,11.12,11.76,394900.0],["2019-09-06",11.8,12.35,11.62,11.65,312100.0],["2019-09-09",11.72,12.63,11.72,12.41,419300.0],["2019-09-10",12.37,13.15,12.1,13.15,371800.0],["2019-09-11",13.18,13.66,12.97,13.57,266200.0],["2019-09-12",13.76,14.23,13.37,14.09,261400.0],["2019-09-13",14.24,14.85,13.68,14.78,326200.0],["2019-09-16",14.7,14.96,14.05,14.28,301300.0],["2019-09-17",14.12,14.12,13.52,13.93,199800.0],["2019-09-18",14.05,14.05,13.095,13.23,131500.0],["2019-09-19",13.22,13.33,12.85,13.05,114900.0],["2019-09-20",13.03,13.94,12.93,13.85,574000.0],["2019-09-23",14.03,14.44,13.38,13.52,275300.0],["2019-09-24",13.55,13.55,12.48,12.655,162400.0],["2019-09-25",12.68,12.95,12.46,12.55,134300.0],["2019-09-26",12.93,13.17,11.91,11.93,222600.0],["2019-09-27",11.84,12.59,11.66,11.71,215100.0],["2019-09-30",11.72,12.2,10.85,11.65,319600.0],["2019-10-01",11.62,12.32,11.27,11.41,256200.0],["2019-10-02",11.32,11.81,10.875,11.62,196700.0],["2019-10-03",11.63,12.06,11.445,12.04,131600.0],["2019-10-04",12.09,12.26,11.435,11.65,124400.0],["2019-10-07",11.59,11.9,11.54,11.77,94900.0],["2019-10-08",11.64,11.735,11.185,11.39,270200.0],["2019-10-09",11.52,11.52,11.03,11.07,298300.0],["2019-10-10",11.09,11.68,10.865,11.55,267600.0],["2019-10-11",11.75,12.035,11.63,11.77,148700.0],["2019-10-14",11.75,12.03,11.498,11.77,182700.0],["2019-10-15",11.93,12.88,11.86,12.74,437400.0],["2019-10-16",12.74,12.89,12.52,12.7,465400.0],["2019-10-17",12.84,13.12,12.6,13.03,143900.0],["2019-10-18",12.99,13.45,12.945,13.3,211400.0],["2019-10-21",13.41,13.85,13.25,13.65,242700.0],["2019-10-22",13.81,14.37,13.81,14.12,202800.0],["2019-10-23",14.15,14.15,13.21,13.36,137200.0],["2019-10-24",13.37,13.85,12.536,12.91,262900.0],["2019-10-25",12.96,13.55,12.73,13.46,147700.0],["2019-10-28",13.53,13.94,13.34,13.845,107200.0],["2019-10-29",13.82,14.08,13.35,14.0,123300.0],["2019-10-30",13.9,14.052,13.72,14.025,157500.0],["2019-10-31",13.96,14.66,13.9,14.54,251600.0],["2019-11-01",14.64,15.22,14.565,14.81,145100.0],["2019-11-04",14.99,14.99,14.14,14.25,129700.0],["2019-11-05",14.27,14.63,14.04,14.49,72900.0],["2019-11-06",15.47,15.47,14.59,14.85,193900.0],["2019-11-07",14.85,16.18,14.765,15.16,215100.0],["2019-11-08",15.27,16.78,15.16,16.36,171600.0],["2019-11-11",16.36,16.36,15.97,16.1,142900.0],["2019-11-12",16.2,16.33,15.26,15.44,187600.0],["2019-11-13",15.35,15.9,15.35,15.72,142100.0],["2019-11-14",15.7,15.759,14.63,14.685,299100.0],["2019-11-15",14.84,15.03,14.34,14.55,361400.0],["2019-11-18",14.56,15.2,14.473,14.78,144700.0],["2019-11-19",14.85,15.75,14.7,15.45,205700.0],["2019-11-20",15.3,16.1,15.21,15.83,380200.0],["2019-11-21",15.89,16.04,15.572,16.03,89500.0],["2019-11-22",16.1,16.68,16.02,16.62,176900.0],["2019-11-25",16.73,18.03,16.73,17.71,207600.0],["2019-11-26",17.5,17.92,17.26,17.39,332100.0],["2019-11-27",17.46,17.86,17.15,17.25,196700.0],["2019-11-29",17.25,18.16,17.25,17.59,106600.0],["2019-12-02",17.55,18.175,17.01,17.98,348400.0],["2019-12-03",18.11,18.88,18.1,18.35,281300.0],["2019-12-04",18.46,19.25,18.19,19.225,214400.0],["2019-12-05",19.3,19.95,19.13,19.71,300900.0],["2019-12-06",20.15,24.42,20.15,22.365,1002000.0],["2019-12-09",25.5,27.59,21.67,22.98,1504800.0],["2019-12-10",22.98,24.78,22.98,24.23,435100.0],["2019-12-11",23.7,23.725,20.69,20.84,2814400.0],["2019-12-12",20.71,22.01,20.69,21.12,651100.0],["2019-12-13",21.35,22.19,21.19,21.91,691800.0],["2019-12-16",22.24,24.25,22.04,23.5,620400.0],["2019-12-17",23.48,23.51,21.75,22.08,787300.0],["2019-12-18",22.32,22.39,21.25,21.38,503600.0],["2019-12-19",21.45,22.6,21.38,22.47,198400.0],["2019-12-20",22.53,22.927,22.233,22.48,617700.0],["2019-12-23",22.53,23.85,22.11,23.47,302000.0],["2019-12-24",23.33,24.23,23.2,24.1,215900.0],["2019-12-26",24.15,24.458,23.49,23.88,181300.0],["2019-12-27",24.08,24.6,23.678,24.06,376200.0],["2019-12-30",24.08,24.5,22.92,23.12,218800.0],["2019-12-31",23.07,24.03,21.84,22.76,428700.0],["2020-01-02",22.99,23.75,22.3,23.31,690700.0],["2020-01-03",22.78,23.52,22.12,22.23,334100.0],["2020-01-06",21.95,22.523,21.76,22.295,374800.0],["2020-01-07",22.41,23.52,22.2,22.79,577300.0],["2020-01-08",22.79,23.8,22.58,23.75,377800.0],["2020-01-09",24.02,25.33,23.951,24.73,463000.0],["2020-01-10",24.95,25.113,23.84,24.03,315600.0],["2020-01-13",24.03,24.2,22.475,22.7,294800.0],["2020-01-14",22.54,23.305,22.23,22.94,312600.0],["2020-01-15",22.84,23.25,21.19,21.4,457900.0],["2020-01-16",21.73,22.13,21.26,21.45,400500.0],["2020-01-17",21.63,21.74,20.58,20.76,368000.0],["2020-01-21",20.81,21.84,20.43,21.34,263600.0],["2020-01-22",21.4,22.05,21.24,21.32,290600.0],["2020-01-23",21.14,22.07,20.9,21.665,272300.0],["2020-01-24",21.76,22.336,21.41,21.62,289400.0],["2020-01-27",20.62,22.79,20.4,22.425,332800.0],["2020-01-28",22.64,22.86,21.83,22.52,333500.0],["2020-01-29",22.65,22.95,21.81,21.96,315000.0],["2020-01-30",21.81,22.07,21.13,22.01,135400.0],["2020-01-31",21.9,21.94,20.4,20.48,393100.0],["2020-02-03",20.68,21.168,20.68,20.93,432300.0],["2020-02-04",21.37,22.6,21.285,22.25,448000.0],["2020-02-05",22.3,23.41,22.24,22.97,290100.0],["2020-02-06",23.03,23.29,22.21,22.72,244300.0],["2020-02-07",22.61,23.396,22.39,23.005,316200.0],["2020-02-10",22.95,24.39,22.86,23.89,334700.0],["2020-02-11",24.0,24.0,23.23,23.47,473900.0],["2020-02-12",23.72,24.96,23.37,24.7,299200.0],["2020-02-13",24.45,24.88,23.29,23.68,359600.0],["2020-02-14",23.52,24.37,22.55,24.02,285700.0],["2020-02-18",24.05,25.18,23.64,25.11,394700.0],["2020-02-19",25.25,25.55,23.9,24.01,401900.0],["2020-02-20",23.89,24.31,23.25,23.77,367200.0],["2020-02-21",23.83,23.83,22.4,22.8,158100.0],["2020-02-24",22.0,22.08,21.395,21.98,260400.0],["2020-02-25",22.24,22.64,20.02,20.15,433300.0],["2020-02-26",20.31,21.405,19.86,20.3,239500.0],["2020-02-27",19.75,19.95,18.55,18.62,327700.0],["2020-02-28",17.78,19.55,17.7,19.49,682700.0],["2020-03-02",19.7,19.934,18.88,19.58,447100.0],["2020-03-03",19.62,19.95,18.52,18.88,736000.0],["2020-03-04",19.41,20.52,18.99,19.78,246800.0],["2020-03-05",19.2,19.97,18.8,19.1,662500.0],["2020-03-06",18.67,19.98,18.66,19.57,740800.0],["2020-03-09",18.21,18.83,17.8,18.04,578400.0],["2020-03-10",18.74,18.74,17.43,18.26,571500.0],["2020-03-11",17.1,18.08,15.24,15.99,726500.0],["2020-03-12",14.65,14.89,12.68,12.72,670500.0],["2020-03-13",13.82,14.36,11.23,13.66,678800.0],["2020-03-16",11.0,13.7,10.63,10.66,452500.0],["2020-03-17",11.06,12.0,10.06,10.22,503400.0],["2020-03-18",9.53,11.005,9.01,9.71,630600.0],["2020-03-19",9.85,12.94,9.62,12.9,779400.0],["2020-03-20",13.6,15.77,12.38,12.99,1026700.0],["2020-03-23",13.14,13.79,12.73,13.54,333600.0],["2020-03-24",14.35,14.65,13.21,13.78,317300.0],["2020-03-25",13.78,15.25,13.78,14.97,378100.0],["2020-03-26",15.11,16.3,15.0,15.5,401300.0],["2020-03-27",15.02,16.36,13.97,14.03,305900.0],["2020-03-30",14.07,14.729,13.49,14.29,368800.0],["2020-03-31",14.15,14.6,13.51,13.95,291500.0],["2020-04-01",13.05,13.74,12.89,13.32,394300.0],["2020-04-02",13.24,14.27,12.765,14.18,585600.0],["2020-04-03",14.13,14.62,13.45,13.78,556000.0],["2020-04-06",14.42,14.72,13.86,14.72,481500.0],["2020-04-07",14.99,15.69,14.42,14.71,391000.0],["2020-04-08",15.08,15.5,14.19,15.49,411400.0],["2020-04-09",15.99,16.11,15.4,15.88,364200.0],["2020-04-13",15.84,16.0,15.27,15.54,188100.0],["2020-04-14",15.87,16.84,15.64,16.47,521200.0],["2020-04-15",16.0,16.17,15.53,15.53,303800.0],["2020-04-16",15.56,15.7,14.84,15.36,329100.0],["2020-04-17",15.63,16.64,15.63,16.11,422500.0],["2020-04-20",15.91,18.13,15.85,17.5,527900.0],["2020-04-21",17.17,17.43,16.31,16.51,353700.0],["2020-04-22",16.97,17.675,16.67,17.1,329600.0],["2020-04-23",17.33,17.64,16.85,17.19,343200.0],["2020-04-24",17.36,17.58,17.0,17.36,252500.0],["2020-04-27",17.97,18.41,17.18,17.53,442500.0],["2020-04-28",18.03,18.03,16.02,16.21,329100.0],["2020-04-29",16.71,16.92,15.18,16.48,648000.0],["2020-04-30",16.17,16.17,14.52,14.8,413200.0],["2020-05-01",14.53,14.9,13.695,14.75,307300.0],["2020-05-04",14.63,15.68,14.22,15.57,232900.0],["2020-05-05",15.88,17.86,15.46,17.0,670300.0],["2020-05-06",16.85,17.542,16.598,17.13,437700.0],["2020-05-07",17.18,17.67,16.59,16.75,288400.0],["2020-05-08",17.12,18.25,16.95,17.61,263300.0],["2020-05-11",17.52,19.43,17.44,19.16,517500.0],["2020-05-12",19.33,20.49,19.2,19.25,612700.0],["2020-05-13",19.36,19.77,17.35,17.71,330400.0],["2020-05-14",17.4,18.37,16.77,17.75,302500.0],["2020-05-15",17.66,19.94,17.02,19.84,362600.0],["2020-05-18",20.67,21.0,18.88,18.96,293400.0],["2020-05-19",18.77,19.32,18.6,19.0,211100.0],["2020-05-20",19.38,20.23,19.195,19.58,398000.0],["2020-05-21",19.58,20.4,19.305,20.28,255100.0],["2020-05-22",20.23,20.47,19.48,19.88,120200.0],["2020-05-26",20.5,20.73,19.76,20.51,342200.0],["2020-05-27",20.88,20.88,19.34,20.02,373200.0],["2020-05-28",20.06,20.19,18.77,18.88,204100.0],["2020-05-29",18.74,19.06,17.74,18.81,527600.0],["2020-06-01",18.82,18.99,18.0,18.27,270600.0],["2020-06-02",18.36,18.925,17.95,18.71,229100.0],["2020-06-03",18.84,18.84,17.75,17.9,239300.0],["2020-06-04",17.73,18.54,17.73,18.2,188800.0],["2020-06-05",18.63,18.98,17.99,18.45,272400.0],["2020-06-08",18.58,19.31,18.39,18.93,331300.0],["2020-06-09",18.86,19.53,18.68,18.71,500000.0],["2020-06-10",18.75,19.09,18.12,18.41,228000.0],["2020-06-11",17.96,18.32,17.09,17.13,450700.0],["2020-06-12",17.6,18.26,16.53,18.13,657000.0],["2020-06-15",17.71,19.52,17.53,19.48,582500.0],["2020-06-16",19.91,19.99,18.68,19.9,592300.0],["2020-06-17",20.17,20.859,20.065,20.45,468700.0],["2020-06-18",20.34,21.61,20.21,20.89,291600.0],["2020-06-19",20.95,22.18,20.7,20.7,1493700.0],["2020-06-22",21.11,22.6,20.35,22.48,430800.0],["2020-06-23",22.8,23.95,22.52,22.61,637300.0],["2020-06-24",22.43,23.14,21.22,21.31,376300.0],["2020-06-25",21.52,22.54,21.275,21.84,894000.0],["2020-06-26",21.7,22.102,21.02,21.11,783400.0],["2020-06-29",21.18,21.69,20.5,21.09,954700.0],["2020-06-30",21.06,21.48,20.0,20.93,613400.0],["2020-07-01",20.86,21.07,19.91,20.5,999600.0],["2020-07-02",21.68,23.49,21.02,22.55,480700.0],["2020-07-06",22.95,23.32,21.95,22.41,401100.0],["2020-07-07",22.38,22.64,21.3,21.51,397400.0],["2020-07-08",21.55,23.0,21.55,22.94,324000.0],["2020-07-09",24.2,26.89,23.23,23.68,1299200.0],["2020-07-10",24.23,24.245,22.23,22.6,406900.0],["2020-07-13",22.72,23.51,22.05,22.17,280700.0],["2020-07-14",22.25,23.37,21.75,23.3,377500.0],["2020-07-15",23.9,24.49,23.33,24.1,345400.0],["2020-07-16",23.72,23.83,23.14,23.72,183200.0],["2020-07-17",23.48,24.14,23.22,23.99,514600.0],["2020-07-20",24.25,25.94,23.85,25.72,444900.0],["2020-07-21",26.1,26.18,24.84,25.26,773800.0],["2020-07-22",25.21,25.49,24.65,25.32,189500.0],["2020-07-23",25.45,25.87,24.58,24.78,511100.0],["2020-07-24",24.3,24.77,23.32,24.14,224500.0],["2020-07-27",24.0,26.47,23.95,26.33,347600.0],["2020-07-28",26.0,26.0,24.43,24.44,220400.0],["2020-07-29",24.78,24.96,23.64,24.03,502100.0],["2020-07-30",23.65,24.9,23.65,24.56,307700.0],["2020-07-31",24.77,24.77,23.19,23.53,301900.0],["2020-08-03",23.75,24.84,23.37,24.82,222100.0],["2020-08-04",24.7,25.0,24.41,24.88,215400.0],["2020-08-05",25.22,25.48,23.6,25.26,405900.0],["2020-08-06",25.83,27.24,25.77,26.44,489200.0],["2020-08-07",26.5,27.73,26.116,26.46,238800.0],["2020-08-10",26.4,28.0,26.26,27.51,292400.0],["2020-08-11",27.45,28.27,26.49,27.18,532100.0],["2020-08-12",27.15,27.72,26.72,27.44,371200.0],["2020-08-13",27.3,29.14,27.3,28.59,293900.0],["2020-08-14",28.67,28.901,26.7,27.49,322600.0],["2020-08-17",27.44,28.47,27.169,28.28,241700.0],["2020-08-18",28.6,28.9,27.94,28.0,201000.0],["2020-08-19",28.06,28.3,27.21,27.57,343000.0],["2020-08-20",27.36,27.5,26.35,26.81,185000.0],["2020-08-21",26.74,26.75,25.7,26.14,254600.0],["2020-08-24",26.42,26.46,24.6,24.89,295700.0],["2020-08-25",24.89,26.67,24.615,26.26,236200.0],["2020-08-26",26.15,26.5,25.67,25.77,137800.0],["2020-08-27",25.73,25.915,24.84,25.22,212700.0],["2020-08-28",25.19,25.62,24.51,25.61,138300.0],["2020-08-31",25.77,26.09,25.37,25.57,244100.0],["2020-09-01",25.42,25.63,24.75,25.1,233900.0],["2020-09-02",25.21,25.21,24.39,24.78,155300.0],["2020-09-03",24.7,24.7,23.0,23.25,283200.0],["2020-09-04",23.36,23.404,21.945,22.87,201300.0],["2020-09-08",22.28,23.81,22.07,23.05,206800.0],["2020-09-09",23.27,24.31,23.27,23.97,116400.0],["2020-09-10",24.59,25.03,23.63,23.68,198800.0],["2020-09-11",23.72,24.08,22.6,23.08,142300.0],["2020-09-14",23.46,24.77,23.46,24.56,309800.0],["2020-09-15",24.99,25.25,23.87,24.27,348300.0],["2020-09-16",24.26,25.21,24.15,24.66,278500.0],["2020-09-17",24.39,24.85,23.9,24.79,121900.0],["2020-09-18",25.05,26.05,24.7,26.04,539100.0],["2020-09-21",25.6,25.721,23.33,23.89,350500.0],["2020-09-22",23.98,24.68,22.99,23.99,497800.0],["2020-09-23",24.1,24.32,22.35,22.81,276800.0],["2020-09-24",22.55,23.3,22.12,22.89,149500.0],["2020-09-25",22.75,23.35,22.54,23.07,189100.0],["2020-09-28",23.17,23.17,22.035,22.51,184600.0],["2020-09-29",22.47,23.195,22.25,23.09,227600.0],["2020-09-30",23.24,23.484,22.77,22.86,184700.0],["2020-10-01",22.87,23.95,22.79,23.64,236300.0],["2020-10-02",22.99,24.37,22.85,23.305,165700.0],["2020-10-05",23.55,25.18,23.55,25.06,212000.0],["2020-10-06",25.28,26.99,24.14,25.6,638300.0],["2020-10-07",25.87,27.12,25.58,26.92,357200.0],["2020-10-08",27.1,27.63,26.8,27.62,372500.0],["2020-10-09",27.91,28.95,27.64,28.51,326100.0],["2020-10-12",28.39,29.18,27.159,28.84,214600.0],["2020-10-13",28.42,29.49,27.72,28.01,435500.0],["2020-10-14",28.11,28.41,27.52,27.88,240400.0],["2020-10-15",27.58,29.51,27.33,29.14,273100.0],["2020-10-16",29.21,30.43,28.65,29.0,346200.0],["2020-10-19",29.79,30.35,27.77,28.16,353500.0],["2020-10-20",28.2,28.861,26.86,27.57,299900.0],["2020-10-21",27.65,28.26,27.317,27.5,131800.0],["2020-10-22",27.52,29.09,27.52,28.81,223400.0],["2020-10-23",28.93,29.02,26.874,28.105,304400.0],["2020-10-26",27.91,28.8,27.75,28.8,141500.0],["2020-10-27",28.94,29.47,28.55,28.87,299000.0],["2020-10-28",28.18,28.18,26.72,27.84,294200.0],["2020-10-29",27.93,29.21,27.405,28.83,309000.0],["2020-10-30",29.405,29.405,27.35,27.94,209500.0],["2020-11-02",28.24,29.168,27.41,28.64,176800.0],["2020-11-03",29.0,29.82,28.19,29.38,266100.0],["2020-11-04",29.77,34.0,29.11,31.5,599600.0],["2020-11-05",31.77,32.215,29.34,30.94,644400.0],["2020-11-06",31.06,31.06,28.5,28.87,218200.0],["2020-11-09",30.15,30.54,28.63,29.45,315600.0],["2020-11-10",29.82,31.97,28.985,31.04,364700.0],["2020-11-11",31.44,31.63,30.56,31.17,228200.0],["2020-11-12",31.17,31.76,30.66,30.95,156400.0],["2020-11-13",31.13,32.6,31.08,31.97,369700.0],["2020-11-16",30.484,32.97,30.484,32.15,554300.0],["2020-11-17",32.01,34.52,31.39,34.3,498500.0],["2020-11-18",34.27,34.925,33.13,33.72,481100.0],["2020-11-19",33.7,35.0,33.7,34.68,566200.0],["2020-11-20",34.42,34.42,31.03,31.205,413100.0],["2020-11-23",32.17,32.471,29.45,29.88,387100.0],["2020-11-24",29.7,30.78,28.14,30.14,730000.0],["2020-11-25",30.32,31.91,30.01,31.12,308100.0],["2020-11-27",31.37,33.19,31.37,32.04,203700.0],["2020-11-30",32.19,32.95,30.36,30.96,415000.0],["2020-12-01",31.3,31.99,30.555,31.85,299800.0],["2020-12-02",32.37,32.81,31.27,32.65,331100.0],["2020-12-03",32.92,34.13,32.783,33.75,428500.0],["2020-12-04",34.16,34.16,31.91,32.08,273000.0],["2020-12-07",32.08,33.66,31.92,33.27,766600.0],["2020-12-08",32.65,33.47,30.64,32.03,805100.0],["2020-12-09",45.8,63.95,45.22,58.74,8365300.0],["2020-12-10",63.99,63.99,57.6,59.35,4827800.0],["2020-12-11",57.83,60.53,56.5,59.57,1492600.0],["2020-12-14",60.82,61.5,55.36,56.07,890800.0],["2020-12-15",58.2,58.72,56.315,58.55,536600.0],["2020-12-16",58.7,59.407,54.51,54.83,692500.0],["2020-12-17",54.4,54.44,49.11,52.73,1153300.0],["2020-12-18",52.36,54.115,50.53,53.63,1800800.0],["2020-12-21",52.88,58.37,50.792,57.11,883700.0],["2020-12-22",57.13,60.07,56.57,59.02,584000.0],["2020-12-23",59.28,62.397,57.59,58.01,720000.0],["2020-12-24",57.94,58.47,54.64,56.7,336000.0],["2020-12-28",57.49,59.109,55.75,56.32,462600.0],["2020-12-29",56.09,57.65,54.7,55.84,611300.0],["2020-12-30",56.25,58.582,55.39,56.05,485500.0],["2020-12-31",56.59,57.155,54.085,54.84,594600.0],["2021-01-04",55.68,57.31,55.29,56.49,700200.0],["2021-01-05",56.47,61.77,55.0,59.03,662800.0],["2021-01-06",58.26,59.0,55.42,58.16,501700.0],["2021-01-07",58.4,60.634,58.32,60.16,618000.0],["2021-01-08",59.74,62.98,55.35,56.92,616600.0],["2021-01-11",56.0,57.46,54.622,55.24,476700.0],["2021-01-12",55.27,56.77,54.67,55.62,376500.0],["2021-01-13",55.49,57.92,54.6,55.49,473300.0],["2021-01-14",55.95,59.33,55.69,58.37,440100.0],["2021-01-15",57.72,58.63,53.16,55.05,582900.0],["2021-01-19",55.33,56.13,53.59,53.63,554200.0],["2021-01-20",54.23,55.065,53.04,53.46,455000.0],["2021-01-21",53.7,54.01,52.01,52.42,372800.0],["2021-01-22",52.12,55.41,51.13,55.0,313800.0],["2021-01-25",54.72,56.95,53.485,56.94,311300.0],["2021-01-26",57.08,57.85,53.39,53.59,312800.0],["2021-01-27",53.13,56.24,50.39,51.85,618200.0],["2021-01-28",53.12,55.3,52.37,54.58,847600.0],["2021-01-29",54.97,57.77,52.05,55.08,615200.0],["2021-02-01",55.09,57.69,54.62,56.68,394800.0],["2021-02-02",56.44,60.53,56.09,59.99,384200.0],["2021-02-03",59.97,61.37,58.267,59.76,236000.0],["2021-02-04",60.37,65.37,59.538,62.32,509700.0],["2021-02-05",65.34,65.348,60.0,64.17,503600.0],["2021-02-08",63.84,67.48,62.94,65.91,389600.0],["2021-02-09",65.9,66.05,61.59,62.3,342700.0],["2021-02-10",62.3,63.06,58.64,60.73,289400.0],["2021-02-11",61.48,61.86,58.725,59.72,397900.0],["2021-02-12",59.36,61.81,58.64,59.87,198400.0],["2021-02-16",59.0,59.47,53.767,54.26,917900.0],["2021-02-17",55.03,56.01,51.37,52.62,690100.0],["2021-02-18",53.89,54.59,51.09,53.72,435200.0],["2021-02-19",54.27,59.85,54.27,57.12,451800.0],["2021-02-22",56.01,57.76,55.04,55.73,295600.0],["2021-02-23",54.28,55.97,51.723,54.67,454600.0],["2021-02-24",54.3,57.49,53.19,55.95,302300.0],["2021-02-25",55.87,56.88,50.75,51.86,492400.0],["2021-02-26",51.94,56.25,50.04,55.58,490100.0],["2021-03-01",56.3,58.71,55.39,55.74,385700.0],["2021-03-02",56.16,57.76,54.59,54.94,619300.0],["2021-03-03",54.83,55.435,52.64,52.93,389600.0],["2021-03-04",52.56,54.95,49.51,50.06,463900.0],["2021-03-05",51.21,52.53,46.94,52.42,458000.0],["2021-03-08",52.7,53.55,47.79,48.66,447500.0],["2021-03-09",50.03,55.26,50.03,53.98,547600.0],["2021-03-10",54.53,57.25,53.07,53.33,472500.0],["2021-03-11",54.24,55.42,52.43,55.24,506200.0],["2021-03-12",54.45,55.33,52.89,53.62,316500.0],["2021-03-15",53.88,58.25,53.85,56.76,372900.0],["2021-03-16",56.6,58.21,55.57,57.13,360500.0],["2021-03-17",56.0,58.72,54.28,57.92,497700.0],["2021-03-18",56.5,58.68,54.5,54.59,555600.0],["2021-03-19",54.57,56.91,54.02,54.68,1476400.0],["2021-03-22",54.33,58.2,54.33,55.31,618000.0],["2021-03-23",54.57,55.125,49.29,49.89,683900.0],["2021-03-24",49.91,50.345,46.23,46.23,407100.0],["2021-03-25",45.32,48.1,44.38,47.67,586700.0],["2021-03-26",47.37,47.37,45.0,46.49,399200.0],["2021-03-29",46.05,46.98,42.91,44.06,462300.0],["2021-03-30",43.55,44.72,41.12,43.34,842400.0],["2021-03-31",43.99,46.75,43.72,44.37,1488400.0],["2021-04-01",46.58,47.885,44.68,45.22,771000.0],["2021-04-05",45.54,47.23,45.0,46.65,344700.0],["2021-04-06",46.63,46.82,42.57,42.88,539800.0],["2021-04-07",42.49,43.86,41.61,41.96,367100.0],["2021-04-08",42.8,44.56,42.38,42.85,318500.0],["2021-04-09",42.4,42.4,37.845,39.41,720000.0],["2021-04-12",39.35,42.0,38.46,40.97,568400.0],["2021-04-13",41.3,42.345,39.91,42.07,483400.0],["2021-04-14",42.44,45.555,42.19,43.53,444200.0],["2021-04-15",43.83,44.63,42.965,43.8,533500.0],["2021-04-16",44.18,44.787,42.925,43.39,467100.0],["2021-04-19",43.04,44.282,40.74,41.34,366400.0],["2021-04-20",40.87,42.545,40.76,42.3,294000.0],["2021-04-21",42.26,43.2,41.17,43.19,289300.0],["2021-04-22",43.12,45.22,42.275,44.5,444600.0],["2021-04-23",44.36,45.6,44.16,44.79,277300.0],["2021-04-26",45.08,46.64,43.88,46.35,238100.0],["2021-04-27",46.8,47.08,45.27,46.67,220000.0],["2021-04-28",46.43,47.24,45.86,46.16,306000.0],["2021-04-29",46.28,46.55,45.06,46.25,277900.0],["2021-04-30",46.0,47.34,45.44,45.84,314300.0],["2021-05-03",46.34,46.915,45.28,45.55,481600.0],["2021-05-04",45.23,45.23,41.99,42.39,517200.0],["2021-05-05",42.57,44.82,42.505,43.87,259300.0],["2021-05-06",43.6,43.87,42.1,43.19,581600.0],["2021-05-07",43.62,45.05,43.12,43.77,170900.0],["2021-05-10",43.38,44.63,42.55,43.35,329200.0],["2021-05-11",40.0,42.38,37.41,42.05,1997400.0],["2021-05-12",41.73,43.11,39.65,41.61,451100.0],["2021-05-13",42.28,43.83,40.47,40.94,364000.0],["2021-05-14",41.0,42.19,39.95,40.91,518700.0],["2021-05-17",40.96,41.48,39.58,40.4,226800.0],["2021-05-18",40.05,43.71,40.05,41.45,210500.0],["2021-05-19",40.95,41.89,40.02,40.43,185000.0],["2021-05-20",40.63,44.31,40.54,42.89,439400.0],["2021-05-21",43.35,43.35,41.51,41.51,216200.0],["2021-05-24",41.97,42.0,40.5,40.84,202100.0],["2021-05-25",40.83,41.8,40.78,40.87,175500.0],["2021-05-26",41.1,42.33,40.875,42.21,187100.0],["2021-05-27",42.57,43.43,41.8,43.2,250300.0],["2021-05-28",43.45,43.95,42.355,42.5,157000.0],["2021-06-01",42.54,42.54,41.375,41.73,171000.0],["2021-06-02",41.73,41.92,40.85,41.64,186600.0],["2021-06-03",41.64,42.84,40.995,42.09,241500.0],["2021-06-04",42.58,43.36,42.1,42.38,218900.0],["2021-06-07",42.6,46.64,42.13,45.1,458600.0],["2021-06-08",44.99,46.88,44.14,46.43,341200.0],["2021-06-09",46.38,47.35,44.96,45.36,202700.0],["2021-06-10",45.28,46.68,45.05,46.19,213300.0],["2021-06-11",46.14,46.24,44.84,46.18,195700.0],["2021-06-14",46.5,47.43,45.81,47.25,309400.0],["2021-06-15",47.39,47.39,45.87,46.5,177500.0],["2021-06-16",46.0,47.68,45.37,46.74,335600.0],["2021-06-17",46.81,47.56,42.96,44.22,365100.0],["2021-06-18",43.46,44.35,42.3,43.01,555100.0],["2021-06-21",43.14,44.57,42.52,43.63,294700.0],["2021-06-22",43.21,45.29,41.8,42.4,413700.0],["2021-06-23",42.34,43.335,41.73,42.99,208800.0],["2021-06-24",43.37,44.02,42.74,43.5,257600.0],["2021-06-25",43.94,44.09,42.405,42.94,476600.0],["2021-06-28",43.41,44.87,43.41,44.14,254800.0],["2021-06-29",44.37,44.48,42.79,43.33,214700.0],["2021-06-30",43.27,44.53,42.72,44.29,346900.0],["2021-07-01",44.01,46.26,44.0,46.23,386100.0],["2021-07-02",46.44,46.91,45.77,46.19,219000.0],["2021-07-06",45.99,46.5,45.11,45.31,346200.0],["2021-07-07",45.24,45.88,44.4,45.18,571500.0],["2021-07-08",44.01,45.32,44.01,44.8,263600.0],["2021-07-09",45.16,46.95,44.43,46.72,332600.0],["2021-07-12",46.8,47.245,45.65,46.47,381600.0],["2021-07-13",46.07,46.42,44.665,45.3,455800.0],["2021-07-14",45.61,45.64,43.18,43.55,748000.0],["2021-07-15",43.23,43.66,42.385,42.9,253900.0],["2021-07-16",43.48,44.645,42.51,43.88,232100.0],["2021-07-19",43.21,44.59,42.17,44.2,330400.0],["2021-07-20",44.61,46.9,44.24,46.82,318600.0],["2021-07-21",46.76,47.09,45.27,46.96,229300.0],["2021-07-22",47.06,49.13,46.66,48.97,333400.0],["2021-07-23",49.48,49.66,45.22,46.07,659200.0],["2021-07-26",45.46,45.61,37.3,38.98,1273400.0],["2021-07-27",37.94,38.87,36.11,37.21,604300.0],["2021-07-28",37.69,39.13,37.25,38.9,355900.0],["2021-07-29",39.14,39.69,37.9,38.04,259200.0],["2021-07-30",37.87,38.811,35.775,35.82,551200.0],["2021-08-02",35.91,37.68,35.91,36.77,287300.0],["2021-08-03",36.78,37.19,35.59,35.96,821500.0],["2021-08-04",35.57,36.32,34.5,35.12,810100.0],["2021-08-05",35.56,36.83,34.5,35.79,778500.0],["2021-08-06",35.93,35.93,33.755,34.74,414400.0],["2021-08-09",34.5,34.83,33.12,33.63,472100.0],["2021-08-10",35.08,37.0,32.42,33.03,541400.0],["2021-08-11",32.76,33.99,32.02,32.3,747700.0],["2021-08-12",32.25,32.62,30.34,30.8,462900.0],["2021-08-13",31.01,31.26,29.6,29.92,511400.0],["2021-08-16",30.75,31.32,29.06,30.0,1403100.0],["2021-08-17",29.51,31.32,29.24,31.16,827900.0],["2021-08-18",30.95,31.35,28.44,28.66,328700.0],["2021-08-19",28.39,28.99,27.26,27.42,495300.0],["2021-08-20",27.33,29.01,26.87,28.2,571000.0],["2021-08-23",28.55,30.63,28.33,30.2,787400.0],["2021-08-24",30.37,30.38,29.29,29.63,323700.0],["2021-08-25",29.46,31.13,29.29,30.92,257200.0],["2021-08-26",30.86,31.9,30.08,30.38,383500.0],["2021-08-27",30.51,32.64,30.16,32.48,394500.0],["2021-08-30",32.75,34.95,32.7,33.65,1082300.0],["2021-08-31",33.43,34.22,32.88,34.21,559400.0],["2021-09-01",34.53,36.7,34.41,36.58,534100.0],["2021-09-02",36.67,37.44,35.875,36.58,584900.0],["2021-09-03",36.24,36.54,35.52,35.92,308200.0],["2021-09-07",36.13,36.47,34.5,35.16,450400.0],["2021-09-08",35.21,36.26,33.5,34.11,296800.0],["2021-09-09",33.88,35.14,33.62,34.46,207300.0],["2021-09-10",34.81,35.56,33.83,35.33,475500.0],["2021-09-13",35.92,36.1,34.39,35.6,360900.0],["2021-09-14",35.21,36.14,34.07,34.15,318400.0],["2021-09-15",34.09,35.34,33.83,34.05,190700.0],["2021-09-16",33.95,34.15,33.05,33.67,368800.0],["2021-09-17",33.96,34.42,33.52,34.2,1004500.0],["2021-09-20",33.49,33.98,32.34,32.44,462000.0],["2021-09-21",32.74,33.19,32.47,32.56,245600.0],["2021-09-22",32.78,33.02,32.19,32.43,184500.0],["2021-09-23",32.82,33.45,32.45,33.0,306900.0],["2021-09-24",32.7,32.94,31.76,32.02,224700.0],["2021-09-27",32.21,33.47,31.45,32.9,253900.0],["2021-09-28",32.45,32.55,30.805,30.96,281500.0],["2021-09-29",31.68,31.68,29.76,29.95,194800.0],["2021-09-30",30.32,31.17,29.69,29.89,267300.0],["2021-10-01",29.79,30.25,29.28,29.99,378600.0],["2021-10-04",30.3,30.495,28.21,29.0,304500.0],["2021-10-05",29.23,29.9,29.0,29.26,270800.0],["2021-10-06",28.9,29.39,28.61,28.96,407000.0],["2021-10-07",29.11,30.12,29.075,29.33,365600.0],["2021-10-08",29.24,29.97,28.68,28.88,181800.0],["2021-10-11",28.91,29.17,28.43,28.54,170100.0],["2021-10-12",28.91,29.17,28.4,29.0,227700.0],["2021-10-13",29.1,29.2,27.88,28.03,193000.0],["2021-10-14",28.22,29.155,27.89,28.6,286700.0],["2021-10-15",29.09,29.67,27.6,27.92,295700.0],["2021-10-18",27.64,28.36,27.29,27.59,274000.0],["2021-10-19",27.97,28.5,27.75,28.14,245400.0],["2021-10-20",29.87,30.3,28.45,28.99,600100.0],["2021-10-21",29.19,29.4,28.69,28.97,267800.0],["2021-10-22",28.73,29.5,28.231,29.39,203100.0],["2021-10-25",29.28,29.94,28.78,29.71,190100.0],["2021-10-26",29.7,29.8,29.17,29.32,133500.0],["2021-10-27",29.17,29.245,28.5,28.92,181800.0],["2021-10-28",28.98,30.21,28.675,30.09,272800.0],["2021-10-29",29.84,30.37,29.309,29.71,295500.0],["2021-11-01",29.79,31.27,29.33,30.98,305800.0],["2021-11-02",30.88,32.69,30.33,32.65,349800.0],["2021-11-03",32.35,34.91,31.35,34.69,455300.0],["2021-11-04",34.04,36.24,33.91,36.02,433600.0],["2021-11-05",36.52,36.52,35.0,35.89,397100.0],["2021-11-08",36.08,36.87,35.01,35.25,356600.0],["2021-11-09",35.32,35.76,34.795,35.22,307600.0],["2021-11-10",35.01,35.79,34.36,34.79,276600.0],["2021-11-11",35.0,35.52,34.61,34.92,298000.0],["2021-11-12",34.615,35.23,32.84,33.93,266100.0],["2021-11-15",34.05,34.05,25.77,25.9,1233200.0],["2021-11-16",25.76,27.36,24.609,27.32,747400.0],["2021-11-17",27.3,27.59,26.56,26.88,374400.0],["2021-11-18",26.95,28.1,26.42,27.06,445100.0],["2021-11-19",26.89,28.08,26.83,27.87,351400.0],["2021-11-22",28.0,28.56,26.17,26.27,539900.0],["2021-11-23",26.49,26.49,24.64,25.14,575700.0],["2021-11-24",24.87,25.36,24.29,25.13,348400.0],["2021-11-26",24.78,25.12,23.35,23.67,269200.0],["2021-11-29",24.02,24.41,23.15,23.59,424700.0],["2021-11-30",23.44,24.74,23.28,24.43,474800.0],["2021-12-01",24.84,25.12,23.6,23.64,529100.0],["2021-12-02",23.55,24.33,23.01,24.1,369400.0],["2021-12-03",24.14,24.231,22.51,22.79,413200.0],["2021-12-06",22.66,23.155,21.38,23.04,362800.0],["2021-12-07",23.71,25.3,23.39,25.0,374100.0],["2021-12-08",24.86,25.62,23.78,25.39,221400.0],["2021-12-09",25.03,25.49,23.41,23.46,243700.0],["2021-12-10",23.46,24.25,22.49,22.71,270400.0],["2021-12-13",22.84,23.6,22.16,23.23,405100.0],["2021-12-14",22.7,23.37,22.21,22.84,471400.0],["2021-12-15",23.38,23.94,21.95,23.11,693100.0],["2021-12-16",23.43,23.43,21.41,21.52,434100.0],["2021-12-17",21.31,23.489,20.92,22.51,1714000.0],["2021-12-20",22.34,23.33,21.91,22.67,1100800.0],["2021-12-21",22.96,23.61,22.4,23.34,576200.0],["2021-12-22",23.09,23.71,23.0,23.35,365400.0],["2021-12-23",23.28,24.39,23.25,23.97,399900.0],["2021-12-27",24.28,24.39,22.57,22.8,386200.0],["2021-12-28",22.62,23.71,22.54,22.99,1433100.0],["2021-12-29",23.23,23.32,22.38,22.68,1270500.0],["2021-12-30",22.91,24.075,22.705,22.93,258800.0],["2021-12-31",22.97,23.46,21.62,21.83,1056700.0],["2022-01-03",21.87,23.79,21.51,23.68,1745700.0],["2022-01-04",23.28,24.18,22.78,22.83,446300.0],["2022-01-05",22.71,23.41,21.4,21.45,496800.0],["2022-01-06",21.55,21.79,20.52,20.9,419500.0],["2022-01-07",21.03,21.66,20.39,20.54,326400.0],["2022-01-10",20.34,20.54,19.47,20.05,371300.0],["2022-01-11",20.15,21.25,19.91,20.58,535000.0],["2022-01-12",20.66,20.75,18.9,18.95,290800.0],["2022-01-13",18.97,19.39,18.54,18.63,288900.0],["2022-01-14",18.47,18.83,17.535,18.77,684000.0],["2022-01-18",18.26,18.47,17.1,17.16,451400.0],["2022-01-19",17.3,18.16,17.16,17.23,316300.0],["2022-01-20",17.54,17.81,16.29,16.34,614700.0],["2022-01-21",16.1,16.715,15.64,15.69,549100.0],["2022-01-24",15.39,16.8,14.95,16.64,685200.0],["2022-01-25",16.23,16.86,15.75,16.39,424000.0],["2022-01-26",16.99,17.45,15.8,15.94,514200.0],["2022-01-27",16.37,16.75,15.04,15.15,417600.0],["2022-01-28",15.4,16.2,14.57,15.77,478000.0],["2022-01-31",16.01,16.64,15.79,16.64,555100.0],["2022-02-01",17.06,17.91,16.51,17.77,571100.0],["2022-02-02",17.7,17.7,16.49,16.55,583700.0],["2022-02-03",16.55,16.73,15.95,16.03,414900.0],["2022-02-04",16.195,16.93,15.75,16.59,640500.0],["2022-02-07",16.58,17.62,16.545,17.47,495100.0],["2022-02-08",17.51,17.7,16.99,17.48,304800.0],["2022-02-09",18.88,19.46,18.32,19.03,866000.0],["2022-02-10",18.78,20.9,18.419,19.32,976500.0],["2022-02-11",19.59,19.815,18.82,18.97,405100.0],["2022-02-14",18.94,19.34,18.64,19.05,356800.0],["2022-02-15",19.43,20.38,19.411,20.0,466800.0],["2022-02-16",19.77,20.45,19.135,20.14,375100.0],["2022-02-17",19.72,19.86,18.85,19.02,405400.0],["2022-02-18",18.94,19.25,17.88,17.99,358900.0],["2022-02-22",17.75,18.44,17.61,17.91,288700.0],["2022-02-23",18.16,18.25,17.02,17.11,281800.0],["2022-02-24",16.83,17.79,16.11,17.79,817600.0],["2022-02-25",18.07,18.35,17.37,17.85,344300.0],["2022-02-28",17.57,18.6,17.3,17.81,522100.0],["2022-03-01",17.91,17.95,16.49,16.67,341900.0],["2022-03-02",16.88,17.17,16.455,16.89,620500.0],["2022-03-03",17.17,17.17,15.49,15.72,421500.0],["2022-03-04",15.44,16.05,14.46,14.7,487800.0],["2022-03-07",14.74,15.31,14.68,14.82,415300.0],["2022-03-08",14.86,16.09,14.5,15.31,309400.0],["2022-03-09",15.74,16.83,15.652,16.67,576600.0],["2022-03-10",16.22,16.7,15.97,16.65,636800.0],["2022-03-11",16.93,17.23,15.66,15.69,469300.0],["2022-03-14",15.67,15.67,12.99,13.16,1254300.0],["2022-03-15",13.23,14.02,13.12,13.78,467500.0],["2022-03-16",14.02,14.84,13.94,14.79,409400.0],["2022-03-17",14.63,15.52,14.33,15.48,301700.0],["2022-03-18",15.57,16.16,15.16,15.94,478700.0],["2022-03-21",15.77,15.99,15.01,15.12,240700.0],["2022-03-22",15.36,16.16,15.01,16.08,373000.0],["2022-03-23",15.8,16.22,15.44,15.48,257200.0],["2022-03-24",15.63,16.1,15.37,16.02,269800.0],["2022-03-25",16.13,16.13,15.095,15.16,399400.0],["2022-03-28",15.31,15.77,14.72,15.29,239200.0],["2022-03-29",15.66,16.76,15.66,16.67,579300.0],["2022-03-30",16.43,16.95,15.87,15.95,332400.0],["2022-03-31",16.11,16.45,15.82,15.86,379900.0],["2022-04-01",15.97,16.48,15.7,16.38,412100.0],["2022-04-04",16.26,16.88,16.26,16.64,325800.0],["2022-04-05",16.71,16.72,16.355,16.51,486700.0],["2022-04-06",16.17,16.37,15.6,15.98,261400.0],["2022-04-07",15.89,16.1,15.06,15.26,295700.0],["2022-04-08",14.98,15.5,14.17,14.23,267700.0],["2022-04-11",14.0,14.36,13.62,13.73,402100.0],["2022-04-12",14.04,14.46,13.69,13.94,279200.0],["2022-04-13",14.14,15.06,13.9,14.17,364800.0],["2022-04-14",14.16,14.22,13.5,13.56,371200.0],["2022-04-18",13.64,13.64,13.0,13.12,523400.0],["2022-04-19",13.09,13.75,12.99,13.64,441800.0],["2022-04-20",13.76,13.9,13.42,13.68,276500.0],["2022-04-21",14.05,14.455,12.45,12.51,1747400.0],["2022-04-22",12.4,12.83,12.1,12.27,388000.0],["2022-04-25",12.23,12.72,11.9,12.17,487100.0],["2022-04-26",11.99,12.25,11.18,11.27,527400.0],["2022-04-27",11.24,11.54,10.75,10.77,364300.0],["2022-04-28",10.9,10.97,9.95,10.56,849700.0],["2022-04-29",10.51,10.96,10.17,10.28,528900.0],["2022-05-02",10.19,10.94,10.15,10.69,827100.0],["2022-05-03",10.71,11.055,10.56,10.7,351000.0],["2022-05-04",10.71,11.25,10.06,11.15,639200.0],["2022-05-05",10.92,11.14,9.81,10.0,782700.0],["2022-05-06",10.19,10.29,9.285,9.45,664400.0],["2022-05-09",9.14,9.38,8.205,8.26,1293600.0],["2022-05-10",8.79,9.445,8.3,9.23,1515700.0],["2022-05-11",9.14,9.27,7.88,7.96,890800.0],["2022-05-12",7.84,8.62,7.565,8.04,1023800.0],["2022-05-13",8.34,9.32,8.04,9.09,851900.0],["2022-05-16",9.13,9.57,8.94,9.06,1321100.0],["2022-05-17",9.45,10.8,9.45,10.78,1258600.0],["2022-05-18",10.26,10.7,9.7,9.94,531300.0],["2022-05-19",10.04,10.579,9.49,9.99,2017500.0],["2022-05-20",10.48,11.26,10.2,10.7,1191700.0],["2022-05-23",10.81,11.17,10.71,10.84,473400.0],["2022-05-24",10.64,10.69,9.83,9.99,848200.0],["2022-05-25",9.97,10.3,9.67,9.91,630200.0],["2022-05-26",9.95,11.07,9.79,10.24,1980100.0],["2022-05-27",10.32,11.6,9.87,11.56,874200.0],["2022-05-31",11.56,12.42,11.417,11.85,1061800.0],["2022-06-01",12.0,12.16,11.02,11.2,1606600.0],["2022-06-02",11.09,12.238,10.9,11.98,782700.0],["2022-06-03",11.79,13.66,11.62,13.43,1274200.0],["2022-06-06",14.31,14.32,12.47,12.82,1159100.0],["2022-06-07",12.5,13.7,12.36,13.6,714400.0],["2022-06-08",13.43,14.15,13.3,13.48,575100.0],["2022-06-09",13.29,13.44,12.64,12.67,483400.0],["2022-06-10",12.21,12.52,11.51,11.8,760800.0],["2022-06-13",11.14,11.28,10.1,10.77,890000.0],["2022-06-14",10.96,11.11,10.37,10.59,603900.0],["2022-06-15",10.79,11.1,10.36,10.98,822500.0],["2022-06-16",10.43,10.43,9.5,9.8,681500.0],["2022-06-17",9.97,11.31,9.97,11.04,1839600.0],["2022-06-21",11.56,12.3,11.42,11.61,920000.0],["2022-06-22",11.26,12.56,11.26,12.0,895200.0],["2022-06-23",11.85,13.96,11.85,13.91,1045800.0],["2022-06-24",13.95,14.32,13.45,13.95,2230600.0],["2022-06-27",14.19,14.19,13.21,13.71,572000.0],["2022-06-28",13.75,13.8,12.71,12.87,574600.0],["2022-06-29",12.74,13.26,12.51,13.03,560100.0],["2022-06-30",12.6,13.87,12.49,13.76,714100.0],["2022-07-01",13.76,14.68,13.52,14.45,1011900.0],["2022-07-05",14.05,15.65,14.0,15.53,700200.0],["2022-07-06",15.55,16.36,15.44,16.15,916600.0],["2022-07-07",16.2,16.55,15.68,16.15,991200.0],["2022-07-08",16.47,16.929,15.98,16.66,844000.0],["2022-07-11",16.34,16.47,15.04,15.24,1220800.0],["2022-07-12",15.22,16.18,14.56,16.09,918600.0],["2022-07-13",15.34,17.6,14.81,16.72,1235700.0],["2022-07-14",16.49,16.66,15.73,16.29,734100.0],["2022-07-15",16.71,16.71,15.54,16.12,517500.0],["2022-07-18",16.39,16.869,15.64,15.85,921300.0],["2022-07-19",16.11,17.39,15.88,16.7,533400.0],["2022-07-20",16.72,17.84,16.04,17.12,1092600.0],["2022-07-21",17.06,17.37,16.91,17.23,261400.0],["2022-07-22",17.44,17.44,16.475,16.69,413900.0],["2022-07-25",16.7,16.88,16.19,16.77,397200.0],["2022-07-26",16.88,16.9,14.64,15.13,928600.0],["2022-07-27",15.5,15.5,14.59,15.2,957300.0],["2022-07-28",15.08,15.36,14.46,14.81,585000.0],["2022-07-29",14.91,14.91,13.84,14.5,865300.0],["2022-08-01",14.37,14.54,13.56,13.74,1140500.0],["2022-08-02",13.46,14.11,13.34,13.8,731700.0],["2022-08-03",14.16,15.125,14.16,14.5,735000.0],["2022-08-04",14.76,15.13,14.44,15.1,967800.0],["2022-08-05",14.68,15.57,14.25,15.56,791800.0],["2022-08-08",16.01,16.01,15.155,15.84,640700.0],["2022-08-09",15.58,16.4,15.14,16.23,687500.0],["2022-08-10",16.87,17.15,16.23,16.91,541600.0],["2022-08-11",16.89,17.5,16.23,16.43,554600.0],["2022-08-12",16.66,17.53,16.5,17.47,578100.0],["2022-08-15",17.46,18.65,17.15,18.32,669300.0],["2022-08-16",18.12,18.47,17.62,17.93,518500.0],["2022-08-17",17.67,18.03,17.15,17.64,614900.0],["2022-08-18",17.46,17.46,16.55,17.34,398500.0],["2022-08-19",16.94,17.26,16.61,16.85,450900.0],["2022-08-22",16.44,16.69,16.2,16.41,568900.0],["2022-08-23",16.41,17.13,16.1,16.9,443200.0],["2022-08-24",16.84,18.02,16.52,17.95,487900.0],["2022-08-25",18.37,18.73,17.88,18.41,519500.0],["2022-08-26",18.29,18.29,16.16,16.21,809400.0],["2022-08-29",15.82,16.21,15.4,15.56,599600.0],["2022-08-30",15.79,16.04,15.06,15.34,720600.0],["2022-08-31",15.7,15.93,15.1,15.41,777300.0],["2022-09-01",15.16,15.8,14.58,15.77,612900.0],["2022-09-02",15.77,16.16,15.42,15.54,499100.0],["2022-09-06",15.58,15.58,14.59,14.66,741000.0],["2022-09-07",14.7,16.01,14.645,15.8,605900.0],["2022-09-08",15.56,16.05,15.35,15.72,1184500.0],["2022-09-09",15.85,16.29,15.71,16.02,856800.0],["2022-09-12",16.08,16.305,15.69,16.07,761800.0],["2022-09-13",15.24,15.49,13.51,13.91,1861200.0],["2022-09-14",14.11,14.86,13.61,14.83,1338100.0],["2022-09-15",14.71,15.665,14.43,15.58,2736500.0],["2022-09-16",15.2,15.38,13.85,13.99,2849000.0],["2022-09-19",13.6,14.01,13.28,13.97,1079100.0],["2022-09-20",13.7,14.24,13.38,13.69,1176300.0],["2022-09-21",13.63,13.707,12.54,12.54,1175500.0],["2022-09-22",12.44,12.72,12.13,12.63,990800.0],["2022-09-23",12.6,12.8,11.78,12.37,1210100.0],["2022-09-26",12.33,13.08,12.25,12.55,1133900.0],["2022-09-27",13.11,13.66,13.038,13.48,1307800.0],["2022-09-28",13.68,14.415,13.68,14.3,1293900.0],["2022-09-29",14.14,14.3,13.8,14.04,923500.0],["2022-09-30",14.42,16.023,14.35,15.96,2728400.0],["2022-10-03",16.28,16.69,15.19,15.5,1292200.0],["2022-10-04",16.45,17.67,16.45,17.22,3787800.0],["2022-10-05",16.7,17.25,16.28,17.19,1535500.0],["2022-10-06",17.22,18.5,17.16,18.02,1309900.0],["2022-10-07",17.65,17.96,17.02,17.08,965200.0],["2022-10-10",17.0,17.1,16.44,16.72,798600.0],["2022-10-11",16.71,17.0,16.04,16.48,800000.0],["2022-10-12",17.33,17.575,16.54,17.23,739700.0],["2022-10-13",16.41,17.11,16.41,16.82,680900.0],["2022-10-14",16.95,17.27,16.3,16.34,657900.0],["2022-10-17",16.76,17.7,16.52,17.5,805200.0],["2022-10-18",18.0,18.07,17.41,17.61,660400.0],["2022-10-19",17.37,17.79,16.61,16.8,1072200.0],["2022-10-20",16.91,18.18,16.75,17.48,594300.0],["2022-10-21",17.62,17.706,16.97,17.57,654100.0],["2022-10-24",17.71,17.74,15.6,16.37,957400.0],["2022-10-25",16.56,17.79,16.56,17.11,794100.0],["2022-10-26",17.01,19.29,16.85,18.37,985500.0],["2022-10-27",18.56,19.02,17.95,18.04,601200.0],["2022-10-28",17.99,18.98,17.64,18.94,640100.0],["2022-10-31",18.9,19.241,18.535,18.66,567000.0],["2022-11-01",19.34,19.9,18.82,19.0,583500.0],["2022-11-02",18.74,19.37,18.08,18.09,769600.0],["2022-11-03",17.75,18.63,17.55,17.78,522500.0],["2022-11-04",17.51,17.808,14.86,17.01,1110500.0],["2022-11-07",17.09,17.2,15.985,16.24,838900.0],["2022-11-08",17.3,17.3,15.74,16.14,1040600.0],["2022-11-09",16.02,16.34,15.65,16.0,604800.0],["2022-11-10",16.98,18.2,16.615,18.02,1135700.0],["2022-11-11",17.98,19.71,17.87,19.54,976800.0],["2022-11-14",19.18,20.65,19.18,20.26,707700.0],["2022-11-15",20.9,21.45,19.911,20.7,886800.0],["2022-11-16",20.62,21.19,19.325,19.46,830600.0],["2022-11-17",19.02,19.24,16.89,17.17,1085200.0],["2022-11-18",17.66,17.66,16.95,17.18,712000.0],["2022-11-21",17.03,17.815,16.771,17.06,545100.0],["2022-11-22",17.04,18.1,16.65,18.07,630200.0],["2022-11-23",18.07,18.92,18.022,18.19,449600.0],["2022-11-25",18.14,18.69,17.575,18.6,266700.0],["2022-11-28",18.28,18.62,17.38,17.53,638000.0],["2022-11-29",17.66,18.545,17.66,18.08,457000.0],["2022-11-30",18.43,19.0,17.54,18.88,1187300.0],["2022-12-01",18.94,19.365,17.98,18.39,593800.0],["2022-12-02",18.08,20.1,17.89,19.88,942900.0],["2022-12-05",19.88,19.88,18.565,19.03,859000.0],["2022-12-06",19.04,19.3,18.5,19.21,847800.0],["2022-12-07",19.15,19.3,18.15,18.66,712800.0],["2022-12-08",18.82,19.08,18.21,18.6,645200.0],["2022-12-09",18.52,19.7,18.375,19.0,992200.0],["2022-12-12",19.16,20.64,18.84,20.25,1300200.0],["2022-12-13",21.0,21.89,20.337,21.5,1145100.0],["2022-12-14",21.49,22.89,21.09,22.76,1331600.0],["2022-12-15",22.555,23.48,21.845,22.02,994600.0],["2022-12-16",21.66,22.82,21.41,22.24,2143000.0],["2022-12-19",22.22,22.235,20.86,21.0,1073200.0],["2022-12-20",20.81,21.59,20.7,21.14,744100.0],["2022-12-21",21.4,22.72,21.0,22.3,966900.0],["2022-12-22",20.24,20.48,16.85,19.2,4593500.0],["2022-12-23",19.22,19.66,17.15,18.15,2142300.0],["2022-12-27",18.1,18.3,17.51,17.62,618400.0],["2022-12-28",17.51,18.3,17.51,18.13,674900.0],["2022-12-29",18.41,19.885,18.04,19.5,900900.0],["2022-12-30",19.29,19.62,18.73,19.57,899600.0],["2023-01-03",19.98,20.08,18.92,19.16,913900.0],["2023-01-04",19.34,20.02,19.04,19.52,735100.0],["2023-01-05",19.34,19.67,19.1,19.5,613500.0],["2023-01-06",19.6,19.86,19.0,19.49,1586200.0],["2023-01-09",19.68,19.69,18.69,18.8,723500.0],["2023-01-10",18.85,19.7,18.81,19.51,878200.0],["2023-01-11",19.46,20.49,18.89,20.47,640700.0],["2023-01-12",20.69,21.51,20.23,21.49,1028900.0],["2023-01-13",21.26,22.67,21.26,22.37,900200.0],["2023-01-17",22.2,22.74,21.615,22.06,1078400.0],["2023-01-18",22.27,22.57,20.86,20.88,469900.0],["2023-01-19",20.65,20.73,19.98,20.01,491100.0],["2023-01-20",20.34,20.37,19.58,20.19,901900.0],["2023-01-23",20.25,20.69,19.55,20.45,843100.0],["2023-01-24",20.13,22.094,19.97,22.02,745900.0],["2023-01-25",21.89,22.61,21.44,22.6,615500.0],["2023-01-26",22.94,22.97,21.65,22.39,566200.0],["2023-01-27",22.29,22.731,21.54,22.23,607900.0],["2023-01-30",21.87,21.983,21.04,21.22,668800.0],["2023-01-31",21.22,22.04,21.0,21.73,545400.0],["2023-02-01",22.42,22.74,21.08,21.99,1041000.0],["2023-02-02",22.6,22.7,21.42,21.95,950100.0],["2023-02-03",21.87,22.045,20.51,20.52,893400.0],["2023-02-06",20.38,20.87,20.15,20.34,496400.0],["2023-02-07",20.55,21.005,20.05,21.0,760600.0],["2023-02-08",20.8,20.84,19.961,19.97,769800.0],["2023-02-09",20.25,20.4,19.69,19.71,392300.0],["2023-02-10",19.62,19.99,19.11,19.7,750900.0],["2023-02-13",19.69,19.89,19.25,19.61,679600.0],["2023-02-14",19.5,20.07,19.21,20.04,570900.0],["2023-02-15",19.58,20.04,19.2,19.62,618500.0],["2023-02-16",19.38,19.7,18.93,19.05,652500.0],["2023-02-17",19.1,19.52,18.69,19.49,494400.0],["2023-02-21",19.09,19.45,18.735,18.86,1156200.0],["2023-02-22",18.88,19.35,18.83,19.2,521900.0],["2023-02-23",19.24,19.5,18.41,18.83,884300.0],["2023-02-24",18.31,18.52,17.93,18.14,693600.0],["2023-02-27",18.4,18.79,18.13,18.46,655300.0],["2023-02-28",17.81,19.53,17.81,19.21,910400.0],["2023-03-01",19.25,21.32,19.25,20.25,1249000.0],["2023-03-02",20.13,20.695,19.67,20.62,668500.0],["2023-03-03",20.71,21.05,20.38,20.83,687300.0],["2023-03-06",20.9,20.94,20.235,20.57,851300.0],["2023-03-07",20.56,20.76,20.18,20.27,397200.0],["2023-03-08",20.34,20.65,20.08,20.41,609600.0],["2023-03-09",20.24,20.66,19.19,19.62,1286300.0],["2023-03-10",19.54,19.54,17.385,18.46,1502600.0],["2023-03-13",18.13,19.48,18.07,19.3,819900.0],["2023-03-14",19.88,19.999,18.49,18.73,2261500.0],["2023-03-15",18.25,18.73,17.82,18.01,1434900.0],["2023-03-16",17.96,18.92,17.56,18.59,1240400.0],["2023-03-17",18.25,18.32,16.71,17.59,2645400.0],["2023-03-20",17.69,17.82,17.1,17.67,688500.0],["2023-03-21",17.89,18.12,17.69,17.87,764500.0],["2023-03-22",17.78,17.78,17.11,17.13,883100.0],["2023-03-23",17.33,17.85,16.71,17.0,901500.0],["2023-03-24",16.9,17.19,16.23,16.67,977300.0],["2023-03-27",16.68,16.96,16.32,16.64,615600.0],["2023-03-28",16.52,16.75,15.79,15.79,785100.0],["2023-03-29",16.04,16.79,15.79,16.75,914000.0],["2023-03-30",16.9,17.11,16.11,16.29,900500.0],["2023-03-31",16.45,17.2,16.4,17.13,975000.0],["2023-04-03",17.12,18.1,17.05,17.88,1489200.0],["2023-04-04",17.91,17.91,16.965,17.41,837900.0],["2023-04-05",17.18,17.65,16.51,16.59,1547000.0],["2023-04-06",16.51,17.17,16.17,16.91,821000.0],["2023-04-10",16.82,16.9,16.36,16.77,548700.0],["2023-04-11",16.72,17.19,16.56,17.01,611500.0],["2023-04-12",17.29,17.76,17.012,17.14,643500.0],["2023-04-13",17.37,18.7,17.24,18.43,1335900.0],["2023-04-14",18.39,18.58,17.26,17.84,697700.0],["2023-04-17",18.07,19.18,18.07,19.13,753000.0],["2023-04-18",19.35,19.5,18.67,19.03,518200.0],["2023-04-19",18.8,19.44,18.64,19.25,373100.0],["2023-04-20",19.01,19.12,18.42,18.55,512800.0],["2023-04-21",18.83,18.95,18.36,18.54,529900.0],["2023-04-24",18.43,18.525,17.93,18.24,570500.0],["2023-04-25",18.24,18.46,17.62,17.77,337000.0],["2023-04-26",17.76,17.88,17.42,17.53,336500.0],["2023-04-27",17.69,17.69,17.1,17.43,459800.0],["2023-04-28",17.43,18.17,17.21,17.92,408200.0],["2023-05-01",17.92,18.63,17.89,18.31,564300.0],["2023-05-02",18.29,18.5,17.34,17.64,644300.0],["2023-05-03",17.77,18.19,17.5,17.76,684600.0],["2023-05-04",17.65,18.95,17.15,18.69,1033300.0],["2023-05-05",19.0,21.55,18.93,21.0,1498100.0],["2023-05-08",21.56,21.7,20.76,21.36,844600.0],["2023-05-09",21.22,21.22,19.82,20.67,547500.0],["2023-05-10",21.18,21.29,20.62,20.93,594900.0],["2023-05-11",20.67,20.81,20.06,20.31,660800.0],["2023-05-12",20.42,20.53,19.81,19.96,543600.0],["2023-05-15",20.1,22.37,20.1,21.77,1077700.0],["2023-05-16",21.33,21.685,21.06,21.39,654400.0],["2023-05-17",21.52,21.96,20.9,21.56,407400.0],["2023-05-18",21.57,21.59,20.64,21.29,500000.0],["2023-05-19",21.79,22.06,21.18,21.92,667200.0],["2023-05-22",21.96,22.4,21.7,21.91,554900.0],["2023-05-23",21.87,23.108,21.84,22.24,680300.0],["2023-05-24",22.04,22.35,21.34,21.54,710500.0],["2023-05-25",21.67,21.67,20.81,20.87,480100.0],["2023-05-26",20.81,21.24,20.61,21.2,453100.0],["2023-05-30",21.25,21.89,20.46,20.65,574200.0],["2023-05-31",20.6,21.51,19.96,20.93,664800.0],["2023-06-01",20.87,21.525,20.36,20.93,502800.0],["2023-06-02",21.26,21.88,21.065,21.84,602600.0],["2023-06-05",21.79,22.7,21.54,22.48,736700.0],["2023-06-06",22.4,23.435,22.4,23.17,801700.0],["2023-06-07",23.27,23.598,22.62,23.21,594400.0],["2023-06-08",23.39,23.64,22.75,23.46,480400.0],["2023-06-09",23.54,24.53,23.15,23.6,1089700.0],["2023-06-12",23.72,23.94,22.78,22.91,738900.0],["2023-06-13",22.97,23.46,22.66,23.32,755000.0],["2023-06-14",23.38,23.55,22.32,22.69,532700.0],["2023-06-15",22.47,22.76,22.15,22.75,675100.0],["2023-06-16",23.06,23.06,21.75,21.9,2576500.0],["2023-06-20",21.83,22.75,21.16,22.59,715900.0],["2023-06-21",22.36,22.41,21.61,21.79,389500.0],["2023-06-22",21.61,21.85,21.24,21.56,560800.0],["2023-06-23",21.25,21.25,20.35,20.69,2880700.0],["2023-06-26",20.65,20.79,19.8,19.83,876900.0],["2023-06-27",19.84,20.21,19.64,20.1,565600.0],["2023-06-28",20.18,21.06,20.03,20.66,537500.0],["2023-06-29",20.68,20.7,19.96,20.05,519300.0],["2023-06-30",20.34,20.56,19.78,19.87,1080200.0],["2023-07-03",19.86,20.125,19.7,19.96,256000.0],["2023-07-05",19.95,20.23,19.73,19.96,412400.0],["2023-07-06",19.68,19.68,18.96,19.2,401600.0],["2023-07-07",19.23,19.57,18.725,18.88,442800.0],["2023-07-10",18.84,19.69,18.75,19.57,537800.0],["2023-07-11",19.6,19.75,19.2,19.45,470700.0],["2023-07-12",19.79,20.2,19.72,19.94,761800.0],["2023-07-13",19.95,20.1,19.66,19.92,401700.0],["2023-07-14",19.91,20.035,19.435,19.72,346900.0],["2023-07-17",19.77,20.35,19.48,19.49,678600.0],["2023-07-18",19.5,19.66,19.01,19.04,1072000.0],["2023-07-19",19.15,19.495,19.08,19.13,703300.0],["2023-07-20",19.13,19.32,18.305,18.42,683700.0],["2023-07-21",18.53,18.72,18.21,18.47,502100.0],["2023-07-24",18.5,18.66,17.7,17.88,677000.0],["2023-07-25",17.88,18.03,17.35,17.39,423900.0],["2023-07-26",17.36,17.49,17.125,17.32,479900.0],["2023-07-27",17.59,17.59,16.86,16.97,416500.0],["2023-07-28",17.21,18.3,17.209,18.03,713800.0],["2023-07-31",18.16,18.57,17.97,18.05,391700.0],["2023-08-01",17.93,17.94,17.49,17.87,334400.0],["2023-08-02",17.62,17.99,17.39,17.81,332000.0],["2023-08-03",17.66,18.065,17.58,17.72,1256100.0],["2023-08-04",17.72,17.95,17.38,17.4,302600.0],["2023-08-07",17.42,17.45,16.6,16.75,730800.0],["2023-08-08",16.72,16.96,16.25,16.64,665000.0],["2023-08-09",16.66,17.07,16.48,16.96,520900.0],["2023-08-10",16.56,17.03,16.12,16.78,601100.0],["2023-08-11",16.58,16.678,16.18,16.52,364200.0],["2023-08-14",16.31,16.84,15.81,16.71,464400.0],["2023-08-15",16.59,16.675,16.11,16.24,386100.0],["2023-08-16",16.16,16.16,15.57,15.78,419200.0],["2023-08-17",15.79,15.855,15.3,15.33,406100.0],["2023-08-18",15.15,15.58,15.04,15.07,381700.0],["2023-08-21",15.06,16.22,14.89,15.88,876000.0],["2023-08-22",15.88,16.089,15.53,15.88,626800.0],["2023-08-23",15.91,16.19,15.83,15.86,338300.0],["2023-08-24",15.91,15.97,15.31,15.53,436200.0],["2023-08-25",15.63,15.92,15.13,15.84,418000.0],["2023-08-28",15.98,16.16,15.615,15.87,269100.0],["2023-08-29",15.91,16.17,15.795,16.07,350700.0],["2023-08-30",16.11,16.14,15.9,16.09,290000.0],["2023-08-31",16.14,16.26,15.63,15.65,497200.0],["2023-09-01",15.82,16.15,15.78,16.0,394700.0],["2023-09-05",15.94,16.0,15.6,15.82,530700.0],["2023-09-06",15.85,16.33,15.55,16.3,319300.0],["2023-09-07",16.19,16.46,15.85,15.88,377000.0],["2023-09-08",15.87,15.9,15.48,15.64,391700.0],["2023-09-11",15.77,15.78,15.36,15.53,273000.0],["2023-09-12",15.63,15.75,15.27,15.29,1127000.0],["2023-09-13",21.44,22.32,19.67,21.23,23716200.0],["2023-09-14",21.37,24.65,20.22,24.05,7560900.0],["2023-09-15",24.045,24.34,23.12,23.45,2564800.0],["2023-09-18",23.36,23.65,23.02,23.18,1498400.0],["2023-09-19",23.11,23.31,22.15,22.98,1450600.0],["2023-09-20",23.17,23.84,21.93,21.96,1271800.0],["2023-09-21",21.52,21.74,20.76,20.84,1522600.0],["2023-09-22",21.07,21.16,20.13,20.4,985500.0],["2023-09-25",20.2,20.76,19.9,20.42,616600.0],["2023-09-26",20.43,21.5,20.23,20.57,966700.0],["2023-09-27",20.86,22.14,20.8,21.29,849800.0],["2023-09-28",21.3,21.3,19.805,20.74,921600.0],["2023-09-29",20.96,21.23,20.115,20.49,962600.0],["2023-10-02",20.55,20.55,19.28,19.45,1435500.0],["2023-10-03",19.01,19.6,18.8,18.87,1310400.0],["2023-10-04",18.89,19.18,18.7,18.74,805300.0],["2023-10-05",18.7,19.42,18.31,19.28,1000100.0],["2023-10-06",19.03,19.39,18.9,19.02,968000.0],["2023-10-09",18.72,18.72,17.78,18.56,634600.0],["2023-10-10",18.62,19.43,18.609,18.93,1111500.0],["2023-10-11",18.93,19.18,17.76,17.98,714400.0],["2023-10-12",17.92,17.945,17.35,17.46,829000.0],["2023-10-13",17.5,17.77,17.2,17.55,814900.0],["2023-10-16",17.49,17.88,16.95,17.46,417400.0],["2023-10-17",16.95,17.86,16.95,17.47,440100.0],["2023-10-18",17.22,17.24,16.72,16.78,775900.0],["2023-10-19",16.8,17.15,16.55,17.06,600000.0],["2023-10-20",17.13,17.55,16.955,17.16,572800.0],["2023-10-23",17.0,17.29,16.66,16.82,732200.0],["2023-10-24",17.9,18.66,17.56,17.85,1504300.0],["2023-10-25",17.94,18.295,17.38,18.02,1004000.0],["2023-10-26",18.07,18.73,18.0,18.07,1354300.0],["2023-10-27",18.11,18.11,17.62,17.75,1020100.0],["2023-10-30",17.87,18.57,17.87,18.41,640000.0],["2023-10-31",18.37,18.37,17.52,18.1,1039500.0],["2023-11-01",18.06,19.07,17.91,19.0,785100.0],["2023-11-02",19.55,19.72,18.975,19.21,993400.0],["2023-11-03",19.75,21.46,19.75,20.98,1906500.0],["2023-11-06",21.01,21.39,19.72,19.93,1005500.0],["2023-11-07",20.25,20.57,19.76,20.47,650200.0],["2023-11-08",20.95,21.1,19.43,19.57,494900.0],["2023-11-09",19.65,19.77,18.11,18.17,710200.0],["2023-11-10",18.33,18.86,17.85,18.55,633800.0],["2023-11-13",18.45,19.52,18.01,19.51,592300.0],["2023-11-14",20.76,22.12,20.47,22.1,1609700.0],["2023-11-15",21.94,23.09,21.83,21.84,1042800.0],["2023-11-16",21.68,21.98,20.79,21.35,650400.0],["2023-11-17",21.62,22.23,21.33,21.95,744900.0],["2023-11-20",22.0,22.75,21.68,22.01,598200.0],["2023-11-21",21.69,22.41,21.595,21.87,579900.0],["2023-11-22",22.33,22.335,21.56,21.91,313700.0],["2023-11-24",21.97,22.45,21.86,22.25,293200.0],["2023-11-27",22.15,23.0,21.59,22.77,448600.0],["2023-11-28",22.73,22.84,22.2,22.41,260200.0],["2023-11-29",22.65,23.36,22.65,22.85,518900.0],["2023-11-30",23.21,24.74,23.18,23.33,1389500.0],["2023-12-01",23.2,23.455,22.57,23.42,805500.0],["2023-12-04",23.35,24.82,23.35,24.75,1109400.0],["2023-12-05",24.52,25.71,24.39,25.31,1274300.0],["2023-12-06",25.56,26.545,25.1,25.83,1130700.0],["2023-12-07",25.87,26.61,25.64,26.3,844600.0],["2023-12-08",26.14,26.59,25.22,25.23,1272900.0],["2023-12-11",25.14,25.14,24.3,24.78,913000.0],["2023-12-12",24.81,25.53,24.37,25.41,809500.0],["2023-12-13",25.43,27.19,25.27,26.96,897600.0],["2023-12-14",27.52,28.575,27.33,28.28,1857200.0],["2023-12-15",28.44,29.05,27.85,28.31,2685600.0],["2023-12-18",28.43,28.43,27.485,27.86,842900.0],["2023-12-19",28.25,29.35,28.03,28.62,1406900.0],["2023-12-20",28.75,29.35,27.86,27.9,1042400.0],["2023-12-21",28.56,28.87,28.04,28.58,614100.0],["2023-12-22",29.15,30.36,29.0,30.1,1063700.0],["2023-12-26",30.75,31.55,30.672,31.19,739900.0],["2023-12-27",31.56,32.395,31.515,31.94,954100.0],["2023-12-28",32.45,32.525,30.17,30.9,1188500.0],["2023-12-29",30.76,30.76,29.9,29.97,735900.0],["2024-01-02",29.53,30.53,28.92,29.5,938800.0],["2024-01-03",29.26,29.26,28.22,28.7,730500.0],["2024-01-04",28.77,29.58,28.425,28.48,640200.0],["2024-01-05",28.05,28.35,27.4,28.26,502700.0],["2024-01-08",28.1,29.64,27.49,29.59,528200.0],["2024-01-09",29.02,29.65,28.6,29.43,524700.0],["2024-01-10",29.27,30.0,28.45,29.16,944100.0],["2024-01-11",28.69,29.18,28.01,28.38,912000.0],["2024-01-12",28.64,29.898,28.23,28.61,397300.0],["2024-01-16",28.18,28.54,27.76,28.52,536100.0],["2024-01-17",27.77,28.115,27.04,27.29,713200.0],["2024-01-18",27.56,27.56,26.02,26.16,781100.0],["2024-01-19",26.24,26.86,25.66,26.56,865200.0],["2024-01-22",26.8,28.28,26.8,28.05,939800.0],["2024-01-23",28.6,28.65,27.18,28.21,801400.0],["2024-01-24",28.51,28.58,27.74,27.85,608500.0],["2024-01-25",28.36,28.66,27.72,28.43,684000.0],["2024-01-26",28.72,29.79,27.95,28.25,463400.0],["2024-01-29",28.27,29.32,27.855,29.13,459400.0],["2024-01-30",28.92,29.41,28.61,28.96,618800.0],["2024-01-31",28.89,29.8,28.42,28.73,640700.0],["2024-02-01",28.84,29.78,28.54,29.18,364300.0],["2024-02-02",28.66,29.04,27.965,28.55,962900.0],["2024-02-05",28.05,28.83,27.58,28.64,671900.0],["2024-02-06",28.74,29.595,28.09,29.06,692600.0],["2024-02-07",29.06,29.18,28.52,28.91,467500.0],["2024-02-08",28.93,29.29,28.28,29.26,511200.0],["2024-02-09",29.59,29.9,29.32,29.5,541000.0],["2024-02-12",29.55,30.56,29.41,29.99,728900.0],["2024-02-13",28.38,29.03,26.99,28.97,1794900.0],["2024-02-14",29.61,29.61,28.35,28.9,667400.0],["2024-02-15",28.88,30.8,28.88,30.52,755200.0],["2024-02-16",29.96,30.39,29.325,30.01,583600.0],["2024-02-20",29.5,30.33,28.1,28.64,693100.0],["2024-02-21",28.55,28.865,28.165,28.54,517500.0],["2024-02-22",28.43,29.19,28.19,29.0,1260000.0],["2024-02-23",29.32,29.65,28.9,29.28,646500.0],["2024-02-26",29.3,30.44,29.23,29.79,564300.0],["2024-02-27",31.27,31.47,29.5,30.74,994300.0],["2024-02-28",30.41,30.59,28.68,29.03,883600.0],["2024-02-29",29.72,29.94,29.14,29.3,1279500.0],["2024-03-01",29.46,31.24,29.385,30.53,687700.0],["2024-03-04",30.88,30.94,28.6,28.71,735000.0],["2024-03-05",28.17,28.71,27.16,27.55,722800.0],["2024-03-06",27.57,28.38,27.24,27.77,868700.0],["2024-03-07",28.03,28.375,27.2,27.52,854200.0],["2024-03-08",27.95,28.47,27.45,27.87,532200.0],["2024-03-11",28.18,28.29,27.365,27.6,704000.0],["2024-03-12",27.6,27.91,26.67,27.06,881800.0],["2024-03-13",26.95,28.59,26.95,28.16,728600.0],["2024-03-14",27.95,28.73,26.675,27.28,967600.0],["2024-03-15",27.03,27.77,26.66,26.81,1994600.0],["2024-03-18",26.79,27.245,26.25,26.52,801200.0],["2024-03-19",26.41,27.42,26.23,26.87,466700.0],["2024-03-20",26.84,27.91,26.55,27.86,598100.0],["2024-03-21",28.28,28.67,27.67,27.71,897600.0],["2024-03-22",27.95,27.98,27.14,27.21,503500.0],["2024-03-25",27.1,27.71,26.67,26.9,310900.0],["2024-03-26",27.04,27.2,26.21,26.56,499000.0],["2024-03-27",26.36,27.275,26.03,27.25,489600.0],["2024-03-28",27.27,27.295,26.63,26.94,498800.0],["2024-04-01",26.99,26.99,26.04,26.72,559300.0],["2024-04-02",26.2,26.2,25.3,25.7,744400.0],["2024-04-03",25.47,25.65,25.08,25.43,519300.0],["2024-04-04",25.79,26.29,24.91,24.98,735000.0],["2024-04-05",24.78,25.325,24.25,25.01,403900.0],["2024-04-08",25.17,25.195,24.36,24.39,726200.0],["2024-04-09",24.52,25.4,24.3,25.35,673600.0],["2024-04-10",24.57,24.84,24.13,24.42,856400.0],["2024-04-11",24.62,25.55,24.38,25.28,527200.0],["2024-04-12",25.15,25.551,23.87,24.19,676400.0],["2024-04-15",24.11,24.5,23.77,24.01,584000.0],["2024-04-16",23.89,24.4,23.76,24.25,888700.0],["2024-04-17",24.51,24.56,23.485,23.68,640600.0],["2024-04-18",23.5,23.93,23.32,23.48,551400.0],["2024-04-19",23.29,23.64,22.32,22.8,960800.0],["2024-04-22",23.0,24.2,22.79,23.87,570600.0],["2024-04-23",23.92,24.76,23.66,23.67,451600.0],["2024-04-24",23.87,24.24,23.305,23.63,918700.0],["2024-04-25",23.13,23.13,21.96,22.1,958000.0],["2024-04-26",22.16,22.3,21.695,21.98,878800.0],["2024-04-29",22.33,22.34,21.6,21.85,729300.0],["2024-04-30",21.57,22.18,21.44,21.52,835400.0],["2024-05-01",21.67,23.55,21.48,22.53,915200.0],["2024-05-02",22.78,22.97,22.317,22.77,441500.0],["2024-05-03",23.63,24.0,23.3,23.47,630400.0],["2024-05-06",23.54,23.605,22.86,23.2,425000.0],["2024-05-07",23.38,23.38,22.27,23.36,692500.0],["2024-05-08",23.31,23.58,22.67,22.98,597200.0],["2024-05-09",23.05,23.91,22.88,23.33,510900.0],["2024-05-10",23.49,23.64,22.72,22.72,401900.0],["2024-05-13",22.92,23.405,22.83,23.09,363400.0],["2024-05-14",23.41,24.0,23.36,23.38,338500.0],["2024-05-15",23.97,24.46,23.53,23.66,419200.0],["2024-05-16",23.7,23.7,23.16,23.4,604200.0],["2024-05-17",23.46,23.56,22.45,22.62,564800.0],["2024-05-20",22.7,23.15,22.65,22.83,471900.0],["2024-05-21",22.65,23.05,22.21,22.33,527700.0],["2024-05-22",22.22,22.92,22.18,22.44,676200.0],["2024-05-23",22.49,22.5,21.38,21.72,765500.0],["2024-05-24",21.87,22.02,21.41,21.42,584200.0],["2024-05-28",21.75,21.75,20.63,20.94,1081500.0],["2024-05-29",20.71,21.03,20.175,20.66,908100.0],["2024-05-30",20.97,21.46,20.69,21.45,683500.0],["2024-05-31",21.55,22.1,20.945,21.32,554900.0],["2024-06-03",21.6,22.38,21.56,21.93,654900.0],["2024-06-04",21.92,22.69,21.55,22.23,523600.0],["2024-06-05",22.28,23.17,22.07,23.1,553800.0],["2024-06-06",23.07,23.4,22.58,22.99,610200.0],["2024-06-07",22.63,23.21,22.36,22.68,536300.0],["2024-06-10",22.38,22.73,21.93,22.35,775500.0],["2024-06-11",22.19,23.08,21.96,22.91,492400.0],["2024-06-12",23.67,24.38,22.65,22.73,1484400.0],["2024-06-13",22.7,23.034,22.56,22.86,340000.0],["2024-06-14",22.54,22.61,21.81,21.86,473300.0],["2024-06-17",21.74,21.81,21.02,21.2,662500.0],["2024-06-18",21.24,21.24,20.52,20.68,543200.0],["2024-06-20",20.58,21.058,20.275,20.85,995100.0],["2024-06-21",21.31,22.59,21.267,22.48,3522600.0],["2024-06-24",22.65,24.45,22.61,24.06,1806900.0],["2024-06-25",24.07,24.55,23.7,23.85,951900.0],["2024-06-26",23.65,23.67,21.27,21.29,909000.0],["2024-06-27",21.35,21.68,20.867,21.43,672200.0],["2024-06-28",19.0,21.6,18.6,21.53,4001900.0],["2024-07-01",21.34,21.79,20.22,20.66,1078700.0],["2024-07-02",20.72,20.99,19.74,19.78,754500.0],["2024-07-03",19.76,20.19,19.5,20.03,351500.0],["2024-07-05",19.96,20.0,19.57,19.96,544200.0],["2024-07-08",20.36,20.825,20.05,20.65,560700.0],["2024-07-09",20.63,21.5,20.3,21.15,541900.0],["2024-07-10",21.19,21.39,20.69,21.35,1156200.0],["2024-07-11",21.8,23.16,21.7,21.96,722200.0],["2024-07-12",22.29,22.7,21.62,22.5,778700.0],["2024-07-15",22.58,23.142,22.2,22.55,426000.0],["2024-07-16",22.77,23.67,22.77,23.35,580200.0],["2024-07-17",23.01,23.6,22.43,23.59,963900.0],["2024-07-18",23.58,23.945,22.76,23.04,603300.0],["2024-07-19",23.17,23.42,22.22,22.82,799600.0],["2024-07-22",23.04,24.22,22.795,24.08,728600.0],["2024-07-23",24.19,24.95,24.05,24.87,857000.0],["2024-07-24",24.8,25.7,24.43,25.03,996200.0],["2024-07-25",25.01,26.35,24.72,25.88,640000.0],["2024-07-26",26.45,26.98,25.33,25.33,821200.0],["2024-07-29",25.38,25.4,24.36,24.68,420800.0],["2024-07-30",24.73,25.18,24.07,24.56,474600.0],["2024-07-31",24.67,24.742,23.87,24.2,596600.0],["2024-08-01",24.06,24.27,22.03,22.23,936300.0],["2024-08-02",21.42,21.44,19.98,20.875,1410200.0],["2024-08-05",19.64,20.19,19.05,19.96,1083500.0],["2024-08-06",20.85,20.85,19.54,20.13,1001100.0],["2024-08-07",20.35,20.57,18.8,18.9,842700.0],["2024-08-08",19.04,19.42,18.59,19.13,784400.0],["2024-08-09",19.2,19.44,18.76,19.04,645700.0],["2024-08-12",19.13,19.159,18.46,18.95,568300.0],["2024-08-13",19.02,19.45,18.8,19.13,575600.0],["2024-08-14",19.12,19.165,17.94,18.26,812900.0],["2024-08-15",18.75,19.01,18.46,18.6,604100.0],["2024-08-16",18.53,19.02,18.135,18.97,794300.0],["2024-08-19",18.89,19.24,18.71,19.2,766400.0],["2024-08-20",19.1,19.45,18.75,19.36,567400.0],["2024-08-21",19.44,20.25,19.325,20.0,443700.0],["2024-08-22",19.99,20.01,18.32,18.49,886200.0],["2024-08-23",18.5,18.92,18.17,18.59,662800.0],["2024-08-26",19.5,19.89,19.3,19.54,1088900.0],["2024-08-27",19.59,19.66,18.74,19.1,848700.0],["2024-08-28",18.91,19.055,18.46,18.53,440300.0],["2024-08-29",18.56,19.114,18.54,18.78,453600.0],["2024-08-30",18.96,19.061,18.57,18.85,617000.0],["2024-09-03",18.75,19.3,17.9,18.0,525800.0],["2024-09-04",17.81,18.31,17.69,17.85,446300.0],["2024-09-05",17.86,18.55,17.59,18.53,747700.0],["2024-09-06",18.7,19.24,17.91,18.51,619300.0],["2024-09-09",18.75,19.76,18.415,19.73,774600.0],["2024-09-10",19.79,19.96,19.025,19.59,602300.0],["2024-09-11",19.38,19.58,18.875,19.03,410700.0],["2024-09-12",18.94,19.31,18.65,18.94,397900.0],["2024-09-13",19.15,20.1,19.05,19.65,681400.0],["2024-09-16",20.0,20.25,19.18,19.2,686000.0],["2024-09-17",19.23,22.01,19.23,21.8,2808800.0],["2024-09-18",21.8,21.999,20.64,20.84,1131300.0],["2024-09-19",21.52,21.94,21.13,21.36,761100.0],["2024-09-20",21.29,21.29,20.11,20.17,1465300.0],["2024-09-23",20.31,20.31,19.44,19.78,1182700.0],["2024-09-24",19.87,19.87,17.97,18.29,2607600.0],["2024-09-25",18.28,19.34,18.13,18.46,997700.0],["2024-09-26",18.8,18.92,17.42,17.6,1083000.0],["2024-09-27",17.91,18.78,17.8,18.46,998200.0],["2024-09-30",18.22,18.87,18.14,18.47,867800.0],["2024-10-01",18.35,18.38,16.211,17.12,2333500.0],["2024-10-02",16.99,17.15,16.33,16.96,1325100.0],["2024-10-03",16.76,17.03,15.975,16.06,1159700.0],["2024-10-04",16.06,16.52,16.03,16.41,1274700.0],["2024-10-07",16.42,16.928,16.266,16.77,727200.0],["2024-10-08",16.75,17.5,16.52,17.25,846100.0],["2024-10-09",17.3,17.334,16.59,16.63,723100.0],["2024-10-10",16.34,16.93,16.11,16.55,706800.0],["2024-10-11",16.49,17.31,16.28,17.11,503100.0],["2024-10-14",17.03,17.43,16.85,16.9,597400.0],["2024-10-15",16.92,16.95,16.57,16.68,676600.0],["2024-10-16",17.23,18.188,17.13,18.06,970100.0],["2024-10-17",18.005,18.8,17.66,18.43,684900.0],["2024-10-18",18.5,18.89,18.37,18.82,529800.0],["2024-10-21",18.67,18.87,17.41,17.62,724900.0],["2024-10-22",17.7,18.25,17.42,17.7,684900.0],["2024-10-23",17.63,17.93,17.33,17.59,609000.0],["2024-10-24",17.59,17.863,17.0,17.22,566200.0],["2024-10-25",17.35,17.41,16.99,17.04,467600.0],["2024-10-28",17.33,17.75,17.11,17.49,554600.0],["2024-10-29",17.32,17.464,17.05,17.35,611400.0],["2024-10-30",17.23,17.42,16.9,16.97,462100.0],["2024-10-31",16.9,17.08,16.48,16.65,671500.0],["2024-11-01",16.78,17.05,16.65,16.98,518900.0],["2024-11-04",16.65,17.11,16.428,16.82,714400.0],["2024-11-05",16.58,17.22,16.12,17.19,980900.0],["2024-11-06",17.92,18.17,17.0,17.58,1003100.0],["2024-11-07",17.58,17.74,16.971,17.25,553900.0],["2024-11-08",17.29,17.66,16.65,17.45,902600.0],["2024-11-11",17.65,17.825,16.68,16.86,919200.0],["2024-11-12",16.87,17.2,15.92,16.03,965400.0],["2024-11-13",16.18,16.64,15.645,15.67,734100.0],["2024-11-14",15.78,15.948,14.65,14.82,1104300.0],["2024-11-15",14.86,14.9,13.8,13.98,1132800.0],["2024-11-18",14.1,14.25,13.39,13.66,1485200.0],["2024-11-19",13.81,13.94,13.07,13.16,1816700.0],["2024-11-20",13.04,13.23,12.62,13.04,1277300.0],["2024-11-21",13.12,13.38,12.66,12.79,1337000.0],["2024-11-22",12.72,14.18,12.65,14.11,1193900.0],["2024-11-25",14.49,15.01,14.05,14.1,1207300.0],["2024-11-26",13.98,14.183,13.63,14.11,1058600.0],["2024-11-27",14.26,14.52,13.991,14.2,608000.0],["2024-11-29",14.2,14.53,14.15,14.39,500300.0],["2024-12-02",14.4,14.68,14.15,14.41,727200.0],["2024-12-03",14.41,14.59,13.45,13.5,943600.0],["2024-12-04",13.47,14.01,13.26,13.58,969800.0],["2024-12-05",13.69,13.81,13.26,13.32,642400.0],["2024-12-06",13.44,14.16,13.33,13.89,662800.0],["2024-12-09",13.97,14.19,13.82,13.84,644600.0],["2024-12-10",13.84,13.885,13.36,13.51,764100.0],["2024-12-11",12.83,15.0,12.83,13.37,5359100.0],["2024-12-12",13.22,13.5,12.18,12.57,2168600.0],["2024-12-13",12.48,12.515,11.76,12.02,1394800.0],["2024-12-16",12.04,12.19,11.74,11.76,1446000.0],["2024-12-17",11.71,12.1,11.581,11.92,1148400.0],["2024-12-18",12.71,12.87,11.72,11.74,1987900.0],["2024-12-19",11.77,11.82,11.275,11.35,1501100.0],["2024-12-20",11.31,11.79,11.15,11.56,2867600.0],["2024-12-23",11.51,11.61,11.21,11.43,1188300.0],["2024-12-24",11.5,11.86,11.37,11.68,701100.0],["2024-12-26",11.56,12.11,11.32,12.02,1947100.0],["2024-12-27",11.97,12.316,11.6,11.75,1820500.0],["2024-12-30",11.93,12.27,11.56,12.03,2547000.0],["2024-12-31",12.29,12.829,12.12,12.57,2098200.0],["2025-01-02",12.8,13.35,12.6,12.72,1521400.0],["2025-01-03",12.87,12.91,12.44,12.56,1189500.0],["2025-01-06",12.66,12.94,12.32,12.35,1158100.0],["2025-01-07",12.44,13.3,12.4,12.55,1627500.0],["2025-01-08",12.4,12.652,11.679,11.79,1414800.0],["2025-01-10",11.68,11.68,10.88,11.14,1847600.0],["2025-01-13",10.96,10.96,10.28,10.73,2692100.0],["2025-01-14",10.88,10.93,10.325,10.43,2017300.0],["2025-01-15",10.88,11.24,10.56,10.88,1699200.0],["2025-01-16",10.87,10.96,10.12,10.21,1908500.0],["2025-01-17",10.34,10.61,10.14,10.31,1729000.0],["2025-01-21",10.46,10.57,10.1,10.16,1442700.0],["2025-01-22",10.07,10.6,10.07,10.48,1500400.0],["2025-01-23",10.33,11.17,10.15,11.08,1281100.0],["2025-01-24",11.03,11.27,10.633,10.71,1430400.0],["2025-01-27",10.86,11.315,10.32,10.71,1880600.0],["2025-01-28",10.69,10.735,10.2,10.58,1131600.0],["2025-01-29",10.48,10.66,10.225,10.41,1156500.0],["2025-01-30",10.51,10.79,10.25,10.69,2113000.0],["2025-01-31",10.79,11.15,10.615,10.74,1822200.0],["2025-02-03",10.44,10.71,10.11,10.56,1344300.0],["2025-02-04",10.53,11.135,10.46,11.08,846600.0],["2025-02-05",11.0,11.45,11.0,11.24,909200.0],["2025-02-06",11.27,11.27,10.64,10.65,921900.0],["2025-02-07",10.63,10.73,10.2,10.34,1328900.0],["2025-02-10",10.35,10.39,9.9,10.11,1403800.0],["2025-02-11",10.0,10.15,9.74,9.88,2433100.0],["2025-02-12",9.69,9.87,9.33,9.86,1272700.0],["2025-02-13",9.9,10.15,9.639,10.12,985300.0],["2025-02-14",10.3,10.596,10.225,10.47,929800.0],["2025-02-18",10.55,11.11,10.48,10.8,1168600.0],["2025-02-19",10.6,11.08,10.58,10.92,924400.0],["2025-02-20",10.91,11.088,10.75,10.87,868700.0],["2025-02-21",10.99,11.078,10.42,10.47,1077500.0],["2025-02-24",10.5,10.62,10.02,10.05,1063500.0],["2025-02-25",10.08,10.17,9.22,9.36,2037900.0],["2025-02-26",9.51,9.843,9.38,9.52,1057000.0],["2025-02-27",9.5,9.805,9.37,9.4,1009600.0],["2025-02-28",9.55,9.73,8.94,9.45,1987600.0],["2025-03-03",9.42,9.42,8.78,8.79,1490500.0],["2025-03-04",8.57,8.825,8.25,8.66,1741900.0],["2025-03-05",8.71,9.35,8.71,9.21,1500000.0],["2025-03-06",9.1,9.26,8.8,8.99,1557500.0],["2025-03-07",8.92,9.11,8.68,8.77,1081200.0],["2025-03-10",8.67,8.79,8.57,8.59,1099600.0],["2025-03-11",8.54,8.66,8.06,8.21,1731900.0],["2025-03-12",8.74,8.905,8.255,8.8,2478500.0],["2025-03-13",8.765,8.795,8.265,8.5,1547500.0],["2025-03-14",8.63,8.81,8.5,8.76,1069500.0],["2025-03-17",8.84,8.89,8.34,8.83,1548000.0],["2025-03-18",8.54,8.65,8.24,8.35,1489000.0],["2025-03-19",8.35,8.61,8.13,8.46,1089800.0],["2025-03-20",8.36,8.58,8.228,8.32,1182300.0],["2025-03-21",8.26,8.7,8.22,8.43,3251800.0],["2025-03-24",8.46,8.78,8.4,8.73,1156400.0],["2025-03-25",8.7,8.8,8.12,8.17,1581000.0],["2025-03-26",8.2,8.215,7.675,7.69,1932800.0],["2025-03-27",7.69,7.98,7.64,7.88,1934100.0],["2025-03-28",7.83,7.94,7.48,7.59,1094300.0],["2025-03-31",7.21,7.275,6.26,6.67,6510800.0],["2025-04-01",6.6,6.65,5.795,5.81,7731300.0],["2025-04-02",5.72,6.31,5.7,6.3,4524000.0],["2025-04-03",5.97,5.99,5.52,5.56,4403000.0],["2025-04-04",5.41,5.435,5.1,5.12,4930000.0],["2025-04-07",4.859,5.3,4.6,5.19,4972000.0],["2025-04-08",5.43,5.48,4.77,4.79,4345400.0],["2025-04-09",4.61,5.75,4.55,5.4,6593800.0],["2025-04-10",5.2,5.4,4.84,4.94,4620000.0],["2025-04-11",5.125,5.34,5.0,5.27,5069700.0],["2025-04-14",5.4,6.05,5.23,5.91,3653200.0],["2025-04-15",6.05,6.77,5.91,6.53,4713000.0],["2025-04-16",6.42,6.47,5.9,6.15,3166100.0],["2025-04-17",6.13,6.39,6.09,6.33,2202800.0],["2025-04-21",6.21,7.44,6.21,7.17,5178200.0],["2025-04-22",7.26,7.28,6.73,6.97,3908800.0],["2025-04-23",7.24,7.44,7.0,7.14,3261300.0],["2025-04-24",7.15,7.5,7.105,7.43,2270000.0],["2025-04-25",7.3,7.4,7.13,7.23,1634100.0],["2025-04-28",7.23,7.465,6.945,7.16,1970100.0],["2025-04-29",7.16,7.365,7.043,7.28,1423800.0],["2025-04-30",7.16,7.645,7.01,7.63,1998000.0],["2025-05-01",7.65,7.93,7.31,7.86,2851900.0],["2025-05-02",7.97,8.26,7.9,8.01,2036900.0],["2025-05-05",8.0,8.19,7.805,7.85,2234900.0],["2025-05-06",7.73,7.77,6.29,6.31,5901700.0],["2025-05-07",6.36,6.795,6.21,6.7,3739700.0],["2025-05-08",6.81,7.29,6.7,7.04,2679500.0],["2025-05-09",7.005,7.3,6.85,6.99,3139700.0],["2025-05-12",7.25,7.39,6.96,7.0,3293500.0],["2025-05-13",7.0,7.13,6.229,6.615,4332300.0],["2025-05-14",6.53,6.95,5.895,6.055,2407300.0],["2025-05-15",6.01,7.14,5.72,6.725,6505100.0],["2025-05-16",6.87,6.87,6.36,6.5,3236000.0],["2025-05-19",6.35,6.74,6.285,6.45,1560000.0],["2025-05-20",6.5,6.885,6.375,6.85,2466600.0],["2025-05-21",6.675,6.83,6.425,6.59,2487200.0],["2025-05-22",6.51,6.8,6.51,6.56,2203400.0],["2025-05-23",6.35,6.43,6.105,6.27,2081000.0],["2025-05-27",2.3,2.785,2.19,2.33,54767300.0],["2025-05-28",2.38,2.639,2.35,2.48,20950800.0],["2025-05-29",2.5,2.67,2.4,2.62,10048700.0],["2025-05-30",2.58,2.61,2.4,2.51,7434800.0],["2025-06-02",2.5,2.85,2.47,2.77,8634900.0],["2025-06-03",2.76,3.04,2.71,2.96,7831100.0],["2025-06-04",2.942,3.12,2.875,2.92,4611200.0],["2025-06-05",2.92,2.96,2.73,2.77,4980700.0],["2025-06-06",2.81,3.185,2.81,3.065,5722500.0],["2025-06-09",3.13,3.335,2.935,3.02,4778100.0],["2025-06-10",3.05,3.23,3.04,3.16,3791400.0],["2025-06-11",3.21,3.33,3.03,3.03,4433000.0],["2025-06-12",3.0,3.19,2.925,3.07,3287100.0],["2025-06-13",2.96,3.08,2.92,2.93,3108200.0],["2025-06-16",2.97,3.065,2.81,2.88,4043100.0],["2025-06-17",2.87,2.96,2.7,2.72,4241300.0],["2025-06-18",2.72,2.95,2.66,2.83,4502800.0],["2025-06-20",2.88,2.885,2.69,2.7,7233200.0],["2025-06-23",2.68,2.73,2.56,2.63,3311200.0],["2025-06-24",2.67,2.84,2.6,2.77,4008200.0],["2025-06-25",2.77,2.795,2.64,2.65,5033100.0],["2025-06-26",2.66,2.671,2.56,2.59,3231300.0],["2025-06-27",2.58,2.695,2.5,2.53,6035800.0],["2025-06-30",2.55,2.58,2.44,2.45,3111500.0],["2025-07-01",2.43,2.715,2.4,2.59,4067100.0],["2025-07-02",2.61,2.94,2.58,2.88,5605900.0],["2025-07-03",2.91,2.96,2.845,2.9,1749000.0],["2025-07-07",2.84,2.92,2.76,2.81,2452900.0],["2025-07-08",2.79,2.97,2.79,2.96,2191200.0],["2025-07-09",2.98,3.205,2.98,3.2,4335200.0],["2025-07-10",3.18,3.235,3.11,3.16,2496500.0],["2025-07-11",3.115,3.14,2.95,2.96,1710500.0],["2025-07-14",2.93,3.075,2.92,3.05,1454200.0],["2025-07-15",3.05,3.08,2.81,2.81,2314500.0],["2025-07-16",2.87,2.89,2.75,2.86,1593800.0],["2025-07-17",3.27,3.52,3.11,3.34,12393600.0],["2025-07-18",3.33,3.33,3.03,3.04,4008200.0],["2025-07-21",3.08,3.23,3.04,3.13,2819200.0],["2025-07-22",3.13,3.41,3.13,3.37,3450800.0],["2025-07-23",3.4,3.54,3.325,3.36,4475200.0],["2025-07-24",3.32,3.33,3.16,3.21,3382700.0],["2025-07-25",3.11,3.19,3.06,3.14,2527500.0],["2025-07-28",3.17,3.22,3.05,3.11,2957300.0],["2025-07-29",3.12,3.14,3.0,3.01,1606300.0],["2025-07-30",3.2,3.36,3.11,3.14,3971900.0],["2025-07-31",3.14,3.159,3.04,3.05,1767000.0],["2025-08-01",3.05,3.05,2.964,2.99,1899900.0],["2025-08-04",3.06,3.08,2.97,3.07,2332300.0],["2025-08-05",3.07,3.13,2.97,3.04,2126200.0],["2025-08-06",3.01,3.04,2.91,3.02,2280900.0],["2025-08-07",3.02,3.13,2.93,3.09,2230400.0],["2025-08-08",3.12,3.18,2.835,2.86,3238100.0],["2025-08-11",2.9,3.02,2.85,2.92,2365300.0],["2025-08-12",2.95,2.98,2.83,2.91,1938300.0],["2025-08-13",2.95,3.22,2.92,3.09,3221900.0],["2025-08-14",3.01,3.079,2.961,3.03,1314500.0],["2025-08-15",3.04,3.15,3.035,3.05,1429200.0],["2025-08-18",3.05,3.11,3.01,3.03,1618500.0],["2025-08-19",3.03,3.04,2.88,2.91,2052400.0],["2025-08-20",3.83,4.1,3.141,3.75,59933100.0],["2025-08-21",3.76,3.875,3.6,3.73,9379800.0],["2025-08-22",3.77,3.98,3.59,3.64,7416200.0],["2025-08-25",3.64,3.69,3.5,3.54,2882700.0],["2025-08-26",3.49,3.512,3.34,3.39,4800900.0],["2025-08-27",3.4,3.53,3.31,3.32,2607700.0],["2025-08-28",3.45,3.739,3.31,3.35,4416900.0],["2025-08-29",3.34,3.34,3.205,3.28,2289000.0],["2025-09-02",3.27,3.355,3.224,3.24,1710800.0],["2025-09-03",3.21,3.399,3.18,3.32,2068000.0],["2025-09-04",3.31,3.35,3.16,3.23,1612700.0],["2025-09-05",3.23,3.34,3.19,3.28,1450400.0],["2025-09-08",3.28,3.295,3.18,3.26,1299100.0],["2025-09-09",3.27,3.28,3.12,3.21,1757700.0],["2025-09-10",3.18,3.25,3.16,3.18,1418900.0],["2025-09-11",3.21,3.3,3.15,3.28,1608000.0],["2025-09-12",3.26,3.275,3.14,3.16,1833500.0],["2025-09-15",3.16,3.28,3.09,3.22,2306200.0],["2025-09-16",3.2,3.29,3.17,3.25,1259200.0],["2025-09-17",3.24,3.255,3.03,3.03,2630400.0],["2025-09-18",3.06,3.17,3.03,3.17,1889300.0],["2025-09-19",3.21,3.21,3.0,3.07,3413500.0],["2025-09-22",3.02,3.315,3.0,3.18,3048500.0],["2025-09-23",3.17,3.245,3.08,3.1,2054100.0],["2025-09-24",3.15,3.47,3.14,3.32,4159500.0],["2025-09-25",3.25,3.28,3.175,3.19,1892200.0],["2025-09-26",3.2,3.26,3.137,3.26,1782800.0],["2025-09-29",3.28,3.36,3.2,3.28,2042500.0],["2025-09-30",3.27,3.29,3.15,3.26,2253400.0],["2025-10-01",3.25,3.44,3.16,3.16,3847800.0],["2025-10-02",3.17,3.28,3.16,3.21,1631900.0],["2025-10-03",3.19,3.27,3.13,3.15,2631300.0],["2025-10-06",3.175,3.25,3.14,3.18,2838700.0],["2025-10-07",3.18,3.21,3.1,3.14,2306200.0],["2025-10-08",3.17,3.56,3.15,3.39,5335100.0],["2025-10-09",3.4,3.74,3.4,3.67,3087500.0],["2025-10-10",3.71,3.73,3.39,3.42,2827100.0],["2025-10-13",3.5,3.574,3.41,3.47,2225000.0],["2025-10-14",3.92,4.34,3.823,4.27,9688400.0],["2025-10-15",4.28,4.509,4.05,4.24,7304600.0],["2025-10-16",4.245,4.335,3.985,4.0,2587800.0],["2025-10-17",3.92,3.939,3.63,3.71,2890300.0],["2025-10-20",3.8,4.065,3.75,4.0,2411100.0],["2025-10-21",4.02,4.04,3.81,3.98,1398600.0],["2025-10-22",3.97,3.97,3.685,3.8,2069800.0],["2025-10-23",3.8,3.8,3.665,3.74,2128300.0],["2025-10-24",3.83,3.9,3.8,3.85,1241600.0],["2025-10-27",3.902,4.07,3.81,3.94,1677600.0],["2025-10-28",3.94,4.03,3.85,3.97,906600.0],["2025-10-29",3.92,3.95,3.735,3.78,2347100.0],["2025-10-30",3.78,3.84,3.69,3.7,1049800.0],["2025-10-31",3.7,3.83,3.64,3.77,1857900.0],["2025-11-03",3.72,3.85,3.42,3.56,2760700.0],["2025-11-04",3.49,3.53,3.28,3.29,1691700.0],["2025-11-05",3.28,3.34,3.18,3.32,1489600.0],["2025-11-06",3.35,3.35,3.16,3.23,1754300.0],["2025-11-07",3.26,3.26,3.01,3.17,2118400.0],["2025-11-10",3.19,3.23,3.12,3.15,1866300.0],["2025-11-11",3.15,3.29,3.1,3.26,1805800.0],["2025-11-12",3.29,3.369,3.21,3.3,1489400.0],["2025-11-13",3.23,3.29,3.11,3.17,1545600.0],["2025-11-14",3.13,3.249,3.02,3.05,4130400.0],["2025-11-17",3.03,3.11,2.975,3.04,2945700.0],["2025-11-18",2.9,3.04,2.85,2.94,3495800.0],["2025-11-19",2.95,2.97,2.86,2.88,3082500.0],["2025-11-20",2.93,3.07,2.815,2.84,2872300.0],["2025-11-21",2.83,2.998,2.81,2.93,1408000.0],["2025-11-24",2.95,3.05,2.91,3.03,1296000.0],["2025-11-25",3.05,3.12,2.98,3.1,1505900.0],["2025-11-26",3.1,3.3,3.05,3.29,1572600.0],["2025-11-28",3.24,3.45,3.24,3.42,1108300.0],["2025-12-01",3.34,3.369,3.11,3.16,2752700.0],["2025-12-02",3.15,3.21,3.08,3.09,1346600.0],["2025-12-03",3.1,3.35,3.1,3.34,1676100.0],["2025-12-04",3.32,3.46,3.32,3.42,1064800.0],["2025-12-05",3.46,3.47,3.3,3.32,1095200.0],["2025-12-08",3.39,3.51,3.315,3.5,1538900.0],["2025-12-09",3.49,3.52,3.35,3.36,1305300.0],["2025-12-10",3.38,3.645,3.36,3.63,1612400.0],["2025-12-11",3.63,3.65,3.435,3.45,8115800.0],["2025-12-12",3.46,3.54,3.38,3.39,1619800.0],["2025-12-15",3.42,3.5,3.36,3.41,2578600.0],["2025-12-16",3.41,3.47,3.36,3.43,1881100.0],["2025-12-17",3.45,3.565,3.26,3.27,2081200.0],["2025-12-18",3.32,3.39,3.2,3.23,1595600.0],["2025-12-19",3.22,3.28,3.19,3.23,2536900.0],["2025-12-22",3.27,3.595,3.24,3.53,1700400.0],["2025-12-23",3.55,3.55,3.28,3.45,1650100.0],["2025-12-24",3.5,3.545,3.46,3.51,860100.0],["2025-12-26",3.52,3.54,3.424,3.48,934500.0],["2025-12-29",3.46,3.495,3.39,3.48,1013700.0],["2025-12-30",3.47,3.52,3.36,3.42,1946500.0],["2025-12-31",3.39,3.635,3.38,3.51,2168200.0],["2026-01-02",3.51,3.54,3.4,3.46,1337600.0],["2026-01-05",3.515,3.64,3.454,3.55,1591400.0],["2026-01-06",3.57,3.67,3.505,3.54,1777100.0],["2026-01-07",3.65,4.05,3.62,3.89,4553400.0],["2026-01-08",3.81,3.94,3.74,3.88,1816100.0],["2026-01-09",3.9,4.0,3.71,3.73,1468800.0],["2026-01-12",3.73,3.73,3.47,3.6,2486500.0],["2026-01-13",3.61,3.915,3.58,3.8,2450800.0],["2026-01-14",3.8,3.98,3.791,3.96,2591600.0],["2026-01-15",3.94,3.96,3.685,3.71,2566800.0],["2026-01-16",3.73,3.74,3.52,3.64,3230500.0],["2026-01-20",3.55,3.64,3.43,3.64,1943600.0],["2026-01-21",3.64,3.77,3.62,3.69,2130800.0],["2026-01-22",3.7,3.959,3.685,3.78,5445600.0],["2026-01-23",3.8,3.89,3.69,3.72,2412300.0],["2026-01-26",3.7,3.7,3.59,3.63,1513300.0],["2026-01-27",3.63,3.74,3.535,3.65,1691200.0],["2026-01-28",3.65,3.675,3.5,3.58,1645700.0],["2026-01-29",3.54,3.59,3.5,3.55,1018900.0],["2026-01-30",3.52,3.58,3.34,3.48,1693900.0],["2026-02-02",3.445,3.625,3.38,3.48,1349500.0],["2026-02-03",3.49,3.62,3.36,3.46,1959100.0],["2026-02-04",3.48,3.5,3.28,3.33,1412800.0],["2026-02-05",3.31,3.34,3.0,3.0,3078900.0],["2026-02-06",3.1,3.22,3.07,3.16,2183300.0],["2026-02-09",3.17,3.22,3.065,3.2,1730700.0],["2026-02-10",3.19,3.315,3.18,3.24,2198700.0],["2026-02-11",3.28,3.29,3.13,3.24,1185000.0],["2026-02-12",3.25,3.26,3.08,3.25,1707700.0],["2026-02-13",3.25,3.36,3.2,3.27,1536300.0],["2026-02-17",3.27,3.355,3.22,3.31,1399100.0],["2026-02-18",3.31,3.49,3.26,3.45,2563000.0],["2026-02-19",3.43,3.77,3.35,3.74,2886300.0],["2026-02-20",3.69,3.9,3.63,3.78,2481400.0],["2026-02-23",3.8,4.089,3.79,3.99,3142300.0],["2026-02-24",4.02,4.26,4.02,4.25,3113200.0],["2026-02-25",4.3,4.45,4.274,4.33,2733700.0],["2026-02-26",4.34,4.55,4.175,4.53,2931200.0],["2026-02-27",4.59,5.34,4.565,5.01,6792000.0],["2026-03-02",4.95,5.23,4.7,4.97,4709800.0],["2026-03-03",4.75,4.935,4.53,4.8,3171400.0],["2026-03-04",4.82,5.13,4.77,4.82,3148300.0],["2026-03-05",4.66,4.76,4.59,4.64,3703500.0],["2026-03-06",4.55,4.68,4.16,4.41,4533600.0],["2026-03-09",4.44,5.125,4.39,5.11,3899700.0],["2026-03-10",5.17,5.45,5.1,5.3,3897900.0],["2026-03-11",5.2,5.3,4.77,4.96,3778700.0],["2026-03-12",4.9,5.07,4.8,4.92,1730300.0],["2026-03-13",5.0,5.12,4.625,4.73,1827000.0],["2026-03-16",4.82,4.93,4.77,4.87,1855900.0],["2026-03-17",4.85,4.89,4.591,4.63,1976000.0],["2026-03-18",4.6,4.71,4.435,4.47,2224800.0],["2026-03-19",4.4,4.48,4.17,4.39,3078400.0],["2026-03-20",4.38,4.6,4.125,4.14,11126400.0],["2026-03-23",4.29,4.37,4.1,4.34,3195500.0],["2026-03-24",4.26,4.355,4.1,4.27,3629300.0],["2026-03-25",4.39,4.74,4.39,4.68,4527900.0],["2026-03-26",4.65,5.14,4.625,4.69,8887700.0],["2026-03-27",4.71,4.75,3.64,3.77,23207200.0],["2026-03-30",3.751,3.83,3.38,3.445,9910700.0],["2026-03-31",3.49,3.625,3.43,3.58,4467200.0],["2026-04-01",3.64,3.95,3.605,3.62,3555300.0],["2026-04-02",3.5,3.69,3.49,3.55,2286700.0],["2026-04-06",3.48,3.619,3.435,3.46,2745800.0],["2026-04-07",3.44,3.525,3.345,3.48,2275200.0],["2026-04-08",3.63,3.71,3.55,3.6,2374600.0],["2026-04-09",3.57,3.65,3.52,3.6,2387000.0],["2026-04-10",3.59,3.64,3.48,3.49,2334300.0],["2026-04-13",3.46,3.72,3.46,3.64,3397800.0],["2026-04-14",3.7,3.834,3.635,3.64,2441800.0],["2026-04-15",3.68,3.89,3.68,3.88,2522400.0],["2026-04-16",3.88,3.915,3.75,3.9,2474900.0],["2026-04-17",4.0,4.1,3.9,3.91,2036200.0],["2026-04-20",3.89,3.96,3.81,3.86,1752000.0],["2026-04-21",3.86,3.898,3.64,3.66,1825300.0],["2026-04-22",3.67,3.83,3.66,3.8,1559700.0],["2026-04-23",3.79,3.865,3.665,3.68,1611200.0],["2026-04-24",3.68,3.74,3.5,3.52,1877700.0],["2026-04-27",3.53,3.674,3.435,3.49,1845100.0],["2026-04-28",3.64,3.74,3.385,3.43,3750400.0],["2026-04-29",3.39,3.485,3.31,3.48,2126600.0],["2026-04-30",3.48,3.555,3.433,3.48,1465100.0],["2026-05-01",3.46,3.625,3.43,3.56,1828000.0],["2026-05-04",3.55,3.675,3.53,3.61,1198700.0],["2026-05-05",3.63,3.67,3.495,3.54,1275900.0],["2026-05-06",3.58,3.88,3.55,3.86,3069200.0],["2026-05-07",3.82,3.9,3.67,3.67,2109300.0],["2026-05-08",3.77,3.96,3.53,3.63,3687900.0],["2026-05-11",3.63,3.83,3.57,3.59,2229400.0],["2026-05-12",3.58,3.77,3.532,3.64,1996700.0],["2026-05-13",3.61,3.65,3.54,3.6,1673100.0],["2026-05-14",3.58,3.61,3.39,3.4,2051200.0],["2026-05-15",3.37,3.4,3.22,3.25,1928800.0],["2026-05-18",3.26,3.4,2.995,3.07,3132000.0],["2026-05-19",3.07,3.09,2.9,2.92,2933100.0],["2026-05-20",2.94,3.03,2.92,2.97,2619300.0],["2026-05-21",2.95,3.16,2.87,3.11,2848500.0],["2026-05-22",3.09,3.165,2.93,2.96,2111500.0],["2026-05-26",3.0,3.06,2.95,3.0,1980200.0],["2026-05-27",3.0,3.099,2.975,2.99,1845600.0],["2026-05-28",3.0,3.05,2.95,3.02,1628900.0],["2026-05-29",3.02,3.08,2.98,3.07,2261400.0],["2026-06-01",3.05,3.15,2.99,3.02,2846400.0],["2026-06-02",3.01,3.01,2.86,2.89,3576600.0],["2026-06-03",2.91,2.935,2.82,2.92,2896100.0],["2026-06-04",2.92,3.04,2.91,2.92,2415500.0],["2026-06-05",2.9,2.92,2.69,2.75,2557800.0],["2026-06-08",2.77,2.81,2.635,2.7,2359500.0],["2026-06-09",2.72,2.778,2.53,2.65,2717600.0],["2026-06-10",2.6,2.695,2.58,2.6,2424000.0],["2026-06-11",2.59,2.7,2.53,2.66,2556500.0],["2026-06-12",2.66,2.83,2.66,2.75,2437900.0],["2026-06-15",2.81,2.91,2.785,2.86,2249400.0],["2026-06-16",2.85,2.885,2.774,2.8,2171800.0],["2026-06-17",2.82,3.25,2.82,3.16,4537500.0],["2026-06-18",3.28,3.38,3.19,3.35,11287200.0],["2026-06-22",3.38,3.5,3.35,3.46,2427100.0],["2026-06-23",3.4,3.63,3.39,3.47,2077100.0],["2026-06-24",3.415,3.53,3.28,3.3,1624300.0],["2026-06-25",3.3,3.4,3.22,3.24,1438200.0],["2026-06-26",3.24,3.4,3.075,3.25,7672900.0],["2026-06-29",3.27,3.39,3.2,3.37,1623900.0],["2026-06-30",3.4,3.48,3.32,3.42,2009500.0],["2026-07-01",3.45,3.545,3.33,3.52,3023100.0],["2026-07-02",3.52,3.85,3.52,3.84,2701900.0],["2026-07-06",3.82,4.13,3.82,3.99,3192616.598618],["2026-07-07",3.99,4.14,3.83,4.07,2361473.246823],["2026-07-08",4.03,4.3,4.0002,4.24,4053060.6603],["2026-07-09",4.19,4.33,4.06,4.19,2855546.493946],["2026-07-10",4.17,4.17,3.77,3.91,1946267.758095],["2026-07-13",3.83,3.86,3.62,3.72,1719516.284281],["2026-07-14",3.705,3.75,3.62,3.64,1067621.594381],["2026-07-15",3.63,3.695,3.535,3.65,1710747.046896],["2026-07-16",3.61,3.63,3.405,3.41,1411068.517389],["2026-07-17",3.34,3.445,3.26,3.44,1481196.927874],["2026-07-20",3.46,3.53,3.41,3.43,1317978.107171],["2026-07-21",3.41,3.456,3.3405,3.4,1042888.005596],["2026-07-22",3.41,3.46,3.29,3.3,1372843.794992],["2026-07-23",3.25,3.35,3.125,3.28,1694993.471221],["2026-07-24",3.31,3.31,3.17,3.19,1154766.118965],["2026-07-27",3.29,3.4,3.225,3.25,1226709.275466],["2026-07-28",3.25,3.3408,3.095,3.14,1544721.032821],["2026-07-29",3.13,3.18,3.034,3.14,1131733.7187],["2026-07-30",3.14,3.21,3.11,3.21,1125528.290035],["2026-07-31",3.185,3.21,3.05,3.11,1281506.167857],["2026-08-03",3.13,3.475,3.03,3.41,3167826.114291],["2026-08-04",3.39,3.53,3.33,3.44,2082951.764665],["2026-08-05",3.46,3.52,3.38,3.5,1980398.087055],["2026-08-06",3.52,3.62,3.49,3.54,2117305.251252],["2026-08-07",3.53,3.615,3.465,3.61,1320514.384548],["2026-08-10",3.6,3.7099,3.54,3.64,1360645.622871],["2026-08-11",3.66,3.67,3.37,3.5,1697550.285105],["2026-08-12",3.49,3.55,3.4,3.41,954048.423428],["2026-08-13",3.42,3.446,3.31,3.34,1108890.860332],["2026-08-14",3.33,3.5,3.27,3.47,1159062.767685],["2026-08-17",3.47,3.47,3.36,3.4,1508978.118379],["2026-08-18",3.33,3.421,3.27,3.34,1091042.473233],["2026-08-19",3.41,3.66,3.4,3.65,1416718.076322],["2026-08-20",3.6,3.659,3.43,3.48,1111342.728821],["2026-08-21",3.52,3.605,3.48,3.51,939773.930286],["2026-08-24",3.53,3.55,3.375,3.53,913300.221629],["2026-08-25",3.54,3.81,3.5359,3.78,2202570.760604],["2026-08-26",3.73,3.73,3.58,3.66,1120235.526947],["2026-08-27",3.63,3.76,3.59,3.62,1258509.702387],["2026-08-28",3.61,3.9899,3.53,3.86,3454770.772698],["2026-08-31",3.77,3.8,3.6361,3.72,1598711.85499],["2026-09-01",3.72,3.805,3.674,3.73,948753.420323],["2026-09-02",3.71,3.955,3.71,3.86,1164983.923481]]}