{"t":"SMMT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-05",10.02,10.35,9.75,10.19,1470500.0],["2015-03-06",10.38,10.38,10.05,10.29,219900.0],["2015-03-09",10.4,10.54,10.2,10.54,50200.0],["2015-03-10",10.6,11.75,10.5,11.48,155200.0],["2015-03-11",11.3,11.35,10.84,10.99,23800.0],["2015-03-12",10.82,11.166,10.07,10.67,45100.0],["2015-03-13",10.8,11.25,10.35,10.7,34600.0],["2015-03-16",10.61,10.988,10.61,10.76,40600.0],["2015-03-17",11.18,11.3,10.8,11.2,55000.0],["2015-03-18",11.98,11.98,11.11,11.49,57900.0],["2015-03-19",11.2,12.03,11.2,11.9,74800.0],["2015-03-20",12.2,12.2,11.6,11.82,34200.0],["2015-03-23",11.72,12.19,11.48,12.19,31700.0],["2015-03-24",11.91,12.0,11.76,12.0,12000.0],["2015-03-25",11.85,12.19,11.03,11.38,53100.0],["2015-03-26",11.38,11.6,11.1,11.6,13100.0],["2015-03-27",11.11,11.65,11.11,11.3,13300.0],["2015-03-30",12.0,12.25,11.76,12.25,46200.0],["2015-03-31",12.35,12.39,11.99,12.39,36200.0],["2015-04-01",12.14,12.57,11.8,12.57,11300.0],["2015-04-02",12.57,13.8,12.57,13.05,123600.0],["2015-04-06",12.48,14.78,12.48,13.68,98900.0],["2015-04-07",13.65,14.03,13.2,13.41,52000.0],["2015-04-08",13.02,13.6,13.02,13.6,17800.0],["2015-04-09",13.5,13.6,12.98,13.2,38300.0],["2015-04-10",12.6,13.245,12.5,13.0,19500.0],["2015-04-13",12.8,13.002,12.51,12.89,18800.0],["2015-04-14",12.5,13.08,12.5,13.03,21700.0],["2015-04-15",13.0,13.0,12.6,12.95,6600.0],["2015-04-16",12.53,12.7,12.1,12.15,18700.0],["2015-04-17",12.15,12.6,12.14,12.6,10500.0],["2015-04-20",12.7,12.7,12.05,12.05,2200.0],["2015-04-21",12.2,12.2,11.02,11.59,30800.0],["2015-04-22",11.19,11.2,10.37,11.0,22600.0],["2015-04-23",10.59,10.75,10.423,10.5,8900.0],["2015-04-24",10.29,10.49,10.29,10.3,9600.0],["2015-04-27",10.75,10.75,10.05,10.24,16200.0],["2015-04-28",10.11,10.5,10.11,10.29,5300.0],["2015-04-29",12.2,12.2,10.32,10.41,16100.0],["2015-04-30",10.99,11.63,10.44,10.44,26800.0],["2015-05-01",10.95,11.0,10.56,10.93,12600.0],["2015-05-04",11.104,11.71,11.06,11.45,24700.0],["2015-05-05",11.5,11.5,10.5,11.43,5700.0],["2015-05-06",10.985,11.07,10.8,11.05,6500.0],["2015-05-07",10.916,11.11,10.9,10.91,4800.0],["2015-05-08",10.93,10.93,10.569,10.569,2600.0],["2015-05-11",10.56,10.71,10.56,10.65,15200.0],["2015-05-12",10.52,10.7,10.3,10.3,12800.0],["2015-05-13",10.31,10.35,10.03,10.16,19400.0],["2015-05-14",10.2,10.5,10.03,10.5,15900.0],["2015-05-15",10.4,10.41,10.03,10.13,11300.0],["2015-05-18",10.02,10.3,10.02,10.25,13500.0],["2015-05-19",10.3,10.667,10.3,10.51,13200.0],["2015-05-20",10.55,11.8,10.46,11.35,70100.0],["2015-05-21",11.89,11.89,10.29,11.0,60300.0],["2015-05-22",11.1,11.38,10.6,11.18,7300.0],["2015-05-26",11.24,11.24,10.35,10.82,10900.0],["2015-05-27",10.911,10.93,10.87,10.9,2000.0],["2015-05-28",10.291,10.53,10.291,10.41,5100.0],["2015-05-29",10.3,10.54,10.29,10.38,11700.0],["2015-06-01",10.29,10.77,10.29,10.698,15600.0],["2015-06-02",10.5,10.6,10.455,10.51,4500.0],["2015-06-03",10.49,10.5,10.2,10.26,11600.0],["2015-06-04",10.59,11.14,10.57,10.77,34200.0],["2015-06-05",10.334,10.9,10.334,10.77,14400.0],["2015-06-08",10.7,11.09,10.51,10.9,34000.0],["2015-06-09",11.0,11.0,10.6,10.8,41900.0],["2015-06-10",10.95,11.19,10.821,10.982,15300.0],["2015-06-11",10.922,11.39,10.922,11.2,21400.0],["2015-06-12",11.135,11.5,11.135,11.5,37000.0],["2015-06-15",11.6,11.6,11.15,11.4,130900.0],["2015-06-16",11.7,11.7,11.21,11.5,11700.0],["2015-06-17",11.6,12.2,11.25,11.5,23700.0],["2015-06-18",11.69,12.25,11.64,12.1,52400.0],["2015-06-19",11.86,12.26,11.86,11.91,22200.0],["2015-06-22",12.04,12.45,12.0,12.4,11100.0],["2015-06-23",12.3,12.3,11.75,11.75,34300.0],["2015-06-24",12.44,12.44,11.1,11.3,8200.0],["2015-06-25",11.5,11.68,11.0,11.1,9000.0],["2015-06-26",11.54,11.68,10.94,11.17,7200.0],["2015-06-29",10.6,11.4,10.6,10.65,9500.0],["2015-06-30",10.57,10.57,10.562,10.562,1100.0],["2015-07-01",11.0,11.21,10.59,10.59,13500.0],["2015-07-02",10.71,10.99,10.71,10.99,700.0],["2015-07-06",10.722,11.2,10.71,11.19,2700.0],["2015-07-07",10.8,11.0,10.7,10.71,15700.0],["2015-07-08",11.21,11.41,11.0,11.07,6600.0],["2015-07-09",11.36,11.62,11.2,11.21,9700.0],["2015-07-10",11.35,11.4,11.27,11.27,7000.0],["2015-07-13",11.51,11.7,11.4,11.4,12700.0],["2015-07-14",11.985,12.4,11.7,11.86,26200.0],["2015-07-15",12.03,12.16,11.86,12.15,23100.0],["2015-07-16",12.69,12.7,12.37,12.54,10900.0],["2015-07-17",12.68,12.69,12.1,12.14,7200.0],["2015-07-20",12.11,12.4,12.09,12.09,2400.0],["2015-07-21",12.11,12.59,12.11,12.59,4800.0],["2015-07-22",12.04,12.7,12.04,12.48,8500.0],["2015-07-23",12.37,12.75,12.1,12.41,18100.0],["2015-07-24",12.55,13.0,12.55,12.7,22900.0],["2015-07-27",12.5,12.96,12.5,12.766,7800.0],["2015-07-28",12.65,13.01,12.65,13.0,5600.0],["2015-07-29",12.92,12.95,12.52,12.85,30900.0],["2015-07-30",12.85,12.95,12.6,12.83,19700.0],["2015-07-31",12.85,12.99,12.75,12.95,6200.0],["2015-08-03",12.56,13.2,12.5,13.2,3100.0],["2015-08-04",12.92,13.3,12.91,13.29,4400.0],["2015-08-05",13.07,13.1,12.76,13.0,6800.0],["2015-08-06",12.5,13.0,12.41,12.72,10000.0],["2015-08-07",12.8,12.8,12.5,12.747,2700.0],["2015-08-10",12.724,13.0,12.5,12.5,6500.0],["2015-08-11",12.85,12.85,12.6,12.7,19700.0],["2015-08-12",12.5,12.63,12.5,12.6,3200.0],["2015-08-13",12.86,12.86,12.5,12.74,5900.0],["2015-08-14",12.61,12.7,12.37,12.52,7200.0],["2015-08-17",12.64,12.85,12.25,12.51,37000.0],["2015-08-18",12.5,12.59,12.5,12.59,1300.0],["2015-08-19",12.5,12.51,12.5,12.51,2800.0],["2015-08-20",12.5,12.51,12.5,12.5,9900.0],["2015-08-21",12.29,12.87,12.25,12.25,43300.0],["2015-08-24",12.05,12.05,11.85,11.85,9100.0],["2015-08-25",12.01,12.14,11.8,11.81,14500.0],["2015-08-26",11.98,12.18,11.8,12.06,2100.0],["2015-08-27",12.0,12.21,11.8,12.17,2000.0],["2015-08-28",11.95,11.95,11.95,11.95,200.0],["2015-08-31",11.9,11.9,11.9,11.9,2200.0],["2015-09-01",11.8,12.19,11.8,12.04,21400.0],["2015-09-02",12.09,12.09,11.8,11.8,10400.0],["2015-09-03",12.4,12.4,11.55,11.76,1400.0],["2015-09-04",11.853,11.9,11.5,11.55,26100.0],["2015-09-08",11.5,11.96,11.4,11.4,8100.0],["2015-09-09",11.44,12.23,11.44,11.91,1800.0],["2015-09-10",11.78,12.0,11.6,11.71,4600.0],["2015-09-11",12.2,12.2,11.416,11.98,5400.0],["2015-09-14",11.27,11.85,11.1,11.48,5800.0],["2015-09-15",11.88,11.88,11.8,11.8,200.0],["2015-09-16",11.4,11.6,11.23,11.6,2400.0],["2015-09-17",11.65,12.0,11.2,11.94,3900.0],["2015-09-18",11.28,11.28,11.28,11.28,1100.0],["2015-09-21",11.95,11.97,11.3,11.45,9200.0],["2015-09-22",11.26,11.6,11.26,11.33,7000.0],["2015-09-23",11.34,11.5,11.3,11.5,1800.0],["2015-09-24",11.9,11.9,11.51,11.51,200.0],["2015-09-25",11.45,11.45,11.25,11.4,3400.0],["2015-09-28",11.05,11.062,10.1,10.45,5200.0],["2015-09-29",10.555,10.555,10.2,10.4,10900.0],["2015-09-30",10.4,10.41,10.4,10.41,3100.0],["2015-10-01",10.5,10.65,10.2,10.61,1300.0],["2015-10-02",10.61,10.75,10.25,10.287,6400.0],["2015-10-05",10.25,10.6,10.2,10.37,5700.0],["2015-10-06",10.35,10.35,10.23,10.23,400.0],["2015-10-07",10.64,11.53,10.29,10.29,20500.0],["2015-10-08",10.4,10.4,10.23,10.23,300.0],["2015-10-09",10.59,10.59,10.35,10.35,2000.0],["2015-10-12",10.3,10.49,10.3,10.49,400.0],["2015-10-13",10.34,10.34,10.25,10.31,900.0],["2015-10-14",10.75,10.75,10.12,10.3,1900.0],["2015-10-15",10.14,10.47,10.11,10.45,4900.0],["2015-10-16",10.47,10.533,10.47,10.533,600.0],["2015-10-19",10.47,10.47,10.13,10.13,1300.0],["2015-10-20",10.24,10.24,10.24,10.24,400.0],["2015-10-21",10.13,10.13,10.13,10.13,300.0],["2015-10-22",10.244,10.244,10.244,10.244,500.0],["2015-10-23",10.244,10.244,10.244,10.244,0.0],["2015-10-26",10.18,10.18,10.17,10.17,300.0],["2015-10-27",10.13,10.13,10.13,10.13,300.0],["2015-10-28",10.13,10.13,10.13,10.13,0.0],["2015-10-29",10.15,10.17,10.1,10.1,1100.0],["2015-10-30",10.1,10.1,10.1,10.1,0.0],["2015-11-02",10.13,10.13,9.87,9.87,5200.0],["2015-11-03",10.0,10.1,9.6,9.79,5200.0],["2015-11-04",9.74,9.74,9.5,9.5,800.0],["2015-11-05",9.51,9.51,8.84,9.22,9700.0],["2015-11-06",9.12,9.33,9.12,9.27,4400.0],["2015-11-09",9.1,9.125,9.1,9.125,300.0],["2015-11-10",9.125,9.125,9.125,9.125,0.0],["2015-11-11",9.14,9.197,9.11,9.11,2700.0],["2015-11-12",9.11,9.11,9.11,9.11,0.0],["2015-11-13",9.1,9.1,9.1,9.1,300.0],["2015-11-16",9.1,9.1,9.1,9.1,0.0],["2015-11-17",9.25,11.6,9.25,10.17,11900.0],["2015-11-18",9.74,9.74,9.55,9.55,1200.0],["2015-11-19",9.55,9.55,9.55,9.55,0.0],["2015-11-20",9.55,9.55,9.55,9.55,0.0],["2015-11-23",10.51,11.3,10.49,10.88,10900.0],["2015-11-24",10.9,11.1,10.613,11.1,4800.0],["2015-11-25",10.659,10.659,10.65,10.65,600.0],["2015-11-27",10.65,10.65,10.02,10.64,7100.0],["2015-11-30",10.26,10.47,10.26,10.46,6600.0],["2015-12-01",10.45,10.45,10.08,10.19,13000.0],["2015-12-02",10.18,10.45,10.12,10.45,12700.0],["2015-12-03",10.425,10.78,10.35,10.56,17400.0],["2015-12-04",10.61,10.8,10.61,10.8,1000.0],["2015-12-07",10.7,10.92,10.315,10.6,10200.0],["2015-12-08",10.4,10.95,10.3,10.8,15700.0],["2015-12-09",10.64,11.0,10.4,10.8,4100.0],["2015-12-10",10.78,10.93,10.75,10.93,600.0],["2015-12-11",10.76,10.784,10.76,10.76,2100.0],["2015-12-14",10.92,10.92,10.78,10.78,1000.0],["2015-12-15",10.2,10.85,10.02,10.76,54300.0],["2015-12-16",10.604,11.0,10.465,10.75,11100.0],["2015-12-17",11.24,11.5,10.6,10.96,33000.0],["2015-12-18",10.76,11.03,10.68,10.95,8200.0],["2015-12-21",10.7,11.75,10.45,11.2,15200.0],["2015-12-22",10.7,11.06,10.57,10.8,10300.0],["2015-12-23",10.8,10.8,10.8,10.8,0.0],["2015-12-24",10.8,10.86,10.52,10.65,2200.0],["2015-12-28",10.8,11.89,10.8,11.8,4300.0],["2015-12-29",11.38,11.39,11.0,11.01,1000.0],["2015-12-30",11.2,11.74,11.2,11.35,2500.0],["2015-12-31",11.86,11.86,11.496,11.5,3600.0],["2016-01-04",11.0,11.0,11.0,11.0,1500.0],["2016-01-05",11.0,11.16,10.966,11.11,1300.0],["2016-01-06",11.1,11.1,11.1,11.1,700.0],["2016-01-07",10.76,10.945,10.08,10.08,2500.0],["2016-01-08",10.128,10.14,10.01,10.14,2900.0],["2016-01-11",10.99,10.99,10.01,10.01,1800.0],["2016-01-12",10.01,10.29,10.01,10.06,1100.0],["2016-01-13",10.01,10.04,9.1,9.22,5400.0],["2016-01-14",9.775,9.775,9.1,9.46,4000.0],["2016-01-15",9.18,9.18,9.0,9.0,3500.0],["2016-01-19",9.22,9.22,9.2,9.2,200.0],["2016-01-20",9.23,9.23,8.69,8.69,1200.0],["2016-01-21",8.1,8.98,8.1,8.98,900.0],["2016-01-22",9.44,9.44,8.7,8.7,700.0],["2016-01-25",9.58,9.58,9.57,9.57,400.0],["2016-01-26",9.71,9.71,9.71,9.71,200.0],["2016-01-27",8.25,8.25,8.25,8.25,200.0],["2016-01-28",9.0,9.0,9.0,9.0,200.0],["2016-01-29",9.0,9.0,9.0,9.0,0.0],["2016-02-01",9.51,9.51,9.234,9.234,900.0],["2016-02-02",8.75,8.75,8.12,8.2,3700.0],["2016-02-03",8.05,8.1,8.02,8.04,9300.0],["2016-02-04",8.04,8.04,8.04,8.04,0.0],["2016-02-05",8.15,8.15,7.26,7.82,11400.0],["2016-02-08",7.82,7.82,7.473,7.77,21200.0],["2016-02-09",7.6,7.64,7.3,7.44,4900.0],["2016-02-10",8.11,8.11,8.0,8.0,500.0],["2016-02-11",7.35,7.35,7.35,7.35,100.0],["2016-02-12",7.35,7.35,7.35,7.35,0.0],["2016-02-16",7.13,7.52,6.76,7.52,3900.0],["2016-02-17",7.52,7.52,7.52,7.52,0.0],["2016-02-18",7.5,7.5,7.5,7.5,8100.0],["2016-02-19",7.5,7.5,7.5,7.5,0.0],["2016-02-22",7.09,7.29,7.09,7.29,400.0],["2016-02-23",7.25,7.4,7.21,7.25,16000.0],["2016-02-24",7.5,7.6,7.5,7.6,8500.0],["2016-02-25",7.6,7.6,7.6,7.6,0.0],["2016-02-26",7.54,7.54,7.1,7.22,1600.0],["2016-02-29",6.63,6.92,6.53,6.75,3400.0],["2016-03-01",6.604,6.75,6.56,6.6,17400.0],["2016-03-02",6.5,6.52,6.1,6.45,22500.0],["2016-03-03",6.0,6.45,6.0,6.35,400.0],["2016-03-04",6.6,6.6,6.6,6.6,100.0],["2016-03-07",6.6,7.0,6.0,6.75,13600.0],["2016-03-08",6.75,6.75,6.75,6.75,0.0],["2016-03-09",6.75,6.75,6.75,6.75,0.0],["2016-03-10",6.896,6.896,6.896,6.896,200.0],["2016-03-11",7.0,7.1,6.839,6.839,1600.0],["2016-03-14",6.839,6.839,6.839,6.839,0.0],["2016-03-15",6.9,6.9,6.71,6.71,1900.0],["2016-03-16",7.05,7.15,6.5,6.8,2500.0],["2016-03-17",7.13,7.6,6.58,7.6,3100.0],["2016-03-18",7.6,7.6,7.6,7.6,0.0],["2016-03-21",7.6,7.6,7.6,7.6,0.0],["2016-03-22",4.26,7.5,4.26,7.2,6900.0],["2016-03-23",7.2,7.2,6.86,6.86,5500.0],["2016-03-24",7.0,7.0,6.7,6.7,2300.0],["2016-03-28",7.22,7.47,6.7,6.91,7800.0],["2016-03-29",7.0,7.0,6.95,6.99,8500.0],["2016-03-30",7.14,7.96,7.0,7.07,11000.0],["2016-03-31",7.29,7.5,6.82,6.82,24000.0],["2016-04-01",7.0,7.0,6.958,6.958,3700.0],["2016-04-04",6.65,7.25,6.65,6.95,4400.0],["2016-04-05",7.49,7.49,7.0,7.0,1300.0],["2016-04-06",6.82,7.0,6.65,6.99,10600.0],["2016-04-07",7.3,7.3,6.95,6.999,9500.0],["2016-04-08",7.225,7.225,6.99,6.99,4300.0],["2016-04-11",6.99,7.0,6.898,6.898,6900.0],["2016-04-12",6.792,7.1,6.792,7.1,2200.0],["2016-04-13",7.125,7.25,7.0,7.0,11600.0],["2016-04-14",6.957,7.178,6.957,7.0,2400.0],["2016-04-15",6.72,6.993,6.72,6.99,5000.0],["2016-04-18",7.48,7.48,6.9,7.12,18600.0],["2016-04-19",7.2,7.48,7.0,7.2,16500.0],["2016-04-20",7.33,7.35,6.86,6.86,20800.0],["2016-04-21",7.195,7.3,6.8,6.97,3600.0],["2016-04-22",6.75,7.2,6.75,7.0,7800.0],["2016-04-25",7.29,7.48,7.19,7.2,1800.0],["2016-04-26",7.48,12.78,7.47,10.97,156300.0],["2016-04-27",10.27,10.8,9.81,10.52,39400.0],["2016-04-28",10.5,10.55,9.74,10.2,21300.0],["2016-04-29",9.82,9.98,9.774,9.98,9300.0],["2016-05-02",9.75,9.85,9.735,9.835,4900.0],["2016-05-03",9.5,9.623,8.26,9.18,15000.0],["2016-05-04",9.15,9.209,8.99,8.99,4400.0],["2016-05-05",9.0,9.03,8.11,8.398,30500.0],["2016-05-06",8.55,8.57,8.365,8.57,2300.0],["2016-05-09",8.79,9.001,8.79,8.95,3400.0],["2016-05-10",9.432,9.432,8.53,8.53,2900.0],["2016-05-11",8.53,9.28,8.51,8.51,5100.0],["2016-05-12",9.13,9.13,8.13,8.208,21600.0],["2016-05-13",8.34,8.375,8.15,8.3,1500.0],["2016-05-16",8.32,8.49,8.25,8.286,1200.0],["2016-05-17",8.15,8.34,8.15,8.34,1600.0],["2016-05-18",8.55,8.99,8.25,8.43,4700.0],["2016-05-19",8.62,8.62,8.61,8.61,300.0],["2016-05-20",8.2,8.273,8.15,8.273,3900.0],["2016-05-23",8.75,8.75,8.15,8.3,2400.0],["2016-05-24",8.8,8.8,8.22,8.22,5900.0],["2016-05-25",8.39,8.39,8.215,8.215,3900.0],["2016-05-26",8.22,8.22,8.22,8.22,1000.0],["2016-05-27",8.27,8.4,8.27,8.38,5600.0],["2016-05-31",8.54,8.655,8.461,8.6,3400.0],["2016-06-01",9.0,9.266,8.51,8.51,9200.0],["2016-06-02",8.379,9.6,8.2,8.549,4900.0],["2016-06-03",8.58,8.606,8.58,8.606,600.0],["2016-06-06",8.3,8.305,7.278,8.0,20000.0],["2016-06-07",7.6,9.29,7.6,8.2,1900.0],["2016-06-08",9.0,9.0,8.5,8.53,4100.0],["2016-06-09",8.441,8.441,7.77,7.9,3200.0],["2016-06-10",8.49,9.4,8.0,9.4,4300.0],["2016-06-13",8.47,8.805,8.47,8.48,1600.0],["2016-06-14",8.5,8.684,7.98,8.35,20700.0],["2016-06-15",8.6,8.6,8.05,8.16,5700.0],["2016-06-16",8.75,8.75,7.61,8.013,3600.0],["2016-06-17",7.68,9.22,7.68,8.09,2500.0],["2016-06-20",7.61,8.389,7.6,7.77,1600.0],["2016-06-21",7.67,8.25,7.67,7.949,5800.0],["2016-06-22",8.404,8.5,8.0,8.0,8600.0],["2016-06-23",8.08,8.15,8.0,8.15,6400.0],["2016-06-24",8.03,8.03,7.57,8.0,6700.0],["2016-06-27",7.77,8.01,7.707,7.71,1600.0],["2016-06-28",7.91,7.91,7.91,7.91,200.0],["2016-06-29",8.09,8.09,8.09,8.09,600.0],["2016-06-30",8.09,8.09,8.09,8.09,0.0],["2016-07-01",7.73,7.77,7.73,7.77,900.0],["2016-07-05",7.7,7.861,7.7,7.861,2400.0],["2016-07-06",7.72,7.88,7.55,7.6,13600.0],["2016-07-07",7.6,7.66,7.2,7.62,22300.0],["2016-07-08",7.63,7.8,7.21,7.26,13000.0],["2016-07-11",7.49,7.49,7.21,7.21,5800.0],["2016-07-12",7.297,7.59,7.297,7.49,4200.0],["2016-07-13",7.5,7.55,7.47,7.55,3100.0],["2016-07-14",7.21,7.21,7.21,7.21,100.0],["2016-07-15",7.385,7.55,7.385,7.55,700.0],["2016-07-18",7.3,7.3,7.3,7.3,600.0],["2016-07-19",7.3,7.31,7.11,7.2,6900.0],["2016-07-20",7.17,7.17,6.898,7.116,6500.0],["2016-07-21",7.03,7.32,7.03,7.15,2500.0],["2016-07-22",7.15,7.15,7.15,7.15,0.0],["2016-07-25",7.15,7.15,7.15,7.15,0.0],["2016-07-26",7.15,7.15,7.15,7.15,0.0],["2016-07-27",7.15,7.238,7.0,7.15,3900.0],["2016-07-28",6.8,7.253,6.8,7.005,500.0],["2016-07-29",7.0,7.0,7.0,7.0,200.0],["2016-08-01",6.65,6.65,6.65,6.65,1600.0],["2016-08-02",6.91,7.13,6.8,6.998,6400.0],["2016-08-03",6.998,6.998,6.998,6.998,0.0],["2016-08-04",6.71,7.049,6.71,7.049,3500.0],["2016-08-05",7.049,7.049,7.049,7.049,0.0],["2016-08-08",6.72,6.83,6.6,6.83,7200.0],["2016-08-09",6.9,6.925,6.7,6.7,3100.0],["2016-08-10",6.7,6.827,6.65,6.67,6200.0],["2016-08-11",6.8,7.15,6.78,7.08,7700.0],["2016-08-12",6.661,6.661,6.661,6.661,100.0],["2016-08-15",6.75,6.75,6.75,6.75,400.0],["2016-08-16",6.78,6.78,6.78,6.78,200.0],["2016-08-17",6.78,6.78,6.78,6.78,0.0],["2016-08-18",7.03,7.03,6.887,6.973,500.0],["2016-08-19",6.6,6.82,6.6,6.82,700.0],["2016-08-22",7.025,7.26,6.95,7.25,2700.0],["2016-08-23",7.15,7.15,7.15,7.15,800.0],["2016-08-24",6.755,6.755,6.755,6.755,400.0],["2016-08-25",7.246,7.246,7.246,7.246,1300.0],["2016-08-26",7.246,7.246,7.246,7.246,0.0],["2016-08-29",6.9,7.0,6.9,7.0,3100.0],["2016-08-30",6.75,6.9,6.63,6.63,12100.0],["2016-08-31",6.65,6.65,6.6,6.64,1500.0],["2016-09-01",6.6,6.65,6.6,6.649,1100.0],["2016-09-02",6.65,6.65,6.65,6.65,1200.0],["2016-09-06",6.6,6.6,6.5,6.6,7000.0],["2016-09-07",6.618,7.05,6.58,6.67,13200.0],["2016-09-08",6.7,6.99,6.21,6.21,12700.0],["2016-09-09",6.22,6.22,6.01,6.18,7000.0],["2016-09-12",6.1,6.69,6.05,6.199,9600.0],["2016-09-13",6.26,6.27,6.16,6.26,5100.0],["2016-09-14",6.01,6.25,6.01,6.25,3100.0],["2016-09-15",6.02,6.16,5.31,5.5,21600.0],["2016-09-16",5.8,6.07,5.61,5.95,46800.0],["2016-09-19",5.99,7.0,5.88,6.88,74900.0],["2016-09-20",6.85,7.36,6.85,7.15,39100.0],["2016-09-21",7.35,8.0,6.9,7.8,33100.0],["2016-09-22",7.7,8.817,7.5,8.6,29900.0],["2016-09-23",9.22,9.475,8.1,8.73,63200.0],["2016-09-26",11.1,11.25,9.701,10.02,569200.0],["2016-09-27",10.24,10.24,9.2,9.31,87100.0],["2016-09-28",9.7,9.7,8.36,9.4,48600.0],["2016-09-29",9.55,9.95,9.194,9.31,63800.0],["2016-09-30",9.62,9.62,8.6,9.064,43500.0],["2016-10-03",8.93,8.93,8.577,8.65,13200.0],["2016-10-04",16.0,19.75,13.52,14.35,4842400.0],["2016-10-05",14.95,15.7,14.086,14.35,913700.0],["2016-10-06",14.08,14.08,12.639,13.37,268700.0],["2016-10-07",12.85,13.74,11.69,11.92,321300.0],["2016-10-10",12.01,12.01,11.41,11.88,100400.0],["2016-10-11",11.79,11.87,10.77,10.94,99700.0],["2016-10-12",10.93,11.0,10.36,10.47,77500.0],["2016-10-13",10.0,10.562,9.83,10.43,71200.0],["2016-10-14",10.49,10.99,10.41,10.71,62400.0],["2016-10-17",10.58,10.724,10.001,10.31,43100.0],["2016-10-18",9.85,10.829,9.611,10.7,66600.0],["2016-10-19",10.79,11.704,10.72,11.2,40400.0],["2016-10-20",11.19,11.85,10.982,11.85,50700.0],["2016-10-21",11.9,12.74,11.741,12.07,76500.0],["2016-10-24",12.32,12.62,11.35,11.95,27500.0],["2016-10-25",11.85,11.95,11.01,11.01,41600.0],["2016-10-26",12.11,12.8,11.68,12.57,225900.0],["2016-10-27",12.73,13.35,12.16,12.17,63200.0],["2016-10-28",12.36,12.702,12.0,12.45,30800.0],["2016-10-31",12.44,12.44,11.77,11.77,27700.0],["2016-11-01",11.71,12.271,11.62,12.08,15400.0],["2016-11-02",12.07,12.14,11.6,11.61,29500.0],["2016-11-03",12.32,12.32,11.13,11.13,29100.0],["2016-11-04",11.25,12.0,11.04,12.0,75700.0],["2016-11-07",11.95,12.01,11.13,11.8,134200.0],["2016-11-08",11.206,12.0,11.1,11.8,33500.0],["2016-11-09",11.69,11.94,11.21,11.24,42700.0],["2016-11-10",11.606,11.933,11.25,11.3,17200.0],["2016-11-11",11.47,11.63,11.0,11.01,38000.0],["2016-11-14",11.2,11.8,11.082,11.8,19100.0],["2016-11-15",11.79,11.98,11.53,11.605,16300.0],["2016-11-16",11.6,12.0,11.0,11.05,19200.0],["2016-11-17",11.53,11.53,10.5,10.5,48600.0],["2016-11-18",10.5,10.91,10.15,10.502,117400.0],["2016-11-21",10.32,10.441,9.66,9.83,181300.0],["2016-11-22",10.12,11.26,9.96,11.1,35200.0],["2016-11-23",11.29,11.34,10.231,10.59,18600.0],["2016-11-25",10.74,11.77,10.45,10.832,49900.0],["2016-11-28",11.17,11.7,10.512,11.273,107500.0],["2016-11-29",11.2,11.47,10.68,11.16,33900.0],["2016-11-30",11.25,11.41,10.25,10.49,46200.0],["2016-12-01",10.39,10.976,10.03,10.141,16600.0],["2016-12-02",10.49,10.5,10.021,10.15,10100.0],["2016-12-05",10.251,10.5,9.98,10.01,35800.0],["2016-12-06",10.34,10.35,10.15,10.27,15000.0],["2016-12-07",10.27,10.44,10.17,10.19,24000.0],["2016-12-08",9.98,10.1,9.9,9.98,36500.0],["2016-12-09",9.89,9.89,9.01,9.42,34000.0],["2016-12-12",9.54,9.637,9.08,9.46,32400.0],["2016-12-13",9.47,9.57,9.1,9.41,50300.0],["2016-12-14",9.41,9.85,8.65,9.27,38500.0],["2016-12-15",9.05,9.128,8.5,8.5,48500.0],["2016-12-16",8.35,9.16,8.35,8.85,39500.0],["2016-12-19",8.57,9.32,8.57,8.86,21200.0],["2016-12-20",9.05,9.165,8.66,8.689,10200.0],["2016-12-21",8.8,9.05,8.75,8.84,21300.0],["2016-12-22",8.57,8.873,8.315,8.59,20500.0],["2016-12-23",8.45,8.6,7.95,8.44,27900.0],["2016-12-27",8.45,8.635,8.2,8.3,34000.0],["2016-12-28",8.34,8.502,8.1,8.5,36900.0],["2016-12-29",8.39,8.643,8.0,8.12,23600.0],["2016-12-30",8.15,8.56,8.05,8.56,31500.0],["2017-01-03",8.42,8.609,8.24,8.47,11400.0],["2017-01-04",8.45,9.03,8.45,9.03,17700.0],["2017-01-05",9.006,9.3,9.0,9.01,18100.0],["2017-01-06",9.0,9.11,8.99,9.01,5200.0],["2017-01-09",8.94,9.09,8.75,8.94,13700.0],["2017-01-10",9.09,11.64,9.09,10.41,96200.0],["2017-01-11",10.5,10.75,10.2,10.2,13800.0],["2017-01-12",10.22,10.22,9.4,9.69,13800.0],["2017-01-13",9.75,10.09,9.7,9.71,4500.0],["2017-01-17",10.0,11.175,9.748,10.275,41700.0],["2017-01-18",10.32,10.475,10.15,10.451,15300.0],["2017-01-19",10.38,10.99,10.265,10.99,39700.0],["2017-01-20",10.97,11.25,10.86,11.18,26700.0],["2017-01-23",11.25,11.805,11.175,11.75,13800.0],["2017-01-24",11.86,11.88,11.538,11.855,119600.0],["2017-01-25",11.89,12.29,11.5,11.5,30200.0],["2017-01-26",11.726,11.726,11.5,11.5,16900.0],["2017-01-27",11.8,11.86,11.11,11.22,11900.0],["2017-01-30",11.4,11.4,9.17,10.3,40300.0],["2017-01-31",10.3,10.498,10.23,10.47,17000.0],["2017-02-01",11.27,11.98,11.27,11.93,53000.0],["2017-02-02",11.43,11.77,10.475,11.24,19400.0],["2017-02-03",11.25,11.25,10.625,11.0,21000.0],["2017-02-06",11.0,11.11,10.51,10.76,19700.0],["2017-02-07",11.0,11.665,11.0,11.26,12500.0],["2017-02-08",11.21,11.25,11.0,11.0,5900.0],["2017-02-09",11.0,11.32,10.91,11.27,8500.0],["2017-02-10",11.119,11.25,10.87,11.06,6600.0],["2017-02-13",11.1,11.633,11.1,11.39,8600.0],["2017-02-14",11.52,11.65,11.25,11.495,3900.0],["2017-02-15",11.044,11.7,11.044,11.45,5100.0],["2017-02-16",11.7,11.71,11.648,11.69,10500.0],["2017-02-17",11.7,11.8,11.61,11.64,11100.0],["2017-02-21",11.64,12.0,11.64,11.9,11400.0],["2017-02-22",11.99,12.0,11.778,11.94,10300.0],["2017-02-23",12.38,12.38,11.89,12.1,27100.0],["2017-02-24",12.18,12.18,11.962,12.17,5800.0],["2017-02-27",12.377,12.915,12.101,12.23,12000.0],["2017-02-28",12.5,12.75,12.21,12.21,8100.0],["2017-03-01",12.37,12.9,12.37,12.73,28500.0],["2017-03-02",12.89,13.071,12.54,12.853,25300.0],["2017-03-03",12.72,13.596,12.5,12.63,35900.0],["2017-03-06",12.5,13.11,12.5,12.72,24600.0],["2017-03-07",12.7,12.79,12.5,12.63,28200.0],["2017-03-08",12.71,12.71,12.25,12.58,11800.0],["2017-03-09",12.26,12.58,12.26,12.26,9000.0],["2017-03-10",12.495,12.74,12.395,12.4,3800.0],["2017-03-13",12.42,12.49,12.27,12.39,5900.0],["2017-03-14",12.46,12.55,12.35,12.4,10600.0],["2017-03-15",12.43,12.73,12.21,12.288,10600.0],["2017-03-16",12.432,12.58,12.11,12.11,8700.0],["2017-03-17",12.31,13.21,11.95,13.21,38400.0],["2017-03-20",13.15,13.15,11.85,12.635,11500.0],["2017-03-21",12.89,12.89,12.16,12.29,22800.0],["2017-03-22",12.29,13.61,12.02,12.95,45000.0],["2017-03-23",12.6,13.2,12.2,12.64,20200.0],["2017-03-24",12.92,13.38,12.42,12.53,32600.0],["2017-03-27",12.61,12.92,12.53,12.62,8000.0],["2017-03-28",12.77,13.42,12.37,13.04,15500.0],["2017-03-29",13.03,13.37,12.97,13.28,13500.0],["2017-03-30",13.46,13.46,12.7,12.75,20800.0],["2017-03-31",12.848,13.36,12.848,13.275,7000.0],["2017-04-03",13.25,13.3,12.997,13.2,5000.0],["2017-04-04",13.05,13.05,12.7,13.0,23000.0],["2017-04-05",12.81,12.96,11.93,11.93,24600.0],["2017-04-06",12.31,12.47,11.56,11.73,16700.0],["2017-04-07",11.67,13.04,11.67,12.0,16800.0],["2017-04-10",11.849,12.01,11.52,11.52,13900.0],["2017-04-11",11.5,11.84,11.01,11.2,16000.0],["2017-04-12",11.21,11.95,11.21,11.63,4200.0],["2017-04-13",11.461,11.9,11.02,11.32,9700.0],["2017-04-17",11.283,11.398,11.08,11.23,11900.0],["2017-04-18",11.49,12.2,11.45,11.55,2300.0],["2017-04-19",11.82,11.82,10.48,10.78,19500.0],["2017-04-20",10.75,10.85,10.36,10.36,18200.0],["2017-04-21",10.36,10.87,10.3,10.68,9900.0],["2017-04-24",10.52,10.892,10.25,10.63,6600.0],["2017-04-25",10.7,10.99,10.69,10.7,3700.0],["2017-04-26",10.68,11.33,10.68,10.87,4600.0],["2017-04-27",11.07,11.467,11.01,11.4,5700.0],["2017-04-28",11.42,11.42,10.95,11.0,2000.0],["2017-05-01",10.95,11.52,10.87,10.87,2700.0],["2017-05-02",11.416,11.416,10.87,11.3,3700.0],["2017-05-03",11.22,11.41,11.028,11.22,2900.0],["2017-05-04",11.08,11.08,10.88,10.88,3200.0],["2017-05-05",10.961,10.961,10.94,10.94,500.0],["2017-05-08",10.87,10.974,10.854,10.96,1800.0],["2017-05-09",10.95,10.99,10.903,10.99,1400.0],["2017-05-10",10.927,11.0,10.9,10.9,4500.0],["2017-05-11",10.77,10.934,10.341,10.61,5900.0],["2017-05-12",10.705,10.89,10.705,10.85,700.0],["2017-05-15",11.07,11.4,10.9,11.14,7500.0],["2017-05-16",11.14,11.5,11.14,11.435,5600.0],["2017-05-17",11.5,12.1,11.5,11.6,6900.0],["2017-05-18",11.75,11.75,11.14,11.14,2000.0],["2017-05-19",11.207,11.956,11.207,11.923,3200.0],["2017-05-22",11.63,11.63,11.43,11.6,1900.0],["2017-05-23",11.55,11.57,11.35,11.41,1900.0],["2017-05-24",11.54,12.465,11.485,11.9,11500.0],["2017-05-25",12.39,12.4,11.8,11.8,2400.0],["2017-05-26",12.13,12.14,11.4,11.4,12100.0],["2017-05-30",11.67,11.67,11.2,11.2,3700.0],["2017-05-31",11.2,12.2,11.05,11.12,10700.0],["2017-06-01",11.43,11.44,10.5,10.526,10700.0],["2017-06-02",11.0,11.037,10.6,10.68,1800.0],["2017-06-05",10.9,11.6,10.9,11.39,19700.0],["2017-06-06",11.52,11.58,11.2,11.56,3500.0],["2017-06-07",11.244,11.75,11.244,11.59,2500.0],["2017-06-08",11.1,11.275,11.1,11.22,2900.0],["2017-06-09",11.2,11.442,11.09,11.09,2400.0],["2017-06-12",11.28,11.28,10.74,10.89,4200.0],["2017-06-13",10.99,11.22,10.511,10.63,6700.0],["2017-06-14",11.173,11.174,10.64,10.674,3100.0],["2017-06-15",10.63,11.15,10.63,11.15,1100.0],["2017-06-16",11.14,11.14,10.64,10.997,1100.0],["2017-06-19",10.776,11.25,10.776,10.943,2700.0],["2017-06-20",11.07,11.07,10.68,10.7,5800.0],["2017-06-21",10.75,11.25,10.75,11.084,5600.0],["2017-06-22",11.206,11.5,10.99,11.49,8400.0],["2017-06-23",11.5,11.5,11.35,11.35,4300.0],["2017-06-26",11.32,11.73,11.32,11.64,1900.0],["2017-06-27",11.7,11.75,11.336,11.53,2600.0],["2017-06-28",11.39,11.4,11.31,11.34,4900.0],["2017-06-29",11.4,11.91,10.85,11.58,21600.0],["2017-06-30",10.9,11.6,10.75,11.39,20200.0],["2017-07-03",11.5,11.5,10.86,11.44,12400.0],["2017-07-05",11.49,11.51,11.3,11.51,11200.0],["2017-07-06",11.6,11.65,11.451,11.65,1900.0],["2017-07-07",11.68,11.9,11.61,11.88,6200.0],["2017-07-10",11.57,11.74,11.57,11.73,400.0],["2017-07-11",11.57,11.86,11.19,11.445,4900.0],["2017-07-12",11.37,11.49,11.26,11.49,5400.0],["2017-07-13",11.54,12.22,11.54,11.92,19300.0],["2017-07-14",12.01,12.799,12.01,12.319,34300.0],["2017-07-17",12.4,12.4,11.8,11.8,1800.0],["2017-07-18",12.1,12.39,11.733,12.33,8800.0],["2017-07-19",12.839,12.95,12.094,12.79,11400.0],["2017-07-20",12.81,13.5,12.75,13.42,24300.0],["2017-07-21",13.08,13.08,12.138,12.69,20700.0],["2017-07-24",12.5,12.93,12.5,12.6,10000.0],["2017-07-25",12.83,13.0,12.7,13.0,12700.0],["2017-07-26",13.17,13.96,13.1,13.7,64200.0],["2017-07-27",13.8,13.85,13.219,13.5,22500.0],["2017-07-28",13.6,13.771,13.55,13.767,9700.0],["2017-07-31",13.42,14.3,13.42,13.98,19800.0],["2017-08-01",14.19,14.19,13.657,13.92,8000.0],["2017-08-02",14.19,14.358,13.87,14.34,11100.0],["2017-08-03",14.34,14.34,14.07,14.25,6000.0],["2017-08-04",14.142,14.63,14.142,14.25,7400.0],["2017-08-07",14.36,14.84,14.06,14.47,18900.0],["2017-08-08",14.47,14.526,14.2,14.258,6600.0],["2017-08-09",14.061,14.182,13.51,14.08,14400.0],["2017-08-10",13.99,13.99,12.5,12.65,48100.0],["2017-08-11",12.65,13.46,12.65,12.99,9900.0],["2017-08-14",12.84,13.1,12.03,12.04,25400.0],["2017-08-15",12.1,12.5,12.1,12.5,3200.0],["2017-08-16",12.264,12.843,12.264,12.531,4600.0],["2017-08-17",12.47,12.8,12.47,12.7,1400.0],["2017-08-18",12.421,12.679,12.21,12.21,9200.0],["2017-08-21",12.44,12.44,12.32,12.33,2300.0],["2017-08-22",12.647,12.881,12.41,12.7,3600.0],["2017-08-23",12.49,12.5,12.361,12.38,6900.0],["2017-08-24",12.301,12.79,12.3,12.5,7800.0],["2017-08-25",12.49,12.84,12.3,12.62,8900.0],["2017-08-28",12.702,12.75,12.359,12.71,8000.0],["2017-08-29",12.33,12.56,12.15,12.21,12200.0],["2017-08-30",12.3,12.87,12.3,12.87,16900.0],["2017-08-31",12.92,13.74,12.121,12.87,29500.0],["2017-09-01",13.1,13.61,12.9,13.418,18900.0],["2017-09-05",13.6,13.74,13.06,13.26,17900.0],["2017-09-06",13.5,14.6,13.5,13.92,32600.0],["2017-09-07",14.458,14.624,13.99,14.59,6800.0],["2017-09-08",14.31,14.47,14.16,14.39,5300.0],["2017-09-11",15.0,16.861,15.0,16.0,75300.0],["2017-09-12",15.88,16.0,15.52,15.73,15700.0],["2017-09-13",15.85,15.85,14.7,15.25,18500.0],["2017-09-14",12.86,12.88,12.0,12.05,365300.0],["2017-09-15",12.25,12.71,12.25,12.35,194600.0],["2017-09-18",12.75,12.75,12.25,12.25,101600.0],["2017-09-19",12.28,12.385,12.0,12.24,39100.0],["2017-09-20",12.24,12.69,12.08,12.69,44700.0],["2017-09-21",12.31,13.01,12.24,12.63,48900.0],["2017-09-22",12.62,12.879,12.49,12.675,19400.0],["2017-09-25",12.75,12.85,12.49,12.81,18900.0],["2017-09-26",12.785,12.85,12.58,12.69,19900.0],["2017-09-27",12.83,12.84,12.5,12.72,12500.0],["2017-09-28",12.7,12.89,12.7,12.83,25200.0],["2017-09-29",12.89,12.89,12.5,12.55,18400.0],["2017-10-02",12.6,12.663,12.25,12.5,55700.0],["2017-10-03",12.45,12.5,12.26,12.34,15500.0],["2017-10-04",12.26,12.5,12.26,12.49,22400.0],["2017-10-05",12.63,12.81,12.405,12.79,28600.0],["2017-10-06",12.79,12.84,12.531,12.76,26700.0],["2017-10-09",12.89,13.0,12.437,12.5,22700.0],["2017-10-10",12.71,12.78,12.45,12.71,19900.0],["2017-10-11",12.61,12.76,12.49,12.71,19500.0],["2017-10-12",12.75,12.75,12.35,12.39,13200.0],["2017-10-13",12.81,12.81,12.3,12.39,12900.0],["2017-10-16",12.27,12.468,11.98,12.13,45700.0],["2017-10-17",11.98,12.213,11.9,12.026,11700.0],["2017-10-18",12.0,12.05,11.8,11.91,22900.0],["2017-10-19",11.78,12.01,11.665,11.95,24400.0],["2017-10-20",12.05,12.05,11.627,11.64,20400.0],["2017-10-23",11.54,11.65,10.46,10.9,46200.0],["2017-10-24",11.06,11.48,9.25,9.73,121100.0],["2017-10-25",9.73,10.35,9.719,10.04,41400.0],["2017-10-26",10.27,10.57,9.75,9.81,16400.0],["2017-10-27",10.0,10.28,10.0,10.12,14800.0],["2017-10-30",10.28,10.6,10.051,10.35,20900.0],["2017-10-31",10.5,10.5,10.0,10.28,14500.0],["2017-11-01",10.3,10.312,9.85,9.88,39000.0],["2017-11-02",10.0,10.0,8.8,9.37,57300.0],["2017-11-03",9.39,9.39,8.95,9.05,42700.0],["2017-11-06",9.03,9.49,9.03,9.4,66900.0],["2017-11-07",9.5,9.94,9.27,9.87,39100.0],["2017-11-08",9.96,10.647,9.76,10.23,52800.0],["2017-11-09",10.07,10.5,9.936,10.5,32800.0],["2017-11-10",10.48,11.4,10.48,10.98,213300.0],["2017-11-13",10.95,11.6,10.95,11.24,157300.0],["2017-11-14",11.351,11.457,10.26,10.57,79000.0],["2017-11-15",10.62,11.17,10.231,10.9,45700.0],["2017-11-16",11.1,11.25,10.5,10.71,77600.0],["2017-11-17",10.6,11.08,10.28,10.693,39400.0],["2017-11-20",10.96,11.88,10.8,11.79,74000.0],["2017-11-21",11.87,11.87,11.1,11.3,36300.0],["2017-11-22",11.35,11.668,11.2,11.61,10200.0],["2017-11-24",11.61,11.81,11.61,11.65,6000.0],["2017-11-27",11.61,11.86,11.61,11.71,15400.0],["2017-11-28",11.66,12.05,11.241,11.87,26400.0],["2017-11-29",11.87,11.99,11.75,11.96,18300.0],["2017-11-30",12.165,12.165,11.75,11.77,3400.0],["2017-12-01",11.74,12.47,11.6,11.68,7500.0],["2017-12-04",11.7,12.1,11.392,12.02,9100.0],["2017-12-05",11.72,12.47,11.52,11.81,8300.0],["2017-12-06",12.31,12.31,11.31,11.45,10500.0],["2017-12-07",11.36,11.86,11.275,11.46,7700.0],["2017-12-08",11.79,11.8,11.33,11.75,11400.0],["2017-12-11",11.58,11.75,11.26,11.47,24700.0],["2017-12-12",11.189,11.4,10.58,10.66,22300.0],["2017-12-13",10.78,11.07,10.22,10.45,22000.0],["2017-12-14",10.92,11.14,10.05,10.29,27100.0],["2017-12-15",10.23,10.88,10.23,10.26,12200.0],["2017-12-18",10.26,10.79,10.26,10.36,11900.0],["2017-12-19",10.32,10.57,10.25,10.25,9900.0],["2017-12-20",10.17,10.29,9.861,9.89,14300.0],["2017-12-21",10.01,10.7,10.01,10.58,24300.0],["2017-12-22",10.78,10.8,10.35,10.8,12300.0],["2017-12-26",10.82,11.0,10.31,11.0,16800.0],["2017-12-27",10.914,11.849,10.914,11.2,58400.0],["2017-12-28",11.49,11.49,10.89,11.0,38000.0],["2017-12-29",11.235,11.57,10.83,11.08,23700.0],["2018-01-02",10.98,11.5,10.75,11.2,25100.0],["2018-01-03",11.3,11.3,11.14,11.14,12200.0],["2018-01-04",11.49,11.61,11.26,11.26,29200.0],["2018-01-05",11.43,11.647,11.05,11.08,33000.0],["2018-01-08",11.1,11.83,11.1,11.19,34200.0],["2018-01-09",11.792,11.85,11.51,11.7,62000.0],["2018-01-10",11.7,12.362,11.65,12.327,67900.0],["2018-01-11",12.49,12.84,12.13,12.43,65200.0],["2018-01-12",12.63,12.9,12.57,12.68,42500.0],["2018-01-16",12.8,12.8,12.1,12.1,46000.0],["2018-01-17",12.266,12.36,11.73,12.0,50200.0],["2018-01-18",11.8,12.25,11.8,11.911,26200.0],["2018-01-19",11.88,12.343,11.88,12.17,30000.0],["2018-01-22",12.07,12.9,12.07,12.591,28100.0],["2018-01-23",12.95,12.95,12.4,12.4,22500.0],["2018-01-24",12.5,12.8,12.09,12.21,28600.0],["2018-01-25",15.9,15.9,13.6,13.78,1513000.0],["2018-01-26",14.05,15.04,13.7,14.77,315700.0],["2018-01-29",15.0,15.157,13.9,14.07,201700.0],["2018-01-30",13.87,15.0,13.861,14.55,135300.0],["2018-01-31",14.48,14.59,13.55,13.73,187300.0],["2018-02-01",13.93,14.1,13.438,13.64,129500.0],["2018-02-02",13.45,13.45,11.8,12.41,196600.0],["2018-02-05",12.18,12.39,11.59,11.76,122600.0],["2018-02-06",11.61,12.49,11.61,11.96,87200.0],["2018-02-07",12.0,12.459,11.6,11.73,64900.0],["2018-02-08",11.6,12.12,11.1,11.31,63600.0],["2018-02-09",11.14,11.674,10.11,10.6,136000.0],["2018-02-12",10.61,11.167,10.61,10.8,23000.0],["2018-02-13",11.06,11.75,11.06,11.52,99300.0],["2018-02-14",11.37,12.146,11.063,12.05,55300.0],["2018-02-15",12.06,12.57,11.99,12.18,64000.0],["2018-02-16",12.05,12.35,11.58,11.68,52100.0],["2018-02-20",11.68,12.039,11.22,11.42,26400.0],["2018-02-21",11.46,12.27,11.35,11.37,20300.0],["2018-02-22",11.39,11.75,11.39,11.68,35500.0],["2018-02-23",11.85,12.2,11.71,12.2,39000.0],["2018-02-26",12.5,12.726,12.15,12.25,54600.0],["2018-02-27",12.13,13.05,12.13,12.57,87300.0],["2018-02-28",12.92,12.93,11.705,11.71,97600.0],["2018-03-01",11.62,12.17,11.31,11.36,54000.0],["2018-03-02",11.5,12.37,11.5,12.28,37900.0],["2018-03-05",12.1,12.87,12.1,12.72,30500.0],["2018-03-06",12.861,13.08,12.5,12.66,38100.0],["2018-03-07",12.5,13.75,12.5,13.4,61500.0],["2018-03-08",13.41,13.75,13.01,13.33,33000.0],["2018-03-09",13.33,13.43,13.05,13.2,19400.0],["2018-03-12",13.2,13.75,13.2,13.74,36900.0],["2018-03-13",13.2,13.94,13.2,13.9,61200.0],["2018-03-14",13.95,14.0,13.37,13.8,26700.0],["2018-03-15",13.8,13.874,13.55,13.63,21200.0],["2018-03-16",13.63,13.63,13.227,13.43,14200.0],["2018-03-19",13.44,13.44,12.765,13.1,21900.0],["2018-03-20",13.05,13.274,13.0,13.14,5500.0],["2018-03-21",13.33,13.827,12.79,13.47,27300.0],["2018-03-22",13.51,13.67,13.211,13.44,19900.0],["2018-03-23",13.066,13.284,12.75,12.8,21900.0],["2018-03-26",13.7,13.7,12.949,13.53,37900.0],["2018-03-27",13.36,13.49,12.82,13.19,58800.0],["2018-03-28",12.99,13.18,12.85,12.91,28600.0],["2018-03-29",12.75,13.138,12.75,12.9,26500.0],["2018-04-02",12.81,13.06,11.98,12.62,39700.0],["2018-04-03",12.66,12.79,12.21,12.79,30800.0],["2018-04-04",12.42,13.11,12.04,12.53,36700.0],["2018-04-05",12.5,12.576,11.641,12.0,54900.0],["2018-04-06",11.9,12.348,11.839,12.29,26200.0],["2018-04-09",12.3,13.98,12.09,12.98,153600.0],["2018-04-10",13.45,13.479,13.1,13.38,45300.0],["2018-04-11",13.45,13.65,12.85,13.37,88700.0],["2018-04-12",13.8,13.895,13.34,13.74,35000.0],["2018-04-13",13.74,13.82,13.31,13.63,31300.0],["2018-04-16",13.57,13.809,13.31,13.52,21300.0],["2018-04-17",13.5,13.9,13.25,13.9,12100.0],["2018-04-18",13.81,14.0,13.63,13.84,64700.0],["2018-04-19",13.9,14.0,13.51,13.75,64200.0],["2018-04-20",13.96,14.288,13.81,13.88,60600.0],["2018-04-23",13.919,13.919,12.9,13.23,30800.0],["2018-04-24",13.36,13.78,13.19,13.53,51700.0],["2018-04-25",13.61,13.78,13.428,13.72,26400.0],["2018-04-26",13.66,14.202,13.66,13.96,36500.0],["2018-04-27",13.92,13.97,13.75,13.97,21600.0],["2018-04-30",13.92,13.92,13.03,13.03,15100.0],["2018-05-01",13.046,13.45,13.0,13.42,20300.0],["2018-05-02",13.5,13.97,13.078,13.76,40900.0],["2018-05-03",13.6,14.1,13.42,13.75,30800.0],["2018-05-04",13.8,13.8,13.34,13.74,11200.0],["2018-05-07",13.71,13.93,13.614,13.77,20500.0],["2018-05-08",13.815,13.841,13.43,13.76,23800.0],["2018-05-09",13.8,14.25,13.48,13.84,46800.0],["2018-05-10",13.92,14.077,13.6,13.69,18100.0],["2018-05-11",13.62,14.175,13.5,14.0,37000.0],["2018-05-14",14.0,14.04,13.7,13.98,35300.0],["2018-05-15",13.893,13.975,13.6,13.7,23900.0],["2018-05-16",13.69,14.05,13.466,13.95,79400.0],["2018-05-17",13.53,14.1,13.53,14.07,37500.0],["2018-05-18",14.08,14.198,13.699,14.09,46400.0],["2018-05-21",14.12,14.12,13.6,13.87,69400.0],["2018-05-22",13.711,13.92,13.52,13.65,23200.0],["2018-05-23",13.7,13.76,13.4,13.49,19800.0],["2018-05-24",13.43,13.44,12.86,13.22,28000.0],["2018-05-25",13.22,13.3,12.969,13.17,12000.0],["2018-05-29",13.19,13.7,13.19,13.42,17200.0],["2018-05-30",13.75,13.76,13.21,13.21,10600.0],["2018-05-31",13.21,13.7,13.21,13.35,13900.0],["2018-06-01",13.274,13.741,13.23,13.44,38600.0],["2018-06-04",13.46,13.69,13.46,13.6,13200.0],["2018-06-05",13.6,13.64,13.22,13.26,14700.0],["2018-06-06",13.37,13.42,13.0,13.41,26100.0],["2018-06-07",13.156,13.25,12.85,12.85,29400.0],["2018-06-08",12.94,13.229,12.85,13.0,17200.0],["2018-06-11",13.03,13.15,12.9,12.91,21500.0],["2018-06-12",12.9,13.07,12.8,12.83,21900.0],["2018-06-13",12.83,12.99,12.501,12.64,22000.0],["2018-06-14",12.57,12.99,12.54,12.61,10500.0],["2018-06-15",12.5,12.832,12.4,12.56,22200.0],["2018-06-18",12.43,12.84,11.95,12.0,44000.0],["2018-06-19",12.0,12.56,11.88,11.89,74400.0],["2018-06-20",11.99,13.306,11.81,13.25,89900.0],["2018-06-21",13.15,13.39,12.8,13.35,53400.0],["2018-06-22",13.32,13.349,12.047,12.35,46400.0],["2018-06-25",12.38,13.06,12.25,12.89,25800.0],["2018-06-26",12.5,12.98,12.41,12.65,27500.0],["2018-06-27",2.9,2.9,2.17,2.55,2220900.0],["2018-06-28",2.52,2.55,2.34,2.38,713100.0],["2018-06-29",2.45,2.67,2.3,2.45,440800.0],["2018-07-02",2.43,2.48,2.25,2.48,165900.0],["2018-07-03",2.48,2.65,2.43,2.6,135400.0],["2018-07-05",2.66,2.669,2.45,2.47,113600.0],["2018-07-06",2.46,2.56,2.36,2.52,123500.0],["2018-07-09",2.54,2.579,2.42,2.49,117300.0],["2018-07-10",2.86,3.14,2.58,2.71,1733800.0],["2018-07-11",2.66,2.69,2.49,2.53,288700.0],["2018-07-12",2.58,2.581,2.45,2.46,169800.0],["2018-07-13",2.47,2.51,2.36,2.41,230700.0],["2018-07-16",2.44,2.46,2.26,2.29,263700.0],["2018-07-17",2.29,2.32,2.17,2.2,247400.0],["2018-07-18",2.17,2.268,2.16,2.17,110400.0],["2018-07-19",2.18,2.29,2.16,2.27,122700.0],["2018-07-20",2.37,2.46,2.3,2.46,169700.0],["2018-07-23",2.54,2.68,2.361,2.59,230600.0],["2018-07-24",2.39,2.65,2.39,2.56,129300.0],["2018-07-25",2.58,2.6,2.326,2.51,149500.0],["2018-07-26",2.5,2.53,2.34,2.48,45200.0],["2018-07-27",2.47,2.59,2.35,2.37,61400.0],["2018-07-30",2.265,2.33,2.24,2.28,40400.0],["2018-07-31",2.4,2.4,2.2,2.3,94700.0],["2018-08-01",2.3,2.38,2.27,2.33,27200.0],["2018-08-02",2.32,2.5,2.272,2.38,80100.0],["2018-08-03",2.4,2.5,2.342,2.44,49300.0],["2018-08-06",2.42,2.54,2.314,2.47,97300.0],["2018-08-07",2.47,2.47,2.34,2.35,27900.0],["2018-08-08",2.42,2.42,2.3,2.36,40100.0],["2018-08-09",2.38,2.4,2.2,2.35,60100.0],["2018-08-10",2.254,2.37,2.25,2.33,51600.0],["2018-08-13",2.37,2.37,2.26,2.35,28500.0],["2018-08-14",2.38,2.38,2.241,2.25,129100.0],["2018-08-15",2.25,2.28,1.94,2.045,207100.0],["2018-08-16",2.48,2.59,2.06,2.156,2766200.0],["2018-08-17",2.1,2.25,2.04,2.08,234600.0],["2018-08-20",2.1,2.13,2.0,2.04,122500.0],["2018-08-21",2.06,2.13,2.01,2.05,82200.0],["2018-08-22",2.03,2.07,2.01,2.02,46600.0],["2018-08-23",2.02,2.15,2.001,2.13,73100.0],["2018-08-24",2.17,2.23,2.03,2.05,96700.0],["2018-08-27",2.06,2.1,2.05,2.05,42900.0],["2018-08-28",2.0,2.15,2.0,2.11,54100.0],["2018-08-29",2.13,2.3,2.108,2.22,150300.0],["2018-08-30",2.27,2.5,2.22,2.45,227000.0],["2018-08-31",2.44,2.44,2.219,2.35,89200.0],["2018-09-04",2.38,2.43,2.265,2.33,43300.0],["2018-09-05",2.4,2.42,2.26,2.26,75400.0],["2018-09-06",2.34,2.34,2.15,2.16,50200.0],["2018-09-07",2.2,2.25,2.16,2.2,80600.0],["2018-09-10",2.22,2.25,2.12,2.15,56000.0],["2018-09-11",2.16,2.19,2.1,2.19,53500.0],["2018-09-12",2.17,2.2,2.12,2.2,22700.0],["2018-09-13",2.2,2.2,2.1,2.12,80000.0],["2018-09-14",2.15,2.34,2.15,2.28,169700.0],["2018-09-17",2.33,2.39,2.294,2.31,65500.0],["2018-09-18",2.31,2.35,2.25,2.32,63900.0],["2018-09-19",2.29,2.38,2.26,2.34,107000.0],["2018-09-20",2.4,2.41,2.26,2.32,172000.0],["2018-09-21",2.38,2.38,2.201,2.28,54500.0],["2018-09-24",2.35,2.35,2.2,2.21,70100.0],["2018-09-25",2.22,2.274,2.21,2.24,25600.0],["2018-09-26",2.25,2.25,2.21,2.23,17000.0],["2018-09-27",2.22,2.23,2.2,2.23,23900.0],["2018-09-28",2.19,2.22,2.16,2.22,14600.0],["2018-10-01",2.2,2.206,2.111,2.12,69600.0],["2018-10-02",2.13,2.2,2.1,2.15,21200.0],["2018-10-03",2.15,2.19,2.1,2.15,48500.0],["2018-10-04",2.15,2.19,2.13,2.18,28600.0],["2018-10-05",2.15,2.18,2.05,2.07,26300.0],["2018-10-08",2.09,2.14,2.03,2.04,28900.0],["2018-10-09",2.1,2.1,2.03,2.04,13100.0],["2018-10-10",2.04,2.13,1.9,1.975,52900.0],["2018-10-11",1.92,1.98,1.85,1.85,53900.0],["2018-10-12",1.9,1.95,1.85,1.86,27100.0],["2018-10-15",1.93,1.93,1.75,1.86,32000.0],["2018-10-16",1.81,1.941,1.81,1.86,22500.0],["2018-10-17",1.86,1.95,1.82,1.95,40000.0],["2018-10-18",1.91,2.0,1.84,1.85,22000.0],["2018-10-19",1.89,1.9,1.85,1.88,6500.0],["2018-10-22",1.93,2.1,1.83,2.01,109800.0],["2018-10-23",1.9,1.933,1.9,1.91,20500.0],["2018-10-24",1.91,1.99,1.85,1.87,53500.0],["2018-10-25",1.87,1.93,1.83,1.83,44300.0],["2018-10-26",1.83,1.86,1.724,1.86,41000.0],["2018-10-29",1.86,1.86,1.7,1.72,34400.0],["2018-10-30",1.72,1.791,1.71,1.78,15100.0],["2018-10-31",1.79,1.798,1.7,1.7,10700.0],["2018-11-01",1.7,1.78,1.65,1.68,6700.0],["2018-11-02",1.72,1.75,1.576,1.65,34100.0],["2018-11-05",1.61,1.712,1.61,1.65,30200.0],["2018-11-06",1.64,1.68,1.56,1.62,8500.0],["2018-11-07",1.61,1.61,1.52,1.55,24900.0],["2018-11-08",1.56,1.57,1.52,1.52,12700.0],["2018-11-09",1.5,1.52,1.45,1.5,29000.0],["2018-11-12",1.47,1.47,1.395,1.41,27500.0],["2018-11-13",1.54,1.54,1.4,1.43,15700.0],["2018-11-14",1.4,1.41,1.36,1.39,23500.0],["2018-11-15",1.37,1.41,1.35,1.4,11100.0],["2018-11-16",1.37,1.41,1.35,1.35,13300.0],["2018-11-19",1.33,1.35,1.26,1.27,25700.0],["2018-11-20",1.3,1.44,1.3,1.33,34200.0],["2018-11-21",1.382,1.41,1.32,1.34,5700.0],["2018-11-23",1.34,1.34,1.34,1.34,100.0],["2018-11-26",1.34,1.39,1.205,1.24,30300.0],["2018-11-27",1.21,1.32,1.21,1.23,7400.0],["2018-11-28",1.28,1.36,1.27,1.27,5100.0],["2018-11-29",1.27,1.28,1.23,1.26,36400.0],["2018-11-30",1.24,1.361,1.24,1.3,23300.0],["2018-12-03",1.35,1.35,1.248,1.32,22100.0],["2018-12-04",1.312,1.32,1.312,1.32,2500.0],["2018-12-06",1.32,1.32,1.25,1.27,24000.0],["2018-12-07",1.3,1.3,1.15,1.22,35000.0],["2018-12-10",1.12,1.48,1.12,1.39,101100.0],["2018-12-11",1.4,1.4,1.229,1.27,102900.0],["2018-12-12",1.33,1.35,1.25,1.25,24700.0],["2018-12-13",1.25,1.279,1.21,1.22,11900.0],["2018-12-14",1.2,1.22,1.2,1.21,21800.0],["2018-12-17",1.27,1.288,1.21,1.26,50700.0],["2018-12-18",1.25,1.28,1.21,1.24,33400.0],["2018-12-19",1.25,1.3,1.21,1.211,10500.0],["2018-12-20",1.23,1.23,1.17,1.17,21500.0],["2018-12-21",1.17,1.38,1.17,1.17,21500.0],["2018-12-24",1.23,1.3,1.15,1.15,9700.0],["2018-12-26",1.17,1.3,1.17,1.22,21500.0],["2018-12-27",1.18,1.29,1.18,1.18,74500.0],["2018-12-28",1.18,1.29,1.18,1.25,64300.0],["2018-12-31",1.21,1.25,1.15,1.15,137900.0],["2019-01-02",1.1,1.3,1.1,1.2,70000.0],["2019-01-03",1.19,1.35,1.19,1.34,46400.0],["2019-01-04",1.34,1.5,1.34,1.41,58300.0],["2019-01-07",1.45,1.67,1.45,1.6,68700.0],["2019-01-08",1.67,1.67,1.5,1.62,45700.0],["2019-01-09",1.61,1.61,1.52,1.54,22100.0],["2019-01-10",1.48,1.61,1.48,1.55,45200.0],["2019-01-11",1.59,1.59,1.501,1.57,9000.0],["2019-01-14",1.57,1.578,1.5,1.53,17500.0],["2019-01-15",1.54,1.555,1.47,1.47,69700.0],["2019-01-16",1.47,1.5,1.46,1.48,11200.0],["2019-01-17",1.5,1.5,1.41,1.5,20000.0],["2019-01-18",1.48,1.48,1.42,1.42,2300.0],["2019-01-22",1.42,1.48,1.3,1.48,17900.0],["2019-01-23",1.48,1.5,1.33,1.46,63000.0],["2019-01-24",1.51,1.51,1.407,1.5,51400.0],["2019-01-25",1.5,1.5,1.4,1.4,62100.0],["2019-01-28",1.42,1.45,1.37,1.43,41100.0],["2019-01-29",1.39,1.5,1.35,1.35,38100.0],["2019-01-30",1.36,1.39,1.27,1.3,116900.0],["2019-01-31",1.3,1.33,1.3,1.33,61100.0],["2019-02-01",1.33,1.66,1.33,1.39,117200.0],["2019-02-04",1.47,1.47,1.36,1.42,21900.0],["2019-02-05",1.42,1.448,1.37,1.385,58600.0],["2019-02-06",1.4,1.465,1.37,1.465,60600.0],["2019-02-07",1.44,1.45,1.36,1.36,21500.0],["2019-02-08",1.36,1.433,1.36,1.36,55300.0],["2019-02-11",1.39,1.42,1.31,1.37,56100.0],["2019-02-12",1.36,1.4,1.31,1.31,46500.0],["2019-02-13",1.327,1.363,1.25,1.3,89300.0],["2019-02-14",1.32,1.33,1.28,1.28,38500.0],["2019-02-15",1.25,1.29,1.21,1.25,77000.0],["2019-02-19",1.27,1.301,1.27,1.3,30700.0],["2019-02-20",1.3,1.38,1.3,1.3,30700.0],["2019-02-21",1.3,1.39,1.3,1.327,29600.0],["2019-02-22",1.35,1.35,1.27,1.344,39900.0],["2019-02-25",1.5,1.55,1.41,1.45,239800.0],["2019-02-26",1.46,1.955,1.44,1.87,269300.0],["2019-02-27",1.87,2.46,1.8,2.28,1033300.0],["2019-02-28",2.36,2.36,1.99,2.3,238600.0],["2019-03-01",2.3,2.38,2.05,2.27,119600.0],["2019-03-04",2.26,2.289,2.08,2.1,72300.0],["2019-03-05",2.25,2.25,2.07,2.25,41500.0],["2019-03-06",2.26,2.26,2.15,2.19,27900.0],["2019-03-07",2.19,2.24,2.05,2.15,32600.0],["2019-03-08",2.11,2.19,2.02,2.03,36800.0],["2019-03-11",2.05,2.128,1.99,2.0,87100.0],["2019-03-12",1.99,2.0,1.8,1.88,53600.0],["2019-03-13",1.88,2.0,1.88,1.97,11900.0],["2019-03-14",1.97,2.1,1.95,2.1,18700.0],["2019-03-15",2.06,2.08,1.9,2.029,41800.0],["2019-03-18",2.03,2.04,1.925,1.93,10900.0],["2019-03-19",1.903,1.99,1.9,1.96,19600.0],["2019-03-20",1.98,1.98,1.83,1.88,19200.0],["2019-03-21",1.94,1.95,1.84,1.862,24000.0],["2019-03-22",1.87,1.87,1.79,1.836,10600.0],["2019-03-25",1.88,1.88,1.67,1.82,22600.0],["2019-03-26",1.82,1.84,1.75,1.75,25200.0],["2019-03-27",1.83,1.85,1.76,1.82,35600.0],["2019-03-28",1.85,1.98,1.76,1.82,11900.0],["2019-03-29",1.84,1.886,1.77,1.83,11800.0],["2019-04-01",1.87,1.91,1.8,1.88,27900.0],["2019-04-02",1.88,1.93,1.8,1.8,41100.0],["2019-04-03",1.846,1.89,1.846,1.89,10300.0],["2019-04-04",1.89,1.95,1.83,1.83,11400.0],["2019-04-05",1.86,2.0,1.86,2.0,48900.0],["2019-04-08",2.0,2.081,1.862,1.99,22800.0],["2019-04-09",1.99,2.0,1.9,1.93,39600.0],["2019-04-10",1.98,2.0,1.91,1.95,18600.0],["2019-04-11",2.03,2.03,1.9,1.9,11200.0],["2019-04-12",1.99,2.01,1.88,1.89,17000.0],["2019-04-15",1.97,2.03,1.85,2.03,29900.0],["2019-04-16",2.05,2.05,1.94,2.02,24600.0],["2019-04-17",1.99,1.99,1.94,1.94,8800.0],["2019-04-18",1.901,1.96,1.9,1.91,16500.0],["2019-04-22",1.81,1.89,1.81,1.85,58000.0],["2019-04-23",1.85,2.02,1.85,1.99,31700.0],["2019-04-24",1.98,2.01,1.86,1.86,13700.0],["2019-04-25",1.87,1.99,1.87,1.91,12700.0],["2019-04-26",1.903,1.92,1.89,1.9,11300.0],["2019-04-29",1.92,1.94,1.86,1.88,98800.0],["2019-04-30",1.879,1.879,1.75,1.765,28500.0],["2019-05-01",1.76,1.76,1.6,1.61,67900.0],["2019-05-02",1.61,1.77,1.61,1.735,54400.0],["2019-05-03",1.7,1.82,1.63,1.77,31300.0],["2019-05-06",1.75,1.83,1.75,1.76,4300.0],["2019-05-07",1.82,1.83,1.77,1.81,20100.0],["2019-05-08",1.8,1.8,1.76,1.77,28800.0],["2019-05-09",1.77,1.77,1.75,1.77,7500.0],["2019-05-10",1.772,1.8,1.72,1.77,10800.0],["2019-05-13",1.77,1.77,1.692,1.73,16800.0],["2019-05-14",1.7,1.72,1.65,1.68,38500.0],["2019-05-15",1.68,1.68,1.55,1.6,37100.0],["2019-05-16",1.73,1.73,1.6,1.73,10400.0],["2019-05-17",1.69,1.72,1.61,1.61,4000.0],["2019-05-20",1.69,1.73,1.613,1.71,10500.0],["2019-05-21",1.7,1.722,1.64,1.7,9800.0],["2019-05-22",1.73,1.73,1.62,1.64,4900.0],["2019-05-23",1.63,1.71,1.57,1.62,138700.0],["2019-05-24",1.63,1.69,1.59,1.59,29800.0],["2019-05-28",1.63,1.63,1.53,1.55,31600.0],["2019-05-29",1.55,1.55,1.5,1.52,88300.0],["2019-05-30",1.5,1.595,1.5,1.5,44900.0],["2019-05-31",1.5,1.54,1.5,1.52,77500.0],["2019-06-03",1.5,1.53,1.5,1.53,3900.0],["2019-06-04",1.53,1.53,1.5,1.515,9100.0],["2019-06-05",1.5,1.545,1.5,1.52,6100.0],["2019-06-06",1.51,1.71,1.5,1.5,15700.0],["2019-06-07",1.536,1.536,1.5,1.53,4300.0],["2019-06-10",1.51,1.52,1.5,1.52,39100.0],["2019-06-11",1.51,1.51,1.4,1.44,54900.0],["2019-06-12",1.45,1.5,1.14,1.42,112700.0],["2019-06-13",1.61,1.61,1.26,1.26,53400.0],["2019-06-14",1.29,1.304,1.23,1.24,23400.0],["2019-06-17",1.34,1.405,1.147,1.405,117900.0],["2019-06-18",1.4,1.58,1.34,1.43,99400.0],["2019-06-19",1.43,1.461,1.38,1.437,7700.0],["2019-06-20",1.46,1.5,1.46,1.46,29800.0],["2019-06-21",1.5,1.5,1.463,1.48,24100.0],["2019-06-24",1.5,1.5,1.45,1.48,27800.0],["2019-06-25",1.462,1.51,1.36,1.449,23300.0],["2019-06-26",1.42,1.45,1.36,1.38,20800.0],["2019-06-27",1.36,1.423,1.31,1.31,3900.0],["2019-06-28",1.3,1.55,1.132,1.265,341000.0],["2019-07-01",1.3,1.36,1.264,1.31,27600.0],["2019-07-02",1.307,1.5,1.245,1.42,127800.0],["2019-07-03",1.44,1.44,1.25,1.25,17300.0],["2019-07-05",1.29,1.34,1.277,1.29,35300.0],["2019-07-08",1.324,1.5,1.29,1.3,91200.0],["2019-07-09",1.32,1.47,1.26,1.45,87600.0],["2019-07-10",1.36,1.41,1.26,1.35,52600.0],["2019-07-11",1.35,1.4,1.34,1.35,22800.0],["2019-07-12",1.35,1.38,1.34,1.34,6400.0],["2019-07-15",1.35,1.42,1.35,1.35,36400.0],["2019-07-16",1.36,1.4,1.31,1.346,8900.0],["2019-07-17",1.32,1.383,1.295,1.295,9600.0],["2019-07-18",1.32,1.33,1.298,1.31,6900.0],["2019-07-19",1.266,1.31,1.266,1.31,7000.0],["2019-07-22",1.28,1.34,1.25,1.26,32700.0],["2019-07-23",1.28,1.34,1.28,1.34,3700.0],["2019-07-24",1.33,1.4,1.32,1.374,24100.0],["2019-07-25",1.34,1.4,1.34,1.4,3700.0],["2019-07-26",1.38,1.45,1.38,1.437,28800.0],["2019-07-29",1.43,1.45,1.36,1.4,8600.0],["2019-07-30",1.41,1.41,1.31,1.31,8900.0],["2019-07-31",1.31,1.378,1.3,1.32,13500.0],["2019-08-01",1.33,1.36,1.32,1.36,6100.0],["2019-08-02",1.36,1.402,1.3,1.36,9600.0],["2019-08-05",1.31,1.36,1.3,1.3,13500.0],["2019-08-06",1.31,1.334,1.26,1.279,26900.0],["2019-08-07",1.3,1.31,1.27,1.31,16100.0],["2019-08-08",1.28,1.311,1.27,1.28,8700.0],["2019-08-09",1.28,1.321,1.27,1.31,27400.0],["2019-08-12",1.32,1.39,1.305,1.31,62700.0],["2019-08-13",1.31,1.33,1.29,1.29,7500.0],["2019-08-14",1.34,1.44,1.29,1.29,28600.0],["2019-08-15",1.3,1.31,1.27,1.29,69300.0],["2019-08-16",1.3,1.3,1.21,1.27,44200.0],["2019-08-19",1.26,1.29,1.19,1.29,39500.0],["2019-08-20",1.26,1.3,1.25,1.3,24700.0],["2019-08-21",1.29,1.29,1.26,1.26,53800.0],["2019-08-22",1.27,1.3,1.266,1.266,2900.0],["2019-08-23",1.31,1.34,1.26,1.26,6500.0],["2019-08-26",1.32,1.33,1.285,1.31,6600.0],["2019-08-27",1.32,1.33,1.25,1.26,28100.0],["2019-08-28",1.276,1.276,1.25,1.26,7700.0],["2019-08-29",1.251,1.27,1.25,1.27,3600.0],["2019-08-30",1.24,1.34,1.24,1.337,13900.0],["2019-09-03",1.34,1.4,1.31,1.38,8100.0],["2019-09-04",1.35,1.36,1.34,1.34,2500.0],["2019-09-05",1.29,1.34,1.29,1.32,5500.0],["2019-09-06",1.303,1.35,1.29,1.35,8800.0],["2019-09-09",1.3,1.41,1.3,1.37,8400.0],["2019-09-10",1.34,1.39,1.34,1.373,7400.0],["2019-09-11",1.4,1.4,1.357,1.375,11400.0],["2019-09-12",1.38,1.45,1.38,1.44,34300.0],["2019-09-13",1.4,1.44,1.4,1.405,3300.0],["2019-09-16",1.4,1.45,1.4,1.45,16700.0],["2019-09-17",1.46,1.46,1.39,1.43,9000.0],["2019-09-18",1.43,1.46,1.43,1.454,6200.0],["2019-09-19",1.47,1.5,1.44,1.45,58000.0],["2019-09-20",1.55,1.55,1.45,1.469,22100.0],["2019-09-23",1.43,1.44,1.42,1.43,10100.0],["2019-09-24",1.43,1.44,1.39,1.397,22200.0],["2019-09-25",1.4,1.43,1.311,1.43,12000.0],["2019-09-26",1.43,1.471,1.36,1.38,13100.0],["2019-09-27",1.41,1.53,1.41,1.53,11900.0],["2019-09-30",1.57,1.82,1.545,1.79,128000.0],["2019-10-01",1.77,1.88,1.51,1.652,255600.0],["2019-10-02",1.63,1.79,1.54,1.63,157800.0],["2019-10-03",1.67,1.836,1.64,1.73,84900.0],["2019-10-04",1.84,1.84,1.63,1.8,27200.0],["2019-10-07",1.83,1.83,1.705,1.79,20200.0],["2019-10-08",1.83,1.85,1.661,1.85,23300.0],["2019-10-09",1.84,1.84,1.71,1.8,16200.0],["2019-10-10",1.794,1.794,1.68,1.75,14000.0],["2019-10-11",1.72,1.72,1.5,1.65,205100.0],["2019-10-14",1.62,1.65,1.559,1.62,87600.0],["2019-10-15",1.62,1.68,1.568,1.6,29800.0],["2019-10-16",1.56,1.63,1.56,1.59,226200.0],["2019-10-17",1.6,1.63,1.59,1.615,17000.0],["2019-10-18",1.63,1.8,1.62,1.71,57900.0],["2019-10-21",1.75,1.84,1.75,1.81,59900.0],["2019-10-22",1.8,1.82,1.65,1.65,87100.0],["2019-10-23",1.74,1.76,1.6,1.74,32100.0],["2019-10-24",1.718,1.77,1.653,1.7,19400.0],["2019-10-25",1.69,1.7,1.64,1.7,102400.0],["2019-10-28",1.74,1.74,1.63,1.7,32700.0],["2019-10-29",1.71,1.79,1.62,1.79,21600.0],["2019-10-30",1.79,1.79,1.669,1.72,35200.0],["2019-10-31",1.69,1.74,1.64,1.65,16700.0],["2019-11-01",1.643,1.7,1.64,1.7,16200.0],["2019-11-04",1.7,1.72,1.667,1.68,31000.0],["2019-11-05",1.67,1.71,1.66,1.68,22000.0],["2019-11-06",1.68,1.7,1.65,1.68,20700.0],["2019-11-07",1.69,1.75,1.6,1.75,26800.0],["2019-11-08",1.641,1.67,1.63,1.67,26000.0],["2019-11-11",1.67,1.67,1.594,1.6,20700.0],["2019-11-12",1.59,1.59,1.488,1.49,44000.0],["2019-11-13",1.54,1.678,1.54,1.56,29400.0],["2019-11-14",1.54,1.64,1.53,1.53,16600.0],["2019-11-15",1.58,1.635,1.52,1.54,6200.0],["2019-11-18",1.65,1.65,1.51,1.57,36600.0],["2019-11-19",1.6,1.6,1.52,1.56,15500.0],["2019-11-20",1.55,1.56,1.54,1.545,6500.0],["2019-11-21",1.6,1.6,1.56,1.56,9700.0],["2019-11-22",1.529,1.53,1.5,1.51,8100.0],["2019-11-25",1.53,1.54,1.5,1.54,14400.0],["2019-11-26",1.52,1.58,1.52,1.52,3500.0],["2019-11-27",1.53,1.53,1.5,1.52,9500.0],["2019-11-29",1.53,1.54,1.467,1.5,9700.0],["2019-12-02",1.55,1.58,1.47,1.49,19300.0],["2019-12-03",1.52,1.52,1.41,1.47,35900.0],["2019-12-04",1.4,1.5,1.4,1.47,20000.0],["2019-12-05",1.45,1.45,1.44,1.45,4100.0],["2019-12-06",1.44,1.55,1.35,1.54,148100.0],["2019-12-09",1.55,1.62,1.52,1.6,76600.0],["2019-12-10",1.621,1.68,1.55,1.679,24800.0],["2019-12-11",1.63,1.7,1.61,1.64,54100.0],["2019-12-12",1.65,1.65,1.5,1.58,65100.0],["2019-12-13",1.584,1.6,1.5,1.53,63500.0],["2019-12-16",1.51,1.57,1.51,1.51,40800.0],["2019-12-17",1.57,1.57,1.471,1.479,56400.0],["2019-12-18",1.58,1.58,1.44,1.472,40000.0],["2019-12-19",1.46,1.46,1.42,1.45,21600.0],["2019-12-20",1.42,1.46,1.42,1.455,18600.0],["2019-12-23",1.43,1.451,1.42,1.445,25000.0],["2019-12-24",1.43,1.45,1.43,1.45,8400.0],["2019-12-26",1.48,1.57,1.45,1.57,31600.0],["2019-12-27",1.51,1.58,1.485,1.55,31300.0],["2019-12-30",1.5,1.5,1.42,1.498,35600.0],["2019-12-31",1.53,1.603,1.48,1.6,53900.0],["2020-01-02",1.6,1.6,1.469,1.47,68300.0],["2020-01-03",1.51,1.51,1.443,1.498,9200.0],["2020-01-06",1.48,1.49,1.472,1.472,22500.0],["2020-01-07",1.47,1.55,1.42,1.5,39600.0],["2020-01-08",1.48,1.51,1.47,1.487,13500.0],["2020-01-09",1.44,1.47,1.43,1.45,39100.0],["2020-01-10",1.45,1.458,1.43,1.44,17100.0],["2020-01-13",1.47,1.47,1.44,1.44,11100.0],["2020-01-14",1.45,1.47,1.44,1.455,24800.0],["2020-01-15",1.44,1.5,1.44,1.481,21200.0],["2020-01-16",1.48,1.52,1.475,1.52,29500.0],["2020-01-17",1.54,1.57,1.51,1.55,61000.0],["2020-01-21",1.64,1.64,1.43,1.495,69300.0],["2020-01-22",1.49,1.6,1.49,1.561,49700.0],["2020-01-23",1.54,1.6,1.48,1.543,68400.0],["2020-01-24",1.51,1.6,1.51,1.569,24200.0],["2020-01-27",1.55,1.56,1.5,1.53,44500.0],["2020-01-28",1.53,1.53,1.46,1.47,18900.0],["2020-01-29",1.47,1.47,1.18,1.43,240600.0],["2020-01-30",1.43,1.47,1.397,1.45,24200.0],["2020-01-31",1.4,1.589,1.4,1.53,90800.0],["2020-02-03",1.53,1.53,1.462,1.51,22500.0],["2020-02-04",1.54,1.57,1.515,1.57,65000.0],["2020-02-05",1.59,1.79,1.54,1.698,86500.0],["2020-02-06",1.7,1.79,1.57,1.68,119900.0],["2020-02-07",1.668,1.67,1.633,1.67,45300.0],["2020-02-10",1.65,1.67,1.59,1.64,90900.0],["2020-02-11",1.62,1.65,1.55,1.58,112200.0],["2020-02-12",1.65,1.668,1.48,1.5,104100.0],["2020-02-13",1.53,1.575,1.48,1.48,84200.0],["2020-02-14",1.45,1.48,1.41,1.458,51800.0],["2020-02-18",1.47,1.66,1.414,1.58,152500.0],["2020-02-19",1.59,1.59,1.42,1.45,77200.0],["2020-02-20",1.46,1.489,1.4,1.45,44800.0],["2020-02-21",1.438,1.488,1.438,1.46,25000.0],["2020-02-24",1.43,1.44,1.4,1.44,11700.0],["2020-02-25",1.45,1.45,1.35,1.44,49000.0],["2020-02-26",1.39,1.411,1.35,1.405,12300.0],["2020-02-27",1.35,1.4,1.31,1.39,133200.0],["2020-02-28",1.37,1.43,1.28,1.38,104800.0],["2020-03-02",1.42,1.6,1.4,1.6,116100.0],["2020-03-03",1.54,1.62,1.51,1.61,55900.0],["2020-03-04",1.58,1.66,1.56,1.66,23100.0],["2020-03-05",1.66,1.66,1.6,1.63,19600.0],["2020-03-06",1.63,1.676,1.51,1.65,97300.0],["2020-03-09",1.6,1.666,1.42,1.6,91000.0],["2020-03-10",1.61,1.72,1.61,1.7,127100.0],["2020-03-11",1.73,1.92,1.711,1.89,161800.0],["2020-03-12",1.85,1.92,1.65,1.88,131800.0],["2020-03-13",1.91,2.32,1.88,2.3,271400.0],["2020-03-16",2.01,3.1,2.01,2.4,375200.0],["2020-03-17",2.24,2.684,2.24,2.59,146200.0],["2020-03-18",2.65,2.92,2.34,2.75,230100.0],["2020-03-19",2.71,2.9,2.65,2.67,116100.0],["2020-03-20",2.54,2.605,2.3,2.335,100100.0],["2020-03-23",2.3,2.33,1.94,2.06,84900.0],["2020-03-24",2.07,2.209,2.07,2.12,42800.0],["2020-03-25",2.13,2.47,2.12,2.37,72600.0],["2020-03-26",2.49,2.5,2.37,2.42,57400.0],["2020-03-27",2.28,2.47,2.02,2.44,51200.0],["2020-03-30",2.46,2.5,2.29,2.37,48600.0],["2020-03-31",2.37,2.4,2.3,2.37,39800.0],["2020-04-01",2.37,2.5,2.32,2.32,53300.0],["2020-04-02",2.36,2.385,2.1,2.2,44000.0],["2020-04-03",2.15,2.31,2.15,2.31,21200.0],["2020-04-06",2.46,2.46,2.26,2.37,56700.0],["2020-04-07",2.28,2.43,2.28,2.38,71700.0],["2020-04-08",2.45,2.6,2.42,2.57,124900.0],["2020-04-09",2.59,2.68,2.5,2.67,84400.0],["2020-04-13",2.69,3.31,2.69,3.28,591500.0],["2020-04-14",3.34,5.49,3.3,4.19,3378200.0],["2020-04-15",3.75,4.06,3.18,4.04,1092400.0],["2020-04-16",4.0,4.6,3.98,4.4,605800.0],["2020-04-17",4.5,4.58,4.0,4.11,615000.0],["2020-04-20",3.96,4.235,3.85,3.88,238500.0],["2020-04-21",4.07,4.1,3.7,3.77,176600.0],["2020-04-22",3.99,3.99,3.78,3.95,127600.0],["2020-04-23",4.0,4.032,3.6,3.66,235000.0],["2020-04-24",3.62,3.8,3.61,3.68,77000.0],["2020-04-27",3.82,3.832,3.53,3.61,119500.0],["2020-04-28",3.59,3.84,3.53,3.81,176300.0],["2020-04-29",3.85,3.98,3.73,3.83,271000.0],["2020-04-30",3.99,4.0,3.65,3.75,166500.0],["2020-05-01",3.69,3.74,3.26,3.3,271400.0],["2020-05-04",3.19,3.279,2.9,2.98,291300.0],["2020-05-05",2.98,3.196,2.98,3.1,94100.0],["2020-05-06",3.14,3.155,2.95,3.11,88300.0],["2020-05-07",3.1,3.41,3.02,3.26,182800.0],["2020-05-08",3.26,3.44,3.26,3.41,257400.0],["2020-05-11",3.39,3.48,3.32,3.45,195400.0],["2020-05-12",3.51,3.74,3.43,3.61,142900.0],["2020-05-13",3.65,3.65,3.27,3.38,101200.0],["2020-05-14",3.37,3.48,3.32,3.38,121100.0],["2020-05-15",3.22,3.45,3.2,3.32,80400.0],["2020-05-18",3.4,3.5,3.352,3.495,73700.0],["2020-05-19",3.5,3.6,3.461,3.48,66900.0],["2020-05-20",3.46,3.58,3.46,3.55,59100.0],["2020-05-21",3.56,4.12,3.55,4.12,265700.0],["2020-05-22",4.2,4.4,4.0,4.13,362200.0],["2020-05-26",4.3,4.3,4.0,4.12,120600.0],["2020-05-27",4.1,4.2,3.8,4.2,112900.0],["2020-05-28",4.26,4.26,4.0,4.01,62000.0],["2020-05-29",4.05,4.05,3.94,4.04,16500.0],["2020-06-01",4.06,4.09,3.64,3.71,416900.0],["2020-06-02",3.72,3.84,3.66,3.75,75200.0],["2020-06-03",3.92,3.95,3.5,3.61,131700.0],["2020-06-04",3.57,3.65,3.51,3.64,63900.0],["2020-06-05",3.56,3.6,3.49,3.52,86900.0],["2020-06-08",3.5,3.58,3.33,3.33,130400.0],["2020-06-09",3.28,3.53,3.2,3.45,159600.0],["2020-06-10",3.49,3.49,3.39,3.39,49600.0],["2020-06-11",3.4,3.5,3.26,3.44,100500.0],["2020-06-12",3.49,3.5,3.4,3.49,268600.0],["2020-06-15",3.41,3.68,3.4,3.5,84900.0],["2020-06-16",3.54,3.54,3.41,3.42,35500.0],["2020-06-17",3.45,3.59,3.36,3.36,76500.0],["2020-06-18",3.37,3.41,3.1,3.24,122200.0],["2020-06-19",3.22,3.55,3.22,3.55,77600.0],["2020-06-22",3.46,3.55,3.425,3.46,61200.0],["2020-06-23",3.5,3.52,3.421,3.43,42200.0],["2020-06-24",3.46,3.47,3.231,3.33,69300.0],["2020-06-25",3.371,3.376,3.23,3.27,51100.0],["2020-06-26",3.27,3.34,3.15,3.15,52000.0],["2020-06-29",3.13,3.13,2.93,3.04,165600.0],["2020-06-30",3.08,3.08,2.96,2.97,57400.0],["2020-07-01",2.95,3.23,2.91,3.18,58900.0],["2020-07-02",3.23,3.29,3.19,3.29,14900.0],["2020-07-06",3.28,3.295,3.225,3.29,30000.0],["2020-07-07",3.23,3.33,2.93,3.33,205600.0],["2020-07-08",3.33,3.35,3.25,3.31,21900.0],["2020-07-09",3.29,3.29,3.12,3.17,20700.0],["2020-07-10",3.13,3.203,3.06,3.08,25400.0],["2020-07-13",3.16,3.23,3.04,3.16,123400.0],["2020-07-14",3.23,3.39,3.22,3.22,157600.0],["2020-07-15",3.35,3.54,3.22,3.47,90600.0],["2020-07-16",3.51,3.51,3.34,3.47,89000.0],["2020-07-17",3.42,3.67,3.33,3.66,92900.0],["2020-07-20",3.78,3.92,3.67,3.72,144300.0],["2020-07-21",3.68,3.72,3.51,3.58,129600.0],["2020-07-22",3.52,3.61,3.44,3.51,41400.0],["2020-07-23",3.52,3.548,3.44,3.48,53600.0],["2020-07-24",3.53,3.63,3.48,3.62,51700.0],["2020-07-27",3.65,3.834,3.65,3.8,152000.0],["2020-07-28",3.8,3.83,3.55,3.64,89400.0],["2020-07-29",3.61,3.64,3.54,3.57,66500.0],["2020-07-30",3.62,3.65,3.52,3.58,101600.0],["2020-07-31",3.63,3.73,3.587,3.62,52200.0],["2020-08-03",3.6,3.82,3.6,3.76,133600.0],["2020-08-04",3.66,3.84,3.62,3.63,23500.0],["2020-08-05",3.73,3.73,3.55,3.69,138300.0],["2020-08-06",3.65,3.71,3.595,3.63,22500.0],["2020-08-07",3.64,3.68,3.61,3.66,18200.0],["2020-08-10",3.64,3.84,3.54,3.63,164100.0],["2020-08-11",3.63,3.725,3.54,3.54,159400.0],["2020-08-12",3.64,3.72,3.49,3.49,78700.0],["2020-08-13",3.49,3.5,3.37,3.47,57400.0],["2020-08-14",3.45,3.46,3.3,3.37,68100.0],["2020-08-17",3.4,3.68,3.3,3.63,44500.0],["2020-08-18",3.67,3.67,3.54,3.63,24100.0],["2020-08-19",3.564,3.66,3.56,3.64,56700.0],["2020-08-20",3.65,3.65,3.5,3.59,30000.0],["2020-08-21",3.59,3.76,3.59,3.7,31000.0],["2020-08-24",3.77,3.8,3.6,3.6,57300.0],["2020-08-25",3.66,3.67,3.44,3.67,38300.0],["2020-08-26",3.6,3.655,3.57,3.63,44700.0],["2020-08-27",3.59,3.6,3.43,3.48,36400.0],["2020-08-28",3.505,3.54,3.35,3.52,73100.0],["2020-08-31",3.47,3.51,3.42,3.45,42300.0],["2020-09-01",3.417,3.47,3.41,3.45,19100.0],["2020-09-02",3.44,3.44,3.36,3.37,74800.0],["2020-09-03",3.39,3.39,3.27,3.34,42000.0],["2020-09-04",3.32,3.36,3.206,3.35,30000.0],["2020-09-08",3.27,3.32,3.18,3.28,29200.0],["2020-09-09",3.22,3.29,3.202,3.25,21900.0],["2020-09-10",3.29,3.44,3.28,3.3,26300.0],["2020-09-11",3.36,3.36,3.25,3.26,16700.0],["2020-09-14",3.494,3.494,3.15,3.22,54800.0],["2020-09-15",3.26,3.35,3.191,3.25,5100.0],["2020-09-16",3.34,3.41,3.15,3.37,14700.0],["2020-09-17",3.37,3.47,3.25,3.34,36900.0],["2020-09-18",3.4,3.46,3.24,3.38,19700.0],["2020-09-21",3.21,3.49,3.14,3.44,7500.0],["2020-09-22",3.4,3.42,3.17,3.28,49300.0],["2020-09-23",3.3,3.47,3.3,3.43,18400.0],["2020-09-24",3.45,3.45,3.32,3.33,8200.0],["2020-09-25",3.4,3.42,3.312,3.42,21400.0],["2020-09-28",3.42,3.48,3.3,3.47,24700.0],["2020-09-29",3.5,3.57,3.25,3.495,91500.0],["2020-09-30",3.27,3.5,3.25,3.44,32500.0],["2020-10-01",3.5,3.5,3.244,3.355,39100.0],["2020-10-02",3.375,3.375,3.15,3.29,22800.0],["2020-10-05",3.49,3.65,3.21,3.4,194400.0],["2020-10-06",3.5,3.52,3.35,3.48,90300.0],["2020-10-07",3.48,3.76,3.431,3.53,131900.0],["2020-10-08",3.61,3.7,3.52,3.525,80400.0],["2020-10-09",3.6,3.65,3.5,3.6,108100.0],["2020-10-12",3.67,3.735,3.57,3.69,32600.0],["2020-10-13",3.75,3.75,3.52,3.64,72500.0],["2020-10-14",3.6,3.61,3.45,3.51,50400.0],["2020-10-15",3.41,3.5,3.4,3.48,22900.0],["2020-10-16",3.45,3.625,3.35,3.5,73500.0],["2020-10-19",3.56,3.61,3.41,3.47,60600.0],["2020-10-20",3.47,3.587,3.25,3.26,59300.0],["2020-10-21",3.35,3.42,3.22,3.319,48900.0],["2020-10-22",3.31,3.4,3.28,3.3,26400.0],["2020-10-23",3.27,3.32,3.25,3.27,23000.0],["2020-10-26",3.3,3.5,3.25,3.39,49200.0],["2020-10-27",3.39,3.49,3.26,3.33,49200.0],["2020-10-28",3.26,3.33,3.223,3.32,14300.0],["2020-10-29",3.37,3.37,3.27,3.32,29500.0],["2020-10-30",3.32,3.429,3.25,3.27,49700.0],["2020-11-02",3.3,3.37,3.249,3.35,35700.0],["2020-11-03",3.32,3.4,3.303,3.35,26700.0],["2020-11-04",3.36,3.44,3.27,3.32,36300.0],["2020-11-05",3.31,3.36,3.25,3.28,44200.0],["2020-11-06",3.32,3.36,3.25,3.25,34300.0],["2020-11-09",3.35,3.35,3.22,3.29,30400.0],["2020-11-10",3.3,3.38,3.26,3.38,113800.0],["2020-11-11",3.76,3.93,3.43,3.71,498400.0],["2020-11-12",3.75,4.23,3.7,4.11,474500.0],["2020-11-13",4.07,5.068,4.07,4.85,1218600.0],["2020-11-16",5.05,5.5,4.25,4.91,1030700.0],["2020-11-17",4.26,4.74,4.25,4.58,371200.0],["2020-11-18",4.32,4.54,4.25,4.52,142700.0],["2020-11-19",4.4,4.56,4.21,4.53,170200.0],["2020-11-20",4.53,4.75,4.355,4.4,77600.0],["2020-11-23",4.51,4.56,4.27,4.4,109000.0],["2020-11-24",4.38,4.422,4.1,4.21,130500.0],["2020-11-25",4.2,4.44,4.18,4.28,64600.0],["2020-11-27",4.33,4.66,4.26,4.34,107200.0],["2020-11-30",4.38,4.55,4.38,4.5,115900.0],["2020-12-01",4.57,4.81,4.53,4.79,124800.0],["2020-12-02",4.81,4.81,4.555,4.71,120100.0],["2020-12-03",4.74,4.89,4.621,4.87,106000.0],["2020-12-04",4.9,5.04,4.846,5.02,193100.0],["2020-12-07",5.07,5.44,4.73,4.99,361700.0],["2020-12-08",4.96,5.02,4.772,4.98,114800.0],["2020-12-09",5.04,5.09,4.75,4.9,113500.0],["2020-12-10",4.9,5.11,4.771,4.84,84100.0],["2020-12-11",4.88,4.935,4.745,4.88,88200.0],["2020-12-14",4.95,5.29,4.82,5.28,201200.0],["2020-12-15",5.31,5.66,5.22,5.66,424600.0],["2020-12-16",5.73,5.73,5.38,5.55,285300.0],["2020-12-17",5.58,5.94,5.41,5.51,299000.0],["2020-12-18",5.52,5.8,5.52,5.56,1211500.0],["2020-12-21",5.63,5.98,5.6,5.94,354000.0],["2020-12-22",5.96,6.1,5.92,6.0,500200.0],["2020-12-23",5.99,6.14,5.93,5.93,88700.0],["2020-12-24",5.96,6.02,5.64,5.7,61400.0],["2020-12-28",5.81,5.81,5.16,5.21,184800.0],["2020-12-29",5.2,5.58,4.89,5.13,283600.0],["2020-12-30",5.05,5.1,4.97,5.02,82100.0],["2020-12-31",5.06,5.06,4.55,4.7,287000.0],["2021-01-04",4.75,5.28,4.7,5.17,218800.0],["2021-01-05",5.15,5.311,5.071,5.25,88300.0],["2021-01-06",5.23,5.5,5.16,5.39,146500.0],["2021-01-07",5.43,5.43,5.03,5.28,188000.0],["2021-01-08",5.25,5.251,5.05,5.19,207300.0],["2021-01-11",5.19,5.39,5.11,5.37,120000.0],["2021-01-12",5.35,5.6,5.25,5.53,240900.0],["2021-01-13",5.46,5.572,5.25,5.28,260000.0],["2021-01-14",5.33,5.35,5.17,5.29,115700.0],["2021-01-15",5.3,5.39,5.13,5.3,103200.0],["2021-01-19",5.31,5.4,5.05,5.22,207600.0],["2021-01-20",5.2,5.4,5.156,5.31,207700.0],["2021-01-21",5.29,5.385,5.136,5.35,150100.0],["2021-01-22",5.35,5.759,5.29,5.59,298200.0],["2021-01-25",5.52,6.07,5.4,6.02,214200.0],["2021-01-26",6.2,7.17,6.151,6.97,396900.0],["2021-01-27",6.72,7.66,6.67,7.34,385800.0],["2021-01-28",7.49,7.49,6.578,6.87,194500.0],["2021-01-29",7.06,7.14,6.57,6.96,193400.0],["2021-02-01",7.0,7.01,6.692,6.96,114100.0],["2021-02-02",6.99,7.34,6.77,7.16,94300.0],["2021-02-03",7.21,7.35,6.93,7.16,203200.0],["2021-02-04",7.41,7.8,7.0,7.72,228300.0],["2021-02-05",7.89,9.0,7.73,8.96,326600.0],["2021-02-08",9.41,12.301,9.1,11.19,952300.0],["2021-02-09",10.88,10.99,9.0,9.35,654200.0],["2021-02-10",9.83,10.41,8.0,8.0,624000.0],["2021-02-11",8.0,8.59,7.36,7.37,457400.0],["2021-02-12",7.61,7.83,7.45,7.7,189200.0],["2021-02-16",7.87,8.78,7.76,8.55,529100.0],["2021-02-17",8.72,8.72,7.69,7.91,291600.0],["2021-02-18",7.88,7.88,7.03,7.2,169200.0],["2021-02-19",7.21,7.84,7.07,7.33,317000.0],["2021-02-22",7.44,7.54,7.01,7.11,266400.0],["2021-02-23",7.12,7.42,6.31,7.31,222700.0],["2021-02-24",7.32,7.71,7.22,7.5,153400.0],["2021-02-25",7.51,7.535,6.896,6.97,160700.0],["2021-02-26",6.98,7.0,6.51,6.77,138700.0],["2021-03-01",6.78,7.0,6.42,6.62,204300.0],["2021-03-02",6.68,6.705,6.35,6.37,136600.0],["2021-03-03",6.64,6.64,5.94,5.96,193500.0],["2021-03-04",5.97,6.04,5.36,5.71,232300.0],["2021-03-05",5.61,5.85,5.04,5.67,218400.0],["2021-03-08",5.67,5.94,5.6,5.6,215200.0],["2021-03-09",5.66,6.2,5.559,6.18,141900.0],["2021-03-10",6.2,6.53,6.12,6.33,165600.0],["2021-03-11",6.4,6.92,6.33,6.78,148800.0],["2021-03-12",6.78,6.864,6.39,6.47,114100.0],["2021-03-15",6.5,6.5,6.258,6.4,162900.0],["2021-03-16",6.42,6.42,6.01,6.11,146600.0],["2021-03-17",6.31,6.325,6.0,6.16,62600.0],["2021-03-18",6.09,6.37,5.82,5.85,103700.0],["2021-03-19",5.95,6.06,5.65,6.04,193900.0],["2021-03-22",6.1,6.1,5.67,5.79,143600.0],["2021-03-23",5.79,5.94,5.43,5.5,164400.0],["2021-03-24",5.53,5.65,5.17,5.24,127100.0],["2021-03-25",5.26,5.5,5.14,5.49,77200.0],["2021-03-26",5.5,5.56,5.23,5.43,241100.0],["2021-03-29",5.43,5.798,5.38,5.47,85500.0],["2021-03-30",5.51,5.69,5.28,5.6,94100.0],["2021-03-31",5.7,5.95,5.7,5.87,63100.0],["2021-04-01",5.94,6.22,5.911,6.14,58100.0],["2021-04-05",6.08,6.62,6.08,6.45,126800.0],["2021-04-06",6.45,6.65,6.066,6.29,226900.0],["2021-04-07",6.26,6.45,6.01,6.04,253800.0],["2021-04-08",5.86,5.948,5.41,5.44,124800.0],["2021-04-09",5.44,5.65,5.4,5.63,134800.0],["2021-04-12",5.61,5.61,5.3,5.48,97300.0],["2021-04-13",5.48,5.505,5.3,5.38,86800.0],["2021-04-14",5.4,5.58,5.35,5.56,121200.0],["2021-04-15",5.56,5.73,5.508,5.6,52900.0],["2021-04-16",5.59,5.59,5.36,5.36,140500.0],["2021-04-19",5.31,5.33,5.115,5.15,86200.0],["2021-04-20",5.13,5.15,5.04,5.15,97500.0],["2021-04-21",5.11,5.45,5.11,5.45,103200.0],["2021-04-22",5.43,5.84,5.33,5.73,127100.0],["2021-04-23",5.73,5.83,5.565,5.6,70800.0],["2021-04-26",5.69,6.1,5.664,6.03,137600.0],["2021-04-27",6.03,6.2,5.72,5.98,122100.0],["2021-04-28",5.92,6.66,5.908,6.34,132700.0],["2021-04-29",6.37,6.49,6.121,6.25,87200.0],["2021-04-30",6.19,6.57,6.161,6.37,68900.0],["2021-05-03",6.36,6.71,6.17,6.43,81900.0],["2021-05-04",6.4,6.43,6.055,6.07,97000.0],["2021-05-05",6.12,6.29,5.915,6.12,80100.0],["2021-05-06",6.15,6.22,5.84,5.95,48600.0],["2021-05-07",6.01,6.15,5.77,5.82,126800.0],["2021-05-10",5.83,5.98,5.5,5.61,127700.0],["2021-05-11",5.6,5.91,5.48,5.6,139300.0],["2021-05-12",5.65,5.745,5.33,5.47,83700.0],["2021-05-13",5.48,5.5,5.26,5.43,64000.0],["2021-05-14",5.56,5.6,5.35,5.41,225900.0],["2021-05-17",6.034,7.43,5.74,6.85,2414900.0],["2021-05-18",6.78,8.09,6.76,8.04,1097400.0],["2021-05-19",7.607,7.85,6.9,7.1,501000.0],["2021-05-20",7.2,7.71,6.97,7.53,275900.0],["2021-05-21",7.65,8.7,7.54,8.46,442200.0],["2021-05-24",8.42,8.49,7.61,7.65,274300.0],["2021-05-25",7.62,7.95,7.3,7.94,369000.0],["2021-05-26",8.0,8.36,7.75,8.17,217100.0],["2021-05-27",8.19,8.31,7.71,7.91,156900.0],["2021-05-28",7.95,8.07,7.75,7.82,126200.0],["2021-06-01",7.81,7.98,7.42,7.95,206000.0],["2021-06-02",7.93,8.16,7.64,8.01,183600.0],["2021-06-03",7.79,7.88,7.65,7.77,141700.0],["2021-06-04",7.9,8.07,7.67,8.0,223900.0],["2021-06-07",8.02,8.12,7.805,7.95,335500.0],["2021-06-08",8.07,8.5,7.17,7.66,645400.0],["2021-06-09",7.68,7.73,7.25,7.38,161200.0],["2021-06-10",7.42,7.44,7.05,7.11,157400.0],["2021-06-11",7.09,7.28,6.81,6.82,184400.0],["2021-06-14",6.83,6.96,6.51,6.62,208900.0],["2021-06-15",6.75,6.75,6.35,6.56,186700.0],["2021-06-16",6.56,6.77,6.4,6.61,183900.0],["2021-06-17",6.6,6.7,6.25,6.67,247500.0],["2021-06-18",6.64,6.71,6.3,6.61,1277900.0],["2021-06-21",6.68,6.713,6.33,6.53,178000.0],["2021-06-22",6.44,6.66,6.33,6.56,134900.0],["2021-06-23",6.57,6.68,6.41,6.47,151400.0],["2021-06-24",6.69,6.71,6.4,6.44,260700.0],["2021-06-25",6.48,6.8,6.45,6.68,2573700.0],["2021-06-28",6.75,7.38,6.67,7.15,257000.0],["2021-06-29",7.11,7.51,6.95,7.43,165400.0],["2021-06-30",7.46,7.56,7.298,7.46,128000.0],["2021-07-01",7.38,8.07,7.38,8.01,172600.0],["2021-07-02",8.07,8.07,7.575,7.75,247400.0],["2021-07-06",7.78,7.91,7.56,7.63,130900.0],["2021-07-07",7.56,7.58,7.2,7.41,79300.0],["2021-07-08",7.18,7.26,7.0,7.2,89600.0],["2021-07-09",7.3,7.6,7.255,7.52,75500.0],["2021-07-12",7.6,7.701,7.18,7.43,147200.0],["2021-07-13",7.39,7.5,7.18,7.29,119400.0],["2021-07-14",7.33,7.33,7.1,7.13,82000.0],["2021-07-15",7.14,7.19,6.79,7.03,146000.0],["2021-07-16",7.08,7.28,6.89,7.08,98300.0],["2021-07-19",6.99,7.125,6.83,6.89,95300.0],["2021-07-20",6.94,7.53,6.88,7.53,152800.0],["2021-07-21",7.55,7.65,7.44,7.65,81000.0],["2021-07-22",7.62,8.0,7.57,7.93,234800.0],["2021-07-23",7.99,8.17,7.67,8.0,555100.0],["2021-07-26",8.03,8.13,7.44,7.63,141200.0],["2021-07-27",7.63,7.69,7.37,7.57,76600.0],["2021-07-28",7.62,8.15,7.437,7.99,124000.0],["2021-07-29",8.05,8.15,7.6,7.69,78700.0],["2021-07-30",7.419,7.68,7.08,7.33,90700.0],["2021-08-02",7.38,7.88,7.278,7.75,114000.0],["2021-08-03",7.74,8.09,7.453,7.97,67800.0],["2021-08-04",7.92,8.293,7.78,7.92,179000.0],["2021-08-05",7.89,8.03,7.809,8.0,144200.0],["2021-08-06",8.0,8.0,7.73,7.91,126100.0],["2021-08-09",7.93,8.12,7.89,8.06,75300.0],["2021-08-10",8.06,8.2,7.91,8.1,106900.0],["2021-08-11",8.15,8.27,7.45,7.78,167300.0],["2021-08-12",7.8,7.94,7.51,7.92,89100.0],["2021-08-13",7.9,8.08,7.8,7.92,69300.0],["2021-08-16",7.93,7.93,7.33,7.46,117900.0],["2021-08-17",7.46,7.56,7.1,7.23,111300.0],["2021-08-18",7.25,7.43,7.1,7.14,91100.0],["2021-08-19",7.1,7.32,7.03,7.16,93900.0],["2021-08-20",7.1,7.85,7.1,7.7,155600.0],["2021-08-23",7.79,8.22,7.79,7.97,177800.0],["2021-08-24",8.02,8.14,7.855,8.1,102600.0],["2021-08-25",8.1,8.175,7.9,7.97,175700.0],["2021-08-26",7.95,8.3,7.93,8.09,231700.0],["2021-08-27",8.19,8.3,7.92,8.27,132600.0],["2021-08-30",8.23,8.385,7.92,8.03,108400.0],["2021-08-31",8.06,8.17,7.81,7.97,86100.0],["2021-09-01",8.02,8.05,6.99,7.28,536800.0],["2021-09-02",7.23,7.72,7.23,7.48,185500.0],["2021-09-03",7.45,7.55,7.235,7.36,125000.0],["2021-09-07",7.36,7.5,6.72,6.76,223600.0],["2021-09-08",6.85,6.884,6.44,6.47,197700.0],["2021-09-09",6.49,6.87,6.42,6.59,128300.0],["2021-09-10",6.65,6.7,6.45,6.5,100500.0],["2021-09-13",6.51,6.61,6.21,6.31,103600.0],["2021-09-14",6.29,6.52,6.29,6.4,80200.0],["2021-09-15",6.35,6.58,6.31,6.44,81300.0],["2021-09-16",6.46,6.5,6.3,6.49,60200.0],["2021-09-17",6.54,6.74,6.29,6.38,473400.0],["2021-09-20",6.26,6.785,6.26,6.38,210800.0],["2021-09-21",6.44,6.54,6.33,6.48,155000.0],["2021-09-22",5.15,5.484,4.71,5.18,896000.0],["2021-09-23",5.25,6.26,5.212,5.38,981800.0],["2021-09-24",5.38,5.47,5.08,5.22,176100.0],["2021-09-27",5.22,5.3,5.01,5.21,198500.0],["2021-09-28",5.2,5.2,4.94,4.99,135900.0],["2021-09-29",5.08,5.122,4.77,4.83,167500.0],["2021-09-30",4.9,5.13,4.76,5.01,152900.0],["2021-10-01",4.96,5.15,4.96,5.11,152100.0],["2021-10-04",5.16,5.21,5.01,5.12,124700.0],["2021-10-05",5.11,5.12,4.75,5.01,159700.0],["2021-10-06",4.99,4.99,4.759,4.9,109400.0],["2021-10-07",4.9,5.18,4.87,5.03,120100.0],["2021-10-08",5.09,5.09,4.9,4.98,79900.0],["2021-10-11",5.0,5.26,4.977,5.18,84400.0],["2021-10-12",5.2,5.32,5.2,5.27,59100.0],["2021-10-13",5.22,5.48,5.22,5.36,102800.0],["2021-10-14",5.38,5.56,5.26,5.28,68300.0],["2021-10-15",5.37,5.37,5.1,5.15,76500.0],["2021-10-18",5.12,5.169,4.89,5.06,135100.0],["2021-10-19",5.11,5.18,5.01,5.16,113800.0],["2021-10-20",5.19,5.27,5.12,5.2,37200.0],["2021-10-21",5.18,5.355,5.04,5.06,59300.0],["2021-10-22",5.09,5.13,4.9,4.98,121200.0],["2021-10-25",4.99,5.09,4.99,5.08,159100.0],["2021-10-26",5.05,5.23,4.96,5.19,67300.0],["2021-10-27",5.21,5.23,5.139,5.15,44400.0],["2021-10-28",5.16,5.29,5.06,5.25,55100.0],["2021-10-29",5.21,5.23,5.05,5.16,82000.0],["2021-11-01",5.17,5.35,5.14,5.23,94700.0],["2021-11-02",5.23,5.36,5.22,5.35,28500.0],["2021-11-03",5.31,5.702,5.31,5.54,270400.0],["2021-11-04",5.52,5.56,5.37,5.46,76400.0],["2021-11-05",5.49,5.66,5.44,5.64,77400.0],["2021-11-08",5.64,5.68,5.44,5.54,66300.0],["2021-11-09",5.52,5.52,5.32,5.39,52300.0],["2021-11-10",5.39,5.42,5.25,5.28,50100.0],["2021-11-11",5.29,5.39,5.06,5.28,118800.0],["2021-11-12",5.26,5.46,5.08,5.4,76400.0],["2021-11-15",5.26,5.41,5.15,5.2,84600.0],["2021-11-16",5.2,5.26,5.0,5.11,153200.0],["2021-11-17",5.08,5.79,5.016,5.41,316300.0],["2021-11-18",5.54,5.649,5.37,5.5,176700.0],["2021-11-19",5.55,5.65,5.3,5.35,140400.0],["2021-11-22",5.42,5.45,5.16,5.18,125800.0],["2021-11-23",5.23,5.28,5.05,5.26,97900.0],["2021-11-24",5.25,5.43,5.2,5.43,62400.0],["2021-11-26",5.36,5.431,5.13,5.16,55200.0],["2021-11-29",5.28,5.29,5.02,5.05,83800.0],["2021-11-30",5.02,5.12,4.9,5.08,123100.0],["2021-12-01",5.19,5.19,4.9,4.9,80200.0],["2021-12-02",4.89,5.18,4.873,5.14,145700.0],["2021-12-03",5.18,5.18,4.93,5.0,308000.0],["2021-12-06",5.04,5.16,4.93,5.03,161300.0],["2021-12-07",5.09,5.3,5.048,5.24,119400.0],["2021-12-08",5.26,5.26,5.11,5.12,73200.0],["2021-12-09",5.07,5.13,4.87,4.9,92800.0],["2021-12-10",4.95,5.22,4.815,4.96,233200.0],["2021-12-13",5.05,5.07,4.59,4.72,114000.0],["2021-12-14",4.66,4.82,4.58,4.63,99000.0],["2021-12-15",4.66,4.81,4.42,4.75,120700.0],["2021-12-16",4.77,4.85,4.65,4.73,80100.0],["2021-12-17",4.7,5.03,4.54,4.98,386700.0],["2021-12-20",2.79,2.994,2.42,2.59,1689300.0],["2021-12-21",2.59,2.68,2.4,2.45,592400.0],["2021-12-22",2.33,2.7,2.23,2.64,679200.0],["2021-12-23",2.64,3.14,2.62,3.03,605400.0],["2021-12-27",3.07,3.07,2.685,2.7,295000.0],["2021-12-28",2.66,2.9,2.65,2.75,273500.0],["2021-12-29",2.73,2.73,2.46,2.61,354100.0],["2021-12-30",2.62,2.7,2.53,2.55,286300.0],["2021-12-31",2.53,2.77,2.53,2.69,126800.0],["2022-01-03",2.591,2.87,2.591,2.82,80300.0],["2022-01-04",2.81,2.85,2.78,2.8,83300.0],["2022-01-05",2.77,2.95,2.74,2.74,184700.0],["2022-01-06",2.64,2.69,2.55,2.63,88700.0],["2022-01-07",2.66,2.72,2.62,2.67,176300.0],["2022-01-10",2.67,2.7,2.5,2.66,157600.0],["2022-01-11",2.68,2.7,2.6,2.62,71300.0],["2022-01-12",2.59,2.66,2.4,2.42,160200.0],["2022-01-13",2.32,2.43,2.3,2.36,150200.0],["2022-01-14",2.34,2.411,2.28,2.39,97500.0],["2022-01-18",2.4,2.41,2.2,2.25,163400.0],["2022-01-19",2.27,2.31,2.16,2.24,78500.0],["2022-01-20",2.23,2.474,2.22,2.23,174400.0],["2022-01-21",2.19,2.23,2.06,2.06,159700.0],["2022-01-24",2.05,2.14,1.875,2.09,154000.0],["2022-01-25",2.08,2.113,1.96,2.08,436600.0],["2022-01-26",2.08,2.16,2.0,2.03,146100.0],["2022-01-27",2.03,2.04,1.95,2.0,164100.0],["2022-01-28",1.98,2.07,1.92,2.07,258700.0],["2022-01-31",2.04,2.235,2.04,2.2,134900.0],["2022-02-01",2.16,2.37,2.16,2.29,104500.0],["2022-02-02",2.33,2.36,2.24,2.32,127900.0],["2022-02-03",2.26,2.28,2.08,2.11,90000.0],["2022-02-04",2.1,2.11,2.0,2.06,116600.0],["2022-02-07",2.09,2.25,2.0,2.18,186400.0],["2022-02-08",2.24,2.31,2.08,2.15,48200.0],["2022-02-09",2.21,2.25,2.157,2.22,324100.0],["2022-02-10",2.17,2.4,2.17,2.2,138300.0],["2022-02-11",2.18,2.3,2.11,2.12,161200.0],["2022-02-14",2.13,2.21,2.0,2.03,127300.0],["2022-02-15",2.03,2.08,2.0,2.02,75300.0],["2022-02-16",2.02,2.15,2.0,2.13,175500.0],["2022-02-17",2.11,2.12,2.0,2.0,209100.0],["2022-02-18",2.01,2.06,2.01,2.03,89900.0],["2022-02-22",2.16,2.25,2.01,2.18,139000.0],["2022-02-23",2.22,2.22,2.03,2.07,79600.0],["2022-02-24",2.04,2.49,2.03,2.46,388800.0],["2022-02-25",2.45,2.5,2.34,2.48,136800.0],["2022-02-28",2.5,2.79,2.45,2.74,200300.0],["2022-03-01",2.88,3.22,2.74,3.2,242300.0],["2022-03-02",3.22,3.42,2.93,3.04,193800.0],["2022-03-03",3.08,3.08,2.833,2.87,65100.0],["2022-03-04",2.87,3.04,2.72,2.76,55900.0],["2022-03-07",2.78,2.87,2.73,2.84,71700.0],["2022-03-08",2.84,2.89,2.73,2.78,41400.0],["2022-03-09",2.83,3.1,2.82,3.1,72400.0],["2022-03-10",3.08,3.08,2.84,2.96,122000.0],["2022-03-11",2.96,2.96,2.68,2.79,60700.0],["2022-03-14",2.81,2.81,2.58,2.78,52700.0],["2022-03-15",2.83,2.83,2.69,2.77,45300.0],["2022-03-16",2.88,2.9,2.69,2.9,67600.0],["2022-03-17",2.89,3.15,2.89,3.13,60200.0],["2022-03-18",3.13,3.312,2.87,3.14,185000.0],["2022-03-21",3.14,3.25,2.98,3.25,68700.0],["2022-03-22",3.26,3.47,3.16,3.45,81600.0],["2022-03-23",3.44,3.44,3.005,3.04,99800.0],["2022-03-24",3.03,3.08,3.02,3.04,34400.0],["2022-03-25",3.03,3.03,2.75,2.84,179100.0],["2022-03-28",2.76,2.9,2.62,2.71,114900.0],["2022-03-29",2.75,2.83,2.69,2.72,57900.0],["2022-03-30",2.77,2.77,2.55,2.58,82300.0],["2022-03-31",2.53,2.63,2.4,2.45,83000.0],["2022-04-01",2.46,2.8,2.36,2.37,79800.0],["2022-04-04",2.38,2.46,2.35,2.38,38000.0],["2022-04-05",2.37,2.46,2.31,2.33,49200.0],["2022-04-06",2.35,2.37,2.23,2.29,83500.0],["2022-04-07",2.327,2.39,2.15,2.21,118300.0],["2022-04-08",2.16,2.29,2.16,2.21,67200.0],["2022-04-11",2.21,2.23,2.14,2.17,67700.0],["2022-04-12",2.15,2.3,2.15,2.2,65200.0],["2022-04-13",2.18,2.25,2.12,2.22,144900.0],["2022-04-14",2.22,2.22,2.17,2.17,51900.0],["2022-04-18",2.2,2.21,2.04,2.08,144800.0],["2022-04-19",2.08,2.09,2.01,2.06,131400.0],["2022-04-20",2.12,2.12,2.04,2.07,28900.0],["2022-04-21",2.13,2.17,2.05,2.05,114900.0],["2022-04-22",2.06,2.095,1.93,1.99,139500.0],["2022-04-25",2.01,2.025,1.91,1.93,119800.0],["2022-04-26",1.89,1.895,1.71,1.77,144700.0],["2022-04-27",1.79,1.8,1.76,1.765,91200.0],["2022-04-28",1.8,1.8,1.58,1.66,87400.0],["2022-04-29",1.65,1.66,1.58,1.59,66100.0],["2022-05-02",1.58,1.62,1.43,1.44,175200.0],["2022-05-03",1.44,1.46,1.44,1.46,54600.0],["2022-05-04",1.5,1.5,1.24,1.3,275000.0],["2022-05-05",1.34,1.34,1.2,1.22,106100.0],["2022-05-06",1.22,1.25,1.11,1.12,193100.0],["2022-05-09",1.16,1.17,1.04,1.08,127000.0],["2022-05-10",1.07,1.17,1.07,1.12,135700.0],["2022-05-11",1.12,1.12,1.02,1.02,188600.0],["2022-05-12",1.02,1.2,1.01,1.18,263100.0],["2022-05-13",1.2,1.291,1.11,1.13,106100.0],["2022-05-16",1.13,1.13,1.04,1.05,86300.0],["2022-05-17",1.06,1.085,1.04,1.06,83100.0],["2022-05-18",1.02,1.03,1.0,1.01,62500.0],["2022-05-19",1.01,1.04,1.01,1.02,76300.0],["2022-05-20",1.03,1.05,0.99,1.03,62500.0],["2022-05-23",1.04,1.08,0.95,0.966,88600.0],["2022-05-24",0.98,1.12,0.95,0.97,87600.0],["2022-05-25",0.96,1.0,0.88,0.923,122300.0],["2022-05-26",0.961,0.983,0.92,0.95,96700.0],["2022-05-27",1.05,1.14,0.938,1.11,137900.0],["2022-05-31",1.14,1.45,1.082,1.33,170100.0],["2022-06-01",1.38,1.42,1.17,1.33,165600.0],["2022-06-02",1.35,1.35,1.17,1.18,164000.0],["2022-06-03",1.17,1.18,1.12,1.13,74400.0],["2022-06-06",1.13,1.18,0.946,0.99,318200.0],["2022-06-07",0.99,1.02,0.99,1.02,139500.0],["2022-06-08",1.0,1.03,0.99,1.01,123300.0],["2022-06-09",1.0,1.08,1.0,1.06,159700.0],["2022-06-10",1.02,1.04,0.92,0.958,131100.0],["2022-06-13",0.96,0.96,0.928,0.935,100600.0],["2022-06-14",0.92,0.984,0.92,0.942,126000.0],["2022-06-15",1.0,1.0,0.931,0.987,38300.0],["2022-06-16",0.989,1.03,0.945,0.985,105900.0],["2022-06-17",0.999,1.03,0.98,0.98,138700.0],["2022-06-21",0.984,1.07,0.91,1.0,363300.0],["2022-06-22",1.0,1.08,0.93,1.08,268900.0],["2022-06-23",1.08,1.15,1.06,1.13,1077300.0],["2022-06-24",1.11,1.205,1.06,1.14,2628500.0],["2022-06-27",1.14,1.14,0.997,1.02,209500.0],["2022-06-28",1.03,1.076,1.0,1.06,78200.0],["2022-06-29",1.05,1.05,0.966,0.967,290600.0],["2022-06-30",0.97,1.02,0.945,1.0,96400.0],["2022-07-01",1.0,1.0,0.93,0.95,91500.0],["2022-07-05",0.938,0.998,0.93,0.992,80900.0],["2022-07-06",0.99,1.04,0.986,0.999,21600.0],["2022-07-07",1.02,1.04,0.959,1.02,97200.0],["2022-07-08",1.01,1.02,0.97,1.02,29200.0],["2022-07-11",1.03,1.035,0.958,1.0,36000.0],["2022-07-12",1.0,1.01,0.903,0.921,139300.0],["2022-07-13",0.91,0.955,0.902,0.952,37800.0],["2022-07-14",0.95,0.998,0.929,0.98,33200.0],["2022-07-15",0.99,1.1,0.953,1.1,117100.0],["2022-07-18",1.11,1.12,1.08,1.11,43900.0],["2022-07-19",1.11,1.125,1.08,1.12,14000.0],["2022-07-20",1.1,1.18,1.1,1.17,44600.0],["2022-07-21",1.169,1.17,1.12,1.13,16400.0],["2022-07-22",1.18,1.18,1.05,1.07,41100.0],["2022-07-25",1.05,1.1,1.05,1.07,34500.0],["2022-07-26",1.05,1.08,1.0,1.05,74600.0],["2022-07-27",1.05,1.08,1.04,1.06,58900.0],["2022-07-28",1.05,1.07,1.02,1.02,45500.0],["2022-07-29",1.05,1.05,1.0,1.01,62300.0],["2022-08-01",1.02,1.02,1.0,1.0,57800.0],["2022-08-02",1.0,1.01,0.95,0.97,164400.0],["2022-08-03",1.04,1.04,0.927,0.951,140900.0],["2022-08-04",1.02,1.11,0.94,0.94,202400.0],["2022-08-05",0.969,0.97,0.888,0.891,207900.0],["2022-08-08",0.958,1.01,0.95,1.0,80300.0],["2022-08-09",1.0,1.02,0.91,0.966,228400.0],["2022-08-10",0.929,1.06,0.929,1.04,81200.0],["2022-08-11",1.06,1.12,1.06,1.09,71700.0],["2022-08-12",1.07,1.1,1.04,1.06,98400.0],["2022-08-15",1.09,1.09,1.04,1.06,36400.0],["2022-08-16",1.05,1.05,1.01,1.01,35400.0],["2022-08-17",1.0,1.05,0.97,0.982,54300.0],["2022-08-18",0.993,1.06,0.98,1.0,2993800.0],["2022-08-19",1.3,1.3,1.085,1.1,16131700.0],["2022-08-22",1.44,1.74,1.21,1.63,68021800.0],["2022-08-23",1.43,1.56,1.34,1.53,10030900.0],["2022-08-24",1.48,1.53,1.28,1.3,4507000.0],["2022-08-25",1.34,1.34,1.16,1.18,2986300.0],["2022-08-26",1.18,1.29,1.13,1.22,2681100.0],["2022-08-29",1.22,1.25,1.05,1.09,2402200.0],["2022-08-30",1.08,1.21,1.05,1.17,1560600.0],["2022-08-31",1.16,1.25,1.12,1.2,1112000.0],["2022-09-01",1.21,1.32,1.16,1.3,1371900.0],["2022-09-02",1.26,1.29,1.21,1.28,811600.0],["2022-09-06",1.27,1.279,1.1,1.11,1091000.0],["2022-09-07",1.09,1.15,1.07,1.14,452000.0],["2022-09-08",1.13,1.26,1.11,1.24,649900.0],["2022-09-09",1.28,1.33,1.21,1.29,799800.0],["2022-09-12",1.29,1.36,1.25,1.33,668400.0],["2022-09-13",1.32,1.42,1.29,1.38,828900.0],["2022-09-14",1.36,1.4,1.32,1.32,576900.0],["2022-09-15",1.32,1.44,1.32,1.39,777500.0],["2022-09-16",1.39,1.4,1.28,1.29,1166400.0],["2022-09-19",1.27,1.27,1.15,1.22,559000.0],["2022-09-20",1.2,1.41,1.2,1.35,675700.0],["2022-09-21",1.32,1.43,1.22,1.24,1428600.0],["2022-09-22",1.27,1.27,1.15,1.2,410200.0],["2022-09-23",1.2,1.29,1.17,1.22,397100.0],["2022-09-26",1.23,1.23,1.16,1.21,287600.0],["2022-09-27",1.2,1.23,1.18,1.21,133200.0],["2022-09-28",1.19,1.26,1.18,1.21,296600.0],["2022-09-29",1.22,1.22,1.15,1.15,134400.0],["2022-09-30",1.15,1.237,1.14,1.19,392500.0],["2022-10-03",1.2,1.238,1.17,1.21,220900.0],["2022-10-04",1.2,1.26,1.16,1.18,769700.0],["2022-10-05",1.16,1.2,1.026,1.06,941800.0],["2022-10-06",1.03,1.12,1.03,1.09,276700.0],["2022-10-07",1.09,1.11,1.0,1.02,379800.0],["2022-10-10",1.05,1.14,1.0,1.13,514800.0],["2022-10-11",1.13,1.17,1.03,1.09,463500.0],["2022-10-12",1.12,1.19,1.059,1.1,403600.0],["2022-10-13",1.08,1.17,1.06,1.1,301100.0],["2022-10-14",1.1,1.18,1.1,1.16,251700.0],["2022-10-17",1.2,1.25,1.18,1.24,236300.0],["2022-10-18",1.26,1.26,1.22,1.24,114600.0],["2022-10-19",1.23,1.3,1.17,1.21,289100.0],["2022-10-20",1.24,1.24,1.174,1.2,154100.0],["2022-10-21",1.21,1.21,1.106,1.12,242000.0],["2022-10-24",1.13,1.139,1.02,1.02,398500.0],["2022-10-25",1.04,1.16,1.02,1.13,252800.0],["2022-10-26",1.13,1.16,1.06,1.07,133900.0],["2022-10-27",1.05,1.12,1.05,1.12,112700.0],["2022-10-28",1.09,1.13,1.05,1.1,108500.0],["2022-10-31",1.08,1.09,1.05,1.09,106400.0],["2022-11-01",1.07,1.11,1.07,1.08,111000.0],["2022-11-02",1.08,1.1,1.06,1.08,129000.0],["2022-11-03",1.08,1.09,1.02,1.04,155900.0],["2022-11-04",1.06,1.08,1.03,1.03,169600.0],["2022-11-07",1.04,1.069,1.03,1.05,60700.0],["2022-11-08",1.05,1.066,1.01,1.02,137300.0],["2022-11-09",1.0,1.03,0.98,0.98,304000.0],["2022-11-10",1.0,1.04,0.98,1.0,186100.0],["2022-11-11",1.0,1.06,1.0,1.03,91300.0],["2022-11-14",1.04,1.06,1.01,1.05,89400.0],["2022-11-15",1.07,1.09,1.04,1.09,125500.0],["2022-11-16",1.07,1.07,1.02,1.04,71300.0],["2022-11-17",1.02,1.04,0.99,0.991,225600.0],["2022-11-18",1.0,1.03,0.96,0.979,182200.0],["2022-11-21",0.96,1.01,0.88,0.888,294900.0],["2022-11-22",0.92,0.92,0.86,0.9,160700.0],["2022-11-23",0.881,0.927,0.87,0.91,151500.0],["2022-11-25",0.893,0.932,0.893,0.923,53200.0],["2022-11-28",0.939,0.961,0.9,0.94,113000.0],["2022-11-29",0.922,0.95,0.87,0.89,142500.0],["2022-11-30",0.89,0.89,0.75,0.8,456000.0],["2022-12-01",0.78,0.78,0.667,0.68,838500.0],["2022-12-02",0.667,0.78,0.66,0.78,297000.0],["2022-12-05",0.779,0.8,0.75,0.785,227900.0],["2022-12-06",1.32,2.34,1.19,2.31,156896100.0],["2022-12-07",2.02,3.2,1.91,3.08,100518800.0],["2022-12-08",2.56,4.5,2.51,3.61,89815400.0],["2022-12-09",3.47,4.15,3.24,3.92,27242200.0],["2022-12-12",3.78,4.04,2.8,2.82,10343000.0],["2022-12-13",2.77,4.15,2.7,3.91,32443600.0],["2022-12-14",3.73,3.9,3.06,3.27,9991100.0],["2022-12-15",3.12,3.79,3.11,3.58,7651000.0],["2022-12-16",3.57,3.73,3.21,3.61,7811700.0],["2022-12-19",3.43,5.4,3.36,4.33,28810900.0],["2022-12-20",4.21,4.404,3.42,3.7,7652200.0],["2022-12-21",3.7,4.38,3.68,3.93,7320300.0],["2022-12-22",3.76,3.97,3.5,3.84,2993500.0],["2022-12-23",3.8,4.138,3.58,3.67,4238800.0],["2022-12-27",3.8,4.38,3.68,4.0,7774200.0],["2022-12-28",4.0,4.97,4.0,4.83,10263000.0],["2022-12-29",4.73,5.539,4.5,5.31,8456400.0],["2022-12-30",5.15,5.61,4.125,4.25,5623300.0],["2023-01-03",4.34,5.17,4.2,5.0,6266800.0],["2023-01-04",4.86,5.78,4.6,5.41,6373500.0],["2023-01-05",5.31,5.63,4.6,4.89,4918400.0],["2023-01-06",4.83,5.09,4.131,4.2,3933400.0],["2023-01-09",4.28,4.315,3.62,3.77,3581400.0],["2023-01-10",3.81,4.58,3.67,4.4,3487100.0],["2023-01-11",4.29,4.85,3.7,3.83,4177400.0],["2023-01-12",3.87,4.23,3.54,4.02,3479800.0],["2023-01-13",4.07,5.1,3.92,4.8,4038500.0],["2023-01-17",4.8,4.8,4.34,4.59,2855600.0],["2023-01-18",4.73,5.08,4.44,4.45,2766100.0],["2023-01-19",4.49,4.68,3.96,4.23,3356500.0],["2023-01-20",4.33,4.55,4.2,4.39,2314900.0],["2023-01-23",4.31,4.78,4.2,4.46,1888200.0],["2023-01-24",4.42,4.5,4.137,4.15,1957000.0],["2023-01-25",4.18,4.31,3.68,3.71,2771100.0],["2023-01-26",3.86,3.921,3.49,3.5,1802500.0],["2023-01-27",3.57,3.6,3.08,3.23,2788800.0],["2023-01-30",3.23,3.27,2.95,3.27,3834300.0],["2023-01-31",3.17,3.735,3.09,3.55,2914400.0],["2023-02-01",3.48,4.17,3.42,3.8,5056500.0],["2023-02-02",3.83,4.3,3.6,3.88,3558300.0],["2023-02-03",2.87,3.2,2.51,3.14,7171400.0],["2023-02-06",3.12,3.33,2.88,2.98,2767800.0],["2023-02-07",2.95,2.99,2.51,2.62,3093600.0],["2023-02-08",2.62,2.66,2.41,2.61,1319700.0],["2023-02-09",2.61,2.69,2.45,2.48,1849800.0],["2023-02-10",2.44,2.53,2.19,2.325,1376200.0],["2023-02-13",2.31,2.31,2.06,2.07,956000.0],["2023-02-14",2.04,2.22,2.04,2.08,1051100.0],["2023-02-15",2.1,2.34,2.1,2.31,1611000.0],["2023-02-16",2.29,2.35,2.06,2.2,1323000.0],["2023-02-17",2.19,2.44,2.12,2.38,1116200.0],["2023-02-21",2.36,2.36,2.21,2.27,872700.0],["2023-02-22",2.27,2.34,2.22,2.29,579500.0],["2023-02-23",2.28,2.28,2.01,2.17,996800.0],["2023-02-24",2.11,2.2,2.09,2.13,666700.0],["2023-02-27",2.11,2.11,1.73,1.75,1609800.0],["2023-02-28",1.73,1.885,1.73,1.8,1350200.0],["2023-03-01",1.81,1.86,1.72,1.82,1579700.0],["2023-03-02",1.8,2.15,1.78,1.95,4299800.0],["2023-03-03",1.9,1.905,1.5,1.54,5020400.0],["2023-03-06",1.51,1.63,1.345,1.39,4264700.0],["2023-03-07",1.35,1.44,1.25,1.38,6693200.0],["2023-03-08",1.32,1.54,1.27,1.52,7901100.0],["2023-03-09",1.57,1.68,1.4,1.42,7308100.0],["2023-03-10",1.42,1.5,1.34,1.49,2653600.0],["2023-03-13",1.49,1.56,1.45,1.53,2695200.0],["2023-03-14",1.61,1.76,1.56,1.74,4118000.0],["2023-03-15",1.72,1.73,1.57,1.64,2490700.0],["2023-03-16",1.7,1.87,1.65,1.83,3606900.0],["2023-03-17",1.89,1.9,1.64,1.67,4764300.0],["2023-03-20",1.68,1.71,1.59,1.63,1593800.0],["2023-03-21",1.62,1.785,1.6,1.65,2306100.0],["2023-03-22",1.65,1.8,1.64,1.67,2529600.0],["2023-03-23",1.7,1.76,1.67,1.7,1381600.0],["2023-03-24",1.69,1.787,1.685,1.76,953700.0],["2023-03-27",1.79,1.85,1.72,1.72,1241500.0],["2023-03-28",1.71,1.77,1.695,1.75,764100.0],["2023-03-29",1.78,1.87,1.75,1.77,1001200.0],["2023-03-30",1.75,1.82,1.59,1.63,2226700.0],["2023-03-31",1.63,1.75,1.61,1.75,1788000.0],["2023-04-03",1.77,1.89,1.72,1.83,2500000.0],["2023-04-04",1.86,1.867,1.6,1.61,1926800.0],["2023-04-05",1.65,1.66,1.53,1.57,1264600.0],["2023-04-06",1.53,1.61,1.51,1.53,1172600.0],["2023-04-10",1.58,1.64,1.52,1.53,2314400.0],["2023-04-11",1.54,1.63,1.52,1.6,2932500.0],["2023-04-12",1.65,1.66,1.54,1.55,635300.0],["2023-04-13",1.57,1.62,1.545,1.6,953300.0],["2023-04-14",1.6,1.64,1.555,1.57,896400.0],["2023-04-17",1.57,1.62,1.56,1.6,915400.0],["2023-04-18",1.6,1.61,1.55,1.58,477900.0],["2023-04-19",1.58,1.64,1.57,1.62,956400.0],["2023-04-20",1.6,1.62,1.58,1.59,565200.0],["2023-04-21",1.58,1.61,1.54,1.57,656000.0],["2023-04-24",1.58,1.58,1.43,1.51,1988800.0],["2023-04-25",1.46,1.48,1.36,1.36,1999900.0],["2023-04-26",1.38,1.41,1.32,1.355,1537400.0],["2023-04-27",1.37,1.39,1.307,1.37,1152400.0],["2023-04-28",1.4,1.4,1.3,1.32,1272700.0],["2023-05-01",1.35,1.49,1.33,1.49,884200.0],["2023-05-02",1.48,1.53,1.44,1.51,715700.0],["2023-05-03",1.54,1.75,1.527,1.64,2702400.0],["2023-05-04",1.65,1.76,1.6,1.76,1164500.0],["2023-05-05",1.85,2.2,1.816,2.17,3772000.0],["2023-05-08",2.19,2.23,1.91,1.94,2133700.0],["2023-05-09",2.09,2.25,1.861,1.92,3400800.0],["2023-05-10",1.91,2.22,1.87,2.12,2738600.0],["2023-05-11",2.13,2.14,1.89,1.925,1939700.0],["2023-05-12",1.89,1.915,1.71,1.72,1468300.0],["2023-05-15",1.73,1.9,1.725,1.83,1540800.0],["2023-05-16",1.77,1.79,1.53,1.54,2662800.0],["2023-05-17",1.57,1.7,1.5,1.69,1266500.0],["2023-05-18",1.64,1.68,1.57,1.62,1239100.0],["2023-05-19",1.64,1.69,1.538,1.68,1309300.0],["2023-05-22",1.67,1.72,1.57,1.59,1495500.0],["2023-05-23",1.6,1.82,1.6,1.7,1778600.0],["2023-05-24",1.69,1.73,1.58,1.72,1373200.0],["2023-05-25",1.75,1.785,1.54,1.55,1531300.0],["2023-05-26",1.58,1.67,1.58,1.65,779700.0],["2023-05-30",1.64,1.665,1.52,1.56,1268200.0],["2023-05-31",1.57,1.66,1.5,1.63,3533600.0],["2023-06-01",1.62,1.77,1.58,1.71,1222200.0],["2023-06-02",1.75,1.86,1.7,1.81,1261200.0],["2023-06-05",1.77,2.03,1.77,1.86,2037500.0],["2023-06-06",1.87,2.015,1.84,1.98,1260100.0],["2023-06-07",1.94,2.01,1.83,1.88,1370200.0],["2023-06-08",1.89,1.94,1.79,1.84,1105400.0],["2023-06-09",1.8,1.855,1.74,1.75,839500.0],["2023-06-12",1.76,1.84,1.75,1.78,990400.0],["2023-06-13",1.77,1.96,1.77,1.92,1741300.0],["2023-06-14",1.94,2.04,1.89,1.95,2248600.0],["2023-06-15",1.93,2.07,1.93,2.0,2792300.0],["2023-06-16",2.04,2.11,1.99,2.08,7531600.0],["2023-06-20",2.07,2.54,2.015,2.46,6658500.0],["2023-06-21",2.4,2.81,2.31,2.81,5316800.0],["2023-06-22",2.81,2.89,2.46,2.78,3370700.0],["2023-06-23",2.76,2.93,2.5,2.65,15665700.0],["2023-06-26",2.62,2.62,2.38,2.47,1851200.0],["2023-06-27",2.45,2.54,2.36,2.54,1388200.0],["2023-06-28",2.52,2.65,2.395,2.63,1387700.0],["2023-06-29",2.62,2.62,2.425,2.51,1316800.0],["2023-06-30",2.53,2.63,2.43,2.51,1199400.0],["2023-07-03",2.51,2.62,2.41,2.42,755600.0],["2023-07-05",2.42,2.48,2.24,2.34,1446400.0],["2023-07-06",2.31,2.31,2.08,2.18,1428700.0],["2023-07-07",2.17,2.25,2.1,2.185,729200.0],["2023-07-10",2.16,2.21,2.06,2.15,1172300.0],["2023-07-11",2.18,2.25,2.02,2.07,1366100.0],["2023-07-12",2.08,2.233,2.06,2.11,1057100.0],["2023-07-13",2.11,2.265,2.11,2.2,1032400.0],["2023-07-14",2.17,2.18,2.08,2.14,905100.0],["2023-07-17",2.14,2.207,2.089,2.15,500400.0],["2023-07-18",2.15,2.3,2.11,2.13,1185000.0],["2023-07-19",2.13,2.23,2.09,2.11,1410200.0],["2023-07-20",2.13,2.19,2.1,2.15,986000.0],["2023-07-21",2.15,2.16,1.98,2.0,1276000.0],["2023-07-24",2.03,2.05,1.88,1.99,1673100.0],["2023-07-25",2.0,2.03,1.95,2.01,602100.0],["2023-07-26",1.99,2.06,1.95,1.96,945600.0],["2023-07-27",1.95,1.98,1.85,1.93,1191000.0],["2023-07-28",1.94,2.13,1.9,2.12,1698900.0],["2023-07-31",2.15,2.15,2.05,2.1,923200.0],["2023-08-01",2.11,2.165,2.06,2.09,915300.0],["2023-08-02",2.06,2.06,1.9,1.95,1129500.0],["2023-08-03",1.92,1.98,1.91,1.96,909200.0],["2023-08-04",1.94,2.008,1.93,1.94,594300.0],["2023-08-07",1.92,1.94,1.75,1.78,1562200.0],["2023-08-08",1.77,1.86,1.73,1.75,885100.0],["2023-08-09",1.77,2.09,1.77,1.94,1943600.0],["2023-08-10",1.95,1.95,1.77,1.78,1318100.0],["2023-08-11",1.79,1.8,1.71,1.72,965100.0],["2023-08-14",1.73,2.04,1.69,1.98,3429000.0],["2023-08-15",1.99,2.0,1.865,1.92,1068900.0],["2023-08-16",1.88,1.91,1.77,1.78,888300.0],["2023-08-17",1.77,1.82,1.74,1.8,847000.0],["2023-08-18",1.78,1.82,1.74,1.76,968200.0],["2023-08-21",1.76,1.98,1.73,1.92,1830300.0],["2023-08-22",1.95,1.95,1.75,1.82,1386800.0],["2023-08-23",1.83,1.86,1.745,1.75,912300.0],["2023-08-24",1.75,1.83,1.74,1.78,544000.0],["2023-08-25",1.8,1.815,1.73,1.78,586200.0],["2023-08-28",1.78,1.83,1.74,1.77,493800.0],["2023-08-29",1.75,1.8,1.7,1.76,783700.0],["2023-08-30",1.77,1.8,1.72,1.73,1229900.0],["2023-08-31",1.71,1.74,1.59,1.62,1471100.0],["2023-09-01",1.62,1.66,1.6,1.63,930200.0],["2023-09-05",1.66,1.73,1.57,1.57,1083500.0],["2023-09-06",1.58,1.64,1.54,1.56,1587200.0],["2023-09-07",1.57,1.59,1.53,1.54,786900.0],["2023-09-08",1.54,1.575,1.52,1.54,554600.0],["2023-09-11",1.6,1.65,1.56,1.63,729100.0],["2023-09-12",1.61,1.82,1.61,1.79,871100.0],["2023-09-13",1.79,1.9,1.72,1.88,1330300.0],["2023-09-14",1.89,1.925,1.8,1.91,994000.0],["2023-09-15",1.91,1.98,1.815,1.87,2748900.0],["2023-09-18",1.85,1.86,1.72,1.81,806500.0],["2023-09-19",1.79,1.92,1.76,1.88,906200.0],["2023-09-20",1.87,1.93,1.81,1.86,645700.0],["2023-09-21",1.82,1.865,1.75,1.83,729400.0],["2023-09-22",1.88,1.895,1.81,1.87,481600.0],["2023-09-25",1.84,1.965,1.81,1.92,630100.0],["2023-09-26",1.87,1.98,1.87,1.87,585300.0],["2023-09-27",1.87,1.94,1.87,1.92,384700.0],["2023-09-28",1.92,1.93,1.8,1.83,509000.0],["2023-09-29",1.86,1.89,1.82,1.87,584500.0],["2023-10-02",1.87,1.87,1.76,1.77,516000.0],["2023-10-03",1.71,1.79,1.71,1.77,524300.0],["2023-10-04",1.77,1.82,1.77,1.8,455000.0],["2023-10-05",1.8,1.835,1.785,1.81,815200.0],["2023-10-06",1.8,1.805,1.71,1.76,909200.0],["2023-10-09",1.75,1.77,1.66,1.67,644000.0],["2023-10-10",1.68,1.81,1.66,1.78,696900.0],["2023-10-11",1.75,1.85,1.73,1.78,1218100.0],["2023-10-12",1.77,1.77,1.66,1.68,791300.0],["2023-10-13",1.68,1.7,1.64,1.68,487200.0],["2023-10-16",1.68,1.76,1.67,1.75,711500.0],["2023-10-17",1.86,2.16,1.86,2.02,5123600.0],["2023-10-18",2.04,2.057,1.86,1.89,1467400.0],["2023-10-19",1.91,1.918,1.81,1.84,741900.0],["2023-10-20",1.84,1.885,1.81,1.85,670200.0],["2023-10-23",1.83,1.855,1.76,1.76,696400.0],["2023-10-24",1.79,1.91,1.78,1.875,968000.0],["2023-10-25",1.85,1.91,1.822,1.88,512300.0],["2023-10-26",1.88,1.97,1.841,1.89,855900.0],["2023-10-27",1.88,1.91,1.8,1.81,415900.0],["2023-10-30",1.82,1.99,1.82,1.925,900300.0],["2023-10-31",1.91,1.95,1.87,1.94,883200.0],["2023-11-01",1.98,1.98,1.91,1.95,546300.0],["2023-11-02",1.96,2.039,1.95,2.0,608200.0],["2023-11-03",2.04,2.12,2.0,2.01,1766100.0],["2023-11-06",2.01,2.23,2.01,2.18,1640600.0],["2023-11-07",2.17,2.315,1.91,1.915,1592500.0],["2023-11-08",1.91,1.93,1.82,1.825,654600.0],["2023-11-09",1.82,1.82,1.64,1.755,1595700.0],["2023-11-10",1.77,1.91,1.75,1.905,823800.0],["2023-11-13",1.91,1.92,1.79,1.84,759700.0],["2023-11-14",1.84,1.98,1.82,1.97,1338600.0],["2023-11-15",1.97,2.05,1.935,1.98,1164700.0],["2023-11-16",1.96,1.99,1.84,1.86,863800.0],["2023-11-17",1.88,1.97,1.88,1.93,712000.0],["2023-11-20",1.95,2.01,1.925,1.99,508500.0],["2023-11-21",1.98,2.04,1.96,1.98,488200.0],["2023-11-22",2.0,2.01,1.92,1.95,426600.0],["2023-11-24",2.01,2.02,1.948,2.0,379000.0],["2023-11-27",1.99,2.05,1.98,2.01,606000.0],["2023-11-28",2.0,2.04,1.94,1.97,579300.0],["2023-11-29",1.99,2.075,1.94,1.95,814400.0],["2023-11-30",1.96,2.08,1.89,2.03,1992600.0],["2023-12-01",1.99,2.14,1.93,2.13,1701000.0],["2023-12-04",2.1,2.31,2.1,2.25,1199400.0],["2023-12-05",2.25,2.47,2.24,2.46,1665400.0],["2023-12-06",2.45,2.52,2.33,2.43,1490400.0],["2023-12-07",2.4,2.4,2.08,2.22,1905000.0],["2023-12-08",2.19,2.25,2.17,2.19,701100.0],["2023-12-11",2.19,2.19,2.05,2.1,990700.0],["2023-12-12",2.12,2.21,2.06,2.2,762500.0],["2023-12-13",2.18,2.35,2.15,2.34,1320900.0],["2023-12-14",2.43,2.735,2.42,2.64,2619500.0],["2023-12-15",2.67,2.78,2.515,2.56,2676700.0],["2023-12-18",2.55,2.75,2.43,2.46,1215800.0],["2023-12-19",2.55,2.735,2.54,2.68,1581400.0],["2023-12-20",2.72,2.72,2.41,2.425,1351300.0],["2023-12-21",2.47,2.58,2.31,2.38,900500.0],["2023-12-22",2.42,2.49,2.34,2.37,1368400.0],["2023-12-26",2.36,2.61,2.35,2.6,1292600.0],["2023-12-27",2.62,2.81,2.565,2.76,1747200.0],["2023-12-28",2.8,2.87,2.67,2.83,1536800.0],["2023-12-29",2.85,2.86,2.57,2.61,1383300.0],["2024-01-02",2.58,2.78,2.525,2.64,1426700.0],["2024-01-03",2.6,2.76,2.54,2.7,1707400.0],["2024-01-04",2.74,2.75,2.64,2.69,1362400.0],["2024-01-05",2.64,2.66,2.53,2.55,1056200.0],["2024-01-08",2.57,3.04,2.55,2.97,2297400.0],["2024-01-09",2.91,3.13,2.84,3.06,2276500.0],["2024-01-10",3.1,3.18,2.885,3.01,1263900.0],["2024-01-11",3.0,3.03,2.86,2.97,1031800.0],["2024-01-12",3.05,3.12,2.95,3.1,1009400.0],["2024-01-16",3.01,3.48,2.96,3.46,3002800.0],["2024-01-17",3.41,3.489,3.18,3.35,2954300.0],["2024-01-18",3.3,3.36,3.15,3.31,2327100.0],["2024-01-19",3.3,3.615,3.21,3.61,2268400.0],["2024-01-22",3.57,3.78,3.462,3.77,2314000.0],["2024-01-23",3.81,4.2,3.725,4.09,3232000.0],["2024-01-24",4.15,4.66,4.12,4.43,4126200.0],["2024-01-25",4.53,4.72,4.22,4.55,3780100.0],["2024-01-26",4.5,4.64,3.85,3.88,3041200.0],["2024-01-29",3.75,3.96,3.44,3.77,3590900.0],["2024-01-30",3.71,3.78,3.65,3.765,833600.0],["2024-01-31",3.73,4.11,3.72,3.92,2590000.0],["2024-02-01",3.94,4.03,3.8,4.0,1503800.0],["2024-02-02",4.0,4.03,3.81,3.88,1091500.0],["2024-02-05",3.83,3.94,3.585,3.84,1595400.0],["2024-02-06",3.83,4.12,3.83,4.1,1212900.0],["2024-02-07",4.06,4.27,4.025,4.25,2871200.0],["2024-02-08",4.3,4.32,4.07,4.18,1915200.0],["2024-02-09",4.23,4.53,4.145,4.5,1664200.0],["2024-02-12",4.5,4.67,4.425,4.67,1639400.0],["2024-02-13",4.55,4.56,4.3,4.49,1790800.0],["2024-02-14",4.58,4.58,4.11,4.45,2951600.0],["2024-02-15",4.54,4.69,4.45,4.67,1565300.0],["2024-02-16",4.69,5.14,4.61,5.07,2264700.0],["2024-02-20",4.87,4.91,3.42,3.74,6322000.0],["2024-02-21",3.74,4.2,3.701,4.11,2127400.0],["2024-02-22",4.05,4.355,3.95,4.3,2023900.0],["2024-02-23",4.36,4.79,4.335,4.64,1722100.0],["2024-02-26",4.5,4.54,4.02,4.46,2022000.0],["2024-02-27",4.45,4.78,4.255,4.4,1830800.0],["2024-02-28",4.31,4.605,4.28,4.53,1144400.0],["2024-02-29",4.58,4.69,4.42,4.54,1280400.0],["2024-03-01",4.56,4.74,4.46,4.65,1055000.0],["2024-03-04",4.67,4.71,4.42,4.48,863400.0],["2024-03-05",4.43,5.22,4.34,5.07,2662800.0],["2024-03-06",5.04,5.14,4.65,4.84,2137300.0],["2024-03-07",4.93,4.97,4.67,4.72,1388600.0],["2024-03-08",4.8,5.015,4.38,4.4,2285500.0],["2024-03-11",4.41,4.615,4.23,4.3,2990200.0],["2024-03-12",4.3,4.47,4.17,4.31,1704200.0],["2024-03-13",4.31,4.83,4.3,4.51,2770600.0],["2024-03-14",4.55,4.79,4.415,4.75,2098900.0],["2024-03-15",4.8,5.02,4.565,4.62,9767900.0],["2024-03-18",4.49,4.555,4.1,4.115,2275900.0],["2024-03-19",4.07,4.14,3.62,3.63,3179100.0],["2024-03-20",3.65,3.85,3.605,3.83,2911800.0],["2024-03-21",3.86,3.97,3.53,3.55,2473600.0],["2024-03-22",3.51,3.54,3.25,3.37,2815800.0],["2024-03-25",3.44,3.56,3.265,3.28,1843100.0],["2024-03-26",3.46,3.8,3.37,3.74,2987000.0],["2024-03-27",3.83,3.89,3.65,3.75,2627300.0],["2024-03-28",4.21,4.64,4.1,4.14,4679500.0],["2024-04-01",4.21,4.24,3.88,3.98,1826000.0],["2024-04-02",3.94,4.07,3.83,3.85,1573700.0],["2024-04-03",3.81,4.0,3.81,3.95,1714500.0],["2024-04-04",3.82,3.961,3.48,3.54,2336600.0],["2024-04-05",3.51,3.88,3.45,3.88,2436200.0],["2024-04-08",3.9,4.06,3.8,3.95,1589900.0],["2024-04-09",3.94,4.18,3.93,4.08,1696100.0],["2024-04-10",3.922,4.12,3.9,4.0,3193200.0],["2024-04-11",4.04,4.18,3.94,4.03,1332500.0],["2024-04-12",4.01,4.065,3.625,3.665,1361600.0],["2024-04-15",3.69,3.8,3.615,3.655,887600.0],["2024-04-16",3.61,3.61,3.49,3.54,1251800.0],["2024-04-17",3.57,3.63,3.47,3.57,1372800.0],["2024-04-18",3.61,3.665,3.5,3.51,1254300.0],["2024-04-19",3.5,3.55,3.34,3.5,1728500.0],["2024-04-22",3.495,3.56,3.4,3.49,1238000.0],["2024-04-23",3.48,3.925,3.48,3.73,1754700.0],["2024-04-24",3.74,3.8,3.56,3.59,1282700.0],["2024-04-25",3.52,3.62,3.44,3.55,1407300.0],["2024-04-26",3.63,3.9,3.52,3.86,1389100.0],["2024-04-29",3.88,4.06,3.855,3.88,1457600.0],["2024-04-30",3.88,4.06,3.845,3.93,1738100.0],["2024-05-01",3.92,4.99,3.9,4.7,5653100.0],["2024-05-02",4.68,4.68,3.95,4.06,3013700.0],["2024-05-03",4.08,4.5,4.06,4.39,1862500.0],["2024-05-06",4.4,4.57,4.32,4.47,1327000.0],["2024-05-07",4.6,5.35,4.5,5.31,4802600.0],["2024-05-08",5.29,5.39,4.94,4.96,2725000.0],["2024-05-09",5.01,5.158,4.645,4.78,2083800.0],["2024-05-10",4.77,4.99,4.6,4.65,1782000.0],["2024-05-13",4.6,5.08,4.51,4.8,2065700.0],["2024-05-14",4.88,5.12,4.68,4.685,1667100.0],["2024-05-15",4.81,4.89,4.41,4.49,1836500.0],["2024-05-16",4.47,4.64,4.41,4.51,1323600.0],["2024-05-17",4.54,4.63,4.425,4.44,1180800.0],["2024-05-20",4.43,4.57,4.425,4.54,963000.0],["2024-05-21",4.52,4.61,4.35,4.39,1416200.0],["2024-05-22",4.5,4.54,4.3,4.39,1191600.0],["2024-05-23",4.41,4.43,4.25,4.32,1982800.0],["2024-05-24",3.51,3.95,3.2,3.38,9177900.0],["2024-05-28",3.38,3.38,2.1,2.39,13548500.0],["2024-05-29",2.34,3.05,2.3,2.935,7866700.0],["2024-05-30",2.85,11.25,2.64,10.92,31184400.0],["2024-05-31",9.07,9.5,7.515,8.685,34333200.0],["2024-06-03",9.84,9.94,8.72,8.84,22655000.0],["2024-06-04",8.49,8.56,7.25,7.305,8205800.0],["2024-06-05",7.32,8.08,7.21,8.04,5369500.0],["2024-06-06",7.95,8.35,7.68,8.13,3322800.0],["2024-06-07",7.96,8.475,7.61,7.72,3073100.0],["2024-06-10",7.62,8.07,7.54,7.98,3120300.0],["2024-06-11",7.9,8.1,7.52,7.54,2681400.0],["2024-06-12",7.83,8.4,7.68,8.25,4355200.0],["2024-06-13",8.22,8.468,7.99,8.09,1875100.0],["2024-06-14",7.96,8.48,7.96,8.39,1870800.0],["2024-06-17",8.39,8.77,7.6,7.9,3427500.0],["2024-06-18",8.0,8.03,7.55,7.94,2174500.0],["2024-06-20",7.94,8.22,7.73,7.8,2498400.0],["2024-06-21",7.79,8.15,7.71,7.93,8169500.0],["2024-06-24",8.0,8.468,7.9,8.0,2822200.0],["2024-06-25",7.93,8.49,7.91,8.01,2512800.0],["2024-06-26",7.97,8.18,7.66,7.77,2164800.0],["2024-06-27",7.77,7.94,7.65,7.87,1519300.0],["2024-06-28",7.9,8.05,7.63,7.8,4583500.0],["2024-07-01",7.84,8.31,7.81,8.14,2155900.0],["2024-07-02",8.14,8.19,7.53,7.54,2669000.0],["2024-07-03",7.7,7.74,6.78,6.89,2153400.0],["2024-07-05",7.11,7.34,6.9,7.24,1973400.0],["2024-07-08",7.3,7.62,7.23,7.55,1908500.0],["2024-07-09",7.56,7.925,7.41,7.84,1393800.0],["2024-07-10",7.89,8.32,7.89,8.29,2011100.0],["2024-07-11",8.39,8.72,8.24,8.68,2611900.0],["2024-07-12",8.74,8.8,8.355,8.55,1658200.0],["2024-07-15",8.47,9.69,8.39,9.47,3345500.0],["2024-07-16",9.53,9.78,9.06,9.12,2986600.0],["2024-07-17",8.901,9.36,8.8,9.31,1897700.0],["2024-07-18",9.51,10.05,9.41,9.75,2212400.0],["2024-07-19",10.04,10.04,8.71,8.785,1977800.0],["2024-07-22",8.89,10.09,8.8,9.96,2172900.0],["2024-07-23",9.87,10.196,9.65,10.09,1447800.0],["2024-07-24",9.99,10.398,9.902,9.98,1329900.0],["2024-07-25",10.02,10.52,9.93,10.49,1502200.0],["2024-07-26",10.65,11.69,10.6,11.55,3202000.0],["2024-07-29",11.55,11.9,10.62,10.78,1937900.0],["2024-07-30",10.9,11.5,10.44,10.69,1245700.0],["2024-07-31",10.85,11.29,10.51,10.8,2580000.0],["2024-08-01",10.84,11.07,10.53,10.66,1290100.0],["2024-08-02",10.06,10.42,9.55,10.415,1915400.0],["2024-08-05",9.46,10.18,9.18,10.015,2518200.0],["2024-08-06",10.26,10.47,9.47,9.54,2199100.0],["2024-08-07",9.5,9.82,8.88,9.4,2140700.0],["2024-08-08",9.54,10.47,9.36,10.24,1584200.0],["2024-08-09",10.34,10.87,10.295,10.78,1435100.0],["2024-08-12",11.25,11.68,10.6,10.98,1754400.0],["2024-08-13",11.04,11.26,10.74,11.25,1550300.0],["2024-08-14",11.57,11.57,10.98,11.12,1484400.0],["2024-08-15",11.45,11.87,11.07,11.87,1514800.0],["2024-08-16",11.75,11.87,11.55,11.6,1272900.0],["2024-08-19",11.63,12.48,11.29,12.25,1834400.0],["2024-08-20",12.19,12.92,11.83,12.31,1647500.0],["2024-08-21",12.4,13.45,12.4,13.34,1876500.0],["2024-08-22",13.33,13.8,13.01,13.52,1511700.0],["2024-08-23",13.64,14.25,12.94,13.08,2440600.0],["2024-08-26",13.05,13.4,12.69,13.25,1224500.0],["2024-08-27",13.33,13.47,12.84,13.47,940900.0],["2024-08-28",13.56,13.7,12.89,13.12,1126600.0],["2024-08-29",13.24,14.02,12.43,12.86,2155900.0],["2024-08-30",12.92,13.25,12.36,12.98,2106500.0],["2024-09-03",12.98,13.08,12.02,12.6,1855400.0],["2024-09-04",12.43,12.73,11.88,12.0,1664000.0],["2024-09-05",12.05,12.51,11.76,12.5,1354700.0],["2024-09-06",12.52,12.93,11.88,12.27,2090400.0],["2024-09-09",16.06,21.5,15.953,19.14,47841500.0],["2024-09-10",19.275,23.1,17.72,22.97,19924300.0],["2024-09-11",22.63,24.07,22.0,22.7,12628700.0],["2024-09-12",24.69,28.623,24.36,27.41,21462300.0],["2024-09-13",27.5,33.6,27.41,31.93,24434700.0],["2024-09-16",32.52,33.89,28.729,29.48,14692800.0],["2024-09-17",28.44,29.09,25.61,26.22,11666000.0],["2024-09-18",26.17,26.67,23.96,24.56,8142100.0],["2024-09-19",25.09,25.133,22.93,23.16,6640400.0],["2024-09-20",23.16,24.95,22.96,24.39,9968700.0],["2024-09-23",24.4,25.5,20.85,21.91,11468800.0],["2024-09-24",21.91,24.0,21.04,24.0,7125300.0],["2024-09-25",24.82,24.84,22.37,22.64,6335700.0],["2024-09-26",22.84,23.615,22.04,22.81,3186900.0],["2024-09-27",21.49,21.7,19.5,20.885,5671400.0],["2024-09-30",20.5,22.05,20.25,21.9,3363000.0],["2024-10-01",21.63,21.84,19.75,20.1,3812300.0],["2024-10-02",19.75,20.36,19.22,19.54,4739500.0],["2024-10-03",19.29,19.29,18.36,18.61,2975800.0],["2024-10-04",20.21,21.33,18.12,19.09,9380700.0],["2024-10-07",19.25,19.49,18.44,18.92,3147300.0],["2024-10-08",18.79,20.18,18.71,19.69,2958900.0],["2024-10-09",19.6,19.75,18.71,18.9,1691500.0],["2024-10-10",18.8,19.13,18.45,18.61,1697900.0],["2024-10-11",18.5,19.98,18.265,19.95,2324900.0],["2024-10-14",19.55,20.7,19.55,20.25,2774700.0],["2024-10-15",20.0,21.975,20.0,21.84,3110900.0],["2024-10-16",21.95,24.56,21.86,23.46,4690200.0],["2024-10-17",23.45,23.78,21.48,21.57,3220900.0],["2024-10-18",21.58,21.93,20.78,21.21,2157800.0],["2024-10-21",21.16,22.19,20.42,20.5,1762600.0],["2024-10-22",20.41,20.91,20.2,20.59,999700.0],["2024-10-23",20.41,20.565,19.34,20.03,2108500.0],["2024-10-24",20.06,20.754,19.43,19.46,1418700.0],["2024-10-25",19.69,21.54,19.68,21.26,2531600.0],["2024-10-28",21.41,22.9,21.26,22.24,2723200.0],["2024-10-29",21.76,22.3,21.11,21.83,2318600.0],["2024-10-30",21.0,21.18,18.6,18.65,3902200.0],["2024-10-31",18.75,19.42,18.095,18.59,2286700.0],["2024-11-01",18.98,19.77,18.61,18.99,2304000.0],["2024-11-04",19.41,20.56,18.8,19.96,1919100.0],["2024-11-05",20.1,20.55,19.7,20.39,1387100.0],["2024-11-06",20.16,20.96,19.01,20.89,2291800.0],["2024-11-07",21.19,21.681,20.26,21.1,2287000.0],["2024-11-08",21.21,21.83,20.72,21.41,1738700.0],["2024-11-11",21.9,22.53,21.42,21.77,2163800.0],["2024-11-12",21.56,22.25,20.74,20.76,1876200.0],["2024-11-13",21.27,21.74,19.43,19.47,1903900.0],["2024-11-14",20.0,20.15,19.37,19.45,1875700.0],["2024-11-15",19.45,19.45,18.23,18.31,2145500.0],["2024-11-18",18.36,19.245,18.11,18.98,1407700.0],["2024-11-19",18.72,20.14,18.5,20.0,1320200.0],["2024-11-20",19.91,19.97,18.31,18.62,1781900.0],["2024-11-21",18.74,19.14,18.03,18.42,2025300.0],["2024-11-22",18.5,19.44,18.5,19.0,1510000.0],["2024-11-25",19.25,19.53,18.6,19.19,2784300.0],["2024-11-26",19.06,19.54,18.88,19.2,1279200.0],["2024-11-27",19.49,19.52,18.76,18.94,1371000.0],["2024-11-29",19.09,19.14,18.4,18.46,918300.0],["2024-12-02",18.5,18.85,18.06,18.49,2047300.0],["2024-12-03",18.5,18.5,16.52,17.77,3927000.0],["2024-12-04",17.74,17.84,17.16,17.6,1910300.0],["2024-12-05",17.5,17.55,16.89,17.52,1701000.0],["2024-12-06",17.61,19.3,17.61,18.54,2197300.0],["2024-12-09",18.84,19.5,18.217,18.66,1575000.0],["2024-12-10",18.77,18.77,17.859,17.97,1418900.0],["2024-12-11",18.86,19.251,18.394,18.77,2290500.0],["2024-12-12",18.5,19.01,17.84,17.87,1625600.0],["2024-12-13",18.08,18.59,17.8,17.83,1422500.0],["2024-12-16",18.0,19.0,17.82,18.68,2425900.0],["2024-12-17",18.68,19.18,18.48,18.57,2000900.0],["2024-12-18",18.87,19.033,16.83,16.98,2436900.0],["2024-12-19",17.5,18.59,17.28,18.4,2560000.0],["2024-12-20",18.02,18.603,17.71,17.87,7099100.0],["2024-12-23",17.97,18.9,17.606,18.67,2276200.0],["2024-12-24",18.88,19.08,18.33,19.0,760600.0],["2024-12-26",18.75,19.55,18.63,19.28,1386500.0],["2024-12-27",19.01,19.299,17.98,18.21,1713000.0],["2024-12-30",17.89,18.15,17.53,17.89,1248500.0],["2024-12-31",17.94,18.31,17.174,17.845,2239600.0],["2025-01-02",17.97,18.89,17.75,18.35,2121300.0],["2025-01-03",18.25,18.61,18.06,18.24,1846800.0],["2025-01-06",18.33,18.55,17.41,17.47,2069800.0],["2025-01-07",17.62,18.205,17.37,18.16,1784500.0],["2025-01-08",18.45,19.39,18.1,18.82,3180300.0],["2025-01-10",18.58,18.91,16.72,17.85,3324100.0],["2025-01-13",17.5,18.319,17.03,18.175,1783700.0],["2025-01-14",18.48,18.57,16.46,16.65,3256900.0],["2025-01-15",17.27,18.235,17.12,18.2,2569200.0],["2025-01-16",18.18,18.5,17.68,18.19,2136500.0],["2025-01-17",18.52,19.388,18.33,19.03,2589500.0],["2025-01-21",19.25,22.11,19.25,22.1,4404900.0],["2025-01-22",22.38,24.21,22.38,23.52,4454200.0],["2025-01-23",22.96,25.0,22.85,24.65,2798800.0],["2025-01-24",25.0,25.0,23.39,23.76,2602500.0],["2025-01-27",22.53,23.56,22.32,23.52,1808300.0],["2025-01-28",23.89,24.17,22.76,23.5,1730200.0],["2025-01-29",23.38,23.89,21.61,21.64,1850000.0],["2025-01-30",21.89,22.76,21.55,22.36,1457600.0],["2025-01-31",22.92,22.98,21.02,21.5,2134300.0],["2025-02-03",20.54,21.0,19.83,19.98,2335700.0],["2025-02-04",20.0,20.89,19.9,20.62,1764900.0],["2025-02-05",20.69,21.57,20.43,20.78,1431400.0],["2025-02-06",20.87,21.47,20.63,20.67,1136500.0],["2025-02-07",20.5,20.95,19.85,20.11,1346700.0],["2025-02-10",20.71,21.6,20.3,20.5,1535600.0],["2025-02-11",20.5,20.63,18.9,19.08,1917800.0],["2025-02-12",18.7,19.62,18.42,19.57,2096200.0],["2025-02-13",19.74,22.75,19.45,21.82,3511300.0],["2025-02-14",21.99,22.14,20.785,21.37,2376300.0],["2025-02-18",21.52,21.72,20.431,21.08,1754400.0],["2025-02-19",20.99,21.63,20.69,21.6,1367000.0],["2025-02-20",21.52,23.13,21.4,23.06,3319900.0],["2025-02-21",23.87,24.18,21.805,22.12,3382700.0],["2025-02-24",22.46,22.71,18.52,18.84,6899400.0],["2025-02-25",19.2,19.2,17.7,18.11,3736600.0],["2025-02-26",18.55,19.56,18.27,18.3,2874400.0],["2025-02-27",18.6,19.255,17.96,18.49,2206900.0],["2025-02-28",18.74,20.77,18.5,20.69,2813300.0],["2025-03-03",20.8,21.38,18.84,19.13,2841700.0],["2025-03-04",18.56,19.37,18.34,19.09,2681700.0],["2025-03-05",18.91,19.59,18.76,19.55,1612200.0],["2025-03-06",18.89,19.92,18.5,18.99,1890100.0],["2025-03-07",18.865,18.97,17.7,17.78,3410200.0],["2025-03-10",17.18,18.4,16.55,17.99,3583500.0],["2025-03-11",18.085,18.87,17.42,18.5,2826100.0],["2025-03-12",19.36,20.5,19.275,19.91,2793800.0],["2025-03-13",19.78,20.59,19.05,19.19,2236800.0],["2025-03-14",19.49,21.3,19.2,20.79,3227300.0],["2025-03-17",20.85,20.85,20.07,20.13,1837500.0],["2025-03-18",19.89,20.53,19.16,19.83,1853100.0],["2025-03-19",19.84,20.31,19.18,20.11,1752700.0],["2025-03-20",19.62,20.21,19.391,19.44,1431100.0],["2025-03-21",19.44,20.02,19.13,19.75,3299200.0],["2025-03-24",19.91,20.82,19.63,20.69,1608600.0],["2025-03-25",20.61,20.63,19.7,20.24,1718100.0],["2025-03-26",21.45,21.7,19.56,19.89,2714000.0],["2025-03-27",20.06,20.79,19.7,20.6,1669600.0],["2025-03-28",20.6,21.08,20.1,20.32,1697500.0],["2025-03-31",19.8,19.9,18.886,19.29,2449600.0],["2025-04-01",19.19,19.9,18.61,18.8,2785800.0],["2025-04-02",18.5,20.547,18.45,20.46,2423200.0],["2025-04-03",19.395,19.64,18.54,18.91,3455500.0],["2025-04-04",18.1,18.5,17.01,17.36,4102100.0],["2025-04-07",16.01,18.9,15.55,17.32,5446600.0],["2025-04-08",18.095,18.095,16.2,16.64,2716500.0],["2025-04-09",16.33,18.9,15.779,18.23,3892200.0],["2025-04-10",17.77,21.25,17.76,20.15,8483500.0],["2025-04-11",20.24,23.31,20.16,23.24,6650300.0],["2025-04-14",23.97,26.23,22.84,26.13,8173300.0],["2025-04-15",26.01,26.23,23.23,24.62,7054400.0],["2025-04-16",24.0,24.6,22.205,23.05,3642600.0],["2025-04-17",22.96,24.99,22.86,24.61,3447100.0],["2025-04-21",24.43,25.47,24.252,25.22,3400200.0],["2025-04-22",25.69,27.54,25.522,27.35,4631100.0],["2025-04-23",29.95,33.85,28.56,33.23,11796500.0],["2025-04-24",33.0,36.91,32.48,36.7,7626200.0],["2025-04-25",34.48,35.92,22.22,23.465,24670500.0],["2025-04-28",24.38,26.97,23.04,24.11,13102900.0],["2025-04-29",23.7,24.54,23.2,23.62,4229800.0],["2025-04-30",22.98,24.35,22.84,24.12,4375300.0],["2025-05-01",24.38,25.21,23.42,24.67,3556100.0],["2025-05-02",25.93,29.99,25.81,27.9,7354500.0],["2025-05-05",27.9,28.279,26.71,28.02,2774100.0],["2025-05-06",26.95,27.09,23.805,24.2,4399600.0],["2025-05-07",24.54,24.729,23.8,24.29,3233000.0],["2025-05-08",24.48,25.79,23.96,24.65,2879200.0],["2025-05-09",24.65,25.34,23.45,23.96,2532100.0],["2025-05-12",23.26,25.3,23.26,25.26,3028900.0],["2025-05-13",25.39,25.5,24.21,24.61,2045300.0],["2025-05-14",24.5,25.07,22.51,22.75,3902100.0],["2025-05-15",22.5,23.34,21.75,23.09,2746800.0],["2025-05-16",23.14,23.94,23.035,23.87,1657200.0],["2025-05-19",23.8,24.02,22.85,24.01,1599000.0],["2025-05-20",23.64,24.45,23.45,24.39,1839900.0],["2025-05-21",24.13,26.85,23.88,25.41,4409400.0],["2025-05-22",25.62,26.44,25.05,25.77,2934100.0],["2025-05-23",25.48,26.17,25.12,25.85,1759100.0],["2025-05-27",26.29,26.9,25.54,25.64,2221700.0],["2025-05-28",25.66,26.35,25.07,26.04,1997100.0],["2025-05-29",26.38,27.09,26.03,26.21,2144000.0],["2025-05-30",21.2,21.63,18.01,18.215,19854500.0],["2025-06-02",18.81,18.81,16.03,17.725,14137900.0],["2025-06-03",18.4,20.67,17.32,20.62,12216500.0],["2025-06-04",20.1,20.5,19.2,19.56,6199500.0],["2025-06-05",19.58,20.24,19.2,19.73,3405100.0],["2025-06-06",20.17,21.2,19.82,20.59,3910700.0],["2025-06-09",21.0,21.88,20.333,21.56,4266200.0],["2025-06-10",22.39,23.03,21.77,22.08,3513600.0],["2025-06-11",21.45,22.23,19.57,19.58,5637100.0],["2025-06-12",19.77,20.667,19.26,20.16,3641400.0],["2025-06-13",19.41,20.03,19.2,19.78,2893300.0],["2025-06-16",20.48,20.59,19.74,19.95,2388300.0],["2025-06-17",19.71,20.377,19.51,19.85,2665100.0],["2025-06-18",19.91,20.475,19.661,20.16,2827300.0],["2025-06-20",20.16,20.64,19.7,20.56,3002800.0],["2025-06-23",20.49,20.6,19.48,20.39,2765500.0],["2025-06-24",20.74,21.82,20.43,20.92,3604400.0],["2025-06-25",20.96,21.46,20.339,21.27,2067700.0],["2025-06-26",21.24,21.65,21.01,21.32,1398700.0],["2025-06-27",21.25,21.35,20.27,20.6,14090900.0],["2025-06-30",20.79,21.31,20.325,21.28,2152200.0],["2025-07-01",21.28,21.76,20.621,21.2,2066800.0],["2025-07-02",21.24,22.84,21.17,22.62,3808400.0],["2025-07-03",23.0,25.94,20.49,24.55,12732500.0],["2025-07-07",23.6,23.689,22.4,22.61,4354400.0],["2025-07-08",22.7,23.02,22.16,22.99,2988200.0],["2025-07-09",23.4,25.05,23.23,24.74,5070400.0],["2025-07-10",24.88,26.33,24.27,25.88,2204100.0],["2025-07-11",25.52,25.72,24.76,25.0,2233100.0],["2025-07-14",25.1,25.614,24.63,25.4,2975700.0],["2025-07-15",25.38,25.55,24.085,24.36,1799600.0],["2025-07-16",25.0,28.62,25.0,28.27,6147900.0],["2025-07-17",28.06,28.61,27.24,27.63,3095500.0],["2025-07-18",27.91,28.13,26.05,26.2,3010900.0],["2025-07-21",26.51,27.25,26.23,26.34,1918200.0],["2025-07-22",26.78,26.905,25.81,26.54,1639000.0],["2025-07-23",26.98,28.15,26.57,28.01,3223800.0],["2025-07-24",28.3,28.32,27.05,27.57,1792300.0],["2025-07-25",27.6,29.065,27.275,28.67,1792200.0],["2025-07-28",28.71,28.71,27.3,27.45,2187500.0],["2025-07-29",27.45,27.73,26.499,26.74,1893200.0],["2025-07-30",26.98,27.69,26.26,26.66,3368800.0],["2025-07-31",26.55,27.5,26.1,26.37,1954800.0],["2025-08-01",25.86,27.44,25.411,27.07,1917900.0],["2025-08-04",27.4,29.562,26.9,29.32,2912900.0],["2025-08-05",29.05,30.98,28.61,29.13,3895300.0],["2025-08-06",29.17,29.17,28.177,28.52,2239600.0],["2025-08-07",28.22,28.5,27.1,28.07,1718600.0],["2025-08-08",28.43,29.25,28.2,28.66,1923000.0],["2025-08-11",28.75,29.36,27.58,28.25,1901700.0],["2025-08-12",27.055,27.65,24.16,25.685,6497400.0],["2025-08-13",26.43,27.84,26.28,26.87,5373700.0],["2025-08-14",26.825,27.64,26.375,26.45,3351800.0],["2025-08-15",26.49,27.45,25.84,26.69,2588000.0],["2025-08-18",26.27,26.73,25.32,26.29,2333600.0],["2025-08-19",25.63,25.83,25.04,25.35,2397000.0],["2025-08-20",25.03,25.9,24.775,25.87,4471300.0],["2025-08-21",25.8,26.38,25.635,26.01,1487500.0],["2025-08-22",26.09,27.0,25.8,26.2,2219300.0],["2025-08-25",26.2,26.49,25.99,26.27,2047000.0],["2025-08-26",29.98,30.05,26.255,26.98,5817200.0],["2025-08-27",26.23,26.37,24.26,24.805,5946300.0],["2025-08-28",25.0,25.758,24.29,24.42,2727900.0],["2025-08-29",24.38,24.42,23.63,23.7,2545000.0],["2025-09-02",23.13,24.2,23.09,23.84,1811700.0],["2025-09-03",23.82,24.285,23.3,23.52,3121300.0],["2025-09-04",23.88,23.98,23.05,23.8,2752100.0],["2025-09-05",24.28,26.45,24.19,25.98,3407500.0],["2025-09-08",21.53,22.78,19.1,19.445,16175200.0],["2025-09-09",19.53,19.64,18.71,18.825,6895900.0],["2025-09-10",17.47,18.11,16.31,17.605,12616400.0],["2025-09-11",17.78,18.75,17.77,18.6,6120500.0],["2025-09-12",19.82,19.97,18.58,18.94,6511100.0],["2025-09-15",19.02,19.13,18.05,18.94,4534600.0],["2025-09-16",18.99,19.1,18.0,18.12,6697900.0],["2025-09-17",17.76,18.543,17.76,18.09,5527900.0],["2025-09-18",18.29,19.29,18.18,19.23,5261300.0],["2025-09-19",19.2,19.95,18.695,18.89,9197600.0],["2025-09-22",18.62,19.21,18.06,19.1,3721100.0],["2025-09-23",19.02,19.31,18.87,19.15,3238100.0],["2025-09-24",19.25,20.55,19.185,20.5,5656400.0],["2025-09-25",20.14,20.38,19.37,20.26,3048500.0],["2025-09-26",20.3,21.3,19.97,20.95,3281300.0],["2025-09-29",20.99,22.21,20.525,21.16,3768400.0],["2025-09-30",21.03,21.44,20.57,20.66,2329800.0],["2025-10-01",20.77,20.94,20.29,20.49,2288600.0],["2025-10-02",20.84,21.27,20.64,20.87,2564300.0],["2025-10-03",20.89,21.49,20.477,21.43,2240300.0],["2025-10-06",21.63,22.25,21.61,22.15,2102300.0],["2025-10-07",22.28,22.63,21.285,22.29,2488700.0],["2025-10-08",22.48,23.58,22.39,23.34,4454900.0],["2025-10-09",23.14,23.2,22.505,22.65,1832500.0],["2025-10-10",22.78,22.78,21.145,21.35,2652700.0],["2025-10-13",21.75,25.49,21.55,22.93,5565900.0],["2025-10-14",22.09,22.2,21.2,21.75,2243100.0],["2025-10-15",22.21,23.174,22.11,22.64,2619700.0],["2025-10-16",23.01,23.615,21.35,21.97,5783700.0],["2025-10-17",21.44,22.34,20.17,20.99,4242500.0],["2025-10-20",18.85,20.98,18.08,20.035,9375200.0],["2025-10-21",19.99,20.11,18.71,18.74,4719700.0],["2025-10-22",19.58,20.51,18.55,19.16,6114100.0],["2025-10-23",19.06,19.2,18.46,18.75,4034000.0],["2025-10-24",19.87,20.12,19.16,19.28,3776700.0],["2025-10-27",19.86,20.24,19.29,19.46,3208600.0],["2025-10-28",19.5,19.76,19.033,19.23,2104200.0],["2025-10-29",19.34,19.34,18.38,18.66,3860600.0],["2025-10-30",18.66,19.06,18.43,18.64,1741800.0],["2025-10-31",18.7,19.0,18.49,18.91,2490500.0],["2025-11-03",18.74,19.18,18.2,18.22,2332800.0],["2025-11-04",17.78,18.125,17.37,17.49,3433800.0],["2025-11-05",17.58,18.17,17.37,18.07,4948100.0],["2025-11-06",18.04,18.99,17.9,18.45,2247700.0],["2025-11-07",18.19,18.31,17.55,18.18,2685100.0],["2025-11-10",18.3,18.53,17.84,18.3,2075100.0],["2025-11-11",18.29,19.2,18.16,19.16,2356200.0],["2025-11-12",19.27,19.4,18.65,18.83,1969600.0],["2025-11-13",18.71,18.9,18.24,18.26,1835400.0],["2025-11-14",17.74,18.57,17.74,18.03,1445000.0],["2025-11-17",17.77,18.0,16.93,16.95,2606100.0],["2025-11-18",16.71,17.18,16.45,16.81,3088800.0],["2025-11-19",16.8,17.02,16.32,16.56,1939200.0],["2025-11-20",16.86,17.25,15.88,16.45,2700300.0],["2025-11-21",16.4,16.575,15.62,16.19,2768000.0],["2025-11-24",16.23,17.95,16.23,17.84,3330100.0],["2025-11-25",17.8,17.98,17.21,17.64,1780800.0],["2025-11-26",17.7,18.0,17.455,17.82,1399000.0],["2025-11-28",18.02,18.17,17.66,17.89,1388900.0],["2025-12-01",17.55,17.83,17.245,17.26,1895800.0],["2025-12-02",17.19,17.54,16.76,17.25,2696300.0],["2025-12-03",17.39,19.05,17.32,18.37,4313600.0],["2025-12-04",18.29,18.99,18.19,18.81,2782200.0],["2025-12-05",18.88,19.1,18.08,18.31,2435500.0],["2025-12-08",18.44,18.74,18.15,18.625,3176600.0],["2025-12-09",18.33,18.53,17.01,17.02,4013100.0],["2025-12-10",17.02,18.085,16.81,17.94,2974100.0],["2025-12-11",17.85,18.22,17.755,17.99,1648700.0],["2025-12-12",17.97,18.025,17.39,17.57,1590800.0],["2025-12-15",17.7,17.76,17.235,17.38,2387400.0],["2025-12-16",17.29,17.515,16.87,17.23,2018000.0],["2025-12-17",17.65,17.85,16.99,17.01,2683400.0],["2025-12-18",17.25,17.38,16.98,17.04,1558100.0],["2025-12-19",17.16,17.9,17.145,17.82,3595700.0],["2025-12-22",17.85,18.32,17.67,18.15,3223200.0],["2025-12-23",17.98,18.26,17.7,18.12,1605700.0],["2025-12-24",18.1,18.529,17.94,18.38,1265500.0],["2025-12-26",18.32,18.36,18.05,18.14,1197300.0],["2025-12-29",17.91,18.15,17.75,17.78,1880700.0],["2025-12-30",17.75,17.84,17.41,17.49,1458900.0],["2025-12-31",17.36,17.59,17.15,17.49,1645400.0],["2026-01-02",17.75,17.75,17.3,17.52,1417500.0],["2026-01-05",17.49,17.74,17.29,17.44,2033000.0],["2026-01-06",17.5,19.0,17.46,18.66,4115800.0],["2026-01-07",18.98,19.51,18.66,19.01,2656700.0],["2026-01-08",18.79,19.24,18.548,18.83,1892100.0],["2026-01-09",19.0,20.2,18.98,19.68,2826200.0],["2026-01-12",19.855,19.9,16.47,17.04,8794900.0],["2026-01-13",17.16,17.5,16.27,16.81,4088300.0],["2026-01-14",16.81,17.73,16.765,17.65,2849700.0],["2026-01-15",17.65,17.86,17.21,17.27,2673200.0],["2026-01-16",17.26,17.48,17.025,17.04,2027200.0],["2026-01-20",16.65,16.785,16.03,16.06,3211000.0],["2026-01-21",16.19,17.02,15.663,16.85,3853700.0],["2026-01-22",16.92,17.98,16.87,17.37,3546000.0],["2026-01-23",17.14,17.58,16.465,16.49,3083600.0],["2026-01-26",16.29,16.78,16.08,16.56,2253200.0],["2026-01-27",16.54,16.65,15.89,15.9,2614800.0],["2026-01-28",15.88,15.88,15.45,15.64,2539100.0],["2026-01-29",15.77,16.39,15.17,15.4,3446600.0],["2026-01-30",15.2,15.31,14.43,14.48,4142200.0],["2026-02-02",14.21,14.565,14.03,14.06,2725200.0],["2026-02-03",14.13,14.767,14.13,14.59,3508500.0],["2026-02-04",14.58,14.77,14.11,14.42,3709800.0],["2026-02-05",14.1,14.41,13.83,13.85,3839900.0],["2026-02-06",14.12,15.11,14.04,14.99,2708900.0],["2026-02-09",15.0,15.08,14.656,14.97,1935800.0],["2026-02-10",15.22,15.77,15.03,15.25,1932300.0],["2026-02-11",15.27,15.51,14.64,15.25,2673100.0],["2026-02-12",15.31,15.385,14.58,14.63,2294100.0],["2026-02-13",14.74,15.57,14.67,14.96,2165400.0],["2026-02-17",14.85,15.99,14.85,15.68,1921100.0],["2026-02-18",15.57,16.16,15.49,15.88,1488800.0],["2026-02-19",15.67,15.89,15.39,15.87,1234700.0],["2026-02-20",15.68,16.21,15.66,15.94,2446700.0],["2026-02-23",15.75,16.27,15.72,16.09,2093000.0],["2026-02-24",15.78,16.8,15.5,16.12,2619200.0],["2026-02-25",16.17,16.51,15.64,15.68,1529100.0],["2026-02-26",15.72,15.815,15.36,15.8,1292200.0],["2026-02-27",15.61,16.61,15.56,16.59,2401200.0],["2026-03-02",16.0,16.405,15.85,16.19,1866900.0],["2026-03-03",15.54,15.79,15.08,15.11,2280300.0],["2026-03-04",15.29,15.42,14.93,15.38,2156800.0],["2026-03-05",15.07,15.15,14.67,14.94,2431400.0],["2026-03-06",14.73,15.35,14.6,15.11,2307400.0],["2026-03-09",15.0,15.88,14.97,15.72,2720200.0],["2026-03-10",15.87,16.64,15.87,16.33,2974200.0],["2026-03-11",16.18,16.54,16.0,16.08,1823000.0],["2026-03-12",15.97,16.16,15.45,15.46,1703900.0],["2026-03-13",15.7,16.72,15.66,16.12,2655800.0],["2026-03-16",16.07,16.49,15.71,16.175,2108600.0],["2026-03-17",16.18,16.335,15.805,15.85,2012800.0],["2026-03-18",15.66,15.835,15.38,15.6,1743800.0],["2026-03-19",15.39,15.83,15.25,15.72,1610300.0],["2026-03-20",15.73,16.28,15.38,15.51,3872800.0],["2026-03-23",15.73,16.21,15.47,15.6,2158000.0],["2026-03-24",15.43,16.13,15.36,15.54,2108000.0],["2026-03-25",15.93,17.985,15.84,17.94,5269300.0],["2026-03-26",17.47,18.24,17.145,17.26,4343900.0],["2026-03-27",17.4,17.51,16.38,16.58,2080400.0],["2026-03-30",16.74,17.54,16.74,16.98,2688600.0],["2026-03-31",17.3,19.005,17.2,18.96,3935400.0],["2026-04-01",19.17,19.59,18.57,18.92,2374900.0],["2026-04-02",18.4,19.85,18.4,19.38,3077300.0],["2026-04-06",19.19,19.445,18.56,18.69,1947400.0],["2026-04-07",18.56,19.3,18.38,19.22,1503600.0],["2026-04-08",19.99,20.1,18.75,18.81,2088800.0],["2026-04-09",18.97,19.55,18.86,19.31,1868300.0],["2026-04-10",19.31,19.89,19.15,19.67,2520900.0],["2026-04-13",19.6,20.51,19.525,20.03,2029200.0],["2026-04-14",20.11,21.07,20.1,20.85,2325000.0],["2026-04-15",21.5,22.18,21.03,21.12,3537500.0],["2026-04-16",21.26,24.535,21.26,24.42,6793300.0],["2026-04-17",24.55,25.48,24.06,25.15,4899800.0],["2026-04-20",24.5,25.44,23.74,25.12,3371500.0],["2026-04-21",25.22,29.23,24.92,26.38,10194500.0],["2026-04-22",26.64,26.77,23.43,24.58,8248900.0],["2026-04-23",23.83,24.72,22.14,22.27,4971400.0],["2026-04-24",22.3,22.355,21.45,22.08,5254000.0],["2026-04-27",22.08,22.55,21.81,22.12,3708600.0],["2026-04-28",22.02,22.395,21.25,21.26,2950100.0],["2026-04-29",21.61,21.61,20.55,20.83,2760300.0],["2026-04-30",20.94,22.38,20.852,21.46,5658200.0],["2026-05-01",16.02,16.81,15.14,16.115,18118800.0],["2026-05-04",16.33,17.42,16.0,16.98,6470500.0],["2026-05-05",16.98,17.765,16.55,17.54,4487000.0],["2026-05-06",17.72,18.19,17.23,17.85,3859500.0],["2026-05-07",17.92,18.15,16.83,17.15,2732400.0],["2026-05-08",17.46,18.15,17.061,18.08,3878900.0],["2026-05-11",18.21,19.415,18.15,18.66,4233600.0],["2026-05-12",18.3,19.08,18.29,18.95,2238400.0],["2026-05-13",18.81,19.08,18.43,18.79,2207600.0],["2026-05-14",18.54,18.81,17.786,18.14,1971800.0],["2026-05-15",17.78,17.947,16.835,16.87,2673100.0],["2026-05-18",16.87,16.966,15.55,16.02,4421300.0],["2026-05-19",15.8,16.01,15.55,15.85,2644200.0],["2026-05-20",16.13,17.93,16.13,17.89,4630100.0],["2026-05-21",17.86,17.96,17.185,17.47,3373900.0],["2026-05-22",16.48,17.4,16.132,16.62,6890400.0],["2026-05-26",16.58,17.13,15.89,17.0,5257400.0],["2026-05-27",17.18,17.505,17.02,17.36,2209100.0],["2026-05-28",17.24,17.88,16.32,17.41,4361300.0],["2026-05-29",17.87,18.505,17.36,17.54,7205400.0],["2026-06-01",16.695,16.84,15.17,15.71,19587400.0],["2026-06-02",15.53,15.545,14.17,14.86,10043900.0],["2026-06-03",14.75,15.105,14.27,15.07,4371800.0],["2026-06-04",14.925,15.21,14.415,14.84,5414600.0],["2026-06-05",15.24,15.35,14.655,14.77,6516700.0],["2026-06-08",14.94,14.98,13.81,14.11,5493100.0],["2026-06-09",14.47,14.68,14.02,14.29,5034900.0],["2026-06-10",13.118,14.05,12.55,13.05,8628100.0],["2026-06-11",13.65,13.69,13.05,13.08,9289800.0],["2026-06-12",13.0,14.175,12.92,14.01,9844900.0],["2026-06-15",14.441,14.58,13.7,14.13,8529400.0],["2026-06-16",14.13,14.24,13.75,13.88,5505400.0],["2026-06-17",13.99,14.5,13.83,14.07,5961600.0],["2026-06-18",14.38,14.6,13.56,13.75,8723200.0],["2026-06-22",13.78,14.4,13.7,14.28,7392700.0],["2026-06-23",13.93,14.81,13.93,14.25,5963100.0],["2026-06-24",14.25,14.755,14.17,14.25,6770000.0],["2026-06-25",14.25,14.53,14.05,14.18,4818000.0],["2026-06-26",14.0,14.25,13.88,14.01,4183400.0],["2026-06-29",14.21,14.576,14.115,14.32,5979300.0],["2026-06-30",14.32,14.89,14.31,14.57,5320500.0],["2026-07-01",14.59,14.8,14.305,14.38,3908400.0],["2026-07-02",14.55,15.699,14.55,15.42,7105000.0],["2026-07-06",15.5,15.94,15.3,15.93,3922125.075029],["2026-07-07",15.97,16.05,15.46,15.88,2798310.429176],["2026-07-08",15.75,15.88,15.39,15.69,2775232.273191],["2026-07-09",15.6,15.88,15.45,15.48,2365990.67271],["2026-07-10",15.5,15.53,14.86,15.25,2724962.543916],["2026-07-13",15.11,15.475,14.79,15.3,3387113.917295],["2026-07-14",15.345,15.63,15.205,15.47,2998679.447376],["2026-07-15",15.62,15.62,14.94,15.07,2295719.083226],["2026-07-16",14.9,15.02,13.535,13.76,3748132.218797],["2026-07-17",13.46,14.075,13.36,13.81,2840631.714081],["2026-07-20",13.74,14.35,13.49,13.5,2704278.916335],["2026-07-21",13.67,14.715,13.63,14.63,3969620.093007],["2026-07-22",15.18,15.705,14.65,14.74,4253384.708079],["2026-07-23",14.73,15.23,14.58,14.98,3258119.266165],["2026-07-24",13.72,14.42,13.2,13.66,8153137.619669],["2026-07-27",13.85,14.23,13.1,13.105,4231277.257144],["2026-07-28",13.01,13.05,12.25,12.55,5017471.658898],["2026-07-29",12.61,13.24,12.3,12.8,3777852.155026],["2026-07-30",12.79,13.56,12.72,13.44,3815222.805114],["2026-07-31",13.44,13.5872,13.01,13.02,3992678.714719]]}