{"t":"VKTX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-04-28",8.0,8.0,8.0,8.0,0.0],["2015-04-29",8.5,9.48,8.21,8.96,435200.0],["2015-04-30",9.31,9.4,8.55,8.8,110600.0],["2015-05-01",8.74,9.15,8.7,9.1,66400.0],["2015-05-04",9.05,9.79,9.0,9.49,55300.0],["2015-05-05",9.23,10.23,9.21,9.5,137200.0],["2015-05-06",9.83,10.0,9.3,9.7,106300.0],["2015-05-07",9.41,9.796,8.95,9.15,38600.0],["2015-05-08",9.4,9.598,8.5,9.39,89100.0],["2015-05-11",9.21,9.4,9.0,9.39,7700.0],["2015-05-12",9.2,9.2,8.7,9.0,22500.0],["2015-05-13",8.73,8.99,8.6,8.97,40900.0],["2015-05-14",8.76,9.48,8.75,9.37,48700.0],["2015-05-15",9.83,9.83,9.012,9.42,91200.0],["2015-05-18",9.31,9.31,8.85,9.08,31600.0],["2015-05-19",8.81,8.99,8.686,8.96,41800.0],["2015-05-20",8.701,9.12,8.35,9.01,99900.0],["2015-05-21",8.68,9.18,8.68,9.13,34000.0],["2015-05-22",9.09,9.35,8.919,9.06,42400.0],["2015-05-26",8.78,8.8,8.4,8.48,49100.0],["2015-05-27",8.39,8.74,8.178,8.37,54900.0],["2015-05-28",8.47,8.6,8.11,8.22,109600.0],["2015-05-29",8.36,8.55,8.03,8.23,155300.0],["2015-06-01",8.28,8.34,7.51,7.58,115800.0],["2015-06-02",7.7,8.14,7.7,7.83,15000.0],["2015-06-03",7.85,7.97,7.706,7.87,6500.0],["2015-06-04",7.84,7.95,7.8,7.94,23800.0],["2015-06-05",7.97,8.03,7.79,7.89,55700.0],["2015-06-08",7.76,8.22,7.76,8.02,39300.0],["2015-06-09",7.95,8.04,7.75,7.81,14100.0],["2015-06-10",7.91,7.96,7.8,7.8,3000.0],["2015-06-11",7.89,7.89,7.7,7.86,9000.0],["2015-06-12",7.85,7.85,7.1,7.67,30200.0],["2015-06-15",7.6,8.0,7.25,7.68,153800.0],["2015-06-16",7.65,7.97,7.14,7.28,49600.0],["2015-06-17",7.31,8.0,7.04,7.36,25500.0],["2015-06-18",7.365,7.95,7.3,7.52,27900.0],["2015-06-19",7.9,7.92,6.71,6.73,71300.0],["2015-06-22",6.95,7.69,6.95,7.25,15900.0],["2015-06-23",7.21,7.68,7.15,7.42,11300.0],["2015-06-24",7.35,7.5,7.05,7.25,18400.0],["2015-06-25",7.22,8.21,7.09,7.09,17100.0],["2015-06-26",7.305,7.64,6.94,7.08,25500.0],["2015-06-29",7.22,7.39,6.69,7.06,10900.0],["2015-06-30",7.3,7.3,6.99,7.14,6600.0],["2015-07-01",7.08,7.71,6.52,6.93,59500.0],["2015-07-02",7.2,7.39,6.81,7.13,2300.0],["2015-07-06",7.18,7.61,7.06,7.08,1400.0],["2015-07-07",6.82,7.15,6.82,6.88,4700.0],["2015-07-08",6.99,7.41,6.99,7.14,4100.0],["2015-07-09",7.0,7.615,6.84,7.05,1600.0],["2015-07-10",7.12,7.2,6.95,6.95,8100.0],["2015-07-13",7.32,7.32,6.9,6.95,4600.0],["2015-07-14",6.6,7.6,6.6,7.05,12900.0],["2015-07-15",7.21,7.3,7.11,7.28,3300.0],["2015-07-16",7.3,7.3,6.283,6.95,33100.0],["2015-07-17",6.91,7.07,6.5,7.07,18200.0],["2015-07-20",7.1,7.26,6.56,6.64,29500.0],["2015-07-21",7.0,7.0,6.75,6.76,4100.0],["2015-07-22",6.52,6.52,6.46,6.46,600.0],["2015-07-23",6.95,6.95,5.86,6.02,7900.0],["2015-07-24",6.07,6.95,6.07,6.57,39200.0],["2015-07-27",6.58,6.93,6.15,6.4,29700.0],["2015-07-28",6.12,6.74,5.74,6.32,28000.0],["2015-07-29",5.9,6.85,5.722,6.47,43300.0],["2015-07-30",6.7,6.844,6.215,6.42,34700.0],["2015-07-31",6.49,6.69,6.05,6.09,35700.0],["2015-08-03",6.69,6.89,6.16,6.535,6400.0],["2015-08-04",6.37,6.69,5.8,5.9,22200.0],["2015-08-05",6.2,6.5,5.55,6.1,19900.0],["2015-08-06",6.19,6.21,5.8,5.89,7600.0],["2015-08-07",5.85,6.45,5.3,6.45,25900.0],["2015-08-10",6.37,6.45,5.81,6.14,12900.0],["2015-08-11",6.22,6.45,5.5,6.45,5100.0],["2015-08-12",6.26,6.26,6.2,6.2,2400.0],["2015-08-13",6.38,7.42,6.3,7.31,83200.0],["2015-08-14",7.12,7.522,7.12,7.27,13200.0],["2015-08-17",7.38,7.75,7.003,7.73,14200.0],["2015-08-18",7.7,7.72,7.29,7.32,10400.0],["2015-08-19",7.38,7.38,6.75,7.14,13800.0],["2015-08-20",7.13,7.59,6.75,6.99,5000.0],["2015-08-21",6.87,6.99,6.17,6.17,7900.0],["2015-08-24",6.0,6.5,6.0,6.5,12400.0],["2015-08-25",7.35,7.36,6.04,6.79,10200.0],["2015-08-26",6.9,6.9,5.98,6.1,19300.0],["2015-08-27",5.92,6.5,5.92,6.14,6000.0],["2015-08-28",6.07,6.49,6.04,6.29,5100.0],["2015-08-31",6.26,6.8,6.01,6.15,5800.0],["2015-09-01",6.14,6.55,6.14,6.26,1700.0],["2015-09-02",6.76,6.99,6.05,6.06,1000.0],["2015-09-03",5.78,7.19,5.78,6.51,2800.0],["2015-09-04",6.2,6.3,6.2,6.3,400.0],["2015-09-08",6.46,7.06,6.42,6.45,2100.0],["2015-09-09",6.46,6.46,6.09,6.11,14200.0],["2015-09-10",6.17,6.17,5.89,5.99,1600.0],["2015-09-11",5.82,6.4,5.82,6.25,19200.0],["2015-09-14",6.12,6.48,6.02,6.25,900.0],["2015-09-15",6.14,6.14,5.81,5.9,4400.0],["2015-09-16",5.75,5.91,5.7,5.83,7100.0],["2015-09-17",5.72,6.2,5.37,5.95,6300.0],["2015-09-18",5.5,6.14,5.5,5.78,5900.0],["2015-09-21",5.52,5.85,5.43,5.53,5800.0],["2015-09-22",5.56,6.043,5.56,5.61,5400.0],["2015-09-23",6.0,6.0,5.45,5.54,3200.0],["2015-09-24",5.59,5.59,5.14,5.57,15400.0],["2015-09-25",5.44,5.98,5.16,5.89,23100.0],["2015-09-28",5.38,5.9,5.37,5.5,28200.0],["2015-09-29",5.645,5.78,5.5,5.78,2200.0],["2015-09-30",5.6,5.86,5.0,5.86,6300.0],["2015-10-01",5.8,5.8,5.33,5.641,2300.0],["2015-10-02",5.39,5.788,5.39,5.56,1300.0],["2015-10-05",5.63,5.73,5.29,5.29,1600.0],["2015-10-06",5.218,5.67,5.218,5.67,600.0],["2015-10-07",5.495,5.495,5.29,5.31,1000.0],["2015-10-08",5.32,6.8,5.32,6.8,10100.0],["2015-10-09",6.95,6.95,6.5,6.5,5500.0],["2015-10-12",6.645,6.88,6.6,6.87,900.0],["2015-10-13",6.95,6.95,6.11,6.76,5100.0],["2015-10-14",6.84,6.9,6.8,6.9,4100.0],["2015-10-15",7.14,7.14,6.05,6.4,15500.0],["2015-10-16",6.835,6.835,5.95,6.0,8700.0],["2015-10-19",6.2,6.5,5.98,6.21,6500.0],["2015-10-20",6.21,6.4,6.21,6.4,700.0],["2015-10-21",6.23,6.7,5.75,6.23,3800.0],["2015-10-22",6.0,6.485,5.61,6.0,2100.0],["2015-10-23",5.98,6.485,5.98,6.2,900.0],["2015-10-26",5.98,6.34,5.98,6.26,600.0],["2015-10-27",6.48,6.48,6.33,6.33,500.0],["2015-10-28",6.35,6.78,5.31,5.7,28000.0],["2015-10-29",5.97,6.09,5.0,5.87,23600.0],["2015-10-30",5.72,5.72,5.37,5.64,800.0],["2015-11-02",5.63,5.82,5.16,5.45,2600.0],["2015-11-03",5.64,5.64,5.05,5.2,6400.0],["2015-11-04",5.27,5.65,5.23,5.65,5700.0],["2015-11-05",5.49,5.49,5.0,5.015,17600.0],["2015-11-06",5.25,5.39,5.06,5.09,12800.0],["2015-11-09",5.08,5.21,5.08,5.21,400.0],["2015-11-10",5.03,5.2,4.72,4.73,3600.0],["2015-11-11",4.72,5.01,4.55,4.74,3200.0],["2015-11-12",4.81,4.81,4.71,4.71,300.0],["2015-11-13",4.85,4.85,4.82,4.82,300.0],["2015-11-16",4.94,5.02,4.71,5.0,7100.0],["2015-11-17",5.0,5.12,5.0,5.0,2000.0],["2015-11-18",4.88,5.0,4.76,4.76,6500.0],["2015-11-19",4.94,4.94,4.34,4.65,9500.0],["2015-11-20",4.5,4.5,4.41,4.44,4500.0],["2015-11-23",4.52,4.55,4.36,4.39,9700.0],["2015-11-24",4.3,4.3,3.24,3.398,98700.0],["2015-11-25",3.59,3.59,3.27,3.3,25900.0],["2015-11-27",3.98,3.98,3.26,3.3,15000.0],["2015-11-30",3.28,3.28,3.13,3.2,10100.0],["2015-12-01",3.25,3.25,3.157,3.157,1900.0],["2015-12-02",3.13,3.166,3.05,3.06,11300.0],["2015-12-03",3.06,3.16,2.99,3.06,5900.0],["2015-12-04",2.99,3.09,2.85,2.89,11100.0],["2015-12-07",2.91,2.938,2.86,2.89,8500.0],["2015-12-08",2.89,2.89,2.78,2.88,12300.0],["2015-12-09",2.76,2.79,2.65,2.71,9100.0],["2015-12-10",2.73,2.73,2.5,2.56,13100.0],["2015-12-11",2.52,2.75,2.11,2.52,46900.0],["2015-12-14",2.378,2.75,2.07,2.4,26900.0],["2015-12-15",2.27,2.5,2.07,2.295,11500.0],["2015-12-16",2.29,2.29,2.02,2.13,23500.0],["2015-12-17",2.48,2.48,2.05,2.09,34100.0],["2015-12-18",2.05,2.2,1.89,2.02,53500.0],["2015-12-21",2.28,2.28,1.99,2.09,12900.0],["2015-12-22",2.187,2.29,2.17,2.27,900.0],["2015-12-23",2.28,2.28,2.16,2.27,8800.0],["2015-12-24",2.24,2.24,2.18,2.18,5300.0],["2015-12-28",2.24,5.17,2.19,4.35,1087300.0],["2015-12-29",4.06,4.1,3.21,3.8,372500.0],["2015-12-30",3.7,3.74,3.22,3.62,63700.0],["2015-12-31",3.58,3.59,3.27,3.41,24100.0],["2016-01-04",3.33,3.45,3.2,3.33,87000.0],["2016-01-05",4.24,4.24,3.16,3.39,30900.0],["2016-01-06",3.23,3.35,3.05,3.22,18300.0],["2016-01-07",3.05,3.132,3.0,3.01,15800.0],["2016-01-08",3.0,3.06,2.89,2.93,16900.0],["2016-01-11",2.9,2.97,2.42,2.88,32700.0],["2016-01-12",2.84,2.84,2.48,2.58,28400.0],["2016-01-13",2.5,2.669,2.35,2.63,59900.0],["2016-01-14",2.5,2.6,2.35,2.59,15300.0],["2016-01-15",2.55,2.66,2.21,2.39,42700.0],["2016-01-19",2.52,2.67,2.43,2.54,29200.0],["2016-01-20",2.59,2.59,2.0,2.11,123400.0],["2016-01-21",2.169,2.25,1.95,2.07,28200.0],["2016-01-22",2.05,2.2,1.96,2.18,37300.0],["2016-01-25",2.16,2.17,2.03,2.12,9400.0],["2016-01-26",2.05,2.165,2.02,2.08,49400.0],["2016-01-27",2.07,2.15,2.02,2.04,13000.0],["2016-01-28",2.07,2.14,1.78,2.14,56700.0],["2016-01-29",2.16,2.16,2.024,2.08,27900.0],["2016-02-01",2.09,2.135,1.815,1.91,12900.0],["2016-02-02",1.859,2.1,1.7,1.75,60100.0],["2016-02-03",1.77,1.85,1.71,1.78,17200.0],["2016-02-04",1.65,1.93,1.65,1.86,29200.0],["2016-02-05",1.85,1.868,1.72,1.72,7200.0],["2016-02-08",1.74,1.81,1.53,1.81,43600.0],["2016-02-09",1.78,1.79,1.455,1.65,26200.0],["2016-02-10",1.65,1.65,1.508,1.6,7700.0],["2016-02-11",1.57,1.59,1.5,1.59,16400.0],["2016-02-12",1.57,1.66,1.512,1.66,6100.0],["2016-02-16",1.61,1.66,1.5,1.66,14800.0],["2016-02-17",1.7,1.72,1.53,1.72,5000.0],["2016-02-18",1.73,1.9,1.5,1.82,132300.0],["2016-02-19",1.63,1.85,1.56,1.85,7200.0],["2016-02-22",1.62,1.92,1.601,1.92,5100.0],["2016-02-23",2.01,2.01,1.55,1.72,41700.0],["2016-02-24",1.66,1.74,1.5,1.74,67000.0],["2016-02-25",1.71,1.995,1.57,1.68,85300.0],["2016-02-26",2.01,2.01,1.58,1.79,5500.0],["2016-02-29",1.8,1.87,1.652,1.81,14400.0],["2016-03-01",1.83,1.86,1.74,1.86,3000.0],["2016-03-02",1.82,1.88,1.77,1.88,10000.0],["2016-03-03",1.94,2.0,1.78,2.0,5300.0],["2016-03-04",1.98,2.15,1.92,2.15,11800.0],["2016-03-07",2.15,2.15,1.96,2.15,10700.0],["2016-03-08",2.0,2.15,2.0,2.15,10100.0],["2016-03-09",2.2,2.2,1.775,1.92,14000.0],["2016-03-10",2.02,2.02,1.78,1.98,13500.0],["2016-03-11",1.96,2.0,1.77,1.86,23200.0],["2016-03-14",1.87,2.02,1.84,1.88,16700.0],["2016-03-15",1.86,1.86,1.77,1.8,26700.0],["2016-03-16",1.79,1.911,1.79,1.79,17600.0],["2016-03-17",1.798,1.82,1.78,1.78,7900.0],["2016-03-18",1.813,1.88,1.66,1.69,25100.0],["2016-03-21",1.671,1.79,1.58,1.61,15800.0],["2016-03-22",1.6,2.04,1.6,1.65,70500.0],["2016-03-23",1.7,1.739,1.61,1.71,14600.0],["2016-03-24",1.7,1.71,1.62,1.63,9900.0],["2016-03-28",1.6,1.6,1.42,1.47,24400.0],["2016-03-29",1.5,1.5,1.37,1.42,14900.0],["2016-03-30",1.47,1.6,1.46,1.48,14400.0],["2016-03-31",1.46,1.55,1.42,1.42,5600.0],["2016-04-01",1.42,1.72,1.38,1.46,16600.0],["2016-04-04",1.46,1.51,1.42,1.49,6200.0],["2016-04-05",1.46,1.46,1.36,1.36,21700.0],["2016-04-06",1.47,1.51,1.37,1.43,25800.0],["2016-04-07",1.59,2.89,1.59,1.93,3972400.0],["2016-04-08",1.18,1.24,1.06,1.21,6726900.0],["2016-04-11",1.35,1.41,1.23,1.34,3079100.0],["2016-04-12",1.45,1.45,1.2,1.35,844700.0],["2016-04-13",1.33,1.34,1.21,1.25,492300.0],["2016-04-14",1.25,1.28,1.21,1.23,358100.0],["2016-04-15",1.25,1.3,1.21,1.24,886500.0],["2016-04-18",1.26,1.3,1.21,1.22,526800.0],["2016-04-19",1.23,1.25,1.21,1.21,206500.0],["2016-04-20",1.23,1.39,1.22,1.32,999100.0],["2016-04-21",1.31,1.4,1.27,1.36,1075700.0],["2016-04-22",1.37,1.55,1.36,1.47,1185300.0],["2016-04-25",1.5,1.8,1.47,1.7,1927600.0],["2016-04-26",1.73,1.758,1.35,1.58,1687100.0],["2016-04-27",1.57,1.61,1.41,1.49,774600.0],["2016-04-28",1.48,1.54,1.35,1.43,471300.0],["2016-04-29",1.43,1.58,1.35,1.45,484500.0],["2016-05-02",1.46,1.49,1.27,1.31,581900.0],["2016-05-03",1.35,1.38,1.34,1.34,277000.0],["2016-05-04",1.35,1.35,1.23,1.31,677000.0],["2016-05-05",1.35,1.35,1.232,1.25,279600.0],["2016-05-06",1.26,1.269,1.182,1.24,386300.0],["2016-05-09",1.24,1.24,1.15,1.18,315200.0],["2016-05-10",1.23,1.27,1.16,1.27,229900.0],["2016-05-11",1.27,1.3,1.22,1.25,139000.0],["2016-05-12",1.27,1.3,1.22,1.22,212600.0],["2016-05-13",1.23,1.253,1.18,1.18,141600.0],["2016-05-16",1.19,1.2,1.15,1.2,110800.0],["2016-05-17",1.2,1.25,1.16,1.18,239800.0],["2016-05-18",1.19,1.22,1.17,1.2,87200.0],["2016-05-19",1.19,1.21,1.17,1.19,140100.0],["2016-05-20",1.19,1.37,1.17,1.28,760000.0],["2016-05-23",1.34,1.57,1.32,1.32,1649700.0],["2016-05-24",1.35,1.45,1.25,1.26,540600.0],["2016-05-25",1.27,1.39,1.26,1.28,347700.0],["2016-05-26",1.27,1.34,1.26,1.28,173300.0],["2016-05-27",1.31,1.34,1.25,1.3,158800.0],["2016-05-31",1.33,1.42,1.31,1.38,800500.0],["2016-06-01",1.41,1.69,1.41,1.6,3852600.0],["2016-06-02",1.62,1.68,1.35,1.47,1173900.0],["2016-06-03",1.48,1.48,1.37,1.45,456700.0],["2016-06-06",1.44,1.44,1.34,1.34,364500.0],["2016-06-07",1.35,1.35,1.2,1.29,671300.0],["2016-06-08",1.296,1.33,1.26,1.28,183500.0],["2016-06-09",1.28,1.34,1.21,1.22,311500.0],["2016-06-10",1.23,1.36,1.201,1.32,628900.0],["2016-06-13",1.33,1.33,1.24,1.25,384900.0],["2016-06-14",1.23,1.27,1.22,1.23,232400.0],["2016-06-15",1.21,1.3,1.21,1.23,239100.0],["2016-06-16",1.24,1.32,1.22,1.32,419400.0],["2016-06-17",1.31,1.34,1.27,1.33,282600.0],["2016-06-20",1.32,1.42,1.31,1.33,317000.0],["2016-06-21",1.3,1.3,1.23,1.25,309300.0],["2016-06-22",1.24,1.25,1.23,1.23,219100.0],["2016-06-23",1.24,1.29,1.22,1.23,548400.0],["2016-06-24",1.22,1.24,1.18,1.24,265400.0],["2016-06-27",1.22,1.22,1.15,1.18,341800.0],["2016-06-28",1.18,1.26,1.18,1.18,255300.0],["2016-06-29",1.2,1.23,1.2,1.2,97800.0],["2016-06-30",1.19,1.28,1.19,1.26,82800.0],["2016-07-01",1.25,1.29,1.219,1.29,177200.0],["2016-07-05",1.24,1.33,1.24,1.3,241700.0],["2016-07-06",1.31,1.4,1.275,1.29,865300.0],["2016-07-07",1.316,1.36,1.25,1.26,135300.0],["2016-07-08",1.25,1.33,1.22,1.23,313000.0],["2016-07-11",1.24,1.29,1.24,1.27,153600.0],["2016-07-12",1.26,1.321,1.26,1.3,215900.0],["2016-07-13",1.31,1.33,1.261,1.29,84900.0],["2016-07-14",1.3,1.33,1.25,1.32,152000.0],["2016-07-15",1.28,1.35,1.26,1.33,189000.0],["2016-07-18",1.33,1.33,1.29,1.292,61100.0],["2016-07-19",1.27,1.339,1.27,1.285,35600.0],["2016-07-20",1.29,1.31,1.267,1.31,66500.0],["2016-07-21",1.29,1.34,1.29,1.31,73100.0],["2016-07-22",1.303,1.318,1.27,1.3,44200.0],["2016-07-25",1.26,1.31,1.23,1.28,71600.0],["2016-07-26",1.38,1.428,1.29,1.36,640100.0],["2016-07-27",1.36,1.46,1.32,1.42,468300.0],["2016-07-28",1.43,1.52,1.39,1.46,408600.0],["2016-07-29",1.44,1.46,1.4,1.4,151400.0],["2016-08-01",1.39,1.54,1.37,1.47,147300.0],["2016-08-02",1.46,1.47,1.37,1.4,155700.0],["2016-08-03",1.41,1.48,1.41,1.45,174600.0],["2016-08-04",1.46,1.49,1.39,1.413,264200.0],["2016-08-05",1.4,1.43,1.38,1.4,106700.0],["2016-08-08",1.4,1.4,1.34,1.36,75700.0],["2016-08-09",1.385,1.39,1.3,1.32,111000.0],["2016-08-10",1.3,1.36,1.27,1.27,136400.0],["2016-08-11",1.3,1.318,1.26,1.273,93800.0],["2016-08-12",1.28,1.32,1.27,1.31,59000.0],["2016-08-15",1.32,1.33,1.24,1.27,149300.0],["2016-08-16",1.26,1.29,1.23,1.27,119700.0],["2016-08-17",1.3,1.32,1.26,1.27,56100.0],["2016-08-18",1.28,1.3,1.25,1.29,67200.0],["2016-08-19",1.26,1.31,1.25,1.26,56100.0],["2016-08-22",1.26,1.3,1.26,1.3,21700.0],["2016-08-23",1.28,1.33,1.28,1.28,88100.0],["2016-08-24",1.29,1.32,1.287,1.31,45100.0],["2016-08-25",1.46,1.53,1.3,1.31,543500.0],["2016-08-26",1.34,1.39,1.3,1.39,199100.0],["2016-08-29",1.39,1.39,1.33,1.38,74100.0],["2016-08-30",1.354,1.37,1.33,1.33,45800.0],["2016-08-31",1.33,1.34,1.28,1.34,123800.0],["2016-09-01",1.41,1.43,1.27,1.3,409000.0],["2016-09-02",1.27,1.4,1.27,1.35,288300.0],["2016-09-06",1.36,1.38,1.3,1.32,151600.0],["2016-09-07",1.343,1.343,1.3,1.3,50200.0],["2016-09-08",1.31,1.42,1.29,1.39,249800.0],["2016-09-09",1.38,1.42,1.33,1.35,32600.0],["2016-09-12",1.3,1.35,1.3,1.31,54800.0],["2016-09-13",1.329,1.39,1.31,1.31,35600.0],["2016-09-14",1.36,1.36,1.3,1.32,65500.0],["2016-09-15",1.33,1.364,1.29,1.29,94100.0],["2016-09-16",1.28,1.3,1.26,1.28,113000.0],["2016-09-19",1.28,1.29,1.26,1.28,64900.0],["2016-09-20",1.28,1.42,1.26,1.3,650600.0],["2016-09-21",1.3,1.3,1.26,1.29,123700.0],["2016-09-22",1.28,1.34,1.26,1.26,242200.0],["2016-09-23",1.28,1.31,1.28,1.29,55200.0],["2016-09-26",1.3,1.35,1.3,1.32,248400.0],["2016-09-27",1.319,1.4,1.3,1.351,607100.0],["2016-09-28",1.37,1.42,1.35,1.35,407200.0],["2016-09-29",1.37,1.396,1.35,1.36,120500.0],["2016-09-30",1.37,1.45,1.36,1.401,656500.0],["2016-10-03",1.42,1.47,1.4,1.43,479600.0],["2016-10-04",1.49,1.5,1.36,1.378,255300.0],["2016-10-05",1.39,1.47,1.37,1.43,453900.0],["2016-10-06",1.44,1.447,1.35,1.37,190500.0],["2016-10-07",1.35,1.36,1.28,1.3,400400.0],["2016-10-10",1.3,1.35,1.28,1.29,278200.0],["2016-10-11",1.29,1.3,1.25,1.28,283700.0],["2016-10-12",1.28,1.28,1.17,1.2,792500.0],["2016-10-13",1.198,1.24,1.12,1.16,261700.0],["2016-10-14",1.17,1.18,1.09,1.1,300700.0],["2016-10-17",1.11,1.13,1.05,1.11,346600.0],["2016-10-18",1.1,1.178,1.08,1.15,363100.0],["2016-10-19",1.15,1.21,1.11,1.15,278500.0],["2016-10-20",1.15,1.18,1.12,1.15,100200.0],["2016-10-21",1.14,1.16,1.1,1.11,165200.0],["2016-10-24",1.1,1.12,1.06,1.06,384300.0],["2016-10-25",1.05,1.062,1.0,1.0,375700.0],["2016-10-26",1.02,1.13,1.01,1.05,216100.0],["2016-10-27",1.06,1.14,1.06,1.09,61400.0],["2016-10-28",1.023,1.14,1.023,1.09,57700.0],["2016-10-31",1.1,1.1,1.03,1.07,52300.0],["2016-11-01",1.07,1.07,1.03,1.06,108800.0],["2016-11-02",1.041,1.06,1.04,1.05,59800.0],["2016-11-03",1.047,1.07,0.94,0.954,203400.0],["2016-11-04",0.954,1.03,0.94,0.98,178000.0],["2016-11-07",0.99,1.01,0.98,1.0,68200.0],["2016-11-08",0.974,1.04,0.96,0.98,64000.0],["2016-11-09",1.0,1.0,0.94,1.0,147400.0],["2016-11-10",1.03,1.18,1.028,1.16,273700.0],["2016-11-11",1.16,1.16,1.1,1.1,68800.0],["2016-11-14",1.1,1.16,1.1,1.16,86000.0],["2016-11-15",1.2,1.22,1.16,1.18,240000.0],["2016-11-16",1.19,1.24,1.155,1.17,178000.0],["2016-11-17",1.16,1.2,1.12,1.17,66600.0],["2016-11-18",1.17,1.18,1.13,1.15,13600.0],["2016-11-21",1.15,1.18,1.128,1.16,62300.0],["2016-11-22",1.16,1.2,1.14,1.15,34200.0],["2016-11-23",1.17,1.2,1.06,1.18,46700.0],["2016-11-25",1.16,1.16,1.14,1.14,9200.0],["2016-11-28",1.14,1.2,1.14,1.16,36200.0],["2016-11-29",1.18,1.18,1.12,1.12,31600.0],["2016-11-30",1.13,1.15,1.03,1.08,251400.0],["2016-12-01",1.09,1.09,0.901,1.02,416200.0],["2016-12-02",1.02,1.06,0.974,1.03,41500.0],["2016-12-05",1.05,1.1,1.04,1.1,115900.0],["2016-12-06",1.14,1.22,1.12,1.21,1182500.0],["2016-12-07",1.31,1.38,1.07,1.15,3105700.0],["2016-12-08",1.12,1.13,1.05,1.11,269200.0],["2016-12-09",1.1,1.13,1.09,1.12,190800.0],["2016-12-12",1.12,1.12,1.08,1.1,124300.0],["2016-12-13",1.08,1.1,1.06,1.09,94700.0],["2016-12-14",1.1,1.1,1.012,1.07,163300.0],["2016-12-15",1.05,1.08,1.0,1.02,100900.0],["2016-12-16",1.03,1.08,1.02,1.08,54800.0],["2016-12-19",1.08,1.1,1.06,1.09,69600.0],["2016-12-20",1.09,1.25,1.067,1.14,1637100.0],["2016-12-21",1.13,1.14,1.04,1.049,395500.0],["2016-12-22",1.051,1.07,1.03,1.03,198500.0],["2016-12-23",1.05,1.06,1.01,1.06,65900.0],["2016-12-27",1.06,1.15,1.05,1.12,208900.0],["2016-12-28",1.11,1.13,1.06,1.08,92600.0],["2016-12-29",1.07,1.13,1.051,1.09,139200.0],["2016-12-30",1.09,1.19,1.05,1.19,839400.0],["2017-01-03",1.2,1.22,1.15,1.19,402700.0],["2017-01-04",1.2,1.32,1.15,1.26,582900.0],["2017-01-05",1.26,1.29,1.22,1.23,295900.0],["2017-01-06",1.25,1.299,1.21,1.26,264900.0],["2017-01-09",1.27,1.7,1.27,1.69,1550400.0],["2017-01-10",1.64,1.64,1.43,1.56,981700.0],["2017-01-11",1.56,1.58,1.42,1.465,429100.0],["2017-01-12",1.46,1.48,1.33,1.42,507400.0],["2017-01-13",1.42,1.48,1.33,1.37,268900.0],["2017-01-17",1.38,1.43,1.33,1.37,173800.0],["2017-01-18",1.38,1.39,1.31,1.35,139100.0],["2017-01-19",1.38,1.38,1.32,1.335,101400.0],["2017-01-20",1.31,1.34,1.3,1.34,103200.0],["2017-01-23",1.33,1.42,1.33,1.39,60300.0],["2017-01-24",1.38,1.47,1.38,1.44,168600.0],["2017-01-25",1.46,1.49,1.44,1.45,208200.0],["2017-01-26",1.45,1.48,1.41,1.44,81400.0],["2017-01-27",1.45,1.48,1.4,1.42,80600.0],["2017-01-30",1.42,1.44,1.3,1.38,219400.0],["2017-01-31",1.37,1.43,1.37,1.41,56000.0],["2017-02-01",1.4,1.46,1.4,1.44,141100.0],["2017-02-02",1.43,1.44,1.4,1.44,74000.0],["2017-02-03",1.44,1.44,1.41,1.41,176200.0],["2017-02-06",1.41,1.48,1.395,1.45,67800.0],["2017-02-07",1.45,1.67,1.45,1.555,467000.0],["2017-02-08",1.55,1.62,1.52,1.585,210700.0],["2017-02-09",1.69,1.7,1.45,1.5,643600.0],["2017-02-10",1.5,1.57,1.465,1.54,155100.0],["2017-02-13",1.53,1.58,1.521,1.53,115500.0],["2017-02-14",1.6,1.619,1.45,1.46,387200.0],["2017-02-15",1.47,1.55,1.46,1.55,185700.0],["2017-02-16",1.56,1.582,1.505,1.56,101900.0],["2017-02-17",1.572,1.6,1.51,1.55,393800.0],["2017-02-21",1.55,1.6,1.53,1.55,210800.0],["2017-02-22",1.55,1.57,1.51,1.55,62600.0],["2017-02-23",1.54,1.58,1.471,1.58,133200.0],["2017-02-24",1.6,1.67,1.53,1.553,410100.0],["2017-02-27",1.38,1.62,1.38,1.54,538700.0],["2017-02-28",1.548,1.57,1.51,1.53,76400.0],["2017-03-01",1.558,1.57,1.53,1.53,139600.0],["2017-03-02",1.53,1.56,1.43,1.45,243600.0],["2017-03-03",1.45,1.51,1.32,1.33,411300.0],["2017-03-06",1.4,1.42,1.3,1.37,189600.0],["2017-03-07",1.38,1.42,1.31,1.34,119200.0],["2017-03-08",1.35,1.38,1.3,1.31,159100.0],["2017-03-09",1.33,1.34,1.28,1.3,115300.0],["2017-03-10",1.31,1.38,1.26,1.33,236500.0],["2017-03-13",1.33,1.35,1.28,1.32,182300.0],["2017-03-14",1.31,1.32,1.282,1.31,58900.0],["2017-03-15",1.31,1.31,1.19,1.21,209500.0],["2017-03-16",1.21,1.32,1.18,1.21,189700.0],["2017-03-17",1.24,1.24,1.19,1.21,68700.0],["2017-03-20",1.21,1.29,1.2,1.29,99700.0],["2017-03-21",1.3,1.33,1.22,1.24,114500.0],["2017-03-22",1.21,1.27,1.18,1.19,120400.0],["2017-03-23",1.19,1.2,1.11,1.18,102700.0],["2017-03-24",1.162,1.19,1.13,1.19,45600.0],["2017-03-27",1.19,1.25,1.16,1.22,80400.0],["2017-03-28",1.23,1.36,1.21,1.32,104900.0],["2017-03-29",1.33,1.36,1.284,1.31,134400.0],["2017-03-30",1.33,1.39,1.31,1.39,212300.0],["2017-03-31",1.39,1.49,1.36,1.46,279400.0],["2017-04-03",1.47,1.49,1.428,1.43,95500.0],["2017-04-04",1.46,1.49,1.39,1.41,221800.0],["2017-04-05",1.41,1.45,1.33,1.35,117900.0],["2017-04-06",1.36,1.41,1.35,1.39,89600.0],["2017-04-07",1.409,1.48,1.37,1.42,141000.0],["2017-04-10",1.42,1.43,1.38,1.41,24200.0],["2017-04-11",1.417,1.42,1.393,1.4,11900.0],["2017-04-12",1.39,1.45,1.39,1.43,85700.0],["2017-04-13",1.42,1.44,1.38,1.43,36300.0],["2017-04-17",1.42,1.431,1.41,1.41,12300.0],["2017-04-18",1.39,1.43,1.39,1.4,45300.0],["2017-04-19",1.39,1.41,1.39,1.4,34500.0],["2017-04-20",1.38,1.41,1.37,1.37,68000.0],["2017-04-21",1.39,1.41,1.38,1.389,18700.0],["2017-04-24",1.39,1.41,1.37,1.39,68000.0],["2017-04-25",1.4,1.41,1.33,1.41,158900.0],["2017-04-26",1.4,1.41,1.38,1.4,152700.0],["2017-04-27",1.4,1.41,1.38,1.38,81700.0],["2017-04-28",1.41,1.41,1.35,1.4,47600.0],["2017-05-01",1.39,1.4,1.35,1.39,65300.0],["2017-05-02",1.38,1.4,1.368,1.38,73900.0],["2017-05-03",1.39,1.4,1.37,1.38,46100.0],["2017-05-04",1.4,1.4,1.33,1.34,33600.0],["2017-05-05",1.34,1.4,1.34,1.37,28600.0],["2017-05-08",1.365,1.39,1.34,1.37,34900.0],["2017-05-09",1.36,1.39,1.33,1.38,28900.0],["2017-05-10",1.38,1.39,1.34,1.37,57200.0],["2017-05-11",1.35,1.35,1.21,1.31,88900.0],["2017-05-12",1.34,1.34,1.2,1.22,163300.0],["2017-05-15",1.24,1.28,1.2,1.25,55700.0],["2017-05-16",1.26,1.26,1.21,1.21,59200.0],["2017-05-17",1.22,1.248,1.14,1.14,96500.0],["2017-05-18",1.18,1.24,1.16,1.22,59200.0],["2017-05-19",1.21,1.27,1.2,1.25,55700.0],["2017-05-22",1.25,1.28,1.25,1.28,44600.0],["2017-05-23",1.3,1.3,1.22,1.27,79700.0],["2017-05-24",1.29,1.29,1.25,1.28,41000.0],["2017-05-25",1.28,1.3,1.23,1.29,30300.0],["2017-05-26",1.275,1.3,1.26,1.29,43200.0],["2017-05-30",1.3,1.3,1.2,1.22,46600.0],["2017-05-31",1.238,1.238,1.15,1.18,47800.0],["2017-06-01",1.18,1.28,1.17,1.23,62400.0],["2017-06-02",1.22,1.28,1.22,1.25,87000.0],["2017-06-05",1.26,1.3,1.23,1.24,107400.0],["2017-06-06",1.3,1.32,1.2,1.26,164100.0],["2017-06-07",1.26,1.32,1.25,1.29,75200.0],["2017-06-08",1.26,1.29,1.22,1.24,125400.0],["2017-06-09",1.23,1.28,1.23,1.26,96000.0],["2017-06-12",1.25,1.31,1.25,1.26,176000.0],["2017-06-13",1.27,1.27,1.24,1.26,70100.0],["2017-06-14",1.25,1.25,1.0,1.12,1506200.0],["2017-06-15",1.12,1.13,1.08,1.11,200500.0],["2017-06-16",1.1,1.12,1.065,1.08,297700.0],["2017-06-19",1.08,1.08,1.05,1.07,197900.0],["2017-06-20",1.08,1.085,0.961,0.99,442200.0],["2017-06-21",1.02,1.02,0.98,0.981,256300.0],["2017-06-22",0.98,1.06,0.98,1.04,177300.0],["2017-06-23",1.04,1.08,1.03,1.05,121600.0],["2017-06-26",1.06,1.11,1.04,1.09,503000.0],["2017-06-27",1.09,1.11,1.08,1.08,133100.0],["2017-06-28",1.1,1.1,1.08,1.09,73700.0],["2017-06-29",1.09,1.1,1.07,1.08,110200.0],["2017-06-30",1.08,1.1,1.08,1.08,99900.0],["2017-07-03",1.08,1.11,1.07,1.09,70000.0],["2017-07-05",1.1,1.1,1.08,1.09,159600.0],["2017-07-06",1.09,1.1,1.06,1.08,84600.0],["2017-07-07",1.08,1.08,1.03,1.07,207000.0],["2017-07-10",1.1,1.11,1.05,1.1,758100.0],["2017-07-11",1.1,1.15,1.082,1.12,307400.0],["2017-07-12",1.12,1.15,1.09,1.1,416600.0],["2017-07-13",1.11,1.12,1.06,1.09,214000.0],["2017-07-14",1.1,1.1,1.07,1.09,196600.0],["2017-07-17",1.1,1.14,1.08,1.08,262000.0],["2017-07-18",1.09,1.15,1.09,1.11,441600.0],["2017-07-19",1.1,1.13,1.1,1.11,247300.0],["2017-07-20",1.12,1.161,1.1,1.11,279800.0],["2017-07-21",1.11,1.16,1.11,1.15,213600.0],["2017-07-24",1.17,1.18,1.13,1.16,135300.0],["2017-07-25",1.16,1.17,1.11,1.11,154400.0],["2017-07-26",1.122,1.14,1.11,1.14,140100.0],["2017-07-27",1.12,1.148,1.05,1.09,306600.0],["2017-07-28",1.08,1.1,1.05,1.1,121300.0],["2017-07-31",1.09,1.09,1.03,1.05,199800.0],["2017-08-01",1.03,1.05,1.01,1.03,230600.0],["2017-08-02",1.02,1.023,0.88,0.93,695200.0],["2017-08-03",0.91,0.98,0.91,0.97,159400.0],["2017-08-04",0.97,1.04,0.958,0.985,102800.0],["2017-08-07",0.985,1.0,0.97,0.99,54900.0],["2017-08-08",1.03,1.04,0.95,0.95,51400.0],["2017-08-09",0.998,1.01,0.911,0.935,120700.0],["2017-08-10",0.91,1.046,0.91,1.011,365900.0],["2017-08-11",0.99,1.05,0.99,1.02,90100.0],["2017-08-14",1.04,1.04,1.02,1.03,90300.0],["2017-08-15",1.03,1.04,1.0,1.0,89000.0],["2017-08-16",1.01,1.04,1.0,1.03,41400.0],["2017-08-17",1.015,1.03,1.0,1.0,29800.0],["2017-08-18",1.0,1.02,0.995,1.01,47200.0],["2017-08-21",0.99,1.03,0.969,1.02,118500.0],["2017-08-22",1.0,1.05,0.98,1.04,92200.0],["2017-08-23",1.005,1.05,1.0,1.04,18200.0],["2017-08-24",1.04,1.07,1.021,1.052,153800.0],["2017-08-25",1.05,1.1,1.05,1.1,160300.0],["2017-08-28",1.1,1.18,1.088,1.1,313600.0],["2017-08-29",1.11,1.14,1.06,1.09,138000.0],["2017-08-30",1.07,1.13,1.07,1.09,103200.0],["2017-08-31",1.08,1.09,1.04,1.04,59200.0],["2017-09-01",1.05,1.12,1.04,1.1,120400.0],["2017-09-05",1.09,1.12,1.05,1.08,76300.0],["2017-09-06",1.08,1.08,1.05,1.05,128900.0],["2017-09-07",1.1,1.169,1.05,1.12,579900.0],["2017-09-08",1.15,1.23,1.12,1.15,835200.0],["2017-09-11",1.23,1.23,1.15,1.16,311600.0],["2017-09-12",1.15,1.28,1.15,1.26,549800.0],["2017-09-13",1.26,1.26,1.17,1.2,111600.0],["2017-09-14",1.23,1.24,1.17,1.21,101500.0],["2017-09-15",1.21,1.26,1.17,1.22,508600.0],["2017-09-18",1.21,1.23,1.18,1.18,79500.0],["2017-09-19",1.18,1.22,1.18,1.2,85500.0],["2017-09-20",1.23,1.27,1.215,1.25,158100.0],["2017-09-21",1.26,1.26,1.21,1.24,72300.0],["2017-09-22",1.24,1.455,1.211,1.39,532800.0],["2017-09-25",1.39,1.48,1.29,1.46,484200.0],["2017-09-26",1.46,1.51,1.356,1.51,341500.0],["2017-09-27",1.51,1.629,1.42,1.56,607500.0],["2017-09-28",1.58,1.83,1.57,1.8,994900.0],["2017-09-29",1.85,1.99,1.42,1.91,1731300.0],["2017-10-02",2.01,2.01,1.77,1.9,651800.0],["2017-10-03",1.88,1.93,1.69,1.74,537900.0],["2017-10-04",1.96,1.97,1.79,1.89,1458000.0],["2017-10-05",1.89,1.92,1.85,1.87,442000.0],["2017-10-06",1.86,2.16,1.86,2.08,1144900.0],["2017-10-09",2.09,2.44,2.05,2.25,1693000.0],["2017-10-10",2.25,2.4,2.17,2.28,570500.0],["2017-10-11",2.26,2.35,2.2,2.33,512300.0],["2017-10-12",2.32,2.4,2.25,2.29,422800.0],["2017-10-13",2.32,2.34,2.17,2.28,351900.0],["2017-10-16",2.24,2.28,2.01,2.09,826600.0],["2017-10-17",2.06,2.1,2.0,2.07,307400.0],["2017-10-18",2.1,2.88,2.08,2.6,3281900.0],["2017-10-19",2.67,3.12,2.42,2.98,3745600.0],["2017-10-20",3.05,3.24,2.8,3.0,3224400.0],["2017-10-23",2.85,2.953,2.65,2.8,1308500.0],["2017-10-24",2.86,2.92,2.6,2.65,1170800.0],["2017-10-25",2.61,2.85,2.47,2.76,965600.0],["2017-10-26",2.76,2.79,2.56,2.58,386300.0],["2017-10-27",2.57,2.63,2.16,2.41,1050500.0],["2017-10-30",2.29,2.43,2.27,2.33,251300.0],["2017-10-31",2.32,2.44,2.22,2.38,187100.0],["2017-11-01",2.38,2.46,2.3,2.44,277000.0],["2017-11-02",2.43,2.55,2.35,2.42,313300.0],["2017-11-03",2.44,2.51,2.36,2.39,310200.0],["2017-11-06",2.4,2.55,2.36,2.51,380900.0],["2017-11-07",2.55,2.58,2.275,2.31,476900.0],["2017-11-08",2.3,2.3,2.08,2.15,529500.0],["2017-11-09",2.2,2.251,2.13,2.19,504900.0],["2017-11-10",2.4,2.789,2.24,2.74,1277700.0],["2017-11-13",2.79,2.83,2.53,2.7,519300.0],["2017-11-14",2.67,2.68,2.25,2.45,377400.0],["2017-11-15",2.45,2.64,2.4,2.6,190300.0],["2017-11-16",2.6,2.85,2.559,2.76,280300.0],["2017-11-17",2.84,2.84,2.7,2.79,165100.0],["2017-11-20",2.82,2.82,2.58,2.77,172100.0],["2017-11-21",2.87,2.93,2.61,2.77,234300.0],["2017-11-22",2.77,2.97,2.71,2.93,311100.0],["2017-11-24",3.0,3.179,2.962,3.09,431200.0],["2017-11-27",3.12,3.189,2.9,3.02,396400.0],["2017-11-28",3.02,3.1,2.6,2.82,1679600.0],["2017-11-29",2.91,2.951,2.62,2.7,419900.0],["2017-11-30",2.68,3.1,2.531,3.04,1400200.0],["2017-12-01",3.05,3.15,2.841,3.02,732400.0],["2017-12-04",3.11,3.12,2.84,2.85,433800.0],["2017-12-05",2.93,2.93,2.73,2.74,282400.0],["2017-12-06",3.51,3.8,2.72,2.99,8905100.0],["2017-12-07",2.85,3.78,2.85,3.7,6799700.0],["2017-12-08",3.78,4.15,3.6,4.08,3035300.0],["2017-12-11",4.13,4.28,3.71,3.97,1563500.0],["2017-12-12",4.0,4.035,3.76,3.89,841000.0],["2017-12-13",3.93,3.93,3.66,3.79,629300.0],["2017-12-14",3.78,3.84,3.66,3.74,466600.0],["2017-12-15",3.73,3.98,3.67,3.96,624800.0],["2017-12-18",4.0,4.04,3.8,3.87,504700.0],["2017-12-19",3.87,4.32,3.826,4.29,1426400.0],["2017-12-20",4.29,4.33,4.14,4.15,448700.0],["2017-12-21",4.11,4.16,3.96,4.0,517600.0],["2017-12-22",3.96,4.06,3.811,4.04,431300.0],["2017-12-26",4.01,4.35,4.0,4.14,438700.0],["2017-12-27",4.17,4.4,4.13,4.34,490100.0],["2017-12-28",4.35,4.35,4.12,4.21,366300.0],["2017-12-29",4.2,4.26,4.06,4.06,479700.0],["2018-01-02",4.09,4.65,4.06,4.48,1576700.0],["2018-01-03",4.55,4.84,4.36,4.83,967200.0],["2018-01-04",4.85,5.19,4.78,5.0,1139500.0],["2018-01-05",5.02,5.19,4.91,5.01,806000.0],["2018-01-08",5.1,5.359,5.0,5.08,784300.0],["2018-01-09",5.04,5.433,5.04,5.12,979100.0],["2018-01-10",5.05,5.07,4.75,5.02,744000.0],["2018-01-11",5.0,5.24,4.81,4.83,613100.0],["2018-01-12",4.85,4.9,4.65,4.74,678400.0],["2018-01-16",4.62,4.74,4.12,4.57,1195000.0],["2018-01-17",4.48,4.68,4.35,4.38,408300.0],["2018-01-18",4.3,4.74,4.18,4.69,691000.0],["2018-01-19",4.72,4.842,4.61,4.65,393100.0],["2018-01-22",4.71,5.05,4.64,4.84,1053900.0],["2018-01-23",4.85,4.94,4.68,4.72,341600.0],["2018-01-24",4.76,4.76,4.4,4.57,597600.0],["2018-01-25",4.6,5.289,4.57,5.03,1458600.0],["2018-01-26",5.05,5.95,5.05,5.63,2544000.0],["2018-01-29",5.71,6.25,5.69,5.71,1854000.0],["2018-01-30",5.65,5.7,5.16,5.2,1497900.0],["2018-01-31",5.35,5.45,5.05,5.31,950000.0],["2018-02-01",5.29,5.55,5.16,5.31,946000.0],["2018-02-02",5.69,6.37,5.29,6.07,9028500.0],["2018-02-05",6.05,6.64,5.29,6.31,5210400.0],["2018-02-06",6.0,6.383,5.8,5.97,2305700.0],["2018-02-07",6.0,7.0,6.0,6.93,2934700.0],["2018-02-08",6.8,7.15,6.11,6.34,3052700.0],["2018-02-09",6.36,6.669,5.75,6.35,2030600.0],["2018-02-12",6.49,6.68,6.0,6.14,1506700.0],["2018-02-13",6.17,6.33,6.049,6.09,932700.0],["2018-02-14",6.03,6.33,5.91,6.17,1004100.0],["2018-02-15",6.23,6.53,6.13,6.23,1233500.0],["2018-02-16",6.25,6.74,6.15,6.18,2323000.0],["2018-02-20",6.26,6.75,6.26,6.44,1672900.0],["2018-02-21",6.56,7.0,6.48,6.82,2262500.0],["2018-02-22",6.86,7.357,6.84,6.93,2591200.0],["2018-02-23",7.02,7.22,6.55,6.92,1533000.0],["2018-02-26",7.03,7.08,6.65,6.71,1384100.0],["2018-02-27",6.77,6.85,6.192,6.34,1806700.0],["2018-02-28",6.3,6.5,5.922,6.26,1454500.0],["2018-03-01",6.22,6.32,6.02,6.25,787800.0],["2018-03-02",6.22,6.397,6.01,6.37,685200.0],["2018-03-05",6.41,6.65,6.35,6.42,892800.0],["2018-03-06",6.45,6.529,5.9,6.06,1346000.0],["2018-03-07",6.01,6.079,5.8,6.0,1351200.0],["2018-03-08",5.99,5.99,4.96,5.63,3321300.0],["2018-03-09",5.6,5.83,5.231,5.8,1708100.0],["2018-03-12",5.74,6.2,5.6,6.05,1391700.0],["2018-03-13",5.74,6.2,5.64,5.76,758500.0],["2018-03-14",5.81,5.87,5.55,5.6,527700.0],["2018-03-15",5.62,5.657,5.26,5.32,726700.0],["2018-03-16",5.29,5.537,5.27,5.38,594400.0],["2018-03-19",5.41,5.44,5.25,5.32,366600.0],["2018-03-20",5.3,5.53,5.251,5.4,431900.0],["2018-03-21",5.38,5.49,5.295,5.33,351300.0],["2018-03-22",5.28,5.32,5.01,5.05,716600.0],["2018-03-23",5.09,5.12,4.55,4.61,2173500.0],["2018-03-26",4.97,4.97,4.29,4.56,1273900.0],["2018-03-27",4.57,4.66,4.1,4.15,887500.0],["2018-03-28",4.23,4.241,3.86,4.11,923600.0],["2018-03-29",4.15,4.45,3.99,4.37,729400.0],["2018-04-02",4.33,4.58,4.26,4.33,788100.0],["2018-04-03",4.35,4.447,4.13,4.22,391600.0],["2018-04-04",4.17,4.755,4.09,4.53,785300.0],["2018-04-05",4.56,4.675,4.35,4.39,460000.0],["2018-04-06",4.34,4.494,4.23,4.41,427900.0],["2018-04-09",4.46,4.749,4.4,4.7,555200.0],["2018-04-10",4.74,4.983,4.65,4.9,665800.0],["2018-04-11",4.92,5.1,4.61,4.81,765000.0],["2018-04-12",4.84,5.1,4.63,5.06,498700.0],["2018-04-13",5.18,5.58,5.0,5.02,1665900.0],["2018-04-16",5.08,5.24,4.712,5.04,705800.0],["2018-04-17",5.09,5.194,4.78,4.83,618900.0],["2018-04-18",4.8,4.86,4.476,4.76,683100.0],["2018-04-19",4.72,4.775,4.543,4.55,491600.0],["2018-04-20",4.54,4.855,4.53,4.71,934500.0],["2018-04-23",4.68,4.73,4.23,4.29,832800.0],["2018-04-24",4.26,4.34,3.887,4.12,1618500.0],["2018-04-25",4.12,4.22,3.9,3.97,835900.0],["2018-04-26",3.96,4.038,3.82,3.88,804700.0],["2018-04-27",3.9,4.1,3.69,3.97,1096200.0],["2018-04-30",4.06,4.19,3.91,4.12,1190900.0],["2018-05-01",4.13,4.21,4.01,4.04,519800.0],["2018-05-02",4.01,4.319,4.01,4.25,752300.0],["2018-05-03",4.22,4.29,4.07,4.14,794500.0],["2018-05-04",4.13,4.3,4.09,4.22,509800.0],["2018-05-07",4.27,4.489,4.225,4.39,730400.0],["2018-05-08",4.35,4.39,4.16,4.19,512000.0],["2018-05-09",4.19,4.38,4.05,4.24,702200.0],["2018-05-10",4.35,4.75,4.163,4.6,1274500.0],["2018-05-11",4.6,4.749,4.36,4.5,853700.0],["2018-05-14",4.5,4.65,4.42,4.61,555700.0],["2018-05-15",4.61,4.65,4.49,4.58,465900.0],["2018-05-16",4.54,5.24,4.54,5.13,1953900.0],["2018-05-17",5.16,5.44,5.05,5.31,1781900.0],["2018-05-18",5.28,5.55,5.1,5.21,1210800.0],["2018-05-21",5.26,5.299,4.92,4.95,828100.0],["2018-05-22",4.95,5.18,4.851,5.11,601200.0],["2018-05-23",5.14,5.27,5.02,5.14,507800.0],["2018-05-24",5.12,5.35,4.95,4.98,914100.0],["2018-05-25",5.05,5.45,5.01,5.42,1585100.0],["2018-05-29",5.4,5.425,5.03,5.2,1480800.0],["2018-05-30",5.35,5.36,4.86,4.97,1324000.0],["2018-05-31",6.75,10.25,6.35,9.99,57479800.0],["2018-06-01",10.65,11.17,9.13,9.75,22710400.0],["2018-06-04",9.15,9.62,8.77,9.33,5803000.0],["2018-06-05",9.34,10.27,9.12,9.39,4321900.0],["2018-06-06",9.25,9.99,8.9,9.08,4706500.0],["2018-06-07",9.98,10.38,9.09,9.66,9810700.0],["2018-06-08",9.53,10.17,9.295,9.78,4033000.0],["2018-06-11",9.79,10.82,9.46,10.62,6928200.0],["2018-06-12",10.95,11.34,10.12,10.23,5704000.0],["2018-06-13",10.25,11.75,9.75,11.16,9174800.0],["2018-06-14",11.24,12.04,10.83,11.53,5739400.0],["2018-06-15",11.49,12.92,11.15,12.74,6283000.0],["2018-06-18",12.72,13.43,12.18,12.46,6542100.0],["2018-06-19",12.45,12.82,12.02,12.22,3336300.0],["2018-06-20",12.23,12.62,12.03,12.31,2034000.0],["2018-06-21",12.35,12.49,10.35,10.64,5350600.0],["2018-06-22",10.73,11.22,10.25,11.08,7694200.0],["2018-06-25",10.96,11.07,10.07,10.37,2414000.0],["2018-06-26",10.43,10.75,10.11,10.41,1924000.0],["2018-06-27",10.38,10.94,9.771,9.89,2459100.0],["2018-06-28",10.25,10.279,9.34,9.78,1872000.0],["2018-06-29",9.97,10.0,9.38,9.49,2153800.0],["2018-07-02",9.51,10.17,9.2,10.06,2023800.0],["2018-07-03",9.99,10.44,9.96,10.12,1133000.0],["2018-07-05",10.13,10.25,9.584,10.08,1270400.0],["2018-07-06",10.07,10.59,9.9,10.25,1668000.0],["2018-07-09",10.32,10.59,10.0,10.38,1538100.0],["2018-07-10",10.4,10.42,9.53,9.7,2537800.0],["2018-07-11",9.65,10.2,9.571,10.0,1785300.0],["2018-07-12",9.99,10.49,9.89,10.36,1703300.0],["2018-07-13",10.3,11.39,10.031,10.74,2717700.0],["2018-07-16",10.74,10.963,10.42,10.86,1375900.0],["2018-07-17",10.8,10.88,9.82,9.95,3324400.0],["2018-07-18",9.9,10.15,9.61,10.0,1717100.0],["2018-07-19",10.07,10.39,9.95,10.31,1396100.0],["2018-07-20",10.67,11.55,10.43,10.92,4384800.0],["2018-07-23",11.32,11.38,10.831,11.07,1496600.0],["2018-07-24",11.09,11.42,10.51,10.67,2165700.0],["2018-07-25",10.61,10.9,10.6,10.87,908900.0],["2018-07-26",10.83,11.25,10.72,11.24,1305000.0],["2018-07-27",11.27,11.77,10.56,10.59,1755400.0],["2018-07-30",10.56,10.729,9.53,9.85,2408600.0],["2018-07-31",9.91,10.4,9.85,10.2,1487100.0],["2018-08-01",10.26,10.35,10.02,10.29,1055400.0],["2018-08-02",10.27,10.74,10.11,10.69,1298000.0],["2018-08-03",10.67,10.78,10.07,10.25,1081700.0],["2018-08-06",10.18,10.395,10.02,10.35,831600.0],["2018-08-07",10.31,10.6,10.13,10.57,844200.0],["2018-08-08",10.5,10.68,10.31,10.38,752300.0],["2018-08-09",10.14,10.48,9.88,9.89,2114500.0],["2018-08-10",9.72,10.73,9.7,10.36,2829300.0],["2018-08-13",10.33,10.33,10.06,10.25,1121400.0],["2018-08-14",10.32,10.9,10.27,10.69,2194100.0],["2018-08-15",10.71,10.8,10.18,10.43,1170300.0],["2018-08-16",10.49,10.59,10.28,10.54,1021800.0],["2018-08-17",10.46,10.71,10.38,10.45,972400.0],["2018-08-20",10.53,10.56,10.0,10.08,1952700.0],["2018-08-21",10.05,10.15,9.9,9.99,1748900.0],["2018-08-22",10.05,10.48,10.03,10.45,2103100.0],["2018-08-23",10.5,11.8,10.41,11.4,5472500.0],["2018-08-24",11.4,11.9,11.001,11.46,2545000.0],["2018-08-27",11.56,11.699,11.27,11.49,1481300.0],["2018-08-28",11.4,11.56,11.2,11.48,1144400.0],["2018-08-29",11.54,12.31,11.36,12.08,2996000.0],["2018-08-30",12.1,13.16,11.96,12.86,3875200.0],["2018-08-31",12.9,13.22,12.54,13.07,2514500.0],["2018-09-04",13.23,13.37,12.72,13.03,1956600.0],["2018-09-05",12.94,13.19,11.621,12.48,2140000.0],["2018-09-06",12.55,12.75,11.6,11.76,1842100.0],["2018-09-07",11.68,12.06,11.16,11.27,2567000.0],["2018-09-10",11.27,11.45,10.7,11.43,2522700.0],["2018-09-11",11.45,11.64,10.9,11.27,1776300.0],["2018-09-12",11.14,11.33,10.75,10.98,1591900.0],["2018-09-13",10.92,11.44,10.56,10.9,2089800.0],["2018-09-14",10.86,11.14,10.57,10.58,1629600.0],["2018-09-17",10.6,10.871,10.311,10.39,2026700.0],["2018-09-18",19.925,24.0,18.06,19.46,51712600.0],["2018-09-19",19.88,22.16,19.08,19.65,13338200.0],["2018-09-20",19.6,20.85,18.91,18.97,7267100.0],["2018-09-21",18.8,20.02,17.831,18.2,23363100.0],["2018-09-24",18.15,19.43,18.15,19.29,6109900.0],["2018-09-25",19.36,19.74,18.88,18.99,3647300.0],["2018-09-26",19.11,19.199,17.96,18.07,4346000.0],["2018-09-27",18.39,18.7,17.67,17.84,3612200.0],["2018-09-28",17.69,17.89,16.7,17.42,5562700.0],["2018-10-01",18.2,18.39,15.924,16.21,5967900.0],["2018-10-02",16.29,16.48,14.78,15.24,6727700.0],["2018-10-03",15.32,16.47,15.05,15.78,3957600.0],["2018-10-04",15.86,15.99,15.15,15.66,2502800.0],["2018-10-05",15.51,15.98,15.2,15.57,3828300.0],["2018-10-08",15.6,15.86,14.05,14.73,4678400.0],["2018-10-09",14.51,15.417,14.45,14.57,3052100.0],["2018-10-10",14.4,14.47,13.4,13.57,4061700.0],["2018-10-11",13.4,14.52,13.25,13.87,4336200.0],["2018-10-12",14.16,14.67,13.66,14.46,3715500.0],["2018-10-15",14.28,14.53,13.87,14.2,2441600.0],["2018-10-16",14.25,15.5,14.06,15.26,4371600.0],["2018-10-17",15.2,15.39,14.17,14.86,3031400.0],["2018-10-18",14.8,14.83,14.15,14.44,1988900.0],["2018-10-19",14.52,14.65,13.75,13.83,2450700.0],["2018-10-22",13.9,14.09,12.78,13.54,2819300.0],["2018-10-23",13.01,14.05,12.671,13.71,2500300.0],["2018-10-24",13.73,13.9,12.4,12.4,2985700.0],["2018-10-25",12.69,13.49,12.36,13.3,3087500.0],["2018-10-26",13.0,14.55,12.803,14.29,3926400.0],["2018-10-29",14.62,14.69,12.87,13.34,3153600.0],["2018-10-30",13.19,13.61,12.77,13.15,2314000.0],["2018-10-31",13.39,14.1,13.21,13.6,2460400.0],["2018-11-01",13.6,15.44,13.5,15.3,3325300.0],["2018-11-02",15.23,15.69,14.07,14.4,3413500.0],["2018-11-05",14.45,14.772,13.642,14.09,2010500.0],["2018-11-06",14.06,14.31,13.66,13.74,1846400.0],["2018-11-07",13.85,14.45,13.58,14.04,2966900.0],["2018-11-08",13.75,14.6,12.63,13.14,4931500.0],["2018-11-09",12.82,13.47,11.514,12.33,4033700.0],["2018-11-12",12.29,12.29,11.49,11.73,3554500.0],["2018-11-13",13.3,13.779,11.28,11.53,13064100.0],["2018-11-14",11.81,12.09,10.47,10.97,7068700.0],["2018-11-15",10.99,11.47,10.729,11.4,3118200.0],["2018-11-16",11.3,11.941,11.0,11.64,2629800.0],["2018-11-19",12.36,12.47,11.56,11.66,4891100.0],["2018-11-20",11.29,12.079,11.05,11.71,3457900.0],["2018-11-21",11.805,12.3,11.5,12.26,2679500.0],["2018-11-23",12.1,12.62,12.04,12.17,1419300.0],["2018-11-26",12.25,12.39,11.1,11.44,3407700.0],["2018-11-27",11.35,11.53,10.22,10.35,4661100.0],["2018-11-28",10.52,11.41,10.29,11.4,3362400.0],["2018-11-29",11.12,11.35,10.46,10.99,2299500.0],["2018-11-30",10.99,11.32,10.624,11.29,2280000.0],["2018-12-03",11.52,11.66,10.46,11.19,2894100.0],["2018-12-04",11.08,11.32,10.22,10.26,3051600.0],["2018-12-06",9.98,10.329,9.76,10.06,2461300.0],["2018-12-07",10.11,10.249,9.55,9.63,2292000.0],["2018-12-10",9.62,9.8,9.18,9.46,2471700.0],["2018-12-11",9.6,9.743,9.39,9.48,1502900.0],["2018-12-12",9.74,10.26,9.58,9.81,2617100.0],["2018-12-13",10.01,10.075,9.3,9.31,2356900.0],["2018-12-14",9.12,9.41,8.91,8.99,2061900.0],["2018-12-17",8.8,9.275,8.64,8.71,3049200.0],["2018-12-18",8.77,9.05,8.29,8.41,2488500.0],["2018-12-19",8.4,8.78,8.0,8.04,2546900.0],["2018-12-20",8.04,8.3,7.6,7.76,2853500.0],["2018-12-21",7.8,7.8,7.02,7.28,6443400.0],["2018-12-24",7.05,7.44,7.01,7.16,1626200.0],["2018-12-26",7.2,8.0,7.16,8.0,3782500.0],["2018-12-27",7.87,7.955,6.97,7.3,3983500.0],["2018-12-28",7.31,7.8,7.179,7.57,2641700.0],["2018-12-31",7.72,7.94,7.427,7.65,3586900.0],["2019-01-02",7.4,8.39,7.4,8.32,3362300.0],["2019-01-03",8.27,8.43,7.55,7.58,3537600.0],["2019-01-04",7.74,8.28,7.65,8.25,3126200.0],["2019-01-07",8.3,8.85,8.2,8.59,3154100.0],["2019-01-08",8.81,8.856,7.88,8.52,3206800.0],["2019-01-09",8.5,8.66,8.32,8.41,1849000.0],["2019-01-10",8.35,8.373,8.05,8.23,2546000.0],["2019-01-11",8.2,8.49,8.1,8.32,1478000.0],["2019-01-14",8.3,8.75,8.12,8.33,1924300.0],["2019-01-15",8.4,8.54,8.22,8.52,1651200.0],["2019-01-16",8.56,9.04,7.95,8.0,3986900.0],["2019-01-17",8.2,8.483,8.06,8.28,2498200.0],["2019-01-18",8.35,8.8,8.261,8.78,2200100.0],["2019-01-22",8.69,8.72,7.9,8.11,4072000.0],["2019-01-23",8.21,8.38,8.0,8.09,1618800.0],["2019-01-24",8.09,8.45,8.0,8.45,1795300.0],["2019-01-25",8.47,8.499,8.11,8.26,2302300.0],["2019-01-28",8.28,8.469,8.02,8.06,2245000.0],["2019-01-29",8.07,8.17,7.83,7.92,2291800.0],["2019-01-30",7.97,8.36,7.92,8.33,2319500.0],["2019-01-31",8.32,8.505,8.04,8.16,2649800.0],["2019-02-01",8.18,8.29,8.09,8.23,1349600.0],["2019-02-04",8.25,8.32,8.03,8.31,1775600.0],["2019-02-05",8.31,8.505,7.94,7.99,3268400.0],["2019-02-06",8.02,8.09,7.81,8.03,1806400.0],["2019-02-07",7.99,8.05,7.859,7.9,1876300.0],["2019-02-08",7.85,8.0,7.7,7.98,1428800.0],["2019-02-11",7.98,8.2,7.9,8.11,1811700.0],["2019-02-12",8.71,9.35,8.51,8.97,12365700.0],["2019-02-13",9.0,9.05,8.59,8.82,3772600.0],["2019-02-14",8.76,9.1,8.52,9.06,3482900.0],["2019-02-15",9.03,9.244,8.83,9.07,3315700.0],["2019-02-19",9.46,9.5,8.53,9.03,7051800.0],["2019-02-20",9.03,9.13,8.55,8.77,3265200.0],["2019-02-21",8.71,8.78,8.57,8.6,1619400.0],["2019-02-22",8.56,8.662,8.05,8.22,3618600.0],["2019-02-25",8.21,8.63,8.201,8.61,3034000.0],["2019-02-26",8.53,8.67,8.43,8.49,1839900.0],["2019-02-27",8.46,8.93,8.337,8.78,2244200.0],["2019-02-28",8.86,8.86,8.4,8.41,1805700.0],["2019-03-01",8.46,8.78,8.4,8.77,2448400.0],["2019-03-04",8.8,9.0,8.44,8.7,2108000.0],["2019-03-05",8.69,8.92,8.5,8.55,2457300.0],["2019-03-06",8.61,8.76,8.13,8.15,2718600.0],["2019-03-07",8.15,8.17,7.51,7.59,4361900.0],["2019-03-08",7.42,7.88,7.36,7.67,3016400.0],["2019-03-11",7.74,7.98,7.5,7.94,2494400.0],["2019-03-12",7.94,8.09,7.75,7.98,1695000.0],["2019-03-13",8.03,8.33,7.921,8.25,2706200.0],["2019-03-14",8.06,8.096,7.51,7.72,5235700.0],["2019-03-15",7.73,7.86,7.645,7.86,2925000.0],["2019-03-18",7.9,8.5,7.78,8.5,4112500.0],["2019-03-19",8.55,8.73,8.316,8.62,2463600.0],["2019-03-20",8.6,8.82,8.25,8.27,2770800.0],["2019-03-21",8.24,9.37,8.24,9.28,5947900.0],["2019-03-22",9.16,9.26,8.25,8.26,3944400.0],["2019-03-25",8.26,8.34,7.86,8.23,2388500.0],["2019-03-26",8.36,8.55,8.27,8.52,1921000.0],["2019-03-27",9.03,9.12,8.215,8.39,7430000.0],["2019-03-28",8.4,8.68,8.32,8.51,2746900.0],["2019-03-29",8.86,10.33,8.814,9.94,14954200.0],["2019-04-01",10.15,10.39,9.67,9.87,5220600.0],["2019-04-02",9.82,10.58,9.82,10.48,6040100.0],["2019-04-03",10.58,10.94,9.935,10.23,4722900.0],["2019-04-04",10.24,10.572,9.96,10.32,3217700.0],["2019-04-05",10.3,10.69,10.3,10.63,2378700.0],["2019-04-08",10.61,10.7,10.21,10.59,2560200.0],["2019-04-09",10.51,10.65,10.06,10.11,2624900.0],["2019-04-10",10.21,10.285,9.88,10.13,2970300.0],["2019-04-11",11.0,11.03,9.807,9.97,9783000.0],["2019-04-12",10.02,10.04,9.03,9.35,7068000.0],["2019-04-15",9.3,9.3,8.81,8.84,3065400.0],["2019-04-16",8.9,9.26,8.68,9.14,2837700.0],["2019-04-17",9.14,9.17,8.345,8.59,4118700.0],["2019-04-18",8.65,8.89,8.345,8.82,2801300.0],["2019-04-22",8.75,8.928,8.58,8.72,1791500.0],["2019-04-23",8.67,8.81,8.46,8.72,2719700.0],["2019-04-24",8.7,8.7,8.35,8.37,2203500.0],["2019-04-25",8.4,8.62,8.34,8.35,2325700.0],["2019-04-26",8.37,8.46,8.23,8.39,2142600.0],["2019-04-29",8.4,8.56,8.2,8.21,1910400.0],["2019-04-30",8.16,8.24,7.74,7.83,2790800.0],["2019-05-01",7.89,8.1,7.72,7.84,2220100.0],["2019-05-02",7.9,8.21,7.635,8.15,2319100.0],["2019-05-03",8.05,8.47,8.0,8.46,2601300.0],["2019-05-06",8.26,8.92,8.11,8.91,2817400.0],["2019-05-07",8.76,8.88,8.26,8.33,2293300.0],["2019-05-08",8.34,8.92,8.28,8.66,1791300.0],["2019-05-09",8.42,8.74,8.28,8.64,1538000.0],["2019-05-10",8.52,8.64,8.25,8.44,1587300.0],["2019-05-13",8.28,8.29,7.85,7.97,2307700.0],["2019-05-14",8.11,8.45,8.07,8.39,2770700.0],["2019-05-15",8.38,8.6,8.17,8.51,1299200.0],["2019-05-16",8.53,8.77,8.39,8.48,1538000.0],["2019-05-17",8.35,8.65,8.3,8.38,1645400.0],["2019-05-20",8.3,8.46,8.178,8.23,1239500.0],["2019-05-21",8.35,8.64,8.28,8.64,1596600.0],["2019-05-22",8.59,8.63,8.28,8.36,1178800.0],["2019-05-23",8.25,8.35,8.05,8.34,1118600.0],["2019-05-24",8.4,8.553,8.32,8.54,1256200.0],["2019-05-28",8.55,8.58,7.78,7.84,3037300.0],["2019-05-29",7.82,8.096,7.65,7.96,1444000.0],["2019-05-30",8.0,8.07,7.79,7.84,1281500.0],["2019-05-31",7.71,7.89,7.63,7.69,1173400.0],["2019-06-03",7.7,7.83,7.58,7.67,1262200.0],["2019-06-04",7.81,8.05,7.7,8.04,1485700.0],["2019-06-05",8.08,8.12,7.88,8.02,987400.0],["2019-06-06",8.0,8.02,7.64,7.71,1182300.0],["2019-06-07",7.75,7.85,7.29,7.84,1963400.0],["2019-06-10",7.91,8.08,7.7,7.71,1121800.0],["2019-06-11",8.05,8.23,7.55,7.77,2018000.0],["2019-06-12",7.72,7.99,7.7,7.98,755900.0],["2019-06-13",7.99,8.17,7.9,8.17,952000.0],["2019-06-14",8.12,8.15,7.86,7.86,1214700.0],["2019-06-17",7.93,8.15,7.83,8.14,1795000.0],["2019-06-18",8.07,8.35,8.05,8.35,943000.0],["2019-06-19",8.33,8.4,8.22,8.23,740600.0],["2019-06-20",8.32,8.4,8.0,8.02,1357300.0],["2019-06-21",7.97,8.065,7.82,8.01,1697300.0],["2019-06-24",8.0,8.13,7.9,7.95,1495600.0],["2019-06-25",8.11,8.18,7.95,8.02,1463700.0],["2019-06-26",8.08,8.135,7.88,7.92,1141900.0],["2019-06-27",7.97,8.38,7.95,8.37,1756000.0],["2019-06-28",8.34,8.45,8.2,8.3,3504600.0],["2019-07-01",8.4,8.53,8.25,8.32,868100.0],["2019-07-02",8.31,8.325,7.97,8.0,1153500.0],["2019-07-03",8.05,8.23,7.96,8.22,712200.0],["2019-07-05",8.18,8.42,8.18,8.21,1133700.0],["2019-07-08",8.15,8.39,8.11,8.27,1008500.0],["2019-07-09",8.24,8.47,8.235,8.47,835000.0],["2019-07-10",8.5,8.578,8.06,8.36,1673800.0],["2019-07-11",8.41,8.43,8.13,8.15,960600.0],["2019-07-12",8.16,8.29,8.04,8.23,734100.0],["2019-07-15",8.29,8.29,8.11,8.24,845000.0],["2019-07-16",8.4,8.7,8.31,8.6,2172600.0],["2019-07-17",8.59,8.63,8.16,8.25,1110900.0],["2019-07-18",8.18,8.43,8.174,8.43,860600.0],["2019-07-19",8.43,8.46,8.23,8.25,1004500.0],["2019-07-22",8.3,8.33,8.17,8.22,1002500.0],["2019-07-23",8.25,8.27,7.91,7.93,1363000.0],["2019-07-24",7.96,8.05,7.87,8.05,1181600.0],["2019-07-25",8.05,8.19,7.87,7.89,1908400.0],["2019-07-26",7.97,8.0,7.65,7.81,1571800.0],["2019-07-29",7.84,7.87,7.61,7.78,1018000.0],["2019-07-30",7.7,7.79,7.52,7.63,1443600.0],["2019-07-31",7.65,7.98,7.55,7.69,1509800.0],["2019-08-01",7.69,7.9,7.557,7.57,1529900.0],["2019-08-02",7.4,7.6,7.13,7.24,1750000.0],["2019-08-05",7.06,7.18,6.68,7.07,2599700.0],["2019-08-06",7.17,7.27,6.85,7.23,1528500.0],["2019-08-07",7.14,7.28,7.03,7.22,912900.0],["2019-08-08",7.24,7.37,7.043,7.26,1177000.0],["2019-08-09",7.2,7.34,7.06,7.13,917800.0],["2019-08-12",7.07,7.15,6.76,6.82,1469000.0],["2019-08-13",6.86,7.04,6.73,7.03,1408600.0],["2019-08-14",6.85,6.96,6.79,6.87,1453300.0],["2019-08-15",6.88,6.93,6.53,6.55,1344100.0],["2019-08-16",6.67,6.845,6.55,6.83,1353500.0],["2019-08-19",6.95,6.96,6.81,6.93,1189800.0],["2019-08-20",6.91,6.98,6.83,6.92,813800.0],["2019-08-21",7.0,7.13,6.88,7.12,989600.0],["2019-08-22",7.13,7.14,6.94,7.01,1012300.0],["2019-08-23",6.95,7.14,6.64,6.68,1209400.0],["2019-08-26",6.82,6.91,6.644,6.85,906200.0],["2019-08-27",6.9,6.95,6.64,6.65,833800.0],["2019-08-28",6.6,6.94,6.6,6.91,739800.0],["2019-08-29",6.96,7.06,6.79,7.0,708300.0],["2019-08-30",7.01,7.065,6.84,6.95,620500.0],["2019-09-03",6.9,6.94,6.63,6.7,1048700.0],["2019-09-04",6.75,6.95,6.7,6.91,1174200.0],["2019-09-05",6.96,7.465,6.92,7.42,1839200.0],["2019-09-06",7.48,7.49,7.105,7.12,1327100.0],["2019-09-09",7.2,7.4,7.1,7.25,867700.0],["2019-09-10",7.22,7.78,7.1,7.74,2060500.0],["2019-09-11",7.71,7.75,7.6,7.68,1035900.0],["2019-09-12",7.67,7.7,7.34,7.35,982400.0],["2019-09-13",7.39,7.5,7.08,7.15,1365800.0],["2019-09-16",7.15,7.5,7.1,7.48,1440500.0],["2019-09-17",7.46,7.53,7.29,7.39,835100.0],["2019-09-18",7.37,7.41,7.11,7.19,757100.0],["2019-09-19",7.23,7.48,7.125,7.27,957500.0],["2019-09-20",7.26,7.35,6.58,6.85,9170400.0],["2019-09-23",6.85,6.98,6.8,6.91,1044500.0],["2019-09-24",6.95,6.95,6.5,6.58,1419000.0],["2019-09-25",6.61,6.99,6.58,6.81,1587800.0],["2019-09-26",6.87,7.218,6.83,6.89,1843200.0],["2019-09-27",6.9,7.265,6.9,6.94,1351600.0],["2019-09-30",6.96,7.0,6.66,6.88,1123600.0],["2019-10-01",6.88,7.07,6.67,6.76,1130300.0],["2019-10-02",6.72,6.99,6.6,6.9,1092400.0],["2019-10-03",6.91,7.01,6.758,6.97,846200.0],["2019-10-04",6.97,7.087,6.718,6.95,1159500.0],["2019-10-07",6.89,7.02,6.78,6.85,722900.0],["2019-10-08",6.76,6.79,6.565,6.605,1170900.0],["2019-10-09",6.66,6.69,6.37,6.375,1175100.0],["2019-10-10",6.37,6.55,6.15,6.39,1331600.0],["2019-10-11",6.48,6.56,6.38,6.4,1087700.0],["2019-10-14",6.38,6.57,6.3,6.4,743200.0],["2019-10-15",6.41,6.65,6.385,6.62,1014400.0],["2019-10-16",6.64,6.705,6.53,6.58,657100.0],["2019-10-17",6.61,6.74,6.57,6.7,670600.0],["2019-10-18",6.66,6.8,6.47,6.535,745600.0],["2019-10-21",6.59,6.67,6.46,6.59,824000.0],["2019-10-22",6.59,6.65,6.46,6.58,651000.0],["2019-10-23",6.55,6.71,6.5,6.58,682200.0],["2019-10-24",6.62,6.62,6.43,6.46,577100.0],["2019-10-25",6.42,6.56,6.39,6.49,1364100.0],["2019-10-28",6.52,6.95,6.52,6.89,1549800.0],["2019-10-29",6.85,6.85,6.585,6.65,1102100.0],["2019-10-30",6.62,6.64,6.46,6.52,810400.0],["2019-10-31",6.53,6.55,6.31,6.47,949600.0],["2019-11-01",6.49,6.8,6.48,6.72,1431200.0],["2019-11-04",6.82,6.93,6.55,6.56,1191300.0],["2019-11-05",6.8,7.9,6.75,7.82,4288200.0],["2019-11-06",7.72,7.85,7.33,7.35,1434000.0],["2019-11-07",7.44,7.89,7.385,7.44,1356900.0],["2019-11-08",7.45,7.88,7.43,7.86,1099200.0],["2019-11-11",7.77,7.8,7.56,7.7,870700.0],["2019-11-12",7.75,8.3,7.68,8.15,2792100.0],["2019-11-13",8.18,8.43,7.91,8.4,1594200.0],["2019-11-14",8.45,8.56,7.95,7.99,1410800.0],["2019-11-15",8.12,8.16,7.92,8.01,1042900.0],["2019-11-18",8.0,8.02,7.8,7.92,1038200.0],["2019-11-19",8.1,8.44,7.28,7.33,4958400.0],["2019-11-20",7.3,7.35,6.86,7.075,2193800.0],["2019-11-21",7.09,7.6,6.968,7.42,2075300.0],["2019-11-22",7.49,7.49,7.17,7.18,1291600.0],["2019-11-25",7.19,7.3,7.09,7.19,1465100.0],["2019-11-26",7.2,7.21,7.0,7.12,1177600.0],["2019-11-27",7.1,7.49,7.1,7.445,1170500.0],["2019-11-29",7.44,7.5,7.205,7.32,556500.0],["2019-12-02",7.24,7.35,7.08,7.12,1383900.0],["2019-12-03",7.09,7.12,7.0,7.07,1040300.0],["2019-12-04",7.12,7.16,6.98,7.11,1980200.0],["2019-12-05",7.15,7.36,6.93,6.955,1865600.0],["2019-12-06",7.02,7.35,6.95,7.34,1331200.0],["2019-12-09",7.31,7.67,7.3,7.61,1388300.0],["2019-12-10",7.62,7.943,7.56,7.67,1410300.0],["2019-12-11",7.7,7.84,7.49,7.61,981300.0],["2019-12-12",7.62,7.9,7.52,7.9,1167200.0],["2019-12-13",7.88,8.2,7.87,7.95,1322200.0],["2019-12-16",8.02,8.18,7.89,8.07,904300.0],["2019-12-17",8.1,8.23,7.95,8.13,1241900.0],["2019-12-18",8.14,8.19,7.82,7.94,808700.0],["2019-12-19",7.94,8.01,7.81,7.99,825800.0],["2019-12-20",7.99,8.03,7.71,7.77,1768700.0],["2019-12-23",7.86,8.41,7.73,8.315,2055300.0],["2019-12-24",8.33,8.73,8.27,8.73,1258500.0],["2019-12-26",8.8,8.87,8.52,8.69,1212500.0],["2019-12-27",8.73,8.75,8.24,8.33,1202100.0],["2019-12-30",8.29,8.29,7.925,7.93,994900.0],["2019-12-31",7.9,8.116,7.886,8.02,872200.0],["2020-01-02",8.25,8.3,7.89,7.95,1150500.0],["2020-01-03",7.9,7.96,7.75,7.77,910500.0],["2020-01-06",7.75,7.8,7.47,7.72,1001800.0],["2020-01-07",7.66,7.73,7.52,7.59,882700.0],["2020-01-08",7.57,7.74,7.53,7.59,904500.0],["2020-01-09",7.65,7.88,7.59,7.72,908800.0],["2020-01-10",7.78,8.04,7.71,7.73,1078400.0],["2020-01-13",7.74,7.78,7.25,7.3,1670400.0],["2020-01-14",7.29,7.41,7.05,7.36,1289900.0],["2020-01-15",7.44,7.54,7.31,7.37,964300.0],["2020-01-16",7.41,7.53,7.339,7.38,761400.0],["2020-01-17",7.44,7.44,7.14,7.18,1109900.0],["2020-01-21",7.23,7.24,7.07,7.09,1117600.0],["2020-01-22",7.13,7.16,6.95,7.01,887500.0],["2020-01-23",6.98,7.01,6.7,6.81,1353800.0],["2020-01-24",6.85,6.925,6.53,6.59,1601100.0],["2020-01-27",6.47,6.525,6.29,6.32,1422200.0],["2020-01-28",6.4,6.61,6.383,6.52,918700.0],["2020-01-29",6.54,6.63,6.38,6.4,809100.0],["2020-01-30",6.4,6.5,6.2,6.3,908900.0],["2020-01-31",6.23,6.315,6.1,6.28,1068900.0],["2020-02-03",6.36,6.52,6.29,6.42,838100.0],["2020-02-04",6.53,6.58,6.352,6.52,968300.0],["2020-02-05",6.58,6.73,6.53,6.69,801700.0],["2020-02-06",6.75,6.77,6.54,6.69,821300.0],["2020-02-07",6.69,6.715,6.48,6.55,741100.0],["2020-02-10",6.55,6.79,6.53,6.76,635200.0],["2020-02-11",6.79,6.84,6.66,6.68,651600.0],["2020-02-12",6.76,6.85,6.705,6.83,844000.0],["2020-02-13",6.81,6.885,6.62,6.64,822300.0],["2020-02-14",6.64,6.81,6.52,6.73,1063400.0],["2020-02-18",6.74,6.85,6.62,6.76,769600.0],["2020-02-19",6.8,7.03,6.8,6.94,1229600.0],["2020-02-20",6.98,7.08,6.685,6.96,1172300.0],["2020-02-21",6.92,7.04,6.8,6.93,869400.0],["2020-02-24",6.79,6.9,6.53,6.83,1453800.0],["2020-02-25",6.89,6.95,6.32,6.37,1565500.0],["2020-02-26",6.41,6.47,6.125,6.23,1480200.0],["2020-02-27",6.01,6.44,5.85,5.96,2025500.0],["2020-02-28",5.9,6.25,5.78,5.92,2390100.0],["2020-03-02",5.97,6.1,5.69,6.09,1600500.0],["2020-03-03",6.1,6.3,5.87,5.93,1153000.0],["2020-03-04",6.01,6.45,6.01,6.44,1596400.0],["2020-03-05",6.28,6.33,5.96,6.04,1635500.0],["2020-03-06",5.89,6.06,5.75,5.8,1322500.0],["2020-03-09",5.51,5.72,5.07,5.41,1469600.0],["2020-03-10",5.61,5.633,5.24,5.6,1235200.0],["2020-03-11",5.4,5.54,4.98,5.07,1617200.0],["2020-03-12",4.4,4.57,4.0,4.09,2554000.0],["2020-03-13",4.6,4.73,3.81,4.19,2501800.0],["2020-03-16",3.83,4.0,3.45,3.45,1950700.0],["2020-03-17",3.6,3.88,3.26,3.58,2210300.0],["2020-03-18",3.6,4.34,3.6,3.87,2800600.0],["2020-03-19",3.88,4.5,3.87,4.25,2463600.0],["2020-03-20",4.29,4.725,4.23,4.32,2197700.0],["2020-03-23",4.33,4.33,3.85,4.05,1684700.0],["2020-03-24",4.27,4.39,3.97,4.32,1875800.0],["2020-03-25",4.37,4.59,4.27,4.45,1632000.0],["2020-03-26",4.55,4.996,4.54,4.84,1814600.0],["2020-03-27",4.71,4.836,4.53,4.53,1255700.0],["2020-03-30",4.64,4.79,4.47,4.74,1215500.0],["2020-03-31",4.73,4.8,4.49,4.68,1637800.0],["2020-04-01",4.35,4.65,4.3,4.35,1410600.0],["2020-04-02",4.4,4.63,4.3,4.49,1552600.0],["2020-04-03",4.48,4.58,4.31,4.4,917200.0],["2020-04-06",4.52,4.65,4.44,4.65,1520200.0],["2020-04-07",4.75,4.92,4.55,4.57,1689500.0],["2020-04-08",4.68,4.95,4.56,4.92,1528800.0],["2020-04-09",4.98,5.2,4.89,5.05,1382400.0],["2020-04-13",5.28,5.7,4.99,5.64,2499300.0],["2020-04-14",5.89,5.95,5.48,5.54,3221600.0],["2020-04-15",5.36,5.47,5.05,5.27,1575200.0],["2020-04-16",5.28,5.585,5.28,5.54,1374500.0],["2020-04-17",5.69,5.77,5.35,5.62,1537700.0],["2020-04-20",5.49,5.9,5.39,5.77,1581700.0],["2020-04-21",5.71,5.79,5.54,5.65,879000.0],["2020-04-22",5.79,5.83,5.62,5.74,894100.0],["2020-04-23",5.77,5.95,5.61,5.69,1314900.0],["2020-04-24",5.74,6.045,5.621,6.01,1331100.0],["2020-04-27",6.18,6.6,6.17,6.46,1773000.0],["2020-04-28",6.65,6.68,6.24,6.27,1751700.0],["2020-04-29",6.45,6.45,6.16,6.2,1266500.0],["2020-04-30",6.2,6.2,5.75,5.76,1781700.0],["2020-05-01",5.6,5.78,5.225,5.45,1667300.0],["2020-05-04",5.43,6.34,5.36,6.34,2751600.0],["2020-05-05",6.63,6.84,6.47,6.69,2718700.0],["2020-05-06",6.85,6.94,6.46,6.49,1655900.0],["2020-05-07",6.57,6.65,6.25,6.44,1409500.0],["2020-05-08",6.48,6.549,6.32,6.52,1095300.0],["2020-05-11",6.49,7.29,6.44,7.24,2873300.0],["2020-05-12",7.28,7.58,6.9,6.91,2789700.0],["2020-05-13",6.95,7.35,6.7,7.01,2090600.0],["2020-05-14",6.95,7.041,6.69,6.9,1093200.0],["2020-05-15",6.85,7.227,6.845,7.1,1812400.0],["2020-05-18",7.35,7.4,7.08,7.13,1501900.0],["2020-05-19",7.15,7.34,7.05,7.05,1202700.0],["2020-05-20",7.21,7.84,7.21,7.8,2584200.0],["2020-05-21",7.86,8.03,7.601,7.89,1921700.0],["2020-05-22",7.83,8.005,7.66,7.95,1229600.0],["2020-05-26",8.05,8.154,7.72,7.74,2188100.0],["2020-05-27",7.76,7.89,7.24,7.45,1891500.0],["2020-05-28",7.47,7.56,7.19,7.2,1184200.0],["2020-05-29",7.24,7.3,6.89,7.15,1478600.0],["2020-06-01",7.16,7.38,7.0,7.28,1505800.0],["2020-06-02",7.28,7.59,7.17,7.45,1725700.0],["2020-06-03",7.47,7.59,7.11,7.11,1718600.0],["2020-06-04",7.1,7.35,7.04,7.13,1438300.0],["2020-06-05",7.39,7.44,7.15,7.38,1397400.0],["2020-06-08",7.49,7.65,7.315,7.58,1547000.0],["2020-06-09",7.51,7.75,7.38,7.58,1336500.0],["2020-06-10",7.66,8.03,7.58,7.86,1966300.0],["2020-06-11",7.66,7.66,6.91,6.915,1735400.0],["2020-06-12",7.3,7.31,6.915,7.25,1174200.0],["2020-06-15",7.1,7.6,6.95,7.52,1148500.0],["2020-06-16",7.61,7.74,7.43,7.52,1292600.0],["2020-06-17",7.52,7.59,7.36,7.46,1109400.0],["2020-06-18",7.4,7.57,7.32,7.52,884200.0],["2020-06-19",7.58,7.81,7.47,7.575,2285100.0],["2020-06-22",7.58,7.85,7.385,7.85,2002900.0],["2020-06-23",7.9,8.357,7.9,8.08,2171600.0],["2020-06-24",8.02,8.18,7.425,7.43,1290900.0],["2020-06-25",7.4,7.81,7.32,7.76,1665000.0],["2020-06-26",7.77,7.79,7.4,7.56,1837300.0],["2020-06-29",7.63,7.64,7.165,7.26,1866500.0],["2020-06-30",7.2,7.38,7.1,7.21,1781100.0],["2020-07-01",7.16,7.29,6.99,7.09,1787900.0],["2020-07-02",7.09,7.18,6.62,6.68,2259000.0],["2020-07-06",6.8,6.84,6.62,6.66,1248500.0],["2020-07-07",6.64,7.02,6.619,6.88,1345900.0],["2020-07-08",6.92,7.0,6.83,6.94,785100.0],["2020-07-09",6.94,6.97,6.808,6.88,835200.0],["2020-07-10",6.92,6.964,6.77,6.81,676400.0],["2020-07-13",6.91,7.15,6.7,6.71,2378600.0],["2020-07-14",6.69,6.86,6.51,6.85,1153900.0],["2020-07-15",7.0,7.11,6.885,7.06,1336300.0],["2020-07-16",6.98,7.11,6.871,7.1,750200.0],["2020-07-17",7.08,7.27,7.056,7.1,1122400.0],["2020-07-20",7.1,7.194,7.02,7.09,986400.0],["2020-07-21",7.1,7.14,6.86,6.87,939000.0],["2020-07-22",6.85,6.93,6.71,6.81,779200.0],["2020-07-23",6.82,6.951,6.71,6.75,662600.0],["2020-07-24",6.75,6.84,6.6,6.75,865000.0],["2020-07-27",6.77,6.97,6.75,6.95,881200.0],["2020-07-28",6.93,6.94,6.59,6.59,950400.0],["2020-07-29",6.59,6.68,6.445,6.61,1219100.0],["2020-07-30",6.7,7.81,6.7,7.54,3715200.0],["2020-07-31",7.43,7.47,6.955,7.02,1740600.0],["2020-08-03",7.14,7.343,6.99,7.3,1266300.0],["2020-08-04",7.26,7.438,7.19,7.33,825900.0],["2020-08-05",7.42,7.54,7.35,7.52,1030600.0],["2020-08-06",7.41,7.55,7.2,7.29,913900.0],["2020-08-07",7.25,7.56,7.212,7.53,984000.0],["2020-08-10",7.57,7.79,7.48,7.69,951200.0],["2020-08-11",7.71,7.99,7.56,7.59,1378100.0],["2020-08-12",7.61,7.74,7.53,7.62,723700.0],["2020-08-13",7.64,7.72,7.475,7.53,892000.0],["2020-08-14",7.53,7.59,7.32,7.36,843500.0],["2020-08-17",7.35,7.81,7.3,7.785,1484600.0],["2020-08-18",7.79,7.88,7.66,7.73,696200.0],["2020-08-19",7.7,7.87,7.65,7.74,817200.0],["2020-08-20",7.74,7.82,7.653,7.81,765200.0],["2020-08-21",7.73,8.05,7.703,7.93,1090400.0],["2020-08-24",7.98,7.99,7.74,7.8,941400.0],["2020-08-25",7.8,8.06,7.76,7.99,1204300.0],["2020-08-26",8.02,8.205,7.901,8.11,1642900.0],["2020-08-27",8.13,8.15,7.34,7.44,1614000.0],["2020-08-28",7.53,7.59,6.79,6.83,2806100.0],["2020-08-31",6.98,7.04,6.65,6.69,1447000.0],["2020-09-01",6.78,6.78,6.41,6.445,1793000.0],["2020-09-02",6.4,6.608,6.16,6.51,1451000.0],["2020-09-03",6.49,6.555,6.195,6.26,1220600.0],["2020-09-04",6.27,6.284,5.708,6.12,1581800.0],["2020-09-08",5.97,6.095,5.85,5.85,1011100.0],["2020-09-09",5.94,6.19,5.91,6.04,1128800.0],["2020-09-10",6.09,6.27,5.89,5.91,1337400.0],["2020-09-11",6.006,6.09,5.7,5.73,1045800.0],["2020-09-14",5.84,6.11,5.81,6.08,1627100.0],["2020-09-15",6.16,6.43,6.02,6.25,2073700.0],["2020-09-16",6.27,6.56,6.26,6.52,1438600.0],["2020-09-17",6.46,6.66,6.41,6.6,1504600.0],["2020-09-18",6.63,6.84,6.46,6.84,3025500.0],["2020-09-21",6.69,6.69,6.5,6.61,1170600.0],["2020-09-22",6.64,6.7,6.45,6.67,885300.0],["2020-09-23",6.69,6.69,6.0,6.02,1187900.0],["2020-09-24",6.01,6.255,5.88,6.09,939500.0],["2020-09-25",6.02,6.09,5.94,6.03,1203400.0],["2020-09-28",6.14,6.16,5.94,5.99,1005200.0],["2020-09-29",5.96,6.005,5.855,5.93,936700.0],["2020-09-30",5.93,5.99,5.8,5.82,1183400.0],["2020-10-01",5.82,5.91,5.7,5.72,1181400.0],["2020-10-02",5.51,5.71,5.43,5.55,1606000.0],["2020-10-05",5.56,5.91,5.56,5.91,1140700.0],["2020-10-06",5.96,6.03,5.813,5.86,1125600.0],["2020-10-07",5.9,6.17,5.89,6.11,1614400.0],["2020-10-08",6.23,6.306,6.06,6.12,876700.0],["2020-10-09",6.18,6.2,6.07,6.12,964500.0],["2020-10-12",6.09,6.134,5.975,6.035,849500.0],["2020-10-13",6.01,6.095,5.955,6.05,708000.0],["2020-10-14",6.04,6.13,5.85,5.855,810800.0],["2020-10-15",5.82,5.89,5.73,5.88,660100.0],["2020-10-16",5.89,6.02,5.86,5.9,692800.0],["2020-10-19",5.93,5.971,5.72,5.73,855100.0],["2020-10-20",5.76,5.771,5.56,5.57,1171500.0],["2020-10-21",5.54,5.615,5.43,5.45,973400.0],["2020-10-22",5.46,5.72,5.45,5.7,1389800.0],["2020-10-23",5.71,5.81,5.611,5.72,1159900.0],["2020-10-26",5.67,5.74,5.46,5.58,844200.0],["2020-10-27",5.57,5.72,5.47,5.57,1287100.0],["2020-10-28",5.53,5.53,5.255,5.3,1346800.0],["2020-10-29",5.5,5.83,5.29,5.58,2021400.0],["2020-10-30",5.75,5.862,5.54,5.63,2055500.0],["2020-11-02",5.63,5.67,5.42,5.59,939300.0],["2020-11-03",5.64,5.84,5.57,5.79,928600.0],["2020-11-04",5.78,6.23,5.78,6.23,1605100.0],["2020-11-05",6.24,6.24,5.99,6.165,908900.0],["2020-11-06",6.17,6.183,5.98,6.05,703800.0],["2020-11-09",6.26,6.37,6.06,6.08,1059100.0],["2020-11-10",6.158,6.295,6.05,6.2,1302700.0],["2020-11-11",6.24,6.25,6.04,6.1,748300.0],["2020-11-12",6.08,6.165,5.97,6.09,970200.0],["2020-11-13",6.1,6.19,6.05,6.09,736700.0],["2020-11-16",6.13,6.259,6.104,6.22,1269100.0],["2020-11-17",6.2,6.49,6.051,6.42,1450300.0],["2020-11-18",6.47,6.62,6.26,6.26,1676500.0],["2020-11-19",6.26,6.36,6.15,6.21,633200.0],["2020-11-20",6.18,6.34,6.07,6.31,1187000.0],["2020-11-23",6.32,6.36,6.15,6.35,1096000.0],["2020-11-24",6.43,6.435,6.25,6.26,1002700.0],["2020-11-25",6.26,6.43,6.25,6.36,1020000.0],["2020-11-27",6.42,6.72,6.42,6.68,1073700.0],["2020-11-30",6.66,6.71,6.34,6.43,1706700.0],["2020-12-01",6.43,6.48,6.25,6.26,791700.0],["2020-12-02",6.3,6.32,6.11,6.23,1317500.0],["2020-12-03",6.23,6.35,6.21,6.3,732500.0],["2020-12-04",6.3,6.38,6.22,6.33,751400.0],["2020-12-07",6.39,6.48,6.05,6.08,1639500.0],["2020-12-08",6.06,6.25,5.93,6.245,1533200.0],["2020-12-09",6.25,6.28,5.915,5.98,1335100.0],["2020-12-10",5.99,6.18,5.93,6.13,875500.0],["2020-12-11",6.11,6.39,6.056,6.29,1371800.0],["2020-12-14",6.4,6.91,6.357,6.71,2452100.0],["2020-12-15",6.8,6.88,6.48,6.7,1158100.0],["2020-12-16",6.7,6.75,6.48,6.52,936100.0],["2020-12-17",6.49,6.49,6.3,6.41,1269400.0],["2020-12-18",6.42,6.49,6.314,6.42,2793800.0],["2020-12-21",6.31,6.43,6.18,6.42,1205500.0],["2020-12-22",6.41,6.53,6.32,6.33,1047000.0],["2020-12-23",6.32,6.381,6.16,6.29,994500.0],["2020-12-24",6.29,6.34,6.12,6.2,877300.0],["2020-12-28",6.28,6.31,5.87,5.89,1505500.0],["2020-12-29",5.98,6.0,5.6,5.63,1874100.0],["2020-12-30",5.69,5.885,5.63,5.84,1583800.0],["2020-12-31",5.84,5.86,5.59,5.63,1765300.0],["2021-01-04",5.7,5.87,5.547,5.8,1204000.0],["2021-01-05",5.8,5.91,5.665,5.81,1125300.0],["2021-01-06",5.84,6.05,5.74,5.96,1240500.0],["2021-01-07",6.0,6.33,5.997,6.33,1572100.0],["2021-01-08",6.35,6.68,6.31,6.64,2010500.0],["2021-01-11",6.59,6.77,6.5,6.71,1184900.0],["2021-01-12",6.74,7.06,6.73,6.83,1193500.0],["2021-01-13",6.95,6.95,6.465,6.47,984900.0],["2021-01-14",6.5,6.68,6.43,6.66,980500.0],["2021-01-15",6.68,6.78,6.46,6.48,889700.0],["2021-01-19",6.6,6.757,6.5,6.68,1173500.0],["2021-01-20",6.76,6.97,6.653,6.855,1118800.0],["2021-01-21",6.96,6.965,6.72,6.79,1255800.0],["2021-01-22",6.81,6.89,6.572,6.82,968800.0],["2021-01-25",6.86,7.195,6.826,7.19,1988600.0],["2021-01-26",7.25,7.625,7.21,7.6,2420800.0],["2021-01-27",7.5,8.41,7.5,7.62,3964000.0],["2021-01-28",7.67,7.98,7.39,7.52,1713200.0],["2021-01-29",7.4,7.775,7.3,7.31,1695400.0],["2021-02-01",7.48,7.54,7.06,7.51,1322400.0],["2021-02-02",7.6,7.68,7.35,7.67,1023300.0],["2021-02-03",7.65,8.09,7.57,8.07,1699300.0],["2021-02-04",8.16,9.02,8.03,8.31,2842200.0],["2021-02-05",8.49,10.09,8.22,9.67,5647600.0],["2021-02-08",9.674,9.8,8.81,9.47,3301500.0],["2021-02-09",9.41,9.58,9.07,9.08,1613100.0],["2021-02-10",9.2,9.41,8.68,8.89,1540500.0],["2021-02-11",8.98,9.03,8.52,8.71,1571500.0],["2021-02-12",8.71,8.74,8.365,8.39,1234700.0],["2021-02-16",8.61,8.62,8.23,8.47,1719000.0],["2021-02-17",8.5,8.5,7.91,8.27,1620600.0],["2021-02-18",8.27,8.3,7.526,7.53,1732100.0],["2021-02-19",7.768,7.87,7.56,7.67,1264600.0],["2021-02-22",7.59,7.66,7.135,7.18,1598900.0],["2021-02-23",7.0,7.19,6.7,6.96,1526300.0],["2021-02-24",6.97,7.22,6.93,7.09,1065800.0],["2021-02-25",7.05,7.25,6.82,6.88,1268700.0],["2021-02-26",6.97,7.05,6.615,6.74,1153700.0],["2021-03-01",6.51,7.17,6.51,7.05,1268700.0],["2021-03-02",7.05,7.14,6.835,6.86,1004200.0],["2021-03-03",6.82,6.999,6.7,6.82,1183600.0],["2021-03-04",6.8,6.91,6.49,6.55,1643300.0],["2021-03-05",6.61,6.653,6.041,6.65,1376700.0],["2021-03-08",6.65,6.774,6.36,6.43,1295900.0],["2021-03-09",6.49,6.83,6.47,6.74,1067100.0],["2021-03-10",6.86,6.93,6.58,6.68,794800.0],["2021-03-11",6.81,6.95,6.685,6.82,1041400.0],["2021-03-12",6.8,6.87,6.58,6.75,790300.0],["2021-03-15",6.8,6.9,6.58,6.69,798200.0],["2021-03-16",6.73,6.75,6.47,6.595,854100.0],["2021-03-17",6.47,6.6,6.36,6.56,776900.0],["2021-03-18",6.56,6.6,6.18,6.21,1090400.0],["2021-03-19",6.29,6.45,6.143,6.29,2977000.0],["2021-03-22",6.38,6.55,6.32,6.35,622500.0],["2021-03-23",6.29,6.311,5.97,6.05,1212200.0],["2021-03-24",6.13,6.15,5.71,5.74,1471800.0],["2021-03-25",5.76,6.12,5.712,6.08,1134400.0],["2021-03-26",6.13,6.26,6.0,6.2,1029900.0],["2021-03-29",6.14,6.19,5.97,6.02,715200.0],["2021-03-30",5.97,6.13,5.86,6.06,592800.0],["2021-03-31",6.06,6.38,6.05,6.325,1058100.0],["2021-04-01",6.35,6.39,6.22,6.28,649700.0],["2021-04-05",6.3,6.36,6.23,6.36,780400.0],["2021-04-06",6.37,6.4,5.97,5.97,937300.0],["2021-04-07",6.01,6.13,5.905,5.91,645300.0],["2021-04-08",6.0,6.19,5.97,6.15,1043400.0],["2021-04-09",6.12,6.12,5.92,5.92,751800.0],["2021-04-12",5.95,5.96,5.77,5.855,984200.0],["2021-04-13",5.89,5.91,5.68,5.9,907300.0],["2021-04-14",5.88,6.05,5.88,6.0,744800.0],["2021-04-15",6.0,6.13,5.96,6.09,569300.0],["2021-04-16",6.07,6.08,5.7,5.87,1248000.0],["2021-04-19",5.8,5.92,5.68,5.71,794400.0],["2021-04-20",5.7,5.845,5.58,5.81,832600.0],["2021-04-21",5.8,6.0,5.69,5.99,954100.0],["2021-04-22",6.0,6.23,5.91,6.07,990800.0],["2021-04-23",6.1,6.175,6.02,6.02,483600.0],["2021-04-26",6.06,6.36,6.045,6.3,868300.0],["2021-04-27",6.35,6.38,6.193,6.23,715000.0],["2021-04-28",6.22,6.41,6.12,6.36,813800.0],["2021-04-29",6.36,6.38,5.97,6.26,821100.0],["2021-04-30",6.14,6.475,6.1,6.39,951300.0],["2021-05-03",6.47,6.49,6.12,6.25,914100.0],["2021-05-04",6.18,6.18,5.855,5.9,1429300.0],["2021-05-05",5.95,6.13,5.9,5.94,651000.0],["2021-05-06",5.92,5.98,5.68,5.77,1104000.0],["2021-05-07",5.84,6.0,5.816,5.9,563400.0],["2021-05-10",5.86,5.96,5.645,5.75,1073200.0],["2021-05-11",5.65,6.13,5.599,6.03,1072600.0],["2021-05-12",5.93,6.24,5.9,5.92,740100.0],["2021-05-13",5.95,6.0,5.745,5.92,763700.0],["2021-05-14",5.94,6.23,5.878,6.17,859800.0],["2021-05-17",6.17,6.22,6.045,6.08,508600.0],["2021-05-18",6.09,6.25,6.01,6.03,632300.0],["2021-05-19",5.945,6.05,5.88,5.91,491800.0],["2021-05-20",5.9,6.13,5.9,6.03,456600.0],["2021-05-21",6.11,6.13,5.97,5.99,453800.0],["2021-05-24",6.01,6.07,5.85,5.87,704100.0],["2021-05-25",5.81,5.88,5.14,5.21,3162000.0],["2021-05-26",5.24,5.25,4.951,5.19,2044900.0],["2021-05-27",5.24,5.33,5.19,5.28,1374000.0],["2021-05-28",5.32,5.42,5.22,5.24,841700.0],["2021-06-01",5.34,5.38,5.25,5.29,837200.0],["2021-06-02",5.31,5.38,5.15,5.2,1238500.0],["2021-06-03",5.15,5.3,5.12,5.27,675400.0],["2021-06-04",5.3,5.32,5.2,5.26,530800.0],["2021-06-07",5.24,5.56,5.24,5.5,1289400.0],["2021-06-08",5.55,5.62,5.42,5.6,774600.0],["2021-06-09",5.65,5.74,5.55,5.59,687700.0],["2021-06-10",5.59,5.7,5.53,5.62,630500.0],["2021-06-11",5.97,6.42,5.955,6.08,2107300.0],["2021-06-14",6.06,6.19,6.05,6.08,1238200.0],["2021-06-15",6.08,6.08,5.84,6.03,943000.0],["2021-06-16",5.96,6.08,5.86,6.08,823000.0],["2021-06-17",6.1,6.45,6.072,6.4,1820800.0],["2021-06-18",6.384,6.42,6.05,6.14,4292700.0],["2021-06-21",6.2,6.26,6.14,6.22,671200.0],["2021-06-22",6.18,6.238,5.985,6.07,702200.0],["2021-06-23",6.07,6.17,6.033,6.11,550900.0],["2021-06-24",6.15,6.38,6.15,6.38,757000.0],["2021-06-25",6.39,6.76,6.29,6.73,2194100.0],["2021-06-28",6.78,6.78,6.36,6.41,1158600.0],["2021-06-29",6.5,6.53,6.16,6.16,919900.0],["2021-06-30",6.14,6.19,5.95,5.99,904200.0],["2021-07-01",6.05,6.33,6.05,6.33,810500.0],["2021-07-02",6.27,6.29,6.111,6.19,465500.0],["2021-07-06",6.17,6.2,6.03,6.17,442500.0],["2021-07-07",6.13,6.15,5.95,6.14,951800.0],["2021-07-08",5.96,6.26,5.77,6.19,684300.0],["2021-07-09",6.22,6.23,6.09,6.17,547400.0],["2021-07-12",6.19,6.29,6.155,6.24,696600.0],["2021-07-13",6.17,6.17,5.89,5.89,840700.0],["2021-07-14",5.95,6.09,5.81,5.87,786200.0],["2021-07-15",5.85,5.89,5.74,5.84,570300.0],["2021-07-16",5.97,6.06,5.79,5.84,438100.0],["2021-07-19",5.79,5.955,5.71,5.81,564500.0],["2021-07-20",5.8,5.9,5.75,5.85,625300.0],["2021-07-21",5.84,5.957,5.81,5.9,399700.0],["2021-07-22",5.86,6.025,5.77,5.87,517900.0],["2021-07-23",5.92,5.93,5.76,5.77,588200.0],["2021-07-26",5.815,5.815,5.61,5.63,623200.0],["2021-07-27",5.62,5.84,5.47,5.69,798200.0],["2021-07-28",5.68,5.91,5.66,5.86,504300.0],["2021-07-29",5.98,6.38,5.86,6.06,835900.0],["2021-07-30",6.05,6.27,6.05,6.15,526100.0],["2021-08-02",6.21,6.21,6.03,6.06,543800.0],["2021-08-03",6.12,6.12,5.902,5.97,569300.0],["2021-08-04",5.92,6.06,5.825,5.85,503700.0],["2021-08-05",5.85,6.15,5.79,6.15,821800.0],["2021-08-06",6.13,6.14,5.96,6.12,750200.0],["2021-08-09",6.11,6.11,5.89,5.9,677900.0],["2021-08-10",5.96,5.99,5.813,5.86,417700.0],["2021-08-11",5.86,5.98,5.75,5.97,465600.0],["2021-08-12",5.965,6.05,5.92,6.01,550800.0],["2021-08-13",5.95,6.02,5.89,5.91,475100.0],["2021-08-16",5.87,5.89,5.71,5.71,696200.0],["2021-08-17",5.69,5.85,5.615,5.85,520200.0],["2021-08-18",5.83,5.94,5.71,5.71,522700.0],["2021-08-19",5.7,5.825,5.56,5.58,674900.0],["2021-08-20",5.53,5.845,5.52,5.8,693400.0],["2021-08-23",5.8,5.985,5.758,5.95,837900.0],["2021-08-24",5.97,5.97,5.838,5.92,503100.0],["2021-08-25",5.92,6.15,5.86,6.06,716000.0],["2021-08-26",6.04,6.22,6.02,6.04,452400.0],["2021-08-27",6.04,6.25,6.02,6.23,696600.0],["2021-08-30",6.4,6.77,6.39,6.54,1437500.0],["2021-08-31",6.5,6.65,6.462,6.61,663300.0],["2021-09-01",6.64,7.07,6.63,7.0,1258100.0],["2021-09-02",7.085,7.2,6.98,7.04,823700.0],["2021-09-03",6.9,6.97,6.7,6.8,966400.0],["2021-09-07",6.81,6.859,6.52,6.57,783700.0],["2021-09-08",6.55,6.68,6.44,6.6,493300.0],["2021-09-09",6.6,6.8,6.54,6.65,402700.0],["2021-09-10",6.67,6.67,6.53,6.6,520100.0],["2021-09-13",6.64,6.77,6.488,6.64,671900.0],["2021-09-14",6.63,6.7,6.35,6.36,606600.0],["2021-09-15",6.35,6.52,6.31,6.49,501500.0],["2021-09-16",6.495,6.605,6.365,6.57,438900.0],["2021-09-17",6.58,6.91,6.5,6.69,2212300.0],["2021-09-20",6.46,6.62,6.27,6.35,604200.0],["2021-09-21",6.39,6.51,6.39,6.45,305700.0],["2021-09-22",6.48,6.56,6.4,6.44,406700.0],["2021-09-23",6.55,6.555,6.41,6.54,287700.0],["2021-09-24",6.48,6.695,6.44,6.48,507000.0],["2021-09-27",6.49,6.74,6.47,6.67,547800.0],["2021-09-28",6.62,6.63,6.48,6.5,480900.0],["2021-09-29",6.52,6.62,6.36,6.38,540400.0],["2021-09-30",6.41,6.45,6.26,6.28,528300.0],["2021-10-01",6.26,6.33,6.095,6.14,970700.0],["2021-10-04",6.1,6.15,6.02,6.05,406700.0],["2021-10-05",6.025,6.12,5.89,5.99,609700.0],["2021-10-06",5.91,6.01,5.895,5.92,402700.0],["2021-10-07",5.95,6.115,5.929,6.09,285000.0],["2021-10-08",6.07,6.09,5.965,6.02,657300.0],["2021-10-11",5.99,6.11,5.94,5.99,338200.0],["2021-10-12",6.03,6.215,6.02,6.16,337100.0],["2021-10-13",6.17,6.247,6.102,6.18,324400.0],["2021-10-14",6.24,6.265,6.09,6.15,407600.0],["2021-10-15",6.19,6.19,6.0,6.01,367900.0],["2021-10-18",6.02,6.03,5.82,5.86,598500.0],["2021-10-19",5.91,5.91,5.82,5.84,365800.0],["2021-10-20",5.84,5.855,5.78,5.81,450900.0],["2021-10-21",5.81,5.839,5.68,5.7,441600.0],["2021-10-22",5.7,5.76,5.58,5.76,511200.0],["2021-10-25",5.765,5.79,5.6,5.7,672400.0],["2021-10-26",5.91,6.03,5.83,5.85,682300.0],["2021-10-27",5.82,5.9,5.63,5.84,1071000.0],["2021-10-28",5.8,5.99,5.72,5.97,493200.0],["2021-10-29",5.99,6.01,5.82,5.82,356600.0],["2021-11-01",5.85,6.14,5.78,6.14,793100.0],["2021-11-02",6.1,6.38,6.0,6.37,606000.0],["2021-11-03",6.36,6.62,6.27,6.58,820600.0],["2021-11-04",6.68,7.045,6.41,6.72,1222700.0],["2021-11-05",6.8,6.875,6.43,6.53,791600.0],["2021-11-08",6.56,6.63,6.38,6.56,995100.0],["2021-11-09",6.56,6.645,6.453,6.55,414800.0],["2021-11-10",6.51,6.6,6.15,6.2,615800.0],["2021-11-11",6.23,6.38,6.2,6.24,351700.0],["2021-11-12",6.25,6.275,6.07,6.15,513000.0],["2021-11-15",6.18,6.197,5.98,6.01,391600.0],["2021-11-16",5.98,6.073,5.84,5.88,470700.0],["2021-11-17",5.85,5.953,5.775,5.79,528200.0],["2021-11-18",5.85,5.869,5.7,5.73,658900.0],["2021-11-19",5.73,5.739,5.56,5.64,649100.0],["2021-11-22",5.82,5.82,5.5,5.5,544300.0],["2021-11-23",5.51,5.615,5.41,5.59,630200.0],["2021-11-24",5.605,5.77,5.46,5.67,505400.0],["2021-11-26",5.5,5.65,5.34,5.38,686200.0],["2021-11-29",5.48,5.55,5.3,5.32,636300.0],["2021-11-30",5.27,5.38,5.14,5.31,963600.0],["2021-12-01",5.41,5.44,5.02,5.02,789700.0],["2021-12-02",5.07,5.22,4.915,5.19,1055200.0],["2021-12-03",5.2,5.2,4.89,4.91,840200.0],["2021-12-06",4.98,5.03,4.81,4.97,796500.0],["2021-12-07",5.0,5.28,5.0,5.22,996300.0],["2021-12-08",5.23,5.32,5.13,5.22,599300.0],["2021-12-09",5.19,5.23,5.07,5.2,1114600.0],["2021-12-10",5.22,5.22,4.81,4.85,1566800.0],["2021-12-13",4.87,4.99,4.72,4.86,727200.0],["2021-12-14",4.79,4.825,4.72,4.74,1253200.0],["2021-12-15",4.77,4.84,4.41,4.83,1424800.0],["2021-12-16",4.83,4.85,4.6,4.65,584400.0],["2021-12-17",4.64,5.0,4.6,4.91,1351300.0],["2021-12-20",4.85,5.07,4.75,4.95,1122300.0],["2021-12-21",4.99,5.0,4.83,4.88,563600.0],["2021-12-22",4.855,4.93,4.76,4.86,657200.0],["2021-12-23",4.86,5.2,4.86,5.18,842000.0],["2021-12-27",5.16,5.16,4.87,4.87,621700.0],["2021-12-28",4.84,5.0,4.73,4.73,670600.0],["2021-12-29",4.73,4.78,4.64,4.71,546300.0],["2021-12-30",4.7,4.845,4.63,4.64,737400.0],["2021-12-31",4.67,4.73,4.57,4.6,592400.0],["2022-01-03",4.67,4.925,4.61,4.88,1076100.0],["2022-01-04",4.89,4.92,4.6,4.62,851300.0],["2022-01-05",4.6,4.676,4.33,4.34,1425000.0],["2022-01-06",4.37,4.46,4.18,4.29,1167900.0],["2022-01-07",4.31,4.39,4.19,4.2,697900.0],["2022-01-10",4.269,4.295,4.09,4.26,1156900.0],["2022-01-11",4.31,4.475,4.25,4.39,1025800.0],["2022-01-12",4.38,4.38,4.09,4.1,1108700.0],["2022-01-13",4.14,4.305,4.09,4.13,1266300.0],["2022-01-14",4.11,4.27,4.04,4.24,1459500.0],["2022-01-18",4.2,4.21,3.96,4.04,1566900.0],["2022-01-19",4.08,4.19,3.99,4.02,1004500.0],["2022-01-20",4.1,4.195,3.92,3.95,949600.0],["2022-01-21",3.92,4.005,3.81,3.81,1290200.0],["2022-01-24",3.664,3.74,3.215,3.56,2948800.0],["2022-01-25",3.54,3.58,3.45,3.55,1323500.0],["2022-01-26",3.65,3.74,3.52,3.53,1741000.0],["2022-01-27",3.58,3.65,3.52,3.52,1227400.0],["2022-01-28",3.51,3.58,3.42,3.58,1366100.0],["2022-01-31",3.67,3.73,3.585,3.71,1795300.0],["2022-02-01",3.71,3.855,3.565,3.83,1268000.0],["2022-02-02",3.81,3.845,3.56,3.57,1160200.0],["2022-02-03",3.5,3.51,3.41,3.43,1266300.0],["2022-02-04",3.4,3.57,3.38,3.55,1253600.0],["2022-02-07",3.575,3.68,3.54,3.63,601400.0],["2022-02-08",3.6,3.73,3.505,3.59,657700.0],["2022-02-09",3.66,3.78,3.6,3.73,1159700.0],["2022-02-10",3.83,4.24,3.73,4.05,2095800.0],["2022-02-11",4.09,4.115,3.85,3.88,975700.0],["2022-02-14",3.88,3.9,3.725,3.75,916600.0],["2022-02-15",3.75,3.86,3.725,3.78,1100600.0],["2022-02-16",3.77,3.81,3.7,3.73,973900.0],["2022-02-17",3.67,3.69,3.49,3.51,1130100.0],["2022-02-18",3.48,3.52,3.37,3.4,1096100.0],["2022-02-22",3.43,3.45,3.335,3.36,826100.0],["2022-02-23",3.37,3.41,3.21,3.21,1433700.0],["2022-02-24",3.08,3.43,3.04,3.43,2124500.0],["2022-02-25",3.47,3.47,3.295,3.43,977300.0],["2022-02-28",3.38,3.45,3.33,3.35,671800.0],["2022-03-01",3.35,3.4,3.275,3.28,583000.0],["2022-03-02",3.34,3.36,3.26,3.31,629300.0],["2022-03-03",3.32,3.33,3.17,3.22,834700.0],["2022-03-04",3.18,3.28,3.168,3.18,702200.0],["2022-03-07",3.255,3.255,3.11,3.11,671000.0],["2022-03-08",3.19,3.28,3.05,3.17,594100.0],["2022-03-09",3.23,3.35,3.23,3.34,658500.0],["2022-03-10",3.31,3.34,3.24,3.31,481000.0],["2022-03-11",3.26,3.38,3.18,3.18,762400.0],["2022-03-14",3.17,3.185,2.985,3.01,1430800.0],["2022-03-15",3.01,3.04,2.93,3.03,1253400.0],["2022-03-16",3.09,3.15,2.98,3.15,1428000.0],["2022-03-17",3.14,3.38,3.1,3.38,1261900.0],["2022-03-18",3.35,3.55,3.3,3.37,5802000.0],["2022-03-21",3.42,3.479,3.215,3.25,932700.0],["2022-03-22",3.27,3.35,3.23,3.33,664400.0],["2022-03-23",3.32,3.38,3.19,3.19,784200.0],["2022-03-24",3.23,3.23,3.16,3.2,493100.0],["2022-03-25",3.21,3.22,3.14,3.14,677900.0],["2022-03-28",3.17,3.19,2.995,3.11,844800.0],["2022-03-29",3.15,3.25,3.15,3.18,877400.0],["2022-03-30",3.19,3.2,3.03,3.05,932700.0],["2022-03-31",3.04,3.11,3.0,3.0,662100.0],["2022-04-01",3.01,3.16,3.01,3.13,728100.0],["2022-04-04",3.16,3.24,3.14,3.15,612200.0],["2022-04-05",3.12,3.178,3.05,3.06,501300.0],["2022-04-06",3.02,3.09,2.98,3.05,686000.0],["2022-04-07",3.05,3.105,2.99,3.0,591800.0],["2022-04-08",3.02,3.03,2.895,2.9,601100.0],["2022-04-11",2.9,2.91,2.74,2.74,910100.0],["2022-04-12",2.81,2.86,2.67,2.68,781700.0],["2022-04-13",2.68,2.76,2.645,2.73,969900.0],["2022-04-14",2.72,2.78,2.63,2.76,1485400.0],["2022-04-18",2.78,2.86,2.56,2.57,1290600.0],["2022-04-19",2.56,2.66,2.54,2.6,1046900.0],["2022-04-20",2.61,2.66,2.54,2.54,599500.0],["2022-04-21",2.56,2.625,2.435,2.46,1093000.0],["2022-04-22",2.43,2.52,2.36,2.4,1158800.0],["2022-04-25",2.41,2.46,2.37,2.46,814500.0],["2022-04-26",2.42,2.46,2.29,2.29,750300.0],["2022-04-27",2.3,2.32,2.19,2.2,889300.0],["2022-04-28",2.19,2.42,2.15,2.42,1047400.0],["2022-04-29",2.37,2.445,2.34,2.38,957700.0],["2022-05-02",2.38,2.545,2.36,2.53,854900.0],["2022-05-03",2.52,2.56,2.46,2.51,691800.0],["2022-05-04",2.64,2.64,2.375,2.55,953300.0],["2022-05-05",2.51,2.515,2.39,2.43,740000.0],["2022-05-06",2.42,2.426,2.28,2.33,539300.0],["2022-05-09",2.28,2.32,2.2,2.24,1072400.0],["2022-05-10",2.33,2.514,2.29,2.45,1073100.0],["2022-05-11",2.42,2.49,2.2,2.22,1000700.0],["2022-05-12",2.21,2.33,2.181,2.27,878700.0],["2022-05-13",2.3,2.35,2.265,2.33,969700.0],["2022-05-16",2.34,2.44,2.29,2.34,856000.0],["2022-05-17",2.44,2.445,2.34,2.4,687400.0],["2022-05-18",2.38,2.38,2.22,2.23,783300.0],["2022-05-19",2.22,2.31,2.17,2.27,866900.0],["2022-05-20",2.33,2.36,2.2,2.28,604300.0],["2022-05-23",2.31,2.31,2.205,2.25,518100.0],["2022-05-24",2.22,2.24,2.11,2.18,735100.0],["2022-05-25",2.17,2.25,2.17,2.23,607800.0],["2022-05-26",2.23,2.33,2.2,2.27,905600.0],["2022-05-27",2.27,2.35,2.21,2.33,648900.0],["2022-05-31",2.35,2.37,2.19,2.22,2872400.0],["2022-06-01",2.25,2.3,2.12,2.13,783400.0],["2022-06-02",2.15,2.27,2.1,2.23,654400.0],["2022-06-03",2.22,2.34,2.21,2.34,592600.0],["2022-06-06",2.35,2.37,2.21,2.22,778800.0],["2022-06-07",2.2,2.555,2.2,2.51,1139300.0],["2022-06-08",2.51,2.53,2.3,2.3,1141800.0],["2022-06-09",2.32,2.32,2.21,2.25,1185000.0],["2022-06-10",2.22,2.27,2.15,2.23,1025300.0],["2022-06-13",2.13,2.17,2.02,2.12,978100.0],["2022-06-14",2.15,2.28,2.08,2.27,1290600.0],["2022-06-15",2.28,2.325,2.13,2.17,1381700.0],["2022-06-16",2.15,2.15,2.02,2.11,948000.0],["2022-06-17",2.11,2.33,2.11,2.25,1387700.0],["2022-06-21",2.37,2.5,2.325,2.47,918600.0],["2022-06-22",2.41,2.62,2.39,2.58,1070800.0],["2022-06-23",2.57,2.86,2.56,2.83,1359800.0],["2022-06-24",2.88,2.94,2.72,2.88,9738300.0],["2022-06-27",2.88,2.965,2.73,2.8,1044700.0],["2022-06-28",2.79,2.82,2.67,2.71,678600.0],["2022-06-29",2.69,2.79,2.585,2.77,760100.0],["2022-06-30",2.74,2.89,2.65,2.89,662100.0],["2022-07-01",2.88,2.94,2.72,2.82,746400.0],["2022-07-05",2.79,3.04,2.775,3.0,793700.0],["2022-07-06",2.98,3.245,2.96,3.09,1334100.0],["2022-07-07",3.09,3.62,3.07,3.52,2087400.0],["2022-07-08",3.46,3.66,3.355,3.41,1373100.0],["2022-07-11",3.37,3.535,3.25,3.52,1402500.0],["2022-07-12",3.54,3.65,3.36,3.53,1215600.0],["2022-07-13",3.43,3.63,3.38,3.61,698400.0],["2022-07-14",3.59,3.64,3.5,3.59,1510600.0],["2022-07-15",3.63,3.775,3.515,3.7,824900.0],["2022-07-18",3.7,3.76,3.475,3.48,843700.0],["2022-07-19",3.45,3.615,3.335,3.52,2197100.0],["2022-07-20",3.53,3.7,3.43,3.54,1692500.0],["2022-07-21",3.56,3.69,3.51,3.55,524800.0],["2022-07-22",3.5,3.5,3.33,3.38,840600.0],["2022-07-25",3.45,3.45,3.25,3.29,639900.0],["2022-07-26",3.29,3.345,3.22,3.26,810900.0],["2022-07-27",3.3,3.34,3.18,3.18,1465900.0],["2022-07-28",3.14,3.26,3.0,3.19,844800.0],["2022-07-29",3.14,3.15,2.92,3.01,1104100.0],["2022-08-01",2.98,3.0,2.87,2.87,524600.0],["2022-08-02",2.87,3.12,2.83,3.11,780300.0],["2022-08-03",3.1,3.5,2.775,2.85,2509800.0],["2022-08-04",2.86,3.195,2.86,3.18,1014400.0],["2022-08-05",3.18,3.45,3.07,3.43,797900.0],["2022-08-08",3.47,3.59,3.41,3.57,613600.0],["2022-08-09",3.54,3.55,3.385,3.41,348700.0],["2022-08-10",3.5,3.66,3.39,3.61,492600.0],["2022-08-11",3.61,3.715,3.53,3.58,334800.0],["2022-08-12",3.58,3.77,3.58,3.76,505700.0],["2022-08-15",3.76,3.89,3.735,3.89,381700.0],["2022-08-16",3.9,3.9,3.715,3.77,404300.0],["2022-08-17",3.72,3.84,3.66,3.73,330800.0],["2022-08-18",3.7,3.711,3.54,3.65,493900.0],["2022-08-19",3.64,3.705,3.55,3.56,518900.0],["2022-08-22",3.53,3.67,3.52,3.53,360200.0],["2022-08-23",3.52,3.65,3.5,3.59,382300.0],["2022-08-24",3.61,3.69,3.55,3.64,312500.0],["2022-08-25",3.61,3.695,3.54,3.54,394000.0],["2022-08-26",3.57,3.57,3.32,3.33,292800.0],["2022-08-29",3.33,3.43,3.27,3.31,333200.0],["2022-08-30",3.32,3.36,3.185,3.19,343500.0],["2022-08-31",3.21,3.32,3.18,3.18,346500.0],["2022-09-01",3.19,3.243,3.1,3.23,302500.0],["2022-09-02",3.3,3.3,3.158,3.17,344200.0],["2022-09-06",3.22,3.22,3.08,3.09,302500.0],["2022-09-07",3.06,3.19,3.05,3.16,372200.0],["2022-09-08",3.11,3.25,3.1,3.2,300000.0],["2022-09-09",3.21,3.25,3.115,3.15,275600.0],["2022-09-12",3.15,3.25,3.08,3.25,402700.0],["2022-09-13",3.48,3.5,3.2,3.23,1028000.0],["2022-09-14",3.23,3.235,3.135,3.21,373000.0],["2022-09-15",3.17,3.35,3.15,3.32,376300.0],["2022-09-16",3.33,3.33,3.15,3.23,528400.0],["2022-09-19",3.16,3.185,3.025,3.09,803000.0],["2022-09-20",3.05,3.09,3.01,3.07,367700.0],["2022-09-21",3.09,3.09,2.88,2.91,509300.0],["2022-09-22",2.9,2.905,2.8,2.85,468200.0],["2022-09-23",2.82,2.86,2.62,2.66,686500.0],["2022-09-26",2.65,2.74,2.535,2.55,454900.0],["2022-09-27",2.58,2.675,2.54,2.6,315900.0],["2022-09-28",2.59,2.74,2.59,2.71,551000.0],["2022-09-29",2.7,2.75,2.62,2.75,528100.0],["2022-09-30",2.73,2.855,2.68,2.72,482400.0],["2022-10-03",2.76,2.82,2.68,2.72,299300.0],["2022-10-04",2.79,2.87,2.75,2.77,464600.0],["2022-10-05",2.73,2.97,2.71,2.9,592800.0],["2022-10-06",2.9,2.99,2.876,2.95,376300.0],["2022-10-07",2.97,2.97,2.81,2.87,649000.0],["2022-10-10",2.88,2.9,2.81,2.83,345900.0],["2022-10-11",2.8,3.0,2.751,2.94,538300.0],["2022-10-12",2.92,3.04,2.86,3.03,422600.0],["2022-10-13",2.95,3.2,2.91,3.18,946700.0],["2022-10-14",3.2,3.31,3.145,3.27,997700.0],["2022-10-17",3.33,3.78,3.28,3.76,1815500.0],["2022-10-18",3.77,4.155,3.76,4.04,2323200.0],["2022-10-19",4.02,4.19,3.44,3.55,2078700.0],["2022-10-20",3.55,3.9,3.535,3.75,1820900.0],["2022-10-21",3.77,4.14,3.635,4.1,1357100.0],["2022-10-24",4.0,4.13,3.851,4.04,765200.0],["2022-10-25",4.05,4.2,3.74,4.09,1423800.0],["2022-10-26",4.0,4.5,3.982,4.15,920100.0],["2022-10-27",4.3,4.345,4.03,4.03,746600.0],["2022-10-28",4.07,4.22,3.95,4.16,521400.0],["2022-10-31",4.17,4.24,4.08,4.1,583100.0],["2022-11-01",4.16,4.47,4.11,4.37,1387600.0],["2022-11-02",4.41,4.5,4.285,4.29,989100.0],["2022-11-03",4.32,4.42,4.19,4.4,991700.0],["2022-11-04",4.46,4.46,4.175,4.24,917400.0],["2022-11-07",4.24,4.28,4.055,4.25,600800.0],["2022-11-08",4.24,4.455,4.13,4.27,851400.0],["2022-11-09",4.24,4.385,4.18,4.21,536600.0],["2022-11-10",4.32,4.45,4.11,4.11,2918900.0],["2022-11-11",4.21,4.33,4.06,4.18,828100.0],["2022-11-14",4.14,4.46,4.085,4.33,854600.0],["2022-11-15",4.42,4.65,4.33,4.47,793800.0],["2022-11-16",4.47,4.57,4.14,4.16,858500.0],["2022-11-17",4.12,4.18,4.08,4.1,537400.0],["2022-11-18",4.13,4.15,3.94,4.0,1245200.0],["2022-11-21",4.02,4.058,3.855,4.01,830700.0],["2022-11-22",4.02,4.09,3.86,4.06,843700.0],["2022-11-23",4.06,4.175,4.06,4.09,450700.0],["2022-11-25",4.06,4.075,3.98,4.01,161700.0],["2022-11-28",4.01,4.17,3.965,4.01,451100.0],["2022-11-29",4.0,4.06,3.895,3.94,734500.0],["2022-11-30",3.95,4.1,3.93,4.05,393600.0],["2022-12-01",4.06,4.15,3.99,4.13,335500.0],["2022-12-02",4.08,4.3,4.01,4.26,720300.0],["2022-12-05",4.25,4.25,3.93,3.97,535100.0],["2022-12-06",4.04,4.04,3.715,3.72,522600.0],["2022-12-07",3.72,3.805,3.66,3.75,390600.0],["2022-12-08",3.78,3.83,3.65,3.76,417600.0],["2022-12-09",3.7,3.755,3.63,3.68,361500.0],["2022-12-12",3.73,3.77,3.54,3.55,819900.0],["2022-12-13",3.68,3.775,3.56,3.64,1174300.0],["2022-12-14",3.66,3.76,3.6,3.68,494900.0],["2022-12-15",3.59,3.89,3.59,3.85,490300.0],["2022-12-16",3.85,4.045,3.76,4.02,670500.0],["2022-12-19",5.45,7.25,5.32,6.99,96447900.0],["2022-12-20",6.798,7.74,6.56,7.19,21633400.0],["2022-12-21",7.185,8.27,6.98,7.89,12603400.0],["2022-12-22",7.69,8.42,7.69,8.09,8676800.0],["2022-12-23",7.97,8.479,7.81,8.45,4986100.0],["2022-12-27",8.5,8.63,7.98,8.11,4538700.0],["2022-12-28",8.07,9.04,7.9,8.99,4860600.0],["2022-12-29",8.98,9.53,8.79,9.32,3426100.0],["2022-12-30",9.26,9.62,8.86,9.4,3205700.0],["2023-01-03",9.19,9.34,7.97,8.52,4513900.0],["2023-01-04",8.26,8.85,8.21,8.42,1862200.0],["2023-01-05",8.39,8.65,8.03,8.08,2068000.0],["2023-01-06",8.13,8.87,8.046,8.44,1968700.0],["2023-01-09",8.45,8.775,8.4,8.42,1401200.0],["2023-01-10",8.44,9.19,8.42,9.11,1906800.0],["2023-01-11",9.09,9.09,8.33,8.54,2186600.0],["2023-01-12",8.57,8.82,8.43,8.77,1389400.0],["2023-01-13",8.77,9.4,8.658,8.95,2069100.0],["2023-01-17",8.92,9.25,8.72,9.18,1140100.0],["2023-01-18",9.2,9.58,9.09,9.16,1651600.0],["2023-01-19",9.16,9.16,8.7,8.72,1557500.0],["2023-01-20",8.735,8.84,8.47,8.68,1993200.0],["2023-01-23",8.72,8.79,8.36,8.44,1353900.0],["2023-01-24",8.44,8.64,8.331,8.62,1007500.0],["2023-01-25",8.63,8.759,8.485,8.53,1140700.0],["2023-01-26",8.59,8.64,8.25,8.4,1126800.0],["2023-01-27",8.43,8.72,8.42,8.57,898200.0],["2023-01-30",8.57,8.79,8.29,8.43,1294100.0],["2023-01-31",8.45,8.78,8.42,8.76,1107100.0],["2023-02-01",8.81,9.14,8.53,8.8,1988600.0],["2023-02-02",8.75,9.21,8.47,9.19,1463100.0],["2023-02-03",9.12,9.52,9.01,9.1,2051000.0],["2023-02-06",9.08,9.565,9.08,9.56,1669700.0],["2023-02-07",9.57,9.96,9.372,9.96,1845300.0],["2023-02-08",9.95,10.1,9.19,9.56,2406300.0],["2023-02-09",9.62,11.08,9.07,10.68,4535900.0],["2023-02-10",10.6,11.05,10.36,10.67,2485700.0],["2023-02-13",10.61,11.155,10.49,10.63,1708000.0],["2023-02-14",10.63,10.97,10.415,10.77,1264300.0],["2023-02-15",10.74,11.16,10.611,11.14,1343200.0],["2023-02-16",11.18,11.8,11.175,11.44,2736000.0],["2023-02-17",11.49,11.64,11.25,11.29,1728700.0],["2023-02-21",11.05,11.61,11.005,11.03,1700500.0],["2023-02-22",11.03,11.13,10.82,10.99,1457700.0],["2023-02-23",11.05,11.7,11.05,11.45,1499800.0],["2023-02-24",11.36,11.665,10.96,11.0,1639800.0],["2023-02-27",11.12,11.34,10.869,10.99,1599000.0],["2023-02-28",11.0,11.185,10.89,11.01,2401900.0],["2023-03-01",11.01,11.7,11.01,11.39,1422500.0],["2023-03-02",11.3,11.54,11.2,11.47,1239400.0],["2023-03-03",11.46,11.985,11.38,11.83,1621600.0],["2023-03-06",11.81,11.85,11.43,11.52,1388400.0],["2023-03-07",11.5,11.67,11.23,11.33,1152300.0],["2023-03-08",11.35,11.543,11.14,11.5,1313900.0],["2023-03-09",11.56,11.71,10.91,11.0,1960400.0],["2023-03-10",10.91,11.19,10.26,10.35,2312100.0],["2023-03-13",10.13,10.75,10.12,10.53,2054900.0],["2023-03-14",10.56,11.285,10.56,10.9,1865500.0],["2023-03-15",10.75,11.07,10.645,10.68,1615600.0],["2023-03-16",10.59,11.04,10.3,10.94,2139900.0],["2023-03-17",11.14,11.92,10.92,11.83,12204800.0],["2023-03-20",11.85,11.92,10.95,11.63,3458700.0],["2023-03-21",11.69,11.71,9.141,9.38,6922500.0],["2023-03-22",9.43,9.85,9.23,9.58,3645500.0],["2023-03-23",9.6,9.605,8.964,9.23,3265900.0],["2023-03-24",9.21,9.32,8.68,8.85,2599300.0],["2023-03-27",8.92,9.541,8.86,9.12,1943600.0],["2023-03-28",12.31,15.49,12.22,15.44,62732200.0],["2023-03-29",15.72,16.4,15.13,15.93,12938800.0],["2023-03-30",15.745,17.45,15.5,17.33,24848500.0],["2023-03-31",17.385,17.6,16.27,16.65,8475600.0],["2023-04-03",16.825,18.01,16.692,17.57,5808100.0],["2023-04-04",17.62,17.95,16.46,17.05,5514000.0],["2023-04-05",16.97,17.21,15.88,16.32,3607900.0],["2023-04-06",16.32,16.71,15.97,16.68,2830900.0],["2023-04-10",16.59,17.166,16.16,16.94,2472300.0],["2023-04-11",16.94,18.03,16.87,17.69,3336300.0],["2023-04-12",17.72,18.44,17.359,17.73,3703600.0],["2023-04-13",17.75,18.74,17.69,18.62,3579600.0],["2023-04-14",18.7,18.95,18.172,18.75,3562100.0],["2023-04-17",18.97,20.67,18.91,19.63,6434600.0],["2023-04-18",19.76,20.79,19.66,20.38,5145800.0],["2023-04-19",20.18,21.79,19.945,21.27,6195400.0],["2023-04-20",21.27,21.46,20.26,20.46,3551200.0],["2023-04-21",20.27,21.4,19.94,21.21,3746500.0],["2023-04-24",21.42,22.035,20.72,21.33,2986400.0],["2023-04-25",21.86,22.04,19.811,19.88,4244100.0],["2023-04-26",19.97,20.36,19.2,19.55,2977800.0],["2023-04-27",20.41,20.93,19.5,19.61,3136900.0],["2023-04-28",19.81,21.392,19.51,21.31,3504700.0],["2023-05-01",21.39,22.83,21.15,22.12,4007700.0],["2023-05-02",22.02,22.73,20.84,21.0,3620200.0],["2023-05-03",21.31,21.99,20.71,21.45,2468500.0],["2023-05-04",21.53,21.785,20.534,21.67,2329800.0],["2023-05-05",21.91,23.075,21.91,22.86,2915200.0],["2023-05-08",23.5,23.5,22.309,22.86,2045700.0],["2023-05-09",22.61,22.733,21.8,22.45,2199500.0],["2023-05-10",22.7,23.16,22.275,22.69,1897000.0],["2023-05-11",23.0,23.42,22.58,22.91,2016100.0],["2023-05-12",23.13,23.245,22.02,22.53,1608900.0],["2023-05-15",22.71,23.25,21.86,21.99,1642100.0],["2023-05-16",23.565,25.03,21.17,24.645,13954100.0],["2023-05-17",24.64,24.89,23.33,24.41,4089800.0],["2023-05-18",24.5,24.55,22.79,23.18,3024900.0],["2023-05-19",23.28,24.1,22.855,22.97,2157900.0],["2023-05-22",23.0,24.39,22.66,24.35,3246100.0],["2023-05-23",24.48,25.72,22.65,22.78,4113200.0],["2023-05-24",22.7,23.06,21.51,21.86,2733900.0],["2023-05-25",21.76,21.87,20.05,20.9,3297600.0],["2023-05-26",20.85,21.7,20.61,21.31,1972800.0],["2023-05-30",21.28,21.878,20.61,20.64,1796900.0],["2023-05-31",20.78,22.19,20.66,21.96,3847400.0],["2023-06-01",21.9,22.332,21.55,21.97,1658300.0],["2023-06-02",22.19,22.55,21.8,22.28,1674800.0],["2023-06-05",22.46,23.375,22.334,23.07,1654300.0],["2023-06-06",23.05,24.11,22.9,24.05,1794200.0],["2023-06-07",24.05,24.75,23.57,24.36,1741700.0],["2023-06-08",24.31,25.05,24.16,24.79,1954100.0],["2023-06-09",24.7,25.06,24.19,24.27,1712300.0],["2023-06-12",24.31,25.57,23.14,23.735,3046500.0],["2023-06-13",23.77,24.0,22.74,23.16,2203800.0],["2023-06-14",23.02,23.36,22.2,22.39,1648000.0],["2023-06-15",22.18,22.78,21.96,22.46,1438700.0],["2023-06-16",22.61,22.78,20.735,21.08,7127500.0],["2023-06-20",21.0,22.14,20.79,21.81,2549400.0],["2023-06-21",21.7,21.9,21.43,21.46,1178700.0],["2023-06-22",21.47,22.61,21.34,21.8,1674100.0],["2023-06-23",21.61,21.8,20.09,20.4,14858000.0],["2023-06-26",20.3,20.31,17.87,18.14,5209800.0],["2023-06-27",17.72,17.72,14.3,14.835,13007700.0],["2023-06-28",15.51,16.23,15.36,15.51,5805600.0],["2023-06-29",15.51,15.955,15.15,15.62,2940100.0],["2023-06-30",15.89,16.89,15.69,16.21,3480500.0],["2023-07-03",16.07,16.14,15.18,15.44,1562700.0],["2023-07-05",15.333,15.99,15.333,15.67,2054300.0],["2023-07-06",15.56,16.16,15.3,15.99,2042100.0],["2023-07-07",16.0,16.1,15.015,15.38,1899000.0],["2023-07-10",15.4,16.08,15.4,15.98,1823300.0],["2023-07-11",15.74,16.03,15.326,16.0,1801400.0],["2023-07-12",16.34,16.35,15.27,15.39,1576100.0],["2023-07-13",15.42,15.88,15.4,15.74,1418700.0],["2023-07-14",15.81,15.82,15.31,15.58,1079500.0],["2023-07-17",15.48,16.33,15.388,15.48,1725800.0],["2023-07-18",15.45,15.74,15.202,15.41,1672900.0],["2023-07-19",15.43,15.615,15.13,15.22,1394800.0],["2023-07-20",15.2,15.63,15.14,15.2,1565700.0],["2023-07-21",15.29,15.57,15.18,15.36,1628500.0],["2023-07-24",15.25,15.34,14.28,14.51,2062200.0],["2023-07-25",14.49,14.81,14.41,14.49,997800.0],["2023-07-26",14.23,14.6,13.9,14.28,2006400.0],["2023-07-27",13.61,14.4,13.11,13.71,2507000.0],["2023-07-28",13.84,14.73,13.835,14.44,1736900.0],["2023-07-31",14.36,14.9,14.13,14.5,2326600.0],["2023-08-01",14.47,14.47,13.81,14.16,1452100.0],["2023-08-02",14.07,14.28,13.58,13.91,1253400.0],["2023-08-03",13.82,13.82,13.36,13.5,1057600.0],["2023-08-04",13.58,13.66,12.75,13.1,2040100.0],["2023-08-07",13.038,13.21,12.62,12.71,2049200.0],["2023-08-08",13.85,14.365,13.42,14.22,4743100.0],["2023-08-09",14.07,14.985,13.84,14.59,2599300.0],["2023-08-10",14.55,15.49,14.26,14.88,1471900.0],["2023-08-11",14.75,15.205,14.563,15.1,1334000.0],["2023-08-14",15.0,15.0,14.355,14.69,1324900.0],["2023-08-15",14.57,14.95,14.33,14.81,851400.0],["2023-08-16",14.79,14.79,13.9,14.2,1494600.0],["2023-08-17",14.26,14.34,13.57,14.14,1333000.0],["2023-08-18",13.95,14.285,13.7,13.98,1310600.0],["2023-08-21",13.96,14.39,13.95,14.22,946900.0],["2023-08-22",14.28,14.56,13.87,14.37,745000.0],["2023-08-23",14.51,14.75,14.32,14.34,1037100.0],["2023-08-24",14.31,14.34,13.45,13.59,1261300.0],["2023-08-25",13.6,13.845,13.4,13.62,926900.0],["2023-08-28",13.62,14.04,13.52,14.02,969200.0],["2023-08-29",13.97,14.17,13.76,13.85,1313600.0],["2023-08-30",13.87,14.01,13.58,13.675,907900.0],["2023-08-31",13.64,13.99,13.61,13.81,1125600.0],["2023-09-01",13.9,14.89,13.85,14.51,1651800.0],["2023-09-05",14.42,14.67,14.05,14.16,1304500.0],["2023-09-06",14.16,14.78,13.95,14.63,2079200.0],["2023-09-07",14.47,14.94,14.418,14.61,1706600.0],["2023-09-08",14.66,16.115,14.58,15.89,2866600.0],["2023-09-11",16.07,16.359,15.46,15.78,2351400.0],["2023-09-12",15.64,15.93,14.99,15.18,1489700.0],["2023-09-13",15.3,15.61,15.14,15.15,1190800.0],["2023-09-14",15.17,15.32,14.93,15.0,1024600.0],["2023-09-15",15.03,15.41,14.58,14.77,6232500.0],["2023-09-18",14.54,14.6,13.22,13.815,2932200.0],["2023-09-19",13.86,14.075,13.425,13.8,1200200.0],["2023-09-20",13.78,13.79,13.39,13.49,1445700.0],["2023-09-21",13.189,13.57,13.16,13.31,1099400.0],["2023-09-22",13.37,13.51,12.77,12.88,1914700.0],["2023-09-25",12.79,12.82,11.375,11.665,3402500.0],["2023-09-26",11.71,12.2,11.62,11.925,2340200.0],["2023-09-27",11.91,12.0,10.835,10.92,3486400.0],["2023-09-28",10.99,11.32,10.66,11.22,2691600.0],["2023-09-29",11.38,11.92,10.98,11.07,2558500.0],["2023-10-02",11.0,11.08,10.755,10.87,1825900.0],["2023-10-03",10.77,10.85,10.45,10.77,2083700.0],["2023-10-04",10.7,10.845,10.45,10.73,1642600.0],["2023-10-05",10.74,11.21,10.67,11.16,1478100.0],["2023-10-06",10.94,12.16,10.93,11.73,2210800.0],["2023-10-09",11.37,11.76,11.37,11.56,1371200.0],["2023-10-10",11.56,11.9,11.056,11.35,2530700.0],["2023-10-11",11.5,11.67,10.64,10.91,1645600.0],["2023-10-12",10.92,11.13,10.75,11.09,2922000.0],["2023-10-13",11.16,11.28,10.69,10.95,2601300.0],["2023-10-16",10.91,11.04,10.54,10.76,2816800.0],["2023-10-17",10.68,11.13,10.66,10.72,3185700.0],["2023-10-18",10.71,10.92,9.93,10.38,2853500.0],["2023-10-19",10.36,10.36,9.96,10.1,1368300.0],["2023-10-20",10.16,10.37,9.975,10.03,1547500.0],["2023-10-23",10.02,10.555,9.93,10.38,2196800.0],["2023-10-24",10.45,10.88,10.335,10.65,2624900.0],["2023-10-25",10.66,10.94,10.51,10.67,1925700.0],["2023-10-26",9.0,10.01,8.28,9.665,4752100.0],["2023-10-27",9.75,9.781,9.15,9.24,2641000.0],["2023-10-30",9.33,9.7,9.25,9.58,1501000.0],["2023-10-31",9.63,9.9,9.41,9.81,1040100.0],["2023-11-01",9.74,9.97,9.32,9.57,2846500.0],["2023-11-02",9.72,9.84,9.56,9.78,1413500.0],["2023-11-03",9.93,10.785,9.79,10.55,2399400.0],["2023-11-06",10.61,10.7,10.41,10.41,1755900.0],["2023-11-07",10.52,10.62,10.205,10.33,1395000.0],["2023-11-08",10.51,10.515,9.99,10.09,1443500.0],["2023-11-09",9.96,10.07,9.35,9.5,1431700.0],["2023-11-10",9.7,9.84,9.34,9.78,1339800.0],["2023-11-13",9.73,9.94,9.49,9.93,1087700.0],["2023-11-14",10.43,11.19,10.4,11.17,2464500.0],["2023-11-15",11.05,11.86,10.95,11.03,2886800.0],["2023-11-16",11.18,11.55,10.34,10.53,2205400.0],["2023-11-17",10.55,11.4,10.51,11.27,1590900.0],["2023-11-20",11.35,11.78,11.28,11.77,1742800.0],["2023-11-21",11.59,11.95,11.21,11.35,1425900.0],["2023-11-22",11.51,11.68,11.212,11.56,874200.0],["2023-11-24",11.6,12.56,11.58,12.28,924600.0],["2023-11-27",12.25,12.49,11.715,12.0,1460700.0],["2023-11-28",11.94,12.07,11.545,11.72,813900.0],["2023-11-29",11.74,12.24,11.74,11.83,1004700.0],["2023-11-30",12.01,12.67,12.01,12.22,1772400.0],["2023-12-01",12.4,13.1,11.82,13.01,2947500.0],["2023-12-04",14.51,15.56,14.02,15.08,8174200.0],["2023-12-05",15.05,18.09,14.821,17.36,9833500.0],["2023-12-06",17.53,18.25,17.2,17.24,4301900.0],["2023-12-07",17.55,18.83,17.5,18.04,3605300.0],["2023-12-08",18.18,19.58,17.7,18.48,4665100.0],["2023-12-11",18.48,18.48,16.71,17.45,3994400.0],["2023-12-12",17.46,18.355,16.7,18.34,2083200.0],["2023-12-13",18.25,19.41,18.1,19.41,2674400.0],["2023-12-14",19.8,19.905,18.97,19.22,4264900.0],["2023-12-15",19.25,19.54,18.64,18.9,4495900.0],["2023-12-18",18.85,19.44,18.42,19.17,2012600.0],["2023-12-19",19.3,19.8,18.89,19.15,3116200.0],["2023-12-20",18.99,19.01,17.55,17.62,3729500.0],["2023-12-21",18.09,18.49,17.73,18.01,1597000.0],["2023-12-22",18.03,19.39,18.03,19.0,1787600.0],["2023-12-26",19.31,19.64,18.86,19.14,1237900.0],["2023-12-27",19.31,20.03,18.72,19.64,2157400.0],["2023-12-28",19.7,19.97,18.95,19.27,2020200.0],["2023-12-29",19.26,19.29,18.39,18.61,3203300.0],["2024-01-02",18.53,19.0,17.97,18.28,1582000.0],["2024-01-03",18.11,18.33,17.23,17.4,2053200.0],["2024-01-04",17.46,18.75,17.36,18.58,1751900.0],["2024-01-05",18.27,18.75,17.916,18.19,2329300.0],["2024-01-08",18.24,19.48,18.14,19.48,2646400.0],["2024-01-09",19.25,22.09,19.15,21.56,5869300.0],["2024-01-10",21.66,22.91,20.92,21.67,4290800.0],["2024-01-11",21.43,21.83,20.42,21.03,2738700.0],["2024-01-12",21.19,22.0,20.87,21.44,1505600.0],["2024-01-16",21.23,22.08,20.56,21.26,1990900.0],["2024-01-17",20.65,21.45,20.28,21.42,1189100.0],["2024-01-18",21.63,22.06,20.47,20.94,2399300.0],["2024-01-19",21.02,23.28,20.745,21.77,3849100.0],["2024-01-22",21.85,22.88,20.83,22.84,3838100.0],["2024-01-23",23.06,23.35,22.2,23.27,2762300.0],["2024-01-24",23.68,23.76,21.39,21.45,2865900.0],["2024-01-25",21.57,22.56,21.26,21.51,2540600.0],["2024-01-26",21.64,22.0,20.92,21.37,1208400.0],["2024-01-29",21.38,23.93,21.26,23.91,3064600.0],["2024-01-30",23.7,24.3,23.37,23.82,2189800.0],["2024-01-31",23.71,25.24,23.64,24.14,4088600.0],["2024-02-01",24.3,24.393,22.81,23.95,3467500.0],["2024-02-02",23.88,23.94,22.51,23.45,2464500.0],["2024-02-05",23.46,25.04,22.685,24.66,3259000.0],["2024-02-06",23.3,24.65,23.11,24.61,3010700.0],["2024-02-07",24.82,24.91,23.805,24.48,2658100.0],["2024-02-08",25.75,29.45,25.34,28.89,8526300.0],["2024-02-09",29.37,32.0,29.11,30.58,4960500.0],["2024-02-12",31.34,31.75,29.9,31.725,3425200.0],["2024-02-13",30.22,31.29,29.82,30.6,3214000.0],["2024-02-14",31.44,33.96,31.06,32.23,4475200.0],["2024-02-15",32.16,32.54,30.96,31.85,2541900.0],["2024-02-16",31.61,37.22,31.58,36.2,9397000.0],["2024-02-20",36.21,37.59,34.27,35.74,4835700.0],["2024-02-21",35.5,36.88,34.04,35.18,2672400.0],["2024-02-22",35.2,38.014,35.001,35.66,3287600.0],["2024-02-23",35.71,38.68,35.62,37.42,3422400.0],["2024-02-26",36.59,38.54,35.77,38.48,3219400.0],["2024-02-27",69.77,90.0,57.56,85.05,59033700.0],["2024-02-28",89.9,99.41,86.7,94.5,30306900.0],["2024-02-29",90.25,93.3,75.082,77.05,27305100.0],["2024-03-01",80.99,87.81,80.511,85.22,13177200.0],["2024-03-04",90.0,94.673,86.23,91.34,13236200.0],["2024-03-05",90.0,92.92,83.56,87.9,7450000.0],["2024-03-06",89.5,96.74,88.61,91.18,8157100.0],["2024-03-07",79.59,81.44,72.02,74.0,17278800.0],["2024-03-08",76.5,76.98,68.6,71.78,9855700.0],["2024-03-11",70.0,70.03,61.925,63.44,8386500.0],["2024-03-12",64.06,68.24,62.94,67.1,6814200.0],["2024-03-13",67.4,72.08,66.02,71.96,5148000.0],["2024-03-14",70.48,70.93,63.04,65.05,6683200.0],["2024-03-15",67.2,67.75,61.98,62.56,9470200.0],["2024-03-18",62.81,65.7,60.3,63.35,4677700.0],["2024-03-19",62.7,67.8,61.41,65.18,4159200.0],["2024-03-20",65.49,71.15,63.65,71.04,4891700.0],["2024-03-21",71.5,74.35,69.83,70.59,3384900.0],["2024-03-22",70.8,72.4,68.689,69.55,2055600.0],["2024-03-25",70.9,73.71,69.12,69.19,2888100.0],["2024-03-26",77.51,89.1,76.92,80.83,19565400.0],["2024-03-27",82.08,85.2,78.65,83.34,6689900.0],["2024-03-28",83.5,84.7,80.5,82.0,4331400.0],["2024-04-01",81.97,82.0,77.25,79.5,3309100.0],["2024-04-02",77.0,78.46,73.4,77.35,4013000.0],["2024-04-03",77.0,80.74,76.0,78.44,2335800.0],["2024-04-04",79.05,80.1,73.32,73.68,3370800.0],["2024-04-05",73.69,77.77,72.41,76.45,2726500.0],["2024-04-08",75.43,76.81,74.03,75.88,2288100.0],["2024-04-09",75.22,76.18,71.74,72.83,2578900.0],["2024-04-10",70.5,71.84,68.3,71.65,3110500.0],["2024-04-11",70.94,71.73,70.39,70.87,1742900.0],["2024-04-12",70.0,70.81,68.42,68.62,2729900.0],["2024-04-15",68.51,70.0,66.25,66.95,2132900.0],["2024-04-16",66.26,68.48,65.5,67.95,2095700.0],["2024-04-17",69.09,69.78,66.21,66.47,1973600.0],["2024-04-18",66.13,66.25,64.5,64.67,2405900.0],["2024-04-19",64.54,65.8,61.64,63.42,3060700.0],["2024-04-22",64.13,64.94,62.3,63.85,1562400.0],["2024-04-23",64.45,67.58,63.51,64.93,2032600.0],["2024-04-24",65.75,67.78,64.43,65.07,2584600.0],["2024-04-25",63.0,69.17,62.56,68.86,3526900.0],["2024-04-26",69.0,74.64,68.22,74.31,3535400.0],["2024-04-29",74.54,76.44,73.5,75.42,2827900.0],["2024-04-30",75.0,80.25,74.8,79.58,3794600.0],["2024-05-01",78.31,80.378,75.66,76.43,4065300.0],["2024-05-02",78.13,78.13,73.41,75.76,2147200.0],["2024-05-03",74.49,77.68,72.88,76.97,3754300.0],["2024-05-06",76.97,79.88,73.69,78.21,3197300.0],["2024-05-07",78.27,81.86,76.51,79.61,3683600.0],["2024-05-08",78.13,79.97,76.751,79.91,1799700.0],["2024-05-09",80.49,81.81,78.61,80.2,2416800.0],["2024-05-10",80.12,80.19,73.21,73.64,3993200.0],["2024-05-13",74.39,74.95,70.43,72.35,2577800.0],["2024-05-14",72.88,74.21,71.55,72.5,1505200.0],["2024-05-15",73.97,79.88,72.69,78.01,4204800.0],["2024-05-16",76.26,76.887,68.4,69.06,7491700.0],["2024-05-17",69.99,71.09,66.68,67.0,4148200.0],["2024-05-20",66.85,68.53,66.18,67.515,2484300.0],["2024-05-21",67.42,67.6,63.66,64.23,3457300.0],["2024-05-22",64.63,64.63,62.25,63.01,3120100.0],["2024-05-23",63.85,64.979,61.09,61.57,3311300.0],["2024-05-24",62.2,64.24,61.431,62.75,2124800.0],["2024-05-28",63.46,65.9,62.331,65.36,2288700.0],["2024-05-29",64.0,64.79,63.03,63.81,1642800.0],["2024-05-30",63.89,64.88,60.684,61.78,2359800.0],["2024-05-31",62.22,63.5,61.51,62.26,2219800.0],["2024-06-03",62.27,65.148,60.7,62.27,2409900.0],["2024-06-04",65.0,65.42,52.31,56.23,11381500.0],["2024-06-05",57.0,60.15,55.8,58.88,3949600.0],["2024-06-06",58.31,58.426,54.53,55.01,3897700.0],["2024-06-07",54.51,56.96,53.76,55.99,2558300.0],["2024-06-10",55.0,57.305,54.84,56.38,1850200.0],["2024-06-11",55.4,55.755,52.5,52.73,3318600.0],["2024-06-12",54.18,54.9,51.52,52.46,2911100.0],["2024-06-13",52.08,53.13,51.03,52.1,2575300.0],["2024-06-14",51.08,52.85,48.2,52.02,5066500.0],["2024-06-17",51.61,53.96,50.2,52.02,3165200.0],["2024-06-18",52.0,52.93,50.3,50.64,3063800.0],["2024-06-20",50.64,51.9,49.56,50.43,2930500.0],["2024-06-21",50.7,53.96,50.08,52.74,7128200.0],["2024-06-24",52.42,54.42,51.45,52.12,3037800.0],["2024-06-25",52.29,52.6,47.54,47.8,4787600.0],["2024-06-26",47.45,47.98,46.11,47.39,2803700.0],["2024-06-27",50.83,51.48,47.9,50.77,4751300.0],["2024-06-28",51.3,54.8,51.05,53.01,16150700.0],["2024-07-01",53.38,58.26,52.5,55.32,4218300.0],["2024-07-02",54.01,55.29,51.5,51.54,3074900.0],["2024-07-03",51.89,52.6,49.85,50.47,1635700.0],["2024-07-05",50.91,52.3,50.25,51.27,1485900.0],["2024-07-08",51.75,53.17,50.171,51.01,1784000.0],["2024-07-09",51.4,54.93,51.04,54.15,2385500.0],["2024-07-10",54.29,58.71,54.17,57.99,3991000.0],["2024-07-11",56.44,60.23,56.42,58.63,3834200.0],["2024-07-12",58.82,59.79,57.13,57.18,2052100.0],["2024-07-15",57.63,60.0,56.66,59.38,2141100.0],["2024-07-16",59.94,60.25,56.75,57.0,2010300.0],["2024-07-17",53.69,53.782,48.26,49.84,6437000.0],["2024-07-18",51.08,51.68,48.53,50.1,2600200.0],["2024-07-19",49.94,52.34,49.75,50.9,1885600.0],["2024-07-22",50.81,51.96,48.78,51.71,2328100.0],["2024-07-23",51.5,52.85,51.0,51.54,2102500.0],["2024-07-24",50.84,52.18,50.27,50.41,3625800.0],["2024-07-25",59.0,69.93,56.9,64.68,20631500.0],["2024-07-26",65.62,70.96,64.5,65.98,9296800.0],["2024-07-29",66.01,68.47,60.85,61.25,5156200.0],["2024-07-30",61.87,62.79,56.4,56.52,5322200.0],["2024-07-31",57.3,58.85,55.5,57.0,3272300.0],["2024-08-01",56.8,58.93,53.61,54.65,3337600.0],["2024-08-02",52.7,53.3,49.89,53.05,3600500.0],["2024-08-05",47.53,53.54,47.31,52.0,3595900.0],["2024-08-06",52.43,55.39,50.75,53.33,2023800.0],["2024-08-07",54.15,54.59,50.0,50.86,2937600.0],["2024-08-08",53.3,56.744,52.62,55.77,3774100.0],["2024-08-09",56.08,58.16,55.5,57.16,2463300.0],["2024-08-12",56.94,59.4,56.01,58.39,1900400.0],["2024-08-13",58.39,59.28,56.031,56.2,1839200.0],["2024-08-14",57.3,58.81,57.0,58.2,2221600.0],["2024-08-15",58.09,59.36,56.61,57.0,1909300.0],["2024-08-16",56.75,57.21,55.05,56.71,1669100.0],["2024-08-19",56.75,67.74,55.9,66.63,8329300.0],["2024-08-20",63.9,66.73,59.9,66.14,7436300.0],["2024-08-21",67.03,69.99,63.59,64.76,5342100.0],["2024-08-22",64.3,66.52,63.34,64.35,3023900.0],["2024-08-23",64.05,65.32,63.019,64.63,2240700.0],["2024-08-26",64.8,67.27,63.87,65.52,2338700.0],["2024-08-27",64.91,65.8,58.9,61.41,5335000.0],["2024-08-28",61.17,62.05,60.04,61.16,1682200.0],["2024-08-29",61.29,64.16,61.25,62.65,2036800.0],["2024-08-30",62.66,64.906,60.775,64.12,2763100.0],["2024-09-03",63.7,64.64,58.11,58.39,3229200.0],["2024-09-04",58.2,60.27,57.57,58.1,1640200.0],["2024-09-05",57.72,58.38,54.51,55.39,2566100.0],["2024-09-06",55.47,55.63,51.7,54.13,3761500.0],["2024-09-09",56.29,56.37,53.92,54.78,1996700.0],["2024-09-10",54.73,55.35,52.7,54.65,1617200.0],["2024-09-11",57.23,61.11,55.92,60.83,5558500.0],["2024-09-12",62.71,64.66,62.055,62.81,4136900.0],["2024-09-13",63.08,67.94,62.628,66.73,3732700.0],["2024-09-16",66.21,68.83,64.54,67.1,2941300.0],["2024-09-17",66.12,67.06,62.2,62.94,3471000.0],["2024-09-18",63.05,66.05,62.62,64.45,2293100.0],["2024-09-19",66.27,68.2,65.18,68.16,2605900.0],["2024-09-20",69.5,72.36,68.51,70.47,7998500.0],["2024-09-23",70.635,70.635,64.61,65.01,3567900.0],["2024-09-24",64.64,64.83,61.59,61.93,3715000.0],["2024-09-25",62.69,65.61,62.234,63.13,3022700.0],["2024-09-26",63.13,63.99,61.39,62.32,1813100.0],["2024-09-27",62.51,63.22,61.29,61.63,1825100.0],["2024-09-30",61.9,64.55,61.41,63.31,2052700.0],["2024-10-01",63.22,63.78,60.573,62.0,2188500.0],["2024-10-02",62.0,64.85,61.18,64.69,1692200.0],["2024-10-03",64.6,66.378,63.44,64.11,1947300.0],["2024-10-04",64.75,65.67,62.57,64.96,2146900.0],["2024-10-07",65.61,66.28,62.942,63.01,1535400.0],["2024-10-08",63.7,68.74,63.25,66.68,3373600.0],["2024-10-09",67.16,67.5,62.43,62.64,3446800.0],["2024-10-10",62.0,62.89,61.3,62.45,2025000.0],["2024-10-11",62.78,66.42,62.47,65.84,3333500.0],["2024-10-14",65.34,66.94,63.6,65.8,1779400.0],["2024-10-15",65.8,67.67,64.699,65.38,1516600.0],["2024-10-16",65.815,67.31,64.91,65.85,1522800.0],["2024-10-17",65.89,66.59,64.565,64.615,1545500.0],["2024-10-18",65.12,66.0,64.42,65.8,1483200.0],["2024-10-21",65.26,66.27,63.83,64.34,1720000.0],["2024-10-22",64.25,65.04,61.6,62.03,2839100.0],["2024-10-23",61.61,62.629,60.01,60.39,3189600.0],["2024-10-24",65.75,75.665,63.67,73.22,16369400.0],["2024-10-25",74.0,81.04,73.15,78.03,9163100.0],["2024-10-28",79.03,81.73,74.15,74.52,6219000.0],["2024-10-29",74.0,74.029,71.37,73.35,3378600.0],["2024-10-30",71.0,74.81,70.1,71.75,3989400.0],["2024-10-31",71.37,74.06,70.57,72.54,3423100.0],["2024-11-01",73.67,75.28,72.45,72.88,3171000.0],["2024-11-04",78.3,79.1,62.8,63.14,29612200.0],["2024-11-05",63.53,67.73,62.5,64.63,8541800.0],["2024-11-06",65.59,66.38,62.8,65.87,5943400.0],["2024-11-07",66.1,69.1,64.8,68.85,3880900.0],["2024-11-08",68.74,70.41,65.77,68.48,3880100.0],["2024-11-11",68.8,68.869,62.81,62.97,4564100.0],["2024-11-12",62.46,62.5,57.37,60.6,8322000.0],["2024-11-13",61.23,61.23,54.54,55.06,6909900.0],["2024-11-14",55.0,56.0,53.56,53.57,3872800.0],["2024-11-15",53.18,53.2,48.98,49.58,8141500.0],["2024-11-18",49.1,50.51,47.65,49.11,4804200.0],["2024-11-19",48.75,51.68,47.85,51.51,5514600.0],["2024-11-20",52.7,53.04,50.4,51.53,3637500.0],["2024-11-21",51.3,54.28,50.527,51.63,3289000.0],["2024-11-22",53.07,53.52,51.95,52.59,2633200.0],["2024-11-25",53.48,54.11,51.04,51.99,3102600.0],["2024-11-26",55.265,56.249,52.33,53.42,5187400.0],["2024-11-27",53.33,54.73,52.17,54.51,2574700.0],["2024-11-29",54.1,54.54,52.8,52.94,1536300.0],["2024-12-02",52.4,52.81,51.24,51.51,3072800.0],["2024-12-03",51.0,51.5,49.06,50.26,4885700.0],["2024-12-04",50.68,51.49,49.5,51.24,2634000.0],["2024-12-05",50.87,52.58,49.76,49.88,2510600.0],["2024-12-06",50.23,51.92,49.87,50.8,2676700.0],["2024-12-09",50.87,51.68,49.9,50.35,1812900.0],["2024-12-10",50.1,50.6,47.5,47.85,3187000.0],["2024-12-11",48.19,49.47,47.55,49.21,2136200.0],["2024-12-12",49.0,49.67,47.63,47.87,1654400.0],["2024-12-13",47.99,48.13,45.93,47.03,3312700.0],["2024-12-16",47.06,48.55,46.679,47.23,2396600.0],["2024-12-17",46.09,47.865,46.09,46.7,1982700.0],["2024-12-18",43.09,43.55,37.8,38.28,13108500.0],["2024-12-19",39.55,41.67,38.9,41.49,7140500.0],["2024-12-20",44.18,45.0,41.975,42.25,8838900.0],["2024-12-23",42.3,42.666,40.771,42.32,2939500.0],["2024-12-24",42.32,42.91,41.61,42.35,1059700.0],["2024-12-26",41.94,43.48,41.52,42.68,1964100.0],["2024-12-27",42.17,42.817,40.8,41.16,2559900.0],["2024-12-30",40.06,40.69,39.33,39.77,3004800.0],["2024-12-31",40.24,40.48,39.092,40.24,2435600.0],["2025-01-02",40.74,42.27,40.5,41.12,1668800.0],["2025-01-03",41.14,42.95,41.14,42.89,1808500.0],["2025-01-06",43.28,43.55,42.17,42.53,2742900.0],["2025-01-07",42.5,43.0,40.68,41.66,2008300.0],["2025-01-08",41.52,41.6,40.311,40.6,2046000.0],["2025-01-10",40.0,40.16,38.35,39.31,3162600.0],["2025-01-13",38.25,39.4,36.77,38.88,3347500.0],["2025-01-14",38.45,38.46,33.35,33.93,7766300.0],["2025-01-15",34.59,35.1,33.425,34.86,3974800.0],["2025-01-16",34.24,34.912,32.51,32.56,5178700.0],["2025-01-17",32.94,34.24,32.56,32.65,4392400.0],["2025-01-21",32.87,33.99,30.56,32.87,7745600.0],["2025-01-22",33.36,35.41,33.33,34.05,4443800.0],["2025-01-23",33.85,35.11,32.52,34.94,3994700.0],["2025-01-24",34.56,35.97,34.19,34.5,3476900.0],["2025-01-27",33.87,34.68,32.9,33.46,2745600.0],["2025-01-28",33.98,34.74,32.77,34.32,2367100.0],["2025-01-29",34.0,34.6,33.17,33.43,1637900.0],["2025-01-30",34.07,34.29,33.3,33.69,2474200.0],["2025-01-31",34.24,34.78,32.28,32.75,3998000.0],["2025-02-03",31.38,32.4,31.13,31.52,3929100.0],["2025-02-04",31.52,34.07,30.9,32.37,6372200.0],["2025-02-05",32.75,33.9,32.37,33.5,4857500.0],["2025-02-06",31.02,33.4,29.9,31.46,9339000.0],["2025-02-07",31.4,32.88,30.8,32.56,4829900.0],["2025-02-10",32.74,32.74,29.905,30.17,5415600.0],["2025-02-11",29.45,29.99,29.081,29.96,4681000.0],["2025-02-12",29.45,30.3,29.16,29.32,2711700.0],["2025-02-13",29.81,30.12,28.64,29.5,3666600.0],["2025-02-14",29.6,30.88,29.5,30.48,3282000.0],["2025-02-18",30.53,30.7,29.25,29.26,2472400.0],["2025-02-19",29.24,34.37,28.9,32.29,8648300.0],["2025-02-20",32.11,33.24,31.13,31.63,4726200.0],["2025-02-21",31.83,36.39,31.5,34.07,15765900.0],["2025-02-24",33.9,34.11,29.014,29.2,8935400.0],["2025-02-25",29.5,29.6,27.5,28.32,5844600.0],["2025-02-26",28.4,29.33,27.2,27.82,3558900.0],["2025-02-27",28.14,29.53,27.88,28.67,3981100.0],["2025-02-28",28.11,29.29,28.04,28.87,3131600.0],["2025-03-03",28.55,29.1,25.35,25.7,7313100.0],["2025-03-04",25.052,28.28,24.408,28.09,5788900.0],["2025-03-05",28.18,28.3,26.97,27.94,3190200.0],["2025-03-06",27.78,30.555,27.71,28.68,4299900.0],["2025-03-07",28.2,29.45,27.62,29.1,2621700.0],["2025-03-10",28.57,30.325,27.901,27.96,3061200.0],["2025-03-11",26.262,26.81,24.44,26.52,7556500.0],["2025-03-12",27.69,30.14,27.59,29.55,7553100.0],["2025-03-13",29.3,30.65,29.06,29.73,5286600.0],["2025-03-14",30.125,31.48,29.71,30.89,4584700.0],["2025-03-17",30.82,31.07,29.813,29.83,3268100.0],["2025-03-18",29.55,29.95,28.43,29.46,3351300.0],["2025-03-19",29.26,30.17,29.03,30.07,2369600.0],["2025-03-20",29.84,30.75,28.33,28.35,2774900.0],["2025-03-21",28.0,29.01,27.7,28.95,3488000.0],["2025-03-24",29.09,29.6,28.2,29.28,2722100.0],["2025-03-25",29.51,29.56,27.76,27.98,2435100.0],["2025-03-26",28.0,28.19,25.8,26.34,4300400.0],["2025-03-27",26.33,27.23,26.09,26.13,2502900.0],["2025-03-28",25.98,26.23,25.21,25.65,1978100.0],["2025-03-31",24.46,24.5,23.27,24.15,4170700.0],["2025-04-01",24.15,24.54,23.29,23.91,3671900.0],["2025-04-02",23.48,25.75,23.46,25.68,4424800.0],["2025-04-03",24.44,25.88,24.07,24.22,4450200.0],["2025-04-04",23.41,23.66,21.53,22.62,6597400.0],["2025-04-07",20.79,23.0,20.27,21.28,5695000.0],["2025-04-08",22.35,22.74,19.584,19.98,6096700.0],["2025-04-09",19.63,23.64,18.92,23.1,8282000.0],["2025-04-10",22.0,22.49,20.41,21.52,4495800.0],["2025-04-11",21.62,22.41,21.21,22.22,2963800.0],["2025-04-14",26.945,27.09,23.571,24.57,9176800.0],["2025-04-15",24.55,24.64,22.61,23.11,3841200.0],["2025-04-16",22.66,23.83,22.52,23.6,3366900.0],["2025-04-17",22.04,24.12,21.23,23.94,5042400.0],["2025-04-21",23.83,24.683,23.3,23.72,2724700.0],["2025-04-22",24.04,25.54,24.0,25.48,3562000.0],["2025-04-23",26.09,26.95,25.7,25.79,4251200.0],["2025-04-24",26.09,26.85,24.87,25.66,3532000.0],["2025-04-25",25.14,25.4,24.36,24.99,3961000.0],["2025-04-28",25.11,26.42,24.32,25.94,3460900.0],["2025-04-29",27.05,29.68,26.571,27.94,10769900.0],["2025-04-30",27.48,29.02,27.06,28.87,5243600.0],["2025-05-01",28.91,29.01,27.69,28.615,3465500.0],["2025-05-02",29.19,30.28,29.09,29.36,4448800.0],["2025-05-05",29.07,29.73,28.7,29.49,3153000.0],["2025-05-06",29.06,29.08,26.73,27.01,4029500.0],["2025-05-07",27.155,27.66,26.9,27.56,3399200.0],["2025-05-08",27.51,28.65,26.37,27.85,3602500.0],["2025-05-09",27.97,28.73,27.45,27.55,1738000.0],["2025-05-12",28.27,28.98,27.68,28.3,3771600.0],["2025-05-13",28.25,28.28,26.81,27.735,3131500.0],["2025-05-14",27.85,28.2,25.88,26.57,3807300.0],["2025-05-15",26.48,27.44,26.185,27.4,2316600.0],["2025-05-16",27.89,29.14,27.86,28.43,3239400.0],["2025-05-19",27.69,28.145,26.94,27.5,2449400.0],["2025-05-20",27.66,29.11,27.29,28.67,2388200.0],["2025-05-21",28.4,28.719,26.905,27.25,2536600.0],["2025-05-22",27.0,27.85,26.8,27.73,1913000.0],["2025-05-23",27.0,27.49,26.84,26.98,1809800.0],["2025-05-27",27.17,27.725,26.66,27.18,2851600.0],["2025-05-28",27.15,28.33,27.02,27.13,2528900.0],["2025-05-29",27.55,28.32,27.11,28.16,2511100.0],["2025-05-30",27.72,27.735,26.55,26.8,2851200.0],["2025-06-02",26.85,27.37,25.8,26.12,3221200.0],["2025-06-03",26.33,26.805,25.75,26.61,2517500.0],["2025-06-04",26.74,27.55,26.43,27.0,1759700.0],["2025-06-05",26.79,27.9,26.01,27.04,2792100.0],["2025-06-06",27.24,28.22,27.088,27.83,2366100.0],["2025-06-09",28.62,28.64,26.72,27.57,3627500.0],["2025-06-10",27.89,29.84,27.7,29.14,5176600.0],["2025-06-11",29.42,30.17,28.72,28.95,3795900.0],["2025-06-12",28.52,28.98,28.16,28.58,2471700.0],["2025-06-13",27.94,28.19,25.611,26.08,6095500.0],["2025-06-16",26.5,27.13,25.9,26.96,2995200.0],["2025-06-17",26.69,27.01,26.0,26.43,2266800.0],["2025-06-18",26.38,26.85,25.8,26.28,2281800.0],["2025-06-20",26.3,26.66,25.56,26.01,2956500.0],["2025-06-23",25.76,25.96,23.8,24.86,6869800.0],["2025-06-24",25.3,27.31,24.86,26.95,4426200.0],["2025-06-25",27.11,27.39,25.78,27.09,4176300.0],["2025-06-26",27.31,28.85,27.15,28.17,5369100.0],["2025-06-27",28.0,28.085,26.2,26.52,6324800.0],["2025-06-30",27.2,28.2,26.48,26.5,4402100.0],["2025-07-01",26.35,27.525,25.8,26.67,3691100.0],["2025-07-02",26.8,28.8,26.583,27.72,4101100.0],["2025-07-03",27.86,28.29,27.59,28.19,2383500.0],["2025-07-07",27.95,28.24,27.1,27.51,2903600.0],["2025-07-08",27.72,30.75,27.65,30.19,5966100.0],["2025-07-09",30.6,31.52,29.79,30.4,5632600.0],["2025-07-10",30.9,31.57,29.757,31.29,3252600.0],["2025-07-11",30.95,31.23,30.165,31.11,2832300.0],["2025-07-14",30.772,32.1,30.365,31.63,3467800.0],["2025-07-15",31.75,31.75,30.6,30.7,2457300.0],["2025-07-16",31.35,31.94,30.67,31.63,2636300.0],["2025-07-17",32.2,32.75,31.918,32.07,3229600.0],["2025-07-18",32.16,33.16,31.275,32.01,3394500.0],["2025-07-21",32.56,33.61,31.81,31.94,3618300.0],["2025-07-22",32.1,32.59,31.63,32.1,2813400.0],["2025-07-23",32.65,34.4,32.16,33.4,5903400.0],["2025-07-24",31.5,34.669,31.217,33.5,7802300.0],["2025-07-25",33.83,35.215,33.53,34.42,5179800.0],["2025-07-28",35.145,35.4,33.0,33.2,3801000.0],["2025-07-29",32.87,33.88,32.02,32.91,3828500.0],["2025-07-30",33.26,34.6,33.125,33.71,3333100.0],["2025-07-31",33.14,34.01,32.3,32.57,3766300.0],["2025-08-01",32.0,33.57,31.801,32.68,3355000.0],["2025-08-04",33.0,34.02,32.585,33.98,2953200.0],["2025-08-05",33.94,34.73,33.5,34.03,2703900.0],["2025-08-06",34.075,34.125,31.3,31.88,3622000.0],["2025-08-07",34.31,36.07,32.92,35.56,8544900.0],["2025-08-08",35.69,38.29,35.56,37.89,7016000.0],["2025-08-11",38.75,40.13,37.302,38.19,6856900.0],["2025-08-12",38.14,40.18,37.75,39.86,4006800.0],["2025-08-13",40.53,41.68,39.88,41.27,4524100.0],["2025-08-14",40.3,41.31,39.35,40.24,5861300.0],["2025-08-15",40.46,41.09,39.4,40.03,3309100.0],["2025-08-18",40.38,42.23,40.35,42.09,5098200.0],["2025-08-19",26.0,26.25,23.21,24.36,64601000.0],["2025-08-20",24.605,26.74,24.53,25.69,23763200.0],["2025-08-21",25.665,25.75,24.57,25.66,9018400.0],["2025-08-22",25.38,26.65,24.96,26.0,10593700.0],["2025-08-25",25.83,26.47,25.07,25.85,8603800.0],["2025-08-26",25.5,26.12,24.77,26.04,7298600.0],["2025-08-27",26.0,27.5,25.86,26.62,7493300.0],["2025-08-28",26.87,28.05,26.7,27.58,5809300.0],["2025-08-29",27.59,28.14,26.82,27.05,3796100.0],["2025-09-02",27.0,27.515,26.13,27.49,4698500.0],["2025-09-03",27.13,28.26,26.52,26.83,4837900.0],["2025-09-04",26.55,27.04,25.89,26.53,4214500.0],["2025-09-05",26.48,27.29,25.77,26.98,5246500.0],["2025-09-08",26.72,26.84,25.33,25.48,6218400.0],["2025-09-09",25.26,25.43,24.92,25.27,3914900.0],["2025-09-10",25.46,26.04,24.82,25.87,6075800.0],["2025-09-11",25.85,26.5,25.63,25.74,4336500.0],["2025-09-12",25.88,25.89,24.8,24.81,4060200.0],["2025-09-15",24.71,24.95,23.84,24.085,6852700.0],["2025-09-16",24.125,24.16,23.53,23.69,4293900.0],["2025-09-17",23.61,24.135,22.959,23.09,5022100.0],["2025-09-18",23.41,26.12,23.06,26.04,8307600.0],["2025-09-19",26.12,26.429,25.16,25.4,7276800.0],["2025-09-22",25.35,27.485,24.52,26.25,7868500.0],["2025-09-23",26.45,26.635,24.95,24.97,4690800.0],["2025-09-24",25.07,26.96,24.78,26.63,5493000.0],["2025-09-25",26.4,26.4,25.055,25.09,4330500.0],["2025-09-26",25.24,25.65,24.88,25.57,3709800.0],["2025-09-29",25.55,26.46,25.29,25.81,3986300.0],["2025-09-30",25.72,26.55,25.04,26.28,5009300.0],["2025-10-01",26.35,27.4,26.17,27.37,4690300.0],["2025-10-02",27.66,27.9,27.09,27.88,3501700.0],["2025-10-03",28.23,29.85,28.095,29.72,5358800.0],["2025-10-06",30.55,32.64,30.5,32.28,7245400.0],["2025-10-07",32.5,32.86,31.33,31.535,5149300.0],["2025-10-08",31.93,34.305,31.66,32.37,5980000.0],["2025-10-09",33.53,35.45,33.4,34.98,7168900.0],["2025-10-10",35.75,35.925,33.17,33.56,6653000.0],["2025-10-13",34.02,34.414,33.12,33.91,3534500.0],["2025-10-14",32.868,34.09,32.21,33.05,3093800.0],["2025-10-15",33.62,35.66,33.62,35.12,5327700.0],["2025-10-16",35.55,36.8,34.16,34.73,4499000.0],["2025-10-17",32.9,34.89,32.76,33.535,4043600.0],["2025-10-20",34.55,34.92,33.53,33.75,3285300.0],["2025-10-21",33.78,34.0,32.285,32.98,2880100.0],["2025-10-22",32.63,32.99,30.85,31.42,4293100.0],["2025-10-23",35.44,36.11,33.2,33.92,8628600.0],["2025-10-24",35.0,35.25,33.0,34.42,4386400.0],["2025-10-27",34.93,35.95,33.75,35.93,3921600.0],["2025-10-28",35.77,36.04,34.61,34.93,2771100.0],["2025-10-29",35.19,36.45,34.84,35.22,3894500.0],["2025-10-30",36.55,39.57,36.5,38.17,7867300.0],["2025-10-31",38.5,38.88,36.941,38.08,3604100.0],["2025-11-03",38.11,38.72,35.51,36.0,3899000.0],["2025-11-04",36.74,38.0,34.615,34.63,6399800.0],["2025-11-05",34.565,37.19,34.15,36.47,3822500.0],["2025-11-06",36.01,38.02,35.62,37.27,5240000.0],["2025-11-07",35.86,37.5,34.67,36.77,4647800.0],["2025-11-10",38.228,38.77,36.49,37.77,4018500.0],["2025-11-11",37.66,40.69,37.06,40.6,5497600.0],["2025-11-12",42.215,43.15,40.0,40.78,5671000.0],["2025-11-13",40.5,40.883,38.4,39.0,3826600.0],["2025-11-14",37.26,40.3,37.24,39.11,3432300.0],["2025-11-17",38.07,38.75,36.86,38.22,3751000.0],["2025-11-18",37.125,38.335,36.66,37.76,3493700.0],["2025-11-19",38.05,38.12,35.39,36.04,4622800.0],["2025-11-20",37.02,37.37,34.19,34.27,3751500.0],["2025-11-21",34.03,34.93,32.9,34.26,2852200.0],["2025-11-24",34.3,34.86,33.354,34.65,2592000.0],["2025-11-25",34.54,35.51,33.44,35.46,2234800.0],["2025-11-26",35.65,36.58,35.42,36.27,2461000.0],["2025-11-28",36.45,36.83,36.08,36.81,1187000.0],["2025-12-01",36.27,36.27,34.44,34.55,2333400.0],["2025-12-02",34.64,35.42,33.85,33.88,2212500.0],["2025-12-03",34.1,35.845,33.81,35.41,2760100.0],["2025-12-04",35.1,39.99,34.8,38.57,5138300.0],["2025-12-05",38.34,39.48,38.05,38.55,2745900.0],["2025-12-08",38.51,39.08,36.25,37.98,5055000.0],["2025-12-09",37.86,38.35,37.06,37.28,1692500.0],["2025-12-10",37.15,37.74,36.49,37.53,1965400.0],["2025-12-11",36.68,38.15,36.68,37.21,2023000.0],["2025-12-12",37.06,38.5,36.51,37.08,2463700.0],["2025-12-15",36.77,37.163,35.95,36.15,1937700.0],["2025-12-16",35.852,36.15,35.0,35.72,1666000.0],["2025-12-17",35.78,36.381,34.08,34.3,2405300.0],["2025-12-18",34.31,35.1,33.92,33.95,1863300.0],["2025-12-19",34.01,35.83,33.89,35.19,3397500.0],["2025-12-22",35.0,35.8,34.84,35.4,1987200.0],["2025-12-23",35.61,36.99,35.1,36.41,2181200.0],["2025-12-24",36.68,37.83,36.22,37.35,1674000.0],["2025-12-26",37.25,37.44,36.0,37.18,1633200.0],["2025-12-29",36.74,37.09,36.13,36.46,1872500.0],["2025-12-30",36.46,36.66,35.21,35.32,2175100.0],["2025-12-31",35.14,35.5,34.67,35.18,2147500.0],["2026-01-02",35.54,36.175,34.881,35.42,1845000.0],["2026-01-05",35.2,35.205,31.85,32.14,8275600.0],["2026-01-06",31.88,33.28,31.56,32.3,3700800.0],["2026-01-07",32.5,33.35,31.73,32.38,3880200.0],["2026-01-08",32.3,32.3,31.59,31.65,3037500.0],["2026-01-09",32.35,32.94,31.79,31.99,2876200.0],["2026-01-12",32.33,32.33,31.04,31.76,2867900.0],["2026-01-13",31.69,31.82,29.536,30.69,5163800.0],["2026-01-14",30.69,36.0,30.56,34.34,6886700.0],["2026-01-15",34.36,34.9,31.86,31.88,4096500.0],["2026-01-16",31.98,34.283,31.71,33.92,3693400.0],["2026-01-20",32.78,34.06,32.56,33.52,2223000.0],["2026-01-21",33.625,33.98,32.42,33.38,2437600.0],["2026-01-22",33.45,34.985,33.26,34.09,3018100.0],["2026-01-23",33.81,34.41,32.05,32.22,2835600.0],["2026-01-26",31.93,32.72,31.489,31.73,2048400.0],["2026-01-27",31.75,32.14,31.2,31.4,1580900.0],["2026-01-28",31.49,31.49,30.07,30.41,2902100.0],["2026-01-29",30.275,30.81,29.918,30.24,2367300.0],["2026-01-30",30.34,30.59,28.95,29.04,3532300.0],["2026-02-02",28.65,30.25,28.55,29.92,2538300.0],["2026-02-03",30.4,30.8,28.56,29.41,2786400.0],["2026-02-04",29.53,29.655,28.01,29.56,3215200.0],["2026-02-05",28.11,28.64,25.77,26.29,5777700.0],["2026-02-06",27.51,28.47,26.89,28.44,3694700.0],["2026-02-09",28.69,29.67,27.861,29.3,2671800.0],["2026-02-10",29.1,29.7,28.635,28.75,1923900.0],["2026-02-11",28.52,28.98,27.165,28.55,4126600.0],["2026-02-12",33.745,34.38,30.18,30.49,8593900.0],["2026-02-13",30.72,31.0,28.75,29.0,2942200.0],["2026-02-17",29.365,31.19,28.8,30.45,2817000.0],["2026-02-18",30.3,31.216,29.85,30.15,2232000.0],["2026-02-19",29.97,31.19,29.718,31.1,2117000.0],["2026-02-20",30.69,31.2,30.19,31.03,1786000.0],["2026-02-23",32.6,35.73,32.5,34.46,5680900.0],["2026-02-24",33.652,34.56,33.25,33.75,2260500.0],["2026-02-25",33.44,34.375,33.08,33.12,1703000.0],["2026-02-26",33.1,33.23,31.62,32.97,2293600.0],["2026-02-27",32.16,33.91,32.13,33.84,2040300.0],["2026-03-02",33.0,33.96,32.97,33.34,2014200.0],["2026-03-03",32.81,33.0,31.39,31.93,1874700.0],["2026-03-04",32.12,32.63,31.66,32.14,1651000.0],["2026-03-05",31.75,32.16,30.19,31.51,3141600.0],["2026-03-06",30.89,33.2,30.46,32.98,2973900.0],["2026-03-09",32.87,33.8,32.51,33.61,1933600.0],["2026-03-10",33.5,35.39,33.5,34.66,2978800.0],["2026-03-11",34.8,35.8,33.91,35.76,3298800.0],["2026-03-12",35.9,36.21,34.57,35.47,2144100.0],["2026-03-13",35.95,37.5,35.25,35.63,2783100.0],["2026-03-16",35.3,36.63,35.08,36.01,1817700.0],["2026-03-17",35.79,36.35,35.13,35.53,1511100.0],["2026-03-18",35.26,35.39,33.251,33.55,3511600.0],["2026-03-19",33.0,34.5,32.7,33.92,1938000.0],["2026-03-20",33.62,34.38,31.49,32.33,3523600.0],["2026-03-23",32.34,33.59,32.32,32.55,2281900.0],["2026-03-24",32.375,32.76,31.714,32.17,2290300.0],["2026-03-25",32.48,33.755,32.48,33.2,1907000.0],["2026-03-26",32.575,34.79,32.32,34.25,2561400.0],["2026-03-27",33.99,34.249,32.301,32.52,2251600.0],["2026-03-30",32.66,32.66,29.875,29.92,3189900.0],["2026-03-31",30.33,33.293,30.33,32.54,2762800.0],["2026-04-01",32.8,33.91,32.67,32.96,2240700.0],["2026-04-02",32.1,35.185,32.0,34.8,3602000.0],["2026-04-06",34.5,35.24,33.77,33.93,2394100.0],["2026-04-07",33.29,33.78,32.6,33.7,1490100.0],["2026-04-08",34.62,34.805,33.47,33.67,1794300.0],["2026-04-09",33.25,35.05,33.25,34.95,2064200.0],["2026-04-10",35.25,35.46,33.85,34.26,1735200.0],["2026-04-13",34.1,35.68,33.783,35.01,1962000.0],["2026-04-14",35.338,36.44,35.13,35.52,2150300.0],["2026-04-15",35.79,36.79,35.015,35.45,1690600.0],["2026-04-16",35.45,35.665,34.85,35.51,1512400.0],["2026-04-17",35.85,36.35,34.97,35.2,2478700.0],["2026-04-20",35.13,35.67,34.65,35.53,1827800.0],["2026-04-21",35.625,35.625,33.36,33.8,3307800.0],["2026-04-22",34.2,34.4,33.62,34.25,1610100.0],["2026-04-23",34.2,34.68,32.31,32.8,2521700.0],["2026-04-24",33.11,33.185,31.82,32.75,2038500.0],["2026-04-27",32.8,33.59,32.6,32.985,1534400.0],["2026-04-28",33.2,33.859,32.36,32.39,1843800.0],["2026-04-29",32.28,32.38,31.15,31.33,2949300.0],["2026-04-30",30.48,31.64,28.82,31.18,6609400.0],["2026-05-01",31.3,32.0,29.75,30.0,2879900.0],["2026-05-04",30.225,32.42,29.65,31.76,2852300.0],["2026-05-05",32.0,32.33,30.46,31.31,1974000.0],["2026-05-06",31.47,32.39,31.17,32.28,2288300.0],["2026-05-07",32.18,32.43,30.88,31.58,1928700.0],["2026-05-08",31.63,31.9,31.135,31.33,1448700.0],["2026-05-11",31.275,32.67,31.0,31.72,1960800.0],["2026-05-12",31.74,31.74,30.82,31.32,1328500.0],["2026-05-13",31.3,32.04,31.02,31.7,2275700.0],["2026-05-14",31.78,32.02,30.82,31.71,1434200.0],["2026-05-15",31.47,31.68,30.18,30.27,1770000.0],["2026-05-18",30.28,30.43,28.42,28.69,3346400.0],["2026-05-19",28.69,28.936,28.16,28.4,1802400.0],["2026-05-20",28.72,29.675,28.61,29.44,1641600.0],["2026-05-21",29.18,30.78,28.8,30.68,2004700.0],["2026-05-22",30.58,30.92,30.29,30.89,1222200.0],["2026-05-26",30.92,31.0,30.04,30.8,2409600.0],["2026-05-27",31.3,32.25,30.75,31.66,1751200.0],["2026-05-28",31.97,32.44,31.435,32.19,1457200.0],["2026-05-29",32.25,33.16,31.81,32.74,1746000.0],["2026-06-01",32.06,32.35,31.265,31.27,1490100.0],["2026-06-02",30.9,31.045,29.17,29.29,2761500.0],["2026-06-03",29.385,29.8,29.06,29.33,1467700.0],["2026-06-04",29.57,30.18,29.376,29.78,1726000.0],["2026-06-05",29.57,29.81,28.035,28.45,2738700.0],["2026-06-08",28.75,29.6,28.395,29.24,2096400.0],["2026-06-09",29.76,30.1,28.3,29.23,2252100.0],["2026-06-10",28.61,29.092,27.61,27.75,2739100.0],["2026-06-11",27.6,28.9,27.16,28.61,2667200.0],["2026-06-12",28.5,29.28,28.49,28.75,1175800.0],["2026-06-15",29.14,29.933,29.04,29.63,1176700.0],["2026-06-16",29.5,30.31,29.0,29.65,1375700.0],["2026-06-17",30.0,31.27,29.6,30.29,1887700.0],["2026-06-18",30.49,31.6,30.161,30.38,3395700.0],["2026-06-22",30.52,32.896,30.52,32.37,3323600.0],["2026-06-23",31.76,35.9,31.76,34.81,6218300.0],["2026-06-24",35.63,38.08,35.03,37.87,5579500.0],["2026-06-25",38.0,39.45,36.84,36.99,4342400.0],["2026-06-26",36.355,38.48,36.13,38.04,3782600.0],["2026-06-29",38.04,39.64,37.41,39.54,2888600.0],["2026-06-30",39.54,41.4,38.95,39.01,3106900.0],["2026-07-01",38.945,39.665,36.96,37.48,3109100.0],["2026-07-02",37.9,38.87,36.69,37.44,2487300.0],["2026-07-06",37.1,38.87,37.1,38.71,2122615.615588],["2026-07-07",39.09,42.79,38.68,42.13,4350600.191145],["2026-07-08",41.86,42,38.8401,39.96,3338665.437231],["2026-07-09",39.85,41.21,39.2001,41.14,1722342.431047],["2026-07-10",41.14,41.14,38.18,38.86,2158729.628938],["2026-07-13",38.01,38.7,37.11,38.12,2005260.081156],["2026-07-14",37.91,38.56,37.2505,37.97,1309454.021211],["2026-07-15",37.792,38.3726,37.25,37.81,1227621.656429],["2026-07-16",37.7,38.15,35.86,36.37,1527194.045003],["2026-07-17",35.79,37.63,35.29,37.08,1921418.691595],["2026-07-20",37.19,38.0999,36.36,36.38,1908318.370749],["2026-07-21",36.29,38.08,36.0212,37.95,1786337.78509],["2026-07-22",37.67,38.16,37.05,37.31,1347559.325351],["2026-07-23",36.65,36.81,35.36,35.39,3244026.22695],["2026-07-24",35.54,35.77,34.39,34.79,1836831.754661],["2026-07-27",35.41,36.12,34.64,34.87,1889487.071537],["2026-07-28",34.67,34.8104,32.72,33.86,2325311.127245],["2026-07-29",33.86,34.01,32.84,33.43,2897345.831035],["2026-07-30",33.52,33.61,30.8,33.11,3501455.671109],["2026-07-31",33.4,33.7499,31.48,31.74,1861656.132734],["2026-08-03",31.68,32.73,31.28,32.61,1595184.443845],["2026-08-04",32.95,33.62,32.5808,32.94,1695398.983166],["2026-08-05",33.19,34.08,32.9603,33.51,1957465.13122],["2026-08-06",33.5,34.2,33.1,33.3,1301050.400726],["2026-08-07",33.82,34.33,33.21,34.26,1398191.266899],["2026-08-10",33.93,34.69,33.8001,34.69,691477.766448],["2026-08-11",34.71,34.85,33.62,33.8,1009678.232095],["2026-08-12",34.07,34.735,33.5,34.02,1456352.32112],["2026-08-13",33.86,33.9712,32.53,32.94,3704082.507225],["2026-08-14",32.56,33.28,32.3346,33.19,1178141.175982]]}