{"t":"AAOI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-09-26",10.0,10.09,9.37,9.96,946000.0],["2013-09-27",10.44,10.44,10.0,10.1,253300.0],["2013-09-30",10.0,10.18,9.71,10.0,84900.0],["2013-10-01",9.95,10.02,9.92,10.0,74500.0],["2013-10-02",9.99,10.0,9.89,9.97,94000.0],["2013-10-03",10.0,10.01,9.8,10.0,72400.0],["2013-10-04",10.1,10.2,9.82,10.2,109800.0],["2013-10-07",10.4,10.4,10.06,10.18,52700.0],["2013-10-08",10.2,10.2,10.1,10.12,13900.0],["2013-10-09",10.14,10.21,10.14,10.15,14800.0],["2013-10-10",10.5,10.55,10.01,10.2,80300.0],["2013-10-11",10.31,10.41,10.15,10.18,23700.0],["2013-10-14",9.51,10.05,9.07,10.0,64400.0],["2013-10-15",9.78,10.29,9.77,10.18,10200.0],["2013-10-16",10.28,10.28,10.01,10.25,7100.0],["2013-10-17",10.09,10.55,10.0,10.44,63100.0],["2013-10-18",10.49,12.0,10.48,11.01,154200.0],["2013-10-21",12.98,13.0,11.55,12.9,252600.0],["2013-10-22",13.0,13.5,12.67,13.13,321200.0],["2013-10-23",12.99,13.41,12.9,13.11,65000.0],["2013-10-24",13.1,13.49,12.45,12.61,74700.0],["2013-10-25",12.45,12.8,12.26,12.36,130200.0],["2013-10-28",12.25,12.38,11.53,11.87,67800.0],["2013-10-29",11.91,13.18,11.91,13.06,180100.0],["2013-10-30",13.05,13.18,11.6,12.55,133500.0],["2013-10-31",12.65,13.02,12.55,12.68,89300.0],["2013-11-01",12.87,12.95,12.29,12.76,46400.0],["2013-11-04",12.85,13.0,12.85,13.0,67700.0],["2013-11-05",12.85,13.0,12.75,13.0,29200.0],["2013-11-06",12.5,13.31,12.5,13.12,99900.0],["2013-11-07",13.0,13.48,12.75,13.0,75100.0],["2013-11-08",12.9,12.99,12.42,12.8,88200.0],["2013-11-11",12.8,13.06,12.69,12.9,17200.0],["2013-11-12",12.92,13.1,12.86,13.0,12200.0],["2013-11-13",12.88,12.99,12.52,12.62,13500.0],["2013-11-14",12.51,12.58,12.21,12.39,20900.0],["2013-11-15",12.39,12.69,12.25,12.66,16500.0],["2013-11-18",12.52,12.78,12.2,12.21,79900.0],["2013-11-19",12.34,12.49,12.24,12.43,10400.0],["2013-11-20",12.49,12.57,12.31,12.5,22000.0],["2013-11-21",12.5,12.56,12.38,12.56,27200.0],["2013-11-22",12.58,12.58,12.31,12.57,39300.0],["2013-11-25",12.57,12.8,12.57,12.57,59600.0],["2013-11-26",12.64,12.64,12.23,12.63,46600.0],["2013-11-27",12.5,12.99,12.24,12.96,36200.0],["2013-11-29",12.96,13.24,12.25,13.19,54600.0],["2013-12-02",13.07,13.27,12.58,12.58,18600.0],["2013-12-03",12.61,13.0,12.2,12.31,47300.0],["2013-12-04",12.38,12.91,12.3,12.89,75000.0],["2013-12-05",12.75,13.2,12.75,13.12,126000.0],["2013-12-06",13.16,14.74,13.16,14.37,192100.0],["2013-12-09",14.71,15.84,14.5,14.88,195100.0],["2013-12-10",14.73,15.75,14.73,15.59,100600.0],["2013-12-11",15.6,16.61,15.51,15.81,127900.0],["2013-12-12",16.0,16.1,14.69,15.14,97400.0],["2013-12-13",15.26,15.96,14.29,14.78,68800.0],["2013-12-16",14.93,15.87,14.71,15.48,92400.0],["2013-12-17",15.51,15.83,14.89,15.14,77500.0],["2013-12-18",15.15,15.43,14.85,15.2,77200.0],["2013-12-19",15.2,15.65,14.75,15.39,80800.0],["2013-12-20",15.06,15.32,14.5,14.8,693700.0],["2013-12-23",14.72,15.03,14.72,14.93,32400.0],["2013-12-24",14.9,15.19,14.85,15.02,51900.0],["2013-12-26",15.02,15.05,14.88,14.97,22700.0],["2013-12-27",15.0,15.08,14.85,14.89,66800.0],["2013-12-30",14.85,15.0,14.67,14.98,37200.0],["2013-12-31",15.0,15.1,14.71,15.01,83900.0],["2014-01-02",14.88,14.92,14.61,14.63,22500.0],["2014-01-03",14.63,14.75,14.26,14.35,47300.0],["2014-01-06",14.35,14.49,14.1,14.33,64100.0],["2014-01-07",14.89,14.89,14.35,14.74,49300.0],["2014-01-08",14.75,14.82,14.5,14.66,37600.0],["2014-01-09",14.65,14.65,14.01,14.16,42600.0],["2014-01-10",14.16,14.32,13.58,14.0,48200.0],["2014-01-13",13.83,14.06,13.69,13.7,43300.0],["2014-01-14",13.72,14.13,13.59,13.88,116600.0],["2014-01-15",14.0,14.11,13.59,13.97,63600.0],["2014-01-16",13.9,14.56,13.85,14.29,71400.0],["2014-01-17",14.15,14.5,14.15,14.42,45000.0],["2014-01-21",14.35,14.48,14.1,14.15,14900.0],["2014-01-22",14.11,14.33,13.92,14.15,41600.0],["2014-01-23",13.84,14.36,13.6,13.73,38100.0],["2014-01-24",13.46,13.59,13.0,13.39,117200.0],["2014-01-27",13.5,13.81,13.4,13.72,33900.0],["2014-01-28",13.85,14.19,13.76,13.84,44000.0],["2014-01-29",13.63,13.82,13.57,13.61,26100.0],["2014-01-30",13.67,14.41,13.67,14.0,72700.0],["2014-01-31",13.88,13.96,13.4,13.63,37600.0],["2014-02-03",13.7,14.36,13.45,13.61,116600.0],["2014-02-04",13.69,13.86,13.6,13.68,26800.0],["2014-02-05",13.56,13.64,13.12,13.14,39700.0],["2014-02-06",13.23,13.33,13.11,13.16,30500.0],["2014-02-07",12.9,13.07,12.38,13.07,49000.0],["2014-02-10",13.12,13.25,12.75,13.12,31300.0],["2014-02-11",13.19,13.35,12.78,12.79,22400.0],["2014-02-12",12.87,12.99,12.49,12.52,39100.0],["2014-02-13",12.0,12.62,11.19,12.54,64100.0],["2014-02-14",12.5,14.19,12.5,14.0,78500.0],["2014-02-18",14.1,14.11,13.61,13.66,109100.0],["2014-02-19",13.52,15.16,13.5,15.02,101300.0],["2014-02-20",15.5,18.75,15.5,17.98,469000.0],["2014-02-21",17.64,20.75,17.64,20.67,358800.0],["2014-02-24",20.5,21.12,19.1,20.1,297900.0],["2014-02-25",20.2,20.99,19.47,20.0,126500.0],["2014-02-26",20.35,20.57,19.61,19.79,95600.0],["2014-02-27",19.7,20.0,18.94,19.2,196200.0],["2014-02-28",23.55,24.96,21.66,23.66,488100.0],["2014-03-03",22.88,25.49,22.01,25.11,270100.0],["2014-03-04",25.02,25.39,24.05,24.64,217000.0],["2014-03-05",24.74,25.37,24.27,25.15,163300.0],["2014-03-06",25.0,26.45,24.93,26.36,223800.0],["2014-03-07",25.85,25.85,24.4,25.29,165800.0],["2014-03-10",25.31,27.52,25.05,27.42,108800.0],["2014-03-11",27.67,28.01,26.18,26.32,83500.0],["2014-03-12",26.26,26.96,26.15,26.46,124900.0],["2014-03-13",26.95,27.22,26.0,26.2,174100.0],["2014-03-14",26.07,26.3,25.05,25.4,88100.0],["2014-03-17",25.55,26.5,25.12,25.75,119500.0],["2014-03-18",25.68,25.92,24.8,25.51,174800.0],["2014-03-19",25.48,26.45,24.62,26.34,160800.0],["2014-03-20",25.08,27.0,25.0,25.7,1383700.0],["2014-03-21",25.68,26.03,25.05,25.47,234500.0],["2014-03-24",26.01,26.15,24.84,25.81,213300.0],["2014-03-25",26.0,26.75,24.92,25.43,209600.0],["2014-03-26",25.5,25.74,23.98,24.27,468900.0],["2014-03-27",24.29,25.23,23.61,24.95,367500.0],["2014-03-28",25.0,25.35,24.06,24.96,274700.0],["2014-03-31",24.7,24.84,24.5,24.67,511700.0],["2014-04-01",24.55,24.55,23.68,24.36,405600.0],["2014-04-02",24.4,24.58,23.6,24.29,319400.0],["2014-04-03",24.29,24.57,23.4,23.56,234100.0],["2014-04-04",23.64,23.64,22.22,22.38,329500.0],["2014-04-07",22.19,22.52,20.74,20.99,304800.0],["2014-04-08",20.07,22.14,20.0,21.99,396900.0],["2014-04-09",21.94,23.64,21.94,23.3,352200.0],["2014-04-10",23.0,23.13,21.26,21.79,394100.0],["2014-04-11",21.57,22.1,20.42,20.73,227600.0],["2014-04-14",20.84,21.75,20.65,21.53,158500.0],["2014-04-15",21.51,21.7,20.84,21.51,206800.0],["2014-04-16",21.5,22.97,21.25,22.7,121200.0],["2014-04-17",22.7,23.9,22.36,23.61,216700.0],["2014-04-21",23.65,24.0,23.16,23.39,107200.0],["2014-04-22",23.34,23.95,23.04,23.85,250600.0],["2014-04-23",23.81,24.24,23.43,23.63,227600.0],["2014-04-24",23.79,23.79,23.09,23.51,216500.0],["2014-04-25",23.34,23.8,23.01,23.55,205000.0],["2014-04-28",23.53,24.25,22.188,22.68,192400.0],["2014-04-29",22.6,23.09,22.13,22.84,92800.0],["2014-04-30",22.76,22.76,22.07,22.5,189400.0],["2014-05-01",22.56,22.57,21.55,21.97,234400.0],["2014-05-02",21.92,22.14,21.35,21.81,129800.0],["2014-05-05",21.7,21.77,20.88,21.45,115700.0],["2014-05-06",21.4,21.46,20.89,20.9,133200.0],["2014-05-07",21.05,21.05,19.51,20.0,307500.0],["2014-05-08",19.5,20.01,18.01,19.0,222000.0],["2014-05-09",18.03,18.88,15.52,17.57,1153800.0],["2014-05-12",17.57,17.64,17.08,17.44,276500.0],["2014-05-13",17.4,17.95,17.21,17.26,176000.0],["2014-05-14",17.17,17.5,16.93,17.22,179800.0],["2014-05-15",17.43,18.48,17.34,18.15,303300.0],["2014-05-16",18.04,18.294,17.67,18.15,135500.0],["2014-05-19",17.99,19.6,17.99,19.28,235700.0],["2014-05-20",19.24,19.24,18.02,18.15,141500.0],["2014-05-21",18.11,19.655,17.81,18.35,117700.0],["2014-05-22",18.35,19.04,18.016,18.66,106600.0],["2014-05-23",18.7,18.88,18.32,18.76,60000.0],["2014-05-27",18.78,19.38,18.56,19.1,81700.0],["2014-05-28",19.38,20.58,19.38,20.39,208600.0],["2014-05-29",20.49,22.05,20.48,21.63,346700.0],["2014-05-30",21.52,21.8,20.8,21.41,244300.0],["2014-06-02",21.36,21.5,20.02,20.5,177800.0],["2014-06-03",20.34,20.8,19.99,20.13,147300.0],["2014-06-04",20.08,20.69,19.7,20.34,107300.0],["2014-06-05",20.42,20.97,20.31,20.9,152000.0],["2014-06-06",20.93,21.17,20.76,21.12,115000.0],["2014-06-09",21.03,21.44,20.73,21.39,91600.0],["2014-06-10",21.23,22.32,21.02,22.28,201200.0],["2014-06-11",22.1,22.42,21.691,22.33,194600.0],["2014-06-12",22.2,22.45,21.87,22.3,160700.0],["2014-06-13",22.01,22.01,21.27,21.86,113500.0],["2014-06-16",21.9,22.8,21.75,22.71,172200.0],["2014-06-17",22.61,22.81,21.66,21.78,203000.0],["2014-06-18",21.86,23.1,21.68,23.04,353000.0],["2014-06-19",23.13,23.2,22.41,23.15,238400.0],["2014-06-20",23.15,23.73,22.97,23.58,474500.0],["2014-06-23",23.57,23.57,22.85,23.06,237700.0],["2014-06-24",23.32,24.18,23.19,23.46,426600.0],["2014-06-25",23.26,23.85,22.93,23.25,267900.0],["2014-06-26",23.27,23.43,22.63,22.68,109700.0],["2014-06-27",22.75,23.215,21.88,22.92,1636000.0],["2014-06-30",22.96,23.32,22.35,23.2,163400.0],["2014-07-01",23.23,23.69,22.67,23.34,188100.0],["2014-07-02",23.35,23.51,23.05,23.2,129700.0],["2014-07-03",23.25,23.32,22.96,23.25,37100.0],["2014-07-07",23.1,23.2,22.12,22.24,98900.0],["2014-07-08",22.25,22.5,21.61,22.45,220300.0],["2014-07-09",22.48,23.38,22.22,22.97,213800.0],["2014-07-10",22.54,23.07,22.33,22.69,169100.0],["2014-07-11",22.76,23.64,22.49,23.38,263200.0],["2014-07-14",23.61,24.1,22.85,22.97,332500.0],["2014-07-15",23.05,23.4,22.696,23.36,196500.0],["2014-07-16",23.3,23.3,22.48,22.51,159300.0],["2014-07-17",22.43,22.99,21.07,21.46,258400.0],["2014-07-18",21.39,22.01,21.39,21.54,191000.0],["2014-07-21",21.5,22.67,21.5,22.32,97800.0],["2014-07-22",22.4,23.232,22.138,22.73,204100.0],["2014-07-23",22.71,23.08,21.01,21.35,206700.0],["2014-07-24",21.52,21.95,21.18,21.3,140700.0],["2014-07-25",21.06,21.06,19.53,20.42,409200.0],["2014-07-28",20.51,20.68,19.82,20.31,83800.0],["2014-07-29",20.3,20.3,19.11,19.16,204400.0],["2014-07-30",19.31,19.55,18.75,19.0,251600.0],["2014-07-31",18.72,18.99,17.99,18.0,199600.0],["2014-08-01",17.98,18.25,17.848,18.12,209000.0],["2014-08-04",19.0,20.13,18.75,19.23,363700.0],["2014-08-05",19.16,19.41,18.85,19.16,127400.0],["2014-08-06",18.99,19.7,18.8,19.54,148000.0],["2014-08-07",19.68,19.68,19.02,19.05,53700.0],["2014-08-08",19.0,19.17,18.14,18.2,183700.0],["2014-08-11",18.38,18.61,18.13,18.25,155700.0],["2014-08-12",18.16,18.23,16.83,16.98,311400.0],["2014-08-13",18.49,19.0,17.62,18.01,886400.0],["2014-08-14",18.1,18.406,17.52,18.03,234900.0],["2014-08-15",18.19,18.76,18.04,18.42,283300.0],["2014-08-18",18.61,19.0,18.29,18.89,300800.0],["2014-08-19",19.0,19.75,19.0,19.54,309600.0],["2014-08-20",19.48,19.93,19.3,19.56,169400.0],["2014-08-21",19.61,19.77,19.43,19.57,158600.0],["2014-08-22",19.42,19.59,19.04,19.23,112100.0],["2014-08-25",19.36,19.74,19.36,19.42,114000.0],["2014-08-26",19.5,19.6,19.34,19.58,106700.0],["2014-08-27",19.58,21.49,19.56,21.2,668900.0],["2014-08-28",21.17,22.26,21.06,21.67,374100.0],["2014-08-29",21.71,21.859,20.79,21.24,209400.0],["2014-09-02",21.2,21.2,20.0,20.51,345100.0],["2014-09-03",20.6,20.74,19.55,19.67,308100.0],["2014-09-04",19.6,20.74,19.53,20.49,230500.0],["2014-09-05",20.4,20.47,19.734,20.3,155300.0],["2014-09-08",20.25,20.56,19.87,20.02,133500.0],["2014-09-09",19.95,20.005,19.0,19.1,214900.0],["2014-09-10",19.12,19.55,18.75,19.21,101100.0],["2014-09-11",19.16,19.235,18.62,18.99,223900.0],["2014-09-12",18.93,19.17,18.25,18.9,321900.0],["2014-09-15",18.93,19.18,17.8,17.88,182700.0],["2014-09-16",17.76,18.113,17.6,17.87,231300.0],["2014-09-17",17.94,18.54,17.755,18.07,158800.0],["2014-09-18",18.18,18.56,18.1,18.51,153400.0],["2014-09-19",18.56,18.72,17.79,18.08,172000.0],["2014-09-22",17.94,17.94,17.03,17.1,165900.0],["2014-09-23",17.02,17.35,16.9,17.1,169200.0],["2014-09-24",17.16,17.9,17.0,17.77,167500.0],["2014-09-25",17.75,17.94,16.91,16.96,177700.0],["2014-09-26",17.05,17.1,16.57,16.81,230300.0],["2014-09-29",16.58,16.81,16.33,16.63,162900.0],["2014-09-30",16.65,16.79,15.61,16.1,534000.0],["2014-10-01",16.01,16.1,15.2,15.21,230700.0],["2014-10-02",15.22,15.52,14.37,15.19,531400.0],["2014-10-03",15.37,16.14,15.12,15.79,165200.0],["2014-10-06",15.86,16.0,14.63,14.67,263500.0],["2014-10-07",14.66,15.0,14.282,14.52,194600.0],["2014-10-08",14.49,14.98,14.07,14.7,184200.0],["2014-10-09",14.65,14.91,13.9,14.0,143300.0],["2014-10-10",14.0,14.03,13.0,13.07,415300.0],["2014-10-13",13.15,13.51,12.12,12.13,287800.0],["2014-10-14",12.37,13.46,12.14,13.4,715100.0],["2014-10-15",13.03,13.78,12.83,13.41,314200.0],["2014-10-16",13.03,15.35,13.03,15.1,472700.0],["2014-10-17",15.36,15.6,14.44,14.86,368700.0],["2014-10-20",14.81,15.13,14.53,14.89,218100.0],["2014-10-21",15.1,15.46,14.72,14.91,193900.0],["2014-10-22",15.0,15.31,14.69,14.73,233600.0],["2014-10-23",14.9,15.38,14.53,14.81,280700.0],["2014-10-24",14.82,15.6,14.82,15.22,327100.0],["2014-10-27",15.2,15.55,14.77,15.06,340400.0],["2014-10-28",15.2,15.58,15.145,15.34,231400.0],["2014-10-29",15.48,15.52,15.146,15.38,105900.0],["2014-10-30",15.4,15.49,15.11,15.25,189600.0],["2014-10-31",15.58,16.19,15.26,16.14,243700.0],["2014-11-03",16.1,16.66,15.955,16.2,217600.0],["2014-11-04",16.14,16.3,15.82,15.86,162900.0],["2014-11-05",15.82,16.09,15.3,15.85,169500.0],["2014-11-06",15.88,16.05,15.57,15.95,392100.0],["2014-11-07",15.93,16.28,15.43,15.73,286600.0],["2014-11-10",15.8,16.07,15.63,15.68,489300.0],["2014-11-11",13.0,13.93,11.51,11.74,3403100.0],["2014-11-12",11.71,12.35,11.7,12.32,997400.0],["2014-11-13",12.4,12.58,12.06,12.1,655800.0],["2014-11-14",12.03,12.342,12.0,12.17,276600.0],["2014-11-17",12.16,12.21,11.8,11.88,348700.0],["2014-11-18",11.9,12.7,11.9,12.61,550700.0],["2014-11-19",12.63,12.63,12.19,12.33,317700.0],["2014-11-20",12.25,12.65,12.03,12.61,390400.0],["2014-11-21",12.84,12.84,12.36,12.49,256300.0],["2014-11-24",12.51,12.62,12.24,12.34,400400.0],["2014-11-25",12.35,12.5,11.9,11.94,412500.0],["2014-11-26",11.86,11.99,11.35,11.62,690200.0],["2014-11-28",11.62,11.62,10.75,10.85,394500.0],["2014-12-01",10.8,11.01,10.17,10.27,807400.0],["2014-12-02",10.25,10.3,9.5,10.0,822500.0],["2014-12-03",9.97,10.2,9.86,10.15,316200.0],["2014-12-04",10.15,10.15,9.93,9.99,316300.0],["2014-12-05",10.05,10.33,9.93,10.14,401000.0],["2014-12-08",10.11,10.17,9.59,9.78,428700.0],["2014-12-09",9.59,10.25,9.38,10.25,368400.0],["2014-12-10",10.19,10.19,9.58,9.77,395100.0],["2014-12-11",9.85,10.177,9.65,9.94,306400.0],["2014-12-12",9.81,9.96,9.48,9.64,250500.0],["2014-12-15",9.69,9.89,9.26,9.48,288900.0],["2014-12-16",9.47,9.98,9.29,9.78,282600.0],["2014-12-17",9.77,10.2,9.67,10.11,192100.0],["2014-12-18",10.27,10.81,10.07,10.71,249700.0],["2014-12-19",10.66,10.84,10.04,10.64,246200.0],["2014-12-22",10.7,10.71,10.31,10.43,220100.0],["2014-12-23",10.56,10.84,10.45,10.8,276600.0],["2014-12-24",10.89,10.94,10.6,10.75,67000.0],["2014-12-26",10.73,10.73,10.34,10.63,109800.0],["2014-12-29",10.71,11.1,10.53,10.94,234300.0],["2014-12-30",10.87,11.18,10.87,11.01,156500.0],["2014-12-31",11.05,11.48,10.843,11.22,248400.0],["2015-01-02",11.28,11.28,10.72,10.79,184600.0],["2015-01-05",10.75,10.85,10.4,10.65,204700.0],["2015-01-06",10.65,10.69,10.15,10.25,183500.0],["2015-01-07",10.35,10.39,9.703,9.85,351500.0],["2015-01-08",9.99,10.23,9.84,9.96,214200.0],["2015-01-09",10.0,10.16,9.87,10.11,114700.0],["2015-01-12",10.06,10.06,9.57,9.7,159900.0],["2015-01-13",9.84,10.21,9.07,9.25,484100.0],["2015-01-14",9.01,9.12,8.51,8.8,557900.0],["2015-01-15",8.86,8.86,8.36,8.38,313700.0],["2015-01-16",8.35,8.7,8.17,8.59,210700.0],["2015-01-20",8.58,8.69,8.38,8.6,143900.0],["2015-01-21",8.62,8.89,8.56,8.74,144200.0],["2015-01-22",8.78,9.06,8.612,8.98,172500.0],["2015-01-23",9.0,9.47,8.96,9.21,180900.0],["2015-01-26",9.21,9.52,9.09,9.25,174200.0],["2015-01-27",9.12,9.49,9.05,9.41,194800.0],["2015-01-28",9.4,9.4,8.94,9.08,235500.0],["2015-01-29",9.16,9.3,8.9,9.2,246000.0],["2015-01-30",9.12,9.28,8.86,8.94,138200.0],["2015-02-02",8.97,8.97,8.63,8.71,132900.0],["2015-02-03",8.76,9.16,8.76,9.02,206500.0],["2015-02-04",9.03,9.3,8.78,9.15,161100.0],["2015-02-05",9.24,9.48,9.099,9.37,110300.0],["2015-02-06",9.42,9.71,9.36,9.6,111800.0],["2015-02-09",9.53,9.89,9.43,9.85,90600.0],["2015-02-10",9.88,10.29,9.64,10.2,166900.0],["2015-02-11",10.15,10.36,9.97,10.21,162800.0],["2015-02-12",10.27,10.775,10.105,10.2,310500.0],["2015-02-13",10.17,10.36,10.02,10.15,143800.0],["2015-02-17",10.15,10.375,10.08,10.25,215900.0],["2015-02-18",10.23,10.31,10.11,10.17,107200.0],["2015-02-19",10.12,10.29,10.05,10.21,152900.0],["2015-02-20",10.22,10.3,10.11,10.22,93700.0],["2015-02-23",10.21,10.235,9.97,10.06,216200.0],["2015-02-24",10.03,10.74,9.83,10.35,304000.0],["2015-02-25",10.4,10.811,9.98,10.51,316600.0],["2015-02-26",10.65,12.3,10.6,11.82,1558200.0],["2015-02-27",11.7,12.66,11.55,12.48,457600.0],["2015-03-02",12.5,13.35,12.455,13.27,665100.0],["2015-03-03",13.18,13.46,12.98,13.02,490400.0],["2015-03-04",12.99,12.99,12.53,12.88,303100.0],["2015-03-05",12.96,13.1,12.67,12.74,260500.0],["2015-03-06",12.72,12.97,12.39,12.41,266400.0],["2015-03-09",12.48,12.48,11.87,12.0,198100.0],["2015-03-10",11.91,12.28,11.9,12.12,140500.0],["2015-03-11",12.08,12.43,11.9,12.34,169700.0],["2015-03-12",12.39,12.98,12.33,12.95,237700.0],["2015-03-13",12.93,13.13,12.56,12.98,293600.0],["2015-03-16",13.01,13.09,12.5,12.73,238900.0],["2015-03-17",12.69,13.0,12.5,12.85,140700.0],["2015-03-18",12.76,13.4,12.67,13.27,225700.0],["2015-03-19",13.25,13.93,13.143,13.78,239600.0],["2015-03-20",13.89,14.008,13.534,13.8,244200.0],["2015-03-23",13.85,14.46,13.77,13.95,232200.0],["2015-03-24",14.0,14.219,13.9,14.08,149000.0],["2015-03-25",14.1,14.16,13.685,13.71,146100.0],["2015-03-26",13.71,13.72,13.12,13.32,241200.0],["2015-03-27",13.27,13.38,12.85,13.19,133300.0],["2015-03-30",13.3,14.05,13.272,13.89,182700.0],["2015-03-31",13.85,13.99,13.67,13.88,184400.0],["2015-04-01",13.83,13.89,13.16,13.43,192800.0],["2015-04-02",13.4,13.79,13.164,13.46,178700.0],["2015-04-06",13.46,13.79,13.0,13.69,140200.0],["2015-04-07",13.7,13.87,13.15,13.19,180600.0],["2015-04-08",13.24,13.55,13.2,13.28,118200.0],["2015-04-09",13.3,13.72,13.3,13.7,300500.0],["2015-04-10",13.75,13.75,13.26,13.45,204200.0],["2015-04-13",13.45,13.455,13.15,13.19,105000.0],["2015-04-14",13.24,13.46,12.75,13.02,529500.0],["2015-04-15",13.05,13.85,13.05,13.61,220600.0],["2015-04-16",13.63,14.73,13.63,14.53,299400.0],["2015-04-17",14.64,15.245,14.41,14.76,557000.0],["2015-04-20",14.8,15.04,14.6,14.76,219100.0],["2015-04-21",14.88,14.97,14.72,14.97,197000.0],["2015-04-22",14.94,14.97,14.26,14.6,157500.0],["2015-04-23",14.58,15.03,14.42,15.0,115400.0],["2015-04-24",14.96,15.09,14.58,14.85,122600.0],["2015-04-27",14.82,15.25,14.776,14.87,162900.0],["2015-04-28",14.81,15.15,14.642,15.1,146900.0],["2015-04-29",14.94,15.47,14.794,15.01,194900.0],["2015-04-30",14.73,14.75,13.753,14.28,614000.0],["2015-05-01",14.09,14.43,13.42,13.61,395400.0],["2015-05-04",13.58,14.25,13.36,13.67,165600.0],["2015-05-05",13.71,14.07,13.21,13.44,252600.0],["2015-05-06",13.52,13.69,13.283,13.65,234800.0],["2015-05-07",13.67,13.89,13.5,13.85,169400.0],["2015-05-08",14.5,15.4,14.0,15.14,566000.0],["2015-05-11",15.06,15.246,14.42,14.78,170600.0],["2015-05-12",14.8,14.89,14.37,14.81,140900.0],["2015-05-13",14.85,15.03,14.42,14.68,136700.0],["2015-05-14",14.85,14.92,14.63,14.72,131600.0],["2015-05-15",14.64,14.85,14.19,14.52,124300.0],["2015-05-18",14.48,14.95,14.46,14.8,166300.0],["2015-05-19",14.67,14.89,14.466,14.53,89500.0],["2015-05-20",14.65,15.16,14.53,15.16,220300.0],["2015-05-21",15.11,15.64,15.11,15.62,295100.0],["2015-05-22",15.68,16.96,15.45,16.67,613200.0],["2015-05-26",17.31,19.35,16.39,19.18,1411700.0],["2015-05-27",19.0,19.0,18.06,18.77,577200.0],["2015-05-28",18.65,18.95,17.33,18.01,431800.0],["2015-05-29",18.05,18.68,17.735,17.86,279400.0],["2015-06-01",17.79,18.25,17.36,17.85,294400.0],["2015-06-02",17.74,18.39,17.63,18.16,297400.0],["2015-06-03",18.32,18.73,18.01,18.6,261800.0],["2015-06-04",18.47,18.55,17.42,17.67,330600.0],["2015-06-05",17.67,18.22,17.22,18.21,189000.0],["2015-06-08",18.12,18.439,17.52,17.69,193000.0],["2015-06-09",17.77,17.89,17.1,17.54,165800.0],["2015-06-10",17.64,18.42,17.52,18.29,239600.0],["2015-06-11",18.25,18.63,18.02,18.31,143800.0],["2015-06-12",18.33,18.59,18.05,18.43,119000.0],["2015-06-15",18.23,19.28,17.93,19.05,327900.0],["2015-06-16",19.03,19.25,18.55,18.86,170100.0],["2015-06-17",18.98,19.18,18.42,18.66,150300.0],["2015-06-18",18.76,19.1,18.59,18.99,267500.0],["2015-06-19",18.74,18.89,17.05,18.36,607600.0],["2015-06-22",18.41,18.79,17.52,18.01,251100.0],["2015-06-23",18.07,18.47,17.93,17.99,104900.0],["2015-06-24",18.44,19.99,18.29,19.2,1158500.0],["2015-06-25",19.11,19.62,18.55,19.13,274300.0],["2015-06-26",19.18,19.76,18.16,18.71,557100.0],["2015-06-29",18.56,18.56,17.18,17.33,259400.0],["2015-06-30",17.5,18.025,17.22,17.36,148300.0],["2015-07-01",17.59,18.07,17.24,18.07,296700.0],["2015-07-02",17.96,17.96,17.02,17.06,326200.0],["2015-07-06",16.93,17.59,16.68,17.06,166100.0],["2015-07-07",17.15,17.426,15.88,17.19,314100.0],["2015-07-08",17.05,17.05,15.8,16.05,250200.0],["2015-07-09",16.28,16.56,15.54,16.19,193900.0],["2015-07-10",16.51,17.065,16.35,16.91,235000.0],["2015-07-13",19.26,20.93,18.63,19.96,1830200.0],["2015-07-14",19.85,20.33,19.335,19.7,456200.0],["2015-07-15",19.7,19.85,19.29,19.53,251800.0],["2015-07-16",19.3,19.54,18.835,19.28,499000.0],["2015-07-17",19.34,19.52,19.06,19.28,355000.0],["2015-07-20",19.25,19.59,18.07,18.58,270100.0],["2015-07-21",18.51,18.93,18.23,18.67,176600.0],["2015-07-22",18.51,18.81,17.95,18.31,171600.0],["2015-07-23",18.36,19.0,18.36,18.72,298900.0],["2015-07-24",18.71,18.92,18.4,18.55,198100.0],["2015-07-27",18.27,18.59,18.0,18.24,257800.0],["2015-07-28",18.41,18.46,17.43,18.42,209200.0],["2015-07-29",18.44,18.47,18.02,18.2,152000.0],["2015-07-30",18.15,18.68,18.05,18.56,206500.0],["2015-07-31",18.53,19.833,18.51,19.45,361400.0],["2015-08-03",19.59,19.79,18.6,19.02,291500.0],["2015-08-04",18.98,19.2,18.53,18.73,250000.0],["2015-08-05",19.1,19.55,18.86,19.0,435800.0],["2015-08-06",19.95,21.56,19.7,20.95,1646300.0],["2015-08-07",20.71,21.87,20.41,21.85,582000.0],["2015-08-10",21.87,22.23,21.41,21.99,520300.0],["2015-08-11",21.65,22.36,21.3,22.1,816900.0],["2015-08-12",21.8,22.49,21.55,22.38,489200.0],["2015-08-13",22.32,22.79,22.21,22.51,623900.0],["2015-08-14",22.38,22.756,21.75,22.11,326200.0],["2015-08-17",21.96,22.7,21.5,21.87,1874800.0],["2015-08-18",22.0,22.29,21.77,21.83,405500.0],["2015-08-19",21.63,22.0,21.24,21.72,338600.0],["2015-08-20",21.44,21.6,20.31,20.33,402100.0],["2015-08-21",19.8,20.23,19.58,19.89,458100.0],["2015-08-24",18.57,19.93,17.99,19.06,771400.0],["2015-08-25",19.76,19.99,19.05,19.18,431800.0],["2015-08-26",19.55,19.73,18.945,19.7,434500.0],["2015-08-27",19.79,20.76,19.6,20.49,350900.0],["2015-08-28",20.48,21.6,20.45,21.11,314600.0],["2015-08-31",21.0,21.21,20.51,20.61,422900.0],["2015-09-01",20.13,20.5,19.51,19.67,334300.0],["2015-09-02",20.04,20.48,19.68,20.47,295900.0],["2015-09-03",20.48,20.64,20.29,20.51,210300.0],["2015-09-04",20.23,20.55,20.09,20.17,217700.0],["2015-09-08",20.69,22.2,20.51,21.66,436600.0],["2015-09-09",22.0,22.4,20.66,20.77,363900.0],["2015-09-10",20.72,21.59,20.63,21.26,223300.0],["2015-09-11",21.0,21.16,19.773,20.32,354400.0],["2015-09-14",20.04,20.2,18.64,18.86,664900.0],["2015-09-15",18.86,19.13,18.64,19.01,352500.0],["2015-09-16",19.17,20.3,19.13,19.89,313400.0],["2015-09-17",19.82,20.09,19.53,19.57,239200.0],["2015-09-18",19.22,19.72,19.05,19.54,614400.0],["2015-09-21",19.62,19.8,18.87,19.72,274600.0],["2015-09-22",19.39,19.48,18.71,18.9,217600.0],["2015-09-23",18.98,19.32,18.55,18.78,202700.0],["2015-09-24",18.63,18.72,18.25,18.64,236900.0],["2015-09-25",18.89,19.12,17.5,17.64,386000.0],["2015-09-28",17.49,17.74,17.2,17.62,308200.0],["2015-09-29",17.69,18.2,16.67,16.89,365500.0],["2015-09-30",17.1,18.92,16.89,18.78,468700.0],["2015-10-01",18.74,18.79,17.7,18.04,348600.0],["2015-10-02",17.94,18.26,17.64,18.17,154800.0],["2015-10-05",18.44,19.45,18.4,19.44,233300.0],["2015-10-06",19.47,19.92,18.7,19.08,120400.0],["2015-10-07",19.29,19.83,18.86,19.81,203900.0],["2015-10-08",19.67,20.35,19.28,20.31,197700.0],["2015-10-09",20.29,20.61,20.04,20.1,206400.0],["2015-10-12",19.57,19.57,17.6,18.94,697800.0],["2015-10-13",18.91,18.91,18.31,18.37,256500.0],["2015-10-14",18.32,18.42,17.16,17.24,363000.0],["2015-10-15",17.41,18.94,17.4,18.91,251200.0],["2015-10-16",18.87,18.87,18.07,18.58,178200.0],["2015-10-19",18.43,18.57,17.51,17.9,263200.0],["2015-10-20",17.94,18.28,17.7,18.24,274200.0],["2015-10-21",18.38,18.65,17.875,17.94,172000.0],["2015-10-22",18.19,19.66,17.865,19.38,484000.0],["2015-10-23",19.53,19.95,19.06,19.76,370000.0],["2015-10-26",19.62,20.005,19.53,19.81,240200.0],["2015-10-27",19.73,20.67,19.47,20.45,512200.0],["2015-10-28",20.38,21.59,20.145,21.3,580500.0],["2015-10-29",20.74,21.0,20.24,20.41,428800.0],["2015-10-30",20.44,20.75,19.83,20.62,261400.0],["2015-11-02",20.62,21.18,20.09,20.33,550500.0],["2015-11-03",20.39,20.91,20.13,20.43,312200.0],["2015-11-04",20.1,20.215,17.75,18.31,1261200.0],["2015-11-05",18.22,18.73,17.32,17.73,732200.0],["2015-11-06",17.69,20.2,16.945,17.63,1311600.0],["2015-11-09",17.43,17.58,16.6,16.76,549800.0],["2015-11-10",16.74,16.97,16.51,16.91,470400.0],["2015-11-11",17.02,17.4,16.75,16.76,277100.0],["2015-11-12",16.59,16.713,15.99,16.11,379800.0],["2015-11-13",16.06,16.7,15.73,16.6,568700.0],["2015-11-16",16.67,17.19,16.35,16.93,421200.0],["2015-11-17",17.03,17.15,16.19,16.68,477800.0],["2015-11-18",16.7,16.7,16.12,16.64,389800.0],["2015-11-19",17.32,18.0,17.21,17.33,434200.0],["2015-11-20",17.39,18.25,17.32,17.96,425100.0],["2015-11-23",17.86,18.62,17.77,18.56,440900.0],["2015-11-24",18.37,18.877,18.34,18.52,224500.0],["2015-11-25",18.46,18.58,18.14,18.38,159600.0],["2015-11-27",18.46,18.75,18.11,18.56,129800.0],["2015-11-30",18.72,18.87,18.38,18.75,232900.0],["2015-12-01",18.78,18.85,18.13,18.83,337700.0],["2015-12-02",18.71,18.9,18.37,18.49,191900.0],["2015-12-03",18.5,18.8,17.75,17.82,281200.0],["2015-12-04",17.83,18.11,17.51,17.98,279600.0],["2015-12-07",17.97,17.97,17.33,17.43,224700.0],["2015-12-08",17.09,17.38,16.79,17.23,333400.0],["2015-12-09",17.13,17.71,17.0,17.47,259900.0],["2015-12-10",17.37,17.45,16.95,17.17,157100.0],["2015-12-11",16.84,17.06,16.57,16.73,213400.0],["2015-12-14",16.8,17.29,16.56,17.01,253800.0],["2015-12-15",17.18,17.18,16.5,16.77,233400.0],["2015-12-16",16.81,17.1,16.63,16.91,200800.0],["2015-12-17",16.93,17.16,16.84,16.87,244900.0],["2015-12-18",16.77,17.06,16.67,16.92,303900.0],["2015-12-21",17.14,17.36,16.85,17.0,263000.0],["2015-12-22",17.01,17.13,16.62,16.92,155900.0],["2015-12-23",16.99,17.25,16.92,17.12,188300.0],["2015-12-24",17.18,17.73,17.09,17.58,149300.0],["2015-12-28",17.52,17.6,16.95,17.56,230200.0],["2015-12-29",17.66,18.09,17.56,18.04,199100.0],["2015-12-30",17.97,18.26,17.8,17.8,128900.0],["2015-12-31",17.72,17.74,17.15,17.16,103200.0],["2016-01-04",16.96,17.1,16.28,16.29,385500.0],["2016-01-05",16.3,16.36,15.6,16.08,322600.0],["2016-01-06",15.7,16.11,15.688,16.05,258700.0],["2016-01-07",15.48,16.03,14.92,15.29,374300.0],["2016-01-08",15.42,15.69,14.65,14.79,222400.0],["2016-01-11",14.93,15.12,14.36,14.71,239700.0],["2016-01-12",14.93,15.1,14.31,14.93,207800.0],["2016-01-13",15.05,15.16,13.8,13.97,241800.0],["2016-01-14",14.05,14.53,13.62,14.16,259100.0],["2016-01-15",13.64,13.83,12.94,13.42,212800.0],["2016-01-19",13.6,13.82,12.15,12.61,472100.0],["2016-01-20",12.37,12.61,11.34,12.36,531900.0],["2016-01-21",12.43,13.05,12.22,12.93,214700.0],["2016-01-22",13.25,14.283,13.08,13.89,334200.0],["2016-01-25",13.81,14.25,13.14,13.31,190700.0],["2016-01-26",13.49,15.41,13.375,15.14,497400.0],["2016-01-27",15.47,16.39,15.245,16.28,542000.0],["2016-01-28",16.5,17.05,15.93,16.27,597200.0],["2016-01-29",16.26,16.66,15.87,16.37,227300.0],["2016-02-01",15.9,16.01,15.5,15.97,263800.0],["2016-02-02",15.65,15.8,15.26,15.41,278200.0],["2016-02-03",15.7,15.7,15.02,15.42,197600.0],["2016-02-04",15.3,16.38,15.3,16.15,226800.0],["2016-02-05",16.07,16.14,15.43,15.45,184600.0],["2016-02-08",15.22,15.22,13.96,14.68,360300.0],["2016-02-09",14.44,15.55,14.29,14.53,371200.0],["2016-02-10",14.61,15.26,14.16,14.54,366600.0],["2016-02-11",14.16,14.62,13.83,14.55,262700.0],["2016-02-12",14.65,15.34,14.44,15.3,149100.0],["2016-02-16",15.52,16.089,15.31,15.98,220400.0],["2016-02-17",16.17,17.11,16.17,16.43,365700.0],["2016-02-18",16.6,16.67,15.73,16.47,184200.0],["2016-02-19",16.26,16.47,15.91,15.98,219800.0],["2016-02-22",16.24,16.57,16.01,16.32,140400.0],["2016-02-23",16.3,16.78,16.071,16.45,233400.0],["2016-02-24",16.17,16.28,15.6,15.97,287500.0],["2016-02-25",16.0,17.0,15.01,16.89,1009700.0],["2016-02-26",17.0,18.96,16.58,18.22,568000.0],["2016-02-29",18.23,18.75,17.141,17.99,273900.0],["2016-03-01",18.17,18.42,17.7,18.33,267200.0],["2016-03-02",18.32,18.5,18.12,18.29,252800.0],["2016-03-03",18.29,18.57,18.01,18.32,154600.0],["2016-03-04",18.27,18.79,17.96,18.24,210100.0],["2016-03-07",18.15,18.48,17.89,18.12,196100.0],["2016-03-08",17.84,17.84,16.96,16.99,164800.0],["2016-03-09",17.14,17.22,16.77,17.02,161600.0],["2016-03-10",17.05,17.27,16.7,17.04,151100.0],["2016-03-11",17.54,17.63,17.18,17.61,128600.0],["2016-03-14",17.57,18.09,17.44,17.45,163100.0],["2016-03-15",17.23,17.33,16.81,16.91,148300.0],["2016-03-16",16.83,17.5,16.5,17.4,175100.0],["2016-03-17",17.29,17.94,17.19,17.65,159400.0],["2016-03-18",17.76,17.93,17.32,17.56,193600.0],["2016-03-21",17.53,17.91,17.45,17.46,159900.0],["2016-03-22",17.28,17.32,15.81,16.16,540200.0],["2016-03-23",16.16,16.83,15.79,16.02,506000.0],["2016-03-24",15.89,16.13,15.4,15.79,375300.0],["2016-03-28",15.9,15.98,15.11,15.2,243200.0],["2016-03-29",15.1,15.2,14.64,15.05,546900.0],["2016-03-30",15.3,15.55,15.14,15.27,433400.0],["2016-03-31",15.21,15.25,14.71,14.91,237300.0],["2016-04-01",14.72,15.38,14.69,15.04,190300.0],["2016-04-04",15.05,15.54,14.83,15.09,243100.0],["2016-04-05",14.89,15.18,14.26,14.74,282900.0],["2016-04-06",14.8,15.13,14.27,14.88,179400.0],["2016-04-07",14.74,15.03,14.53,14.7,175600.0],["2016-04-08",15.05,15.86,14.82,15.73,383100.0],["2016-04-11",15.82,16.44,15.58,15.91,274900.0],["2016-04-12",16.0,16.018,15.23,15.42,254700.0],["2016-04-13",15.58,16.31,15.51,16.04,268200.0],["2016-04-14",16.1,16.48,15.92,16.25,126600.0],["2016-04-15",16.18,16.18,15.76,15.82,125100.0],["2016-04-18",15.79,16.11,15.64,16.11,160400.0],["2016-04-19",12.74,12.86,11.61,11.72,5064100.0],["2016-04-20",11.7,11.82,11.25,11.38,1118100.0],["2016-04-21",11.54,11.54,11.01,11.01,567900.0],["2016-04-22",11.05,11.6,11.05,11.59,515800.0],["2016-04-25",11.51,11.53,11.05,11.08,392000.0],["2016-04-26",11.15,11.15,10.65,10.9,706100.0],["2016-04-27",10.9,11.5,10.82,11.44,330400.0],["2016-04-28",11.31,11.78,11.22,11.34,588000.0],["2016-04-29",11.31,11.475,11.0,11.2,526800.0],["2016-05-02",11.21,11.37,10.76,11.12,509000.0],["2016-05-03",11.04,11.215,10.56,10.65,445600.0],["2016-05-04",10.64,10.92,10.54,10.61,375300.0],["2016-05-05",10.65,10.87,10.35,10.6,316700.0],["2016-05-06",10.58,10.7,10.34,10.56,268200.0],["2016-05-09",10.6,10.725,10.26,10.26,455800.0],["2016-05-10",8.9,9.15,8.08,8.49,1899100.0],["2016-05-11",8.45,9.24,8.435,9.14,951700.0],["2016-05-12",9.08,9.34,8.74,8.84,801500.0],["2016-05-13",8.84,9.48,8.815,9.15,534700.0],["2016-05-16",9.15,9.6,9.15,9.32,498500.0],["2016-05-17",9.29,9.555,9.17,9.23,379300.0],["2016-05-18",9.12,9.6,9.12,9.37,368000.0],["2016-05-19",9.23,9.505,8.7,8.8,474500.0],["2016-05-20",8.88,9.19,8.84,9.12,326800.0],["2016-05-23",9.19,10.117,9.16,9.97,480700.0],["2016-05-24",10.0,10.35,9.78,10.2,483100.0],["2016-05-25",10.18,10.265,9.795,10.11,471700.0],["2016-05-26",10.11,10.355,10.05,10.2,425100.0],["2016-05-27",10.13,10.295,9.85,10.18,371900.0],["2016-05-31",10.35,10.76,10.3,10.55,419200.0],["2016-06-01",10.5,10.7,10.28,10.47,666300.0],["2016-06-02",10.6,11.171,10.56,11.04,411100.0],["2016-06-03",10.95,11.135,10.61,10.96,406800.0],["2016-06-06",10.94,11.55,10.94,11.41,505700.0],["2016-06-07",11.36,11.64,11.25,11.41,258100.0],["2016-06-08",11.33,11.54,11.29,11.44,306700.0],["2016-06-09",11.38,11.525,10.63,10.76,327900.0],["2016-06-10",10.65,10.898,10.12,10.26,438200.0],["2016-06-13",10.17,10.55,9.9,9.95,340600.0],["2016-06-14",9.87,10.33,9.78,9.95,353500.0],["2016-06-15",9.9,10.54,9.86,10.19,292700.0],["2016-06-16",10.14,10.19,9.8,10.15,499600.0],["2016-06-17",10.25,10.26,9.85,9.87,412500.0],["2016-06-20",10.28,10.67,10.17,10.2,327700.0],["2016-06-21",10.25,10.265,9.92,10.1,152400.0],["2016-06-22",10.1,10.35,10.06,10.3,278600.0],["2016-06-23",10.39,10.53,10.29,10.51,227000.0],["2016-06-24",9.86,9.966,9.7,9.82,589600.0],["2016-06-27",9.77,9.77,9.07,9.2,452000.0],["2016-06-28",9.53,9.92,9.52,9.9,204600.0],["2016-06-29",10.18,10.489,10.0,10.4,210600.0],["2016-06-30",10.44,11.17,10.44,11.15,399500.0],["2016-07-01",11.1,11.5,10.96,11.22,196300.0],["2016-07-05",11.07,11.07,10.37,10.6,283700.0],["2016-07-06",10.44,11.005,10.34,10.77,294000.0],["2016-07-07",10.82,11.2,10.82,11.1,177600.0],["2016-07-08",11.2,11.48,11.19,11.3,227800.0],["2016-07-11",11.49,11.53,10.86,11.07,458800.0],["2016-07-12",11.24,11.6,10.78,11.56,343300.0],["2016-07-13",11.62,11.79,11.52,11.58,201700.0],["2016-07-14",11.71,11.785,11.451,11.56,217000.0],["2016-07-15",11.65,11.88,11.384,11.76,214500.0],["2016-07-18",11.9,12.05,11.66,11.76,206500.0],["2016-07-19",11.73,11.78,11.5,11.51,97600.0],["2016-07-20",11.94,11.95,11.51,11.86,252400.0],["2016-07-21",11.86,12.21,11.751,12.06,243600.0],["2016-07-22",12.11,12.27,12.02,12.24,157300.0],["2016-07-25",12.27,12.49,12.165,12.33,190800.0],["2016-07-26",12.36,12.79,12.36,12.67,253000.0],["2016-07-27",13.31,13.52,12.51,12.74,201100.0],["2016-07-28",12.6,12.78,12.22,12.23,185100.0],["2016-07-29",12.23,12.28,11.77,11.84,303200.0],["2016-08-01",11.75,12.21,11.75,12.1,380400.0],["2016-08-02",12.12,12.3,11.6,11.64,199400.0],["2016-08-03",11.79,12.365,11.67,12.27,240700.0],["2016-08-04",12.28,12.889,12.28,12.82,367700.0],["2016-08-05",14.66,15.25,14.02,14.79,1520100.0],["2016-08-08",14.79,14.94,14.2,14.29,339200.0],["2016-08-09",14.25,14.41,13.93,13.97,402200.0],["2016-08-10",14.09,14.09,13.46,13.6,297000.0],["2016-08-11",13.74,13.82,13.47,13.55,372000.0],["2016-08-12",13.58,14.05,13.43,14.01,493800.0],["2016-08-15",14.05,14.18,13.85,14.03,240200.0],["2016-08-16",14.02,14.18,13.92,14.0,265200.0],["2016-08-17",13.97,13.97,13.27,13.31,241900.0],["2016-08-18",13.17,13.437,13.06,13.34,447600.0],["2016-08-19",13.33,13.82,13.08,13.74,285600.0],["2016-08-22",13.66,13.68,13.342,13.64,100800.0],["2016-08-23",13.82,14.19,13.74,14.02,176000.0],["2016-08-24",13.97,14.228,13.86,13.88,143700.0],["2016-08-25",15.35,16.43,14.66,16.11,1753100.0],["2016-08-26",16.0,16.42,15.59,16.37,609500.0],["2016-08-29",16.47,17.17,16.09,16.85,643100.0],["2016-08-30",15.93,17.08,15.93,16.99,274800.0],["2016-08-31",17.06,17.25,16.67,16.85,367900.0],["2016-09-01",16.94,17.45,16.64,17.14,259900.0],["2016-09-02",17.36,17.85,17.17,17.51,352100.0],["2016-09-06",17.39,17.64,17.04,17.41,286100.0],["2016-09-07",21.15,21.18,19.58,19.85,1721200.0],["2016-09-08",20.4,20.4,19.64,20.02,537300.0],["2016-09-09",20.1,20.53,19.57,19.63,629100.0],["2016-09-12",19.31,20.63,18.7,20.42,811000.0],["2016-09-13",20.07,20.46,19.67,20.3,394800.0],["2016-09-14",20.23,21.72,20.05,21.6,893200.0],["2016-09-15",21.64,22.32,21.31,21.65,589000.0],["2016-09-16",21.41,21.75,20.91,21.7,449200.0],["2016-09-19",21.81,22.3,21.66,22.03,421300.0],["2016-09-20",22.1,22.18,20.65,21.26,631300.0],["2016-09-21",21.32,21.81,21.2,21.76,507600.0],["2016-09-22",22.0,22.47,20.63,20.84,757900.0],["2016-09-23",20.76,21.54,20.7,21.14,427800.0],["2016-09-26",21.11,21.6,20.85,21.01,409300.0],["2016-09-27",21.04,21.49,21.04,21.31,242400.0],["2016-09-28",21.35,21.62,20.96,21.22,398700.0],["2016-09-29",21.22,21.32,20.9,20.96,187900.0],["2016-09-30",20.77,22.4,20.77,22.21,636400.0],["2016-10-03",22.0,22.08,21.13,21.44,282400.0],["2016-10-04",21.58,22.03,21.265,21.63,262200.0],["2016-10-05",22.06,24.18,21.786,23.26,763200.0],["2016-10-06",23.02,23.4,22.91,23.05,317200.0],["2016-10-07",23.05,23.1,22.62,22.72,162800.0],["2016-10-10",23.04,23.35,22.93,23.15,198600.0],["2016-10-11",23.08,23.2,21.82,22.04,358500.0],["2016-10-12",22.0,22.062,20.57,21.43,348100.0],["2016-10-13",21.2,21.2,19.83,20.16,502700.0],["2016-10-14",20.4,21.22,20.17,20.29,207100.0],["2016-10-17",20.25,20.338,20.0,20.03,143800.0],["2016-10-18",20.1,20.36,19.814,20.05,443600.0],["2016-10-19",20.01,20.33,19.98,20.295,241400.0],["2016-10-20",20.13,21.03,20.13,20.75,194500.0],["2016-10-21",20.63,20.71,20.22,20.565,181100.0],["2016-10-24",20.72,21.61,20.662,21.59,216200.0],["2016-10-25",21.52,21.613,20.83,21.15,142700.0],["2016-10-26",21.25,21.869,20.975,21.39,131100.0],["2016-10-27",21.63,21.89,19.91,19.99,347000.0],["2016-10-28",19.8,20.37,19.55,19.69,156400.0],["2016-10-31",19.5,20.01,19.15,19.23,332000.0],["2016-11-01",19.25,19.86,18.85,19.15,249200.0],["2016-11-02",19.51,21.1,19.205,20.1,612200.0],["2016-11-03",20.5,21.01,19.717,20.85,505500.0],["2016-11-04",23.3,23.3,20.63,21.65,1533500.0],["2016-11-07",22.25,23.67,22.054,23.5,884600.0],["2016-11-08",23.18,23.37,22.01,22.76,706500.0],["2016-11-09",22.0,23.78,21.66,23.55,443000.0],["2016-11-10",23.62,24.066,22.73,23.58,474900.0],["2016-11-11",23.25,25.2,23.25,24.97,704500.0],["2016-11-14",25.22,25.5,24.47,24.6,547700.0],["2016-11-15",24.14,25.27,24.03,24.7,443200.0],["2016-11-16",25.3,26.09,24.7,26.08,635000.0],["2016-11-17",25.98,26.15,25.36,26.15,532300.0],["2016-11-18",26.13,26.87,25.9,26.63,379000.0],["2016-11-21",26.9,27.28,25.54,26.21,301500.0],["2016-11-22",26.2,26.43,24.85,26.0,1509400.0],["2016-11-23",25.85,25.85,24.85,25.15,559400.0],["2016-11-25",25.14,25.5,25.06,25.47,153500.0],["2016-11-28",25.3,25.57,24.92,25.14,218900.0],["2016-11-29",25.07,25.41,24.95,25.04,301400.0],["2016-11-30",25.18,25.624,24.64,24.77,285400.0],["2016-12-01",24.79,25.11,23.21,23.395,373800.0],["2016-12-02",23.4,23.74,22.904,23.27,456200.0],["2016-12-05",23.27,24.0,23.14,23.9,424300.0],["2016-12-06",23.93,23.93,22.92,23.4,280400.0],["2016-12-07",23.65,24.55,23.63,24.39,552100.0],["2016-12-08",24.5,25.33,24.398,24.9,358900.0],["2016-12-09",25.58,26.26,24.23,24.74,581400.0],["2016-12-12",24.7,24.94,23.73,24.13,261000.0],["2016-12-13",23.86,24.72,23.73,24.29,215600.0],["2016-12-14",24.3,24.45,23.38,23.77,300700.0],["2016-12-15",23.82,24.45,23.81,24.4,332000.0],["2016-12-16",24.59,24.85,24.03,24.68,483400.0],["2016-12-19",24.75,25.52,24.75,24.96,321500.0],["2016-12-20",25.17,25.2,24.24,24.42,219700.0],["2016-12-21",24.49,24.96,24.23,24.74,148600.0],["2016-12-22",24.78,25.45,24.33,24.84,193300.0],["2016-12-23",24.73,25.1,24.34,24.82,200200.0],["2016-12-27",24.95,25.45,24.63,24.72,249000.0],["2016-12-28",24.9,24.93,24.31,24.39,240900.0],["2016-12-29",24.41,24.944,23.86,24.27,112400.0],["2016-12-30",24.25,24.25,23.21,23.44,197100.0],["2017-01-03",23.71,24.09,22.87,23.1,268200.0],["2017-01-04",23.13,23.61,23.13,23.51,199100.0],["2017-01-05",23.5,23.51,22.611,22.81,160800.0],["2017-01-06",22.99,23.075,22.271,22.42,221100.0],["2017-01-09",22.36,22.73,21.88,22.24,346800.0],["2017-01-10",22.36,23.32,22.31,22.87,197900.0],["2017-01-11",22.86,23.46,22.5,22.72,382500.0],["2017-01-12",27.1,30.5,26.11,29.86,4415900.0],["2017-01-13",30.5,30.54,27.82,28.22,1532400.0],["2017-01-17",28.89,30.9,28.09,30.44,1412500.0],["2017-01-18",30.49,31.61,29.81,30.84,911400.0],["2017-01-19",31.15,31.15,30.03,30.48,350600.0],["2017-01-20",30.58,31.07,29.78,30.58,547700.0],["2017-01-23",30.58,31.39,30.01,31.29,410300.0],["2017-01-24",31.25,32.56,31.08,32.0,758100.0],["2017-01-25",32.25,32.25,31.2,31.71,445800.0],["2017-01-26",31.88,32.16,31.26,31.28,364400.0],["2017-01-27",31.2,31.465,30.305,31.15,339800.0],["2017-01-30",31.32,31.445,29.54,30.41,491200.0],["2017-01-31",30.11,30.92,29.4,30.76,520500.0],["2017-02-01",31.3,31.36,30.51,30.93,256500.0],["2017-02-02",30.95,31.7,30.444,31.31,384500.0],["2017-02-03",31.41,32.68,31.11,32.6,418300.0],["2017-02-06",31.91,32.79,31.376,31.79,439500.0],["2017-02-07",32.2,32.21,31.23,31.56,383500.0],["2017-02-08",31.5,31.575,30.68,31.34,387000.0],["2017-02-09",31.4,32.6,31.15,31.75,441400.0],["2017-02-10",31.74,32.88,31.04,32.66,527800.0],["2017-02-13",33.53,35.57,33.12,33.92,1043100.0],["2017-02-14",34.01,36.7,34.01,36.38,1005300.0],["2017-02-15",36.65,36.65,35.36,35.97,709800.0],["2017-02-16",36.18,36.18,35.16,35.79,357500.0],["2017-02-17",35.43,37.73,35.057,37.27,628900.0],["2017-02-21",38.03,38.89,37.18,37.57,974200.0],["2017-02-22",37.7,38.3,37.07,37.12,654900.0],["2017-02-23",37.73,38.26,36.33,37.47,1023400.0],["2017-02-24",42.11,49.34,40.55,45.98,6549800.0],["2017-02-27",46.05,47.78,44.42,47.46,1876200.0],["2017-02-28",47.56,48.75,45.6,45.92,1405700.0],["2017-03-01",46.42,47.72,45.898,46.85,1025100.0],["2017-03-02",46.97,49.25,46.69,49.23,1533700.0],["2017-03-03",50.0,53.98,49.88,53.32,2676100.0],["2017-03-06",52.75,52.75,50.5,51.46,1296200.0],["2017-03-07",51.31,56.14,50.54,54.54,1902200.0],["2017-03-08",54.85,54.947,51.5,52.56,1283100.0],["2017-03-09",52.44,54.31,51.52,52.66,1019800.0],["2017-03-10",52.01,52.46,49.42,50.92,1418100.0],["2017-03-13",51.15,51.55,49.81,51.06,766500.0],["2017-03-14",50.57,50.65,47.87,48.19,1139400.0],["2017-03-15",48.27,49.15,46.9,47.4,1448200.0],["2017-03-16",47.8,48.3,46.61,47.96,1216100.0],["2017-03-17",48.0,50.99,47.701,50.77,1828500.0],["2017-03-20",51.37,51.49,49.09,50.33,1098400.0],["2017-03-21",50.48,51.97,48.06,48.23,1315000.0],["2017-03-22",48.02,53.09,47.06,52.63,2207300.0],["2017-03-23",52.9,53.15,50.91,51.51,1399500.0],["2017-03-24",51.78,55.719,51.78,55.02,2127600.0],["2017-03-27",53.84,60.19,52.57,59.88,3697700.0],["2017-03-28",60.02,60.09,57.12,58.56,2109400.0],["2017-03-29",59.18,59.418,57.5,58.02,1129300.0],["2017-03-30",58.07,58.537,53.28,55.35,2586100.0],["2017-03-31",55.35,56.54,54.171,56.15,2467500.0],["2017-04-03",56.92,57.9,53.17,53.47,1627400.0],["2017-04-04",53.21,53.9,50.56,51.19,1896700.0],["2017-04-05",51.3,51.55,44.54,44.68,6126900.0],["2017-04-06",44.76,47.71,44.6,46.31,2988700.0],["2017-04-07",46.0,47.138,44.02,44.68,1867700.0],["2017-04-10",45.32,46.1,43.7,44.46,1386300.0],["2017-04-11",44.43,44.7,41.79,42.38,1960500.0],["2017-04-12",42.04,42.489,40.28,40.82,2503000.0],["2017-04-13",49.85,50.0,44.64,45.3,13208400.0],["2017-04-17",45.51,46.369,43.19,43.33,3987100.0],["2017-04-18",42.6,44.65,42.43,44.2,2232900.0],["2017-04-19",44.34,44.899,43.08,43.73,1678300.0],["2017-04-20",43.93,44.35,43.5,44.31,972600.0],["2017-04-21",45.86,47.14,44.75,45.54,4223900.0],["2017-04-24",46.83,48.89,45.83,48.78,6052100.0],["2017-04-25",48.21,49.85,47.74,49.4,3409800.0],["2017-04-26",49.45,49.84,46.75,47.47,3035300.0],["2017-04-27",47.85,49.83,46.92,49.36,2356200.0],["2017-04-28",48.84,49.8,48.2,49.39,1383200.0],["2017-05-01",50.25,52.1,49.33,50.13,3243700.0],["2017-05-02",49.98,50.3,46.27,47.3,2694000.0],["2017-05-03",45.99,46.92,45.01,46.47,2121300.0],["2017-05-04",47.3,48.75,46.34,46.81,2998200.0],["2017-05-05",51.53,56.3,48.5,55.96,10854900.0],["2017-05-08",57.15,60.0,56.55,57.39,5314600.0],["2017-05-09",57.75,62.64,56.01,62.11,5046800.0],["2017-05-10",61.81,65.0,61.36,64.97,3932300.0],["2017-05-11",64.05,65.33,62.08,64.23,3543900.0],["2017-05-12",64.24,67.01,63.215,65.45,3004300.0],["2017-05-15",65.8,66.4,63.25,64.01,3112500.0],["2017-05-16",64.11,65.24,62.53,64.97,2528000.0],["2017-05-17",63.04,64.0,60.1,61.38,3507000.0],["2017-05-18",60.06,65.3,58.96,63.98,3947300.0],["2017-05-19",64.74,65.93,63.5,63.54,2271300.0],["2017-05-22",66.0,71.34,65.8,71.24,6771200.0],["2017-05-23",71.6,71.7,67.06,69.15,3771600.0],["2017-05-24",68.25,70.23,67.86,68.63,2010100.0],["2017-05-25",68.8,69.89,66.3,67.88,2555900.0],["2017-05-26",67.37,72.95,67.116,71.51,3885000.0],["2017-05-30",71.2,71.81,69.11,70.48,2283700.0],["2017-05-31",71.07,71.65,68.72,69.82,2395600.0],["2017-06-01",70.05,71.36,69.44,70.01,1857300.0],["2017-06-02",72.05,74.73,71.76,74.68,3986800.0],["2017-06-05",74.96,75.0,71.8,72.44,2754700.0],["2017-06-06",71.35,75.59,70.5,73.41,2964600.0],["2017-06-07",73.3,73.87,70.03,71.48,2756500.0],["2017-06-08",71.73,73.17,70.71,73.14,2063600.0],["2017-06-09",73.89,74.0,62.04,64.71,5292300.0],["2017-06-12",63.52,66.89,60.02,64.61,4931200.0],["2017-06-13",66.71,67.848,63.25,63.85,3186000.0],["2017-06-14",64.0,64.9,59.61,60.95,3749400.0],["2017-06-15",58.25,62.99,57.55,62.23,4006600.0],["2017-06-16",62.23,63.15,60.1,62.88,2978300.0],["2017-06-19",63.3,65.23,62.291,63.2,2596600.0],["2017-06-20",63.23,63.75,60.89,61.08,2002100.0],["2017-06-21",61.1,64.3,61.09,63.1,1830400.0],["2017-06-22",63.06,63.945,61.92,63.58,1315700.0],["2017-06-23",63.6,67.18,63.35,65.87,2987900.0],["2017-06-26",65.01,65.01,60.765,61.59,4653100.0],["2017-06-27",61.3,62.229,58.268,58.44,2748300.0],["2017-06-28",59.62,61.19,58.0,61.0,1986100.0],["2017-06-29",60.16,60.854,58.77,60.0,1379000.0],["2017-06-30",61.74,63.62,60.43,61.79,2414000.0],["2017-07-03",62.41,63.75,61.04,61.39,970600.0],["2017-07-05",61.65,62.6,60.2,60.62,1480200.0],["2017-07-06",59.7,62.817,59.15,61.47,1540700.0],["2017-07-07",62.12,68.38,62.12,67.3,3757800.0],["2017-07-10",67.39,69.05,64.79,68.64,2811200.0],["2017-07-11",68.5,71.0,67.8,70.04,2988400.0],["2017-07-12",70.55,72.95,69.8,72.64,2641900.0],["2017-07-13",77.05,79.98,74.01,78.04,8239800.0],["2017-07-14",78.0,86.36,77.68,84.2,6861400.0],["2017-07-17",85.77,85.879,82.09,84.18,4192900.0],["2017-07-18",83.5,91.46,83.07,90.18,5531700.0],["2017-07-19",91.8,95.43,91.0,92.54,5879600.0],["2017-07-20",93.2,95.67,88.1,88.8,6140600.0],["2017-07-21",90.48,91.768,85.62,89.95,5134600.0],["2017-07-24",90.63,97.75,90.6,95.63,6768000.0],["2017-07-25",97.69,97.71,93.57,96.8,2911300.0],["2017-07-26",96.0,99.98,95.203,98.76,3394700.0],["2017-07-27",99.59,103.41,92.93,97.82,5875500.0],["2017-07-28",94.82,99.0,94.4,96.64,2629700.0],["2017-07-31",98.2,98.37,95.08,97.49,2091300.0],["2017-08-01",97.66,100.5,97.15,99.61,3135900.0],["2017-08-02",100.0,101.3,92.36,93.5,4473700.0],["2017-08-03",95.47,98.13,93.0,97.99,6711100.0],["2017-08-04",75.0,75.0,64.4,64.6,17035300.0],["2017-08-07",64.14,73.01,63.1,69.69,10880500.0],["2017-08-08",71.75,74.43,70.1,71.2,6353400.0],["2017-08-09",70.23,71.2,66.66,67.47,4086300.0],["2017-08-10",66.67,66.77,63.0,63.55,3461400.0],["2017-08-11",63.61,66.89,63.02,65.84,2857000.0],["2017-08-14",67.82,69.21,66.17,68.92,3258000.0],["2017-08-15",71.07,71.45,67.45,68.18,3691000.0],["2017-08-16",67.88,68.17,64.8,65.79,3373100.0],["2017-08-17",65.0,66.57,64.26,64.51,2047500.0],["2017-08-18",64.16,65.55,62.56,64.1,1952300.0],["2017-08-21",63.93,64.418,60.05,60.6,3114200.0],["2017-08-22",60.94,62.4,60.41,61.02,1934300.0],["2017-08-23",60.29,64.25,60.121,63.51,2280600.0],["2017-08-24",64.79,64.9,61.72,62.39,2697100.0],["2017-08-25",62.38,62.9,61.7,62.3,1011900.0],["2017-08-28",61.84,62.3,60.5,61.25,1468300.0],["2017-08-29",60.03,63.34,60.01,62.69,2719200.0],["2017-08-30",63.1,64.0,61.46,61.5,1939600.0],["2017-08-31",61.01,61.19,58.82,59.12,3770400.0],["2017-09-01",59.25,60.17,58.4,58.98,1870800.0],["2017-09-05",58.39,59.0,55.13,56.09,2746600.0],["2017-09-06",56.36,58.73,56.36,58.06,2290000.0],["2017-09-07",58.52,59.25,56.1,56.16,1889700.0],["2017-09-08",55.98,57.82,55.88,56.76,1726300.0],["2017-09-11",58.0,58.39,56.94,58.11,1248000.0],["2017-09-12",58.65,59.29,57.5,57.99,1391300.0],["2017-09-13",57.25,60.553,56.31,59.69,2150900.0],["2017-09-14",59.31,59.5,56.8,57.27,2058000.0],["2017-09-15",57.25,58.9,56.9,58.3,1873700.0],["2017-09-18",58.46,66.7,58.35,66.29,6230900.0],["2017-09-19",67.25,71.29,65.36,67.23,6938000.0],["2017-09-20",67.25,68.95,63.7,63.96,3490600.0],["2017-09-21",63.99,65.39,61.3,63.6,2622000.0],["2017-09-22",62.87,64.68,62.72,63.8,1108400.0],["2017-09-25",62.57,63.8,59.29,61.11,2185600.0],["2017-09-26",62.05,63.94,61.61,62.85,1741200.0],["2017-09-27",63.96,65.68,63.873,64.73,1906000.0],["2017-09-28",64.36,65.34,63.45,64.21,1216600.0],["2017-09-29",64.0,66.23,64.0,64.67,1788800.0],["2017-10-02",64.36,65.75,63.0,64.52,1226700.0],["2017-10-03",61.97,62.78,59.82,61.73,3393100.0],["2017-10-04",61.39,61.99,59.35,59.43,2200900.0],["2017-10-05",59.0,59.24,56.75,56.99,2576200.0],["2017-10-06",56.73,59.43,56.55,58.17,2021500.0],["2017-10-09",59.24,59.399,57.9,58.79,1461100.0],["2017-10-10",59.06,60.65,59.03,60.35,1724700.0],["2017-10-11",60.45,62.3,60.38,61.44,1639900.0],["2017-10-12",60.62,61.0,58.63,58.84,3651300.0],["2017-10-13",46.55,49.77,46.0,47.01,8691000.0],["2017-10-16",47.0,47.75,43.135,43.38,4536700.0],["2017-10-17",42.79,45.5,42.24,43.74,2840500.0],["2017-10-18",43.5,44.59,41.95,42.29,2004400.0],["2017-10-19",41.64,42.83,41.05,42.17,1826300.0],["2017-10-20",42.3,42.6,41.21,41.47,1303200.0],["2017-10-23",41.41,42.24,40.8,41.81,1316700.0],["2017-10-24",42.04,42.835,41.55,41.66,1076400.0],["2017-10-25",41.51,41.98,39.6,40.43,2321800.0],["2017-10-26",40.35,40.8,38.5,38.68,1825500.0],["2017-10-27",38.65,39.39,37.27,39.27,2050900.0],["2017-10-30",39.3,42.25,38.89,42.12,1850700.0],["2017-10-31",42.44,42.99,40.57,40.74,1612100.0],["2017-11-01",40.41,41.466,38.83,38.97,1270600.0],["2017-11-02",39.08,42.5,39.01,39.28,2239400.0],["2017-11-03",39.3,39.873,37.56,37.82,2730700.0],["2017-11-06",37.58,38.72,36.7,37.8,2389000.0],["2017-11-07",37.98,38.6,36.97,37.89,3508200.0],["2017-11-08",40.47,44.643,39.1,43.64,7672500.0],["2017-11-09",43.0,44.24,41.344,43.2,2868200.0],["2017-11-10",42.67,46.072,42.55,45.3,2969900.0],["2017-11-13",45.24,46.6,43.64,44.58,2423400.0],["2017-11-14",43.89,44.269,42.79,43.9,1331500.0],["2017-11-15",45.8,45.8,44.13,45.4,1819800.0],["2017-11-16",46.0,46.112,44.21,44.8,1191000.0],["2017-11-17",44.54,45.27,44.28,45.04,1026200.0],["2017-11-20",44.55,45.71,43.45,43.48,1672600.0],["2017-11-21",43.15,43.87,42.31,42.9,1619400.0],["2017-11-22",43.0,43.539,41.69,41.95,1062200.0],["2017-11-24",42.0,43.04,42.0,42.22,508800.0],["2017-11-27",42.21,42.45,41.18,41.24,945600.0],["2017-11-28",41.5,43.33,41.26,42.68,1180000.0],["2017-11-29",43.06,43.72,42.32,43.3,1360800.0],["2017-11-30",43.3,45.02,43.06,43.66,1254200.0],["2017-12-01",43.21,43.89,41.83,43.38,1137800.0],["2017-12-04",43.47,44.05,41.53,44.05,1098800.0],["2017-12-05",43.82,44.2,41.58,42.46,1133200.0],["2017-12-06",41.99,42.379,40.67,40.74,1071100.0],["2017-12-07",40.43,40.7,38.2,38.84,2192800.0],["2017-12-08",39.1,39.71,38.1,38.69,1335800.0],["2017-12-11",38.78,40.565,38.75,40.52,1000300.0],["2017-12-12",40.0,40.996,39.5,40.15,885200.0],["2017-12-13",40.67,41.43,40.19,40.35,887200.0],["2017-12-14",40.17,40.75,39.0,39.09,877900.0],["2017-12-15",39.35,39.549,38.76,38.99,1535000.0],["2017-12-18",39.1,40.399,39.1,39.27,1128100.0],["2017-12-19",39.41,42.57,39.31,42.07,2169600.0],["2017-12-20",42.41,42.88,40.75,41.3,907000.0],["2017-12-21",41.35,41.94,40.2,40.52,1076000.0],["2017-12-22",40.02,40.26,39.59,39.96,597500.0],["2017-12-26",39.51,39.91,38.58,38.91,734000.0],["2017-12-27",38.65,39.75,38.41,38.66,902800.0],["2017-12-28",38.76,39.4,38.34,38.86,848500.0],["2017-12-29",38.6,38.86,37.36,37.82,1493400.0],["2018-01-02",37.8,38.77,37.62,37.91,964200.0],["2018-01-03",38.27,38.34,37.42,37.89,1037800.0],["2018-01-04",37.95,38.65,37.91,38.38,696600.0],["2018-01-05",38.7,39.17,38.04,38.89,679900.0],["2018-01-08",38.9,38.99,37.44,38.37,899700.0],["2018-01-09",38.14,38.3,35.1,35.54,3015300.0],["2018-01-10",35.04,35.92,33.78,35.31,1725900.0],["2018-01-11",35.37,36.28,35.01,35.94,871000.0],["2018-01-12",36.31,36.67,35.35,35.85,837300.0],["2018-01-16",35.69,35.73,33.63,34.17,1510400.0],["2018-01-17",34.0,35.49,33.99,34.0,1242700.0],["2018-01-18",33.73,33.928,32.32,32.79,1629800.0],["2018-01-19",34.87,36.18,34.015,35.03,2505700.0],["2018-01-22",34.98,35.44,34.1,34.5,785900.0],["2018-01-23",34.42,35.09,33.85,35.09,695200.0],["2018-01-24",34.92,35.45,33.62,34.22,1423900.0],["2018-01-25",34.32,35.11,34.09,35.1,627600.0],["2018-01-26",34.91,36.29,34.91,35.99,1007000.0],["2018-01-29",34.63,34.88,33.05,33.33,1725400.0],["2018-01-30",32.74,33.42,32.12,32.84,960600.0],["2018-01-31",33.01,33.373,32.14,32.39,701300.0],["2018-02-01",32.5,33.6,32.342,33.49,627300.0],["2018-02-02",33.61,33.849,32.8,32.81,668900.0],["2018-02-05",32.5,33.7,32.37,32.48,661200.0],["2018-02-06",32.0,33.8,31.23,33.42,1561500.0],["2018-02-07",33.86,33.86,30.85,31.53,2218400.0],["2018-02-08",31.3,32.58,31.3,32.05,1453600.0],["2018-02-09",32.18,32.66,30.3,30.72,1931700.0],["2018-02-12",30.77,31.048,28.97,30.25,1524200.0],["2018-02-13",29.3,29.71,28.56,29.51,1388800.0],["2018-02-14",29.1,31.31,29.041,31.28,994000.0],["2018-02-15",31.28,32.51,31.28,31.99,1150900.0],["2018-02-16",31.63,32.2,30.59,31.99,1267400.0],["2018-02-20",32.2,33.98,32.0,33.33,1211200.0],["2018-02-21",33.66,34.98,32.31,34.55,2319700.0],["2018-02-22",28.66,29.0,26.11,27.51,10601700.0],["2018-02-23",27.0,28.09,26.68,28.02,1885100.0],["2018-02-26",28.06,28.75,27.8,28.0,1360200.0],["2018-02-27",28.0,28.28,27.18,27.33,942800.0],["2018-02-28",27.57,28.04,26.35,27.93,1139800.0],["2018-03-01",27.9,28.2,27.111,27.82,1138200.0],["2018-03-02",27.5,28.105,27.01,27.95,1041900.0],["2018-03-05",27.95,28.55,27.48,27.53,949400.0],["2018-03-06",28.14,28.43,27.3,27.45,1596200.0],["2018-03-07",27.18,27.44,26.28,26.78,1542700.0],["2018-03-08",26.65,29.5,26.65,27.95,2456400.0],["2018-03-09",28.05,29.38,28.05,28.7,1307000.0],["2018-03-12",30.0,31.97,29.93,30.95,3293500.0],["2018-03-13",30.84,31.0,28.8,29.51,1906000.0],["2018-03-14",29.74,30.11,29.03,29.12,917400.0],["2018-03-15",28.94,29.16,26.61,26.79,2254200.0],["2018-03-16",27.38,27.38,26.57,26.78,1338700.0],["2018-03-19",26.79,26.88,25.8,26.22,1265100.0],["2018-03-20",26.07,26.87,25.95,26.67,565000.0],["2018-03-21",26.51,27.24,26.46,26.71,920700.0],["2018-03-22",26.5,26.97,25.91,25.96,947900.0],["2018-03-23",26.0,26.325,25.23,25.36,1127900.0],["2018-03-26",25.55,25.84,23.51,24.53,1839400.0],["2018-03-27",24.54,25.239,24.15,24.6,756500.0],["2018-03-28",24.54,24.58,23.56,23.65,1210400.0],["2018-03-29",23.98,25.19,23.88,25.06,872900.0],["2018-04-02",24.87,25.33,24.02,24.02,598000.0],["2018-04-03",24.1,24.66,23.76,24.0,721900.0],["2018-04-04",23.01,24.61,22.54,24.29,919000.0],["2018-04-05",24.43,25.07,24.105,24.61,791500.0],["2018-04-06",24.5,24.977,23.75,24.09,597100.0],["2018-04-09",24.22,25.03,23.49,24.36,677600.0],["2018-04-10",24.51,26.078,24.509,25.43,684800.0],["2018-04-11",27.0,29.81,26.6,29.12,3359400.0],["2018-04-12",29.19,30.98,28.26,29.59,2556000.0],["2018-04-13",30.28,30.59,29.27,30.19,1413400.0],["2018-04-16",29.93,30.42,28.44,29.97,1795200.0],["2018-04-17",30.09,30.116,28.29,28.33,1217400.0],["2018-04-18",28.21,28.6,27.6,28.29,1074400.0],["2018-04-19",28.31,31.72,28.116,31.64,1787200.0],["2018-04-20",31.79,34.17,30.78,32.99,3099300.0],["2018-04-23",32.84,33.47,31.37,32.46,1880200.0],["2018-04-24",32.7,34.105,31.79,32.9,1564600.0],["2018-04-25",32.8,33.13,31.67,32.62,815700.0],["2018-04-26",32.63,33.89,32.19,33.84,801300.0],["2018-04-27",34.23,34.52,32.71,33.76,1182900.0],["2018-04-30",33.76,33.9,31.5,31.96,1382200.0],["2018-05-01",31.64,32.15,30.1,31.53,1886200.0],["2018-05-02",32.04,32.4,30.217,30.75,1424600.0],["2018-05-03",30.6,32.17,30.47,32.14,1051000.0],["2018-05-04",31.86,32.54,31.3,31.84,857500.0],["2018-05-07",32.0,33.99,31.59,33.64,1249300.0],["2018-05-08",33.89,35.74,33.766,35.13,2567600.0],["2018-05-09",31.64,32.63,30.66,32.26,3177300.0],["2018-05-10",32.26,32.58,31.4,32.09,1185100.0],["2018-05-11",32.09,32.47,31.61,31.78,620000.0],["2018-05-14",32.6,33.33,31.861,32.19,907100.0],["2018-05-15",31.91,32.5,31.4,32.4,434000.0],["2018-05-16",32.23,33.555,32.174,33.32,586800.0],["2018-05-17",33.04,34.1,32.92,33.74,607400.0],["2018-05-18",33.58,34.059,33.18,33.22,672800.0],["2018-05-21",33.65,33.88,33.07,33.51,640700.0],["2018-05-22",33.83,33.91,33.22,33.26,535500.0],["2018-05-23",33.0,33.75,32.77,33.67,508100.0],["2018-05-24",33.37,34.56,33.37,33.93,478500.0],["2018-05-25",34.08,35.26,34.08,34.49,693100.0],["2018-05-29",34.32,35.86,34.32,35.72,1039300.0],["2018-05-30",36.0,40.67,35.84,40.62,3521200.0],["2018-05-31",41.01,46.79,41.01,46.77,4887600.0],["2018-06-01",46.87,46.99,42.5,45.02,3614600.0],["2018-06-04",45.47,49.75,45.281,46.95,3245100.0],["2018-06-05",46.83,48.03,46.005,47.04,1212300.0],["2018-06-06",47.0,47.0,44.25,44.86,1488000.0],["2018-06-07",45.37,45.8,44.0,44.98,1137900.0],["2018-06-08",44.49,46.859,44.277,45.36,913200.0],["2018-06-11",43.07,43.38,41.302,42.52,3258600.0],["2018-06-12",42.5,44.15,41.82,43.52,962300.0],["2018-06-13",43.18,44.65,42.5,43.58,902600.0],["2018-06-14",43.59,44.57,43.3,43.74,791200.0],["2018-06-15",43.56,44.22,43.0,43.38,873000.0],["2018-06-18",42.89,43.49,42.15,43.47,656700.0],["2018-06-19",42.9,43.275,40.63,42.1,1195100.0],["2018-06-20",42.11,42.97,41.65,42.15,772000.0],["2018-06-21",42.44,45.4,42.44,43.13,1302500.0],["2018-06-22",43.19,44.28,41.809,43.75,1154100.0],["2018-06-25",43.27,43.319,40.018,40.25,945700.0],["2018-06-26",40.6,42.75,40.41,42.75,597600.0],["2018-06-27",42.71,44.75,41.08,41.26,1054600.0],["2018-06-28",41.2,43.13,40.665,42.63,571800.0],["2018-06-29",43.0,45.365,43.0,44.9,1236600.0],["2018-07-02",44.55,47.8,44.0,45.98,1637700.0],["2018-07-03",46.95,46.95,45.381,45.97,804700.0],["2018-07-05",46.12,46.9,44.38,46.0,824400.0],["2018-07-06",45.58,46.51,45.21,46.02,727500.0],["2018-07-09",45.4,47.11,44.37,45.33,1007800.0],["2018-07-10",45.35,47.0,45.01,45.79,934200.0],["2018-07-11",45.4,46.0,44.5,45.76,645900.0],["2018-07-12",45.76,49.5,45.548,48.8,2173500.0],["2018-07-13",48.84,50.3,46.65,47.78,1857000.0],["2018-07-16",47.43,49.069,47.01,48.67,1103300.0],["2018-07-17",48.28,49.43,47.01,47.4,941600.0],["2018-07-18",46.99,47.09,42.88,43.0,3865300.0],["2018-07-19",42.5,43.93,42.13,42.5,1171500.0],["2018-07-20",42.37,42.5,41.15,41.78,1309900.0],["2018-07-23",41.39,42.318,40.6,41.99,1080900.0],["2018-07-24",42.31,42.38,37.91,38.26,1866200.0],["2018-07-25",38.26,39.401,37.22,38.3,1115700.0],["2018-07-26",38.13,40.08,38.1,39.72,765400.0],["2018-07-27",39.75,40.21,37.55,38.23,985900.0],["2018-07-30",38.31,38.31,37.24,37.91,439000.0],["2018-07-31",37.99,39.143,37.43,38.43,476700.0],["2018-08-01",38.18,38.96,37.4,37.4,942700.0],["2018-08-02",36.39,38.25,35.56,38.14,634300.0],["2018-08-03",38.34,39.68,38.205,39.42,1219100.0],["2018-08-06",39.71,39.85,38.62,38.98,1006900.0],["2018-08-07",39.29,39.45,36.88,37.23,2884300.0],["2018-08-08",46.0,46.0,40.28,40.92,5947100.0],["2018-08-09",41.17,42.15,39.75,40.1,1707300.0],["2018-08-10",39.45,43.15,38.9,42.5,2055800.0],["2018-08-13",42.19,43.35,41.53,42.28,849200.0],["2018-08-14",42.73,43.18,41.15,41.68,973000.0],["2018-08-15",41.25,41.66,40.05,41.34,786200.0],["2018-08-16",41.51,41.85,39.37,39.58,1275100.0],["2018-08-17",39.91,40.33,39.18,40.16,700500.0],["2018-08-20",40.05,40.76,39.5,40.27,603800.0],["2018-08-21",40.45,41.14,40.146,40.61,531700.0],["2018-08-22",40.65,41.86,40.15,41.83,764400.0],["2018-08-23",41.72,43.37,41.72,42.79,1142400.0],["2018-08-24",43.1,43.3,42.465,42.87,734500.0],["2018-08-27",42.95,43.21,42.07,42.11,570900.0],["2018-08-28",42.2,42.77,41.68,42.74,374100.0],["2018-08-29",42.95,43.95,42.31,42.39,1455000.0],["2018-08-30",42.49,42.84,41.54,41.62,505100.0],["2018-08-31",41.51,41.87,41.221,41.36,380800.0],["2018-09-04",41.27,41.27,36.05,36.72,3086500.0],["2018-09-05",36.74,37.26,33.44,34.25,2443600.0],["2018-09-06",34.06,34.52,32.05,32.24,1519900.0],["2018-09-07",32.15,33.14,31.65,32.04,1558100.0],["2018-09-10",32.07,33.36,31.9,33.13,752000.0],["2018-09-11",32.89,33.2,32.42,33.05,472600.0],["2018-09-12",32.86,33.963,32.37,33.66,669200.0],["2018-09-13",33.63,34.59,33.4,33.79,807500.0],["2018-09-14",35.0,35.51,34.03,34.19,1434100.0],["2018-09-17",34.07,34.34,33.052,34.04,711400.0],["2018-09-18",33.83,34.42,32.5,32.54,1230200.0],["2018-09-19",32.65,32.78,31.1,31.18,1404000.0],["2018-09-20",31.01,32.9,30.43,32.87,1434000.0],["2018-09-21",32.85,33.09,32.497,32.72,841300.0],["2018-09-24",32.64,33.47,32.54,33.21,743200.0],["2018-09-25",33.327,33.79,32.669,33.56,738100.0],["2018-09-26",33.38,33.66,31.26,31.34,1215000.0],["2018-09-27",28.18,28.52,26.712,28.36,4045300.0],["2018-09-28",24.0,25.78,23.8,24.66,6187700.0],["2018-10-01",25.37,25.48,23.93,24.0,2171000.0],["2018-10-02",23.9,24.69,23.05,23.36,1385700.0],["2018-10-03",23.28,25.264,22.15,24.91,2168600.0],["2018-10-04",25.48,25.86,24.11,24.54,1533000.0],["2018-10-05",24.47,24.647,23.6,23.99,787600.0],["2018-10-08",23.73,24.23,22.12,22.85,1107800.0],["2018-10-09",22.68,23.33,22.25,22.56,1008500.0],["2018-10-10",22.38,22.528,21.255,21.32,1003400.0],["2018-10-11",20.759,23.18,20.759,22.02,1687500.0],["2018-10-12",22.54,23.22,22.29,22.92,971600.0],["2018-10-15",22.91,24.12,22.32,22.35,938200.0],["2018-10-16",22.53,23.57,22.246,23.37,642000.0],["2018-10-17",23.21,23.4,22.52,23.15,468700.0],["2018-10-18",22.98,23.38,22.21,22.85,841200.0],["2018-10-19",22.9,23.47,21.85,21.91,1074900.0],["2018-10-22",21.85,22.785,21.85,22.31,801900.0],["2018-10-23",21.86,22.56,21.454,22.25,685500.0],["2018-10-24",22.28,22.54,20.51,20.55,963700.0],["2018-10-25",20.72,21.82,20.709,21.56,686400.0],["2018-10-26",21.05,21.39,20.44,20.52,1184100.0],["2018-10-29",20.86,21.453,20.085,20.32,1067300.0],["2018-10-30",20.22,20.3,19.07,20.04,1026100.0],["2018-10-31",20.32,20.5,19.6,19.63,901600.0],["2018-11-01",18.67,20.31,18.16,20.14,1711300.0],["2018-11-02",20.11,20.85,19.72,20.49,871000.0],["2018-11-05",20.39,20.46,18.41,19.44,1678400.0],["2018-11-06",19.4,20.44,19.01,20.3,828500.0],["2018-11-07",20.0,20.0,18.567,19.38,2371100.0],["2018-11-08",18.0,22.83,17.95,21.7,4030200.0],["2018-11-09",21.4,23.38,21.13,21.66,2006000.0],["2018-11-12",21.13,21.269,19.23,19.625,1586300.0],["2018-11-13",19.55,20.82,19.55,20.16,1159700.0],["2018-11-14",20.5,21.41,20.18,20.19,999500.0],["2018-11-15",20.11,21.49,20.06,21.34,640500.0],["2018-11-16",21.13,21.39,20.47,20.99,477900.0],["2018-11-19",20.83,20.83,19.44,19.69,549600.0],["2018-11-20",19.18,20.13,19.02,19.65,507600.0],["2018-11-21",19.9,20.69,19.9,20.26,508500.0],["2018-11-23",20.14,20.98,20.12,20.33,250900.0],["2018-11-26",20.5,21.32,20.12,20.41,1169000.0],["2018-11-27",20.18,20.87,19.83,20.0,447600.0],["2018-11-28",20.16,20.73,19.81,20.66,337300.0],["2018-11-29",20.59,20.8,20.068,20.28,300500.0],["2018-11-30",20.29,20.59,19.94,20.59,574000.0],["2018-12-03",21.12,21.92,20.88,21.58,704000.0],["2018-12-04",21.5,21.91,21.04,21.16,614500.0],["2018-12-06",20.61,20.82,18.68,20.02,973600.0],["2018-12-07",19.93,20.39,19.05,19.14,834900.0],["2018-12-10",19.08,19.82,18.94,19.74,511500.0],["2018-12-11",20.0,20.32,19.25,19.77,506700.0],["2018-12-12",20.04,20.2,19.54,19.84,441100.0],["2018-12-13",20.03,20.13,19.02,19.1,406600.0],["2018-12-14",18.92,19.07,17.55,17.6,934000.0],["2018-12-17",17.5,17.98,16.927,17.11,838500.0],["2018-12-18",17.31,17.68,15.14,15.41,1744800.0],["2018-12-19",15.41,16.1,14.63,14.91,1467800.0],["2018-12-20",14.88,15.97,14.88,15.22,932200.0],["2018-12-21",15.2,15.4,14.141,14.53,1762900.0],["2018-12-24",14.0,14.47,13.42,13.84,842500.0],["2018-12-26",14.0,14.975,13.887,14.93,667400.0],["2018-12-27",14.72,15.43,14.33,14.92,651700.0],["2018-12-28",14.94,15.32,14.57,15.03,662400.0],["2018-12-31",15.11,15.54,14.41,15.43,774100.0],["2019-01-02",15.0,16.29,14.85,15.88,478300.0],["2019-01-03",15.51,15.8,15.015,15.06,398400.0],["2019-01-04",15.33,15.77,15.16,15.54,765400.0],["2019-01-07",15.68,16.033,15.33,15.68,546300.0],["2019-01-08",15.9,16.39,15.77,16.01,477500.0],["2019-01-09",16.22,16.57,15.91,16.12,597400.0],["2019-01-10",16.01,16.49,16.01,16.27,385600.0],["2019-01-11",16.21,16.48,15.912,16.39,516800.0],["2019-01-14",16.22,16.3,15.595,15.95,426500.0],["2019-01-15",16.0,16.36,15.68,16.16,324300.0],["2019-01-16",16.18,16.29,15.84,15.95,377200.0],["2019-01-17",15.89,16.24,15.45,16.04,568300.0],["2019-01-18",16.22,17.05,15.93,16.59,839400.0],["2019-01-22",16.12,16.66,16.05,16.27,680400.0],["2019-01-23",16.41,16.625,16.01,16.21,384400.0],["2019-01-24",16.34,16.81,16.11,16.72,520900.0],["2019-01-25",16.76,17.739,16.71,17.45,804400.0],["2019-01-28",17.09,17.49,16.71,16.89,587300.0],["2019-01-29",16.93,17.19,16.79,16.85,411800.0],["2019-01-30",17.04,17.47,16.16,17.32,670500.0],["2019-01-31",17.39,17.86,17.15,17.38,524100.0],["2019-02-01",17.37,17.66,17.2,17.29,395100.0],["2019-02-04",17.28,18.04,17.16,17.79,742700.0],["2019-02-05",17.78,18.0,17.12,17.29,539000.0],["2019-02-06",17.31,17.71,17.22,17.39,366500.0],["2019-02-07",17.25,17.31,15.65,15.825,1334400.0],["2019-02-08",15.66,16.095,15.59,15.88,563100.0],["2019-02-11",15.96,16.0,15.34,15.77,549200.0],["2019-02-12",15.45,15.45,14.42,14.66,2233100.0],["2019-02-13",14.58,15.22,14.58,14.94,788200.0],["2019-02-14",14.83,14.98,14.37,14.72,820700.0],["2019-02-15",14.81,15.05,14.63,15.03,614900.0],["2019-02-19",15.04,15.08,14.1,14.93,1598300.0],["2019-02-20",14.95,15.65,14.61,14.61,1263600.0],["2019-02-21",14.78,15.1,14.24,14.6,2179700.0],["2019-02-22",13.0,15.49,12.9,15.42,3756500.0],["2019-02-25",15.66,16.85,15.5,16.805,2073400.0],["2019-02-26",16.82,17.05,16.079,16.53,1008400.0],["2019-02-27",16.37,16.81,15.93,16.35,953400.0],["2019-02-28",14.89,14.95,13.49,13.5,5094000.0],["2019-03-01",13.63,13.789,13.23,13.24,3147800.0],["2019-03-04",13.39,14.12,13.11,13.97,1758200.0],["2019-03-05",13.95,13.97,13.46,13.64,839400.0],["2019-03-06",13.58,13.71,13.11,13.3,973100.0],["2019-03-07",13.26,13.44,13.01,13.01,633300.0],["2019-03-08",12.95,13.09,12.85,12.88,709100.0],["2019-03-11",13.01,13.32,12.92,13.3,628700.0],["2019-03-12",13.29,13.75,13.11,13.49,721000.0],["2019-03-13",13.76,14.77,13.7,14.08,2287800.0],["2019-03-14",14.13,14.5,13.75,13.84,707100.0],["2019-03-15",13.94,14.38,13.87,14.0,1412100.0],["2019-03-18",13.99,14.25,13.92,14.07,573400.0],["2019-03-19",14.17,14.17,13.77,13.82,461300.0],["2019-03-20",13.82,13.94,13.29,13.44,456800.0],["2019-03-21",13.42,13.82,13.4,13.75,515000.0],["2019-03-22",13.72,13.74,12.66,12.71,1105800.0],["2019-03-25",12.65,12.76,12.13,12.32,816400.0],["2019-03-26",12.43,12.58,12.01,12.35,738900.0],["2019-03-27",12.39,12.49,11.77,12.2,752500.0],["2019-03-28",12.21,12.46,12.08,12.19,376000.0],["2019-03-29",12.31,12.39,12.12,12.2,660200.0],["2019-04-01",12.31,12.746,12.266,12.6,566000.0],["2019-04-02",12.65,12.74,12.13,12.13,644600.0],["2019-04-03",12.31,12.91,12.306,12.46,886500.0],["2019-04-04",12.42,12.93,12.42,12.75,716200.0],["2019-04-05",12.77,13.0,12.69,12.72,404400.0],["2019-04-08",12.7,12.9,12.263,12.5,639100.0],["2019-04-09",12.39,12.48,11.9,12.06,849500.0],["2019-04-10",12.1,12.42,11.98,12.3,404300.0],["2019-04-11",12.33,12.41,12.18,12.37,293700.0],["2019-04-12",12.5,13.24,12.47,13.09,946700.0],["2019-04-15",12.75,12.76,12.1,12.36,1121300.0],["2019-04-16",12.36,12.88,12.36,12.64,613400.0],["2019-04-17",12.83,12.95,12.35,12.57,609500.0],["2019-04-18",12.52,12.83,12.52,12.59,349700.0],["2019-04-22",12.46,12.54,12.06,12.37,630400.0],["2019-04-23",12.41,12.58,12.3,12.4,460900.0],["2019-04-24",12.4,12.81,12.24,12.78,493500.0],["2019-04-25",12.75,12.75,12.33,12.41,370800.0],["2019-04-26",12.41,12.65,12.305,12.58,405800.0],["2019-04-29",12.61,12.7,12.43,12.44,264400.0],["2019-04-30",12.42,12.54,12.22,12.52,337200.0],["2019-05-01",12.59,12.78,12.25,12.27,617600.0],["2019-05-02",12.29,12.55,11.87,12.09,719900.0],["2019-05-03",12.1,12.63,12.05,12.6,574400.0],["2019-05-06",12.25,12.75,12.19,12.69,493300.0],["2019-05-07",12.5,12.63,12.01,12.08,799300.0],["2019-05-08",12.07,12.34,11.9,12.06,1155900.0],["2019-05-09",11.12,11.6,10.425,10.93,2239600.0],["2019-05-10",10.81,11.06,10.305,10.71,965200.0],["2019-05-13",10.37,10.45,9.917,10.16,830900.0],["2019-05-14",10.25,10.531,10.19,10.38,600200.0],["2019-05-15",10.25,10.43,9.99,10.01,601800.0],["2019-05-16",9.98,10.1,9.7,9.71,614000.0],["2019-05-17",9.57,9.624,9.16,9.17,997700.0],["2019-05-20",9.03,9.43,8.96,9.27,680800.0],["2019-05-21",9.46,9.71,9.41,9.52,584300.0],["2019-05-22",9.42,9.46,9.0,9.08,545300.0],["2019-05-23",8.94,9.03,8.72,8.86,805500.0],["2019-05-24",8.92,9.16,8.891,9.03,297000.0],["2019-05-28",9.05,9.093,8.72,8.84,442400.0],["2019-05-29",8.74,9.09,8.63,8.95,612100.0],["2019-05-30",8.96,9.33,8.89,8.98,365200.0],["2019-05-31",8.87,8.99,8.64,8.66,390600.0],["2019-06-03",8.65,8.94,8.561,8.81,400200.0],["2019-06-04",8.92,9.2,8.92,9.19,321400.0],["2019-06-05",9.26,9.33,8.936,9.23,741000.0],["2019-06-06",9.21,9.38,8.99,9.3,485400.0],["2019-06-07",9.33,9.55,9.23,9.5,298900.0],["2019-06-10",9.68,9.89,9.44,9.6,533000.0],["2019-06-11",9.72,9.81,9.1,9.12,427400.0],["2019-06-12",9.1,9.2,8.918,9.05,278500.0],["2019-06-13",9.11,9.18,8.91,8.94,392100.0],["2019-06-14",8.87,8.915,8.56,8.89,393500.0],["2019-06-17",8.87,9.06,8.78,8.87,272300.0],["2019-06-18",8.97,9.25,8.893,8.92,494400.0],["2019-06-19",8.98,9.03,8.74,8.79,446100.0],["2019-06-20",8.93,9.09,8.77,8.88,299500.0],["2019-06-21",8.86,9.33,8.86,9.29,1019500.0],["2019-06-24",9.26,9.42,8.99,9.11,631200.0],["2019-06-25",9.11,9.25,8.93,9.1,424800.0],["2019-06-26",9.23,9.61,9.174,9.49,709700.0],["2019-06-27",11.25,11.4,10.36,10.56,2291100.0],["2019-06-28",10.64,10.89,10.23,10.28,1465000.0],["2019-07-01",10.7,10.89,10.01,10.18,881700.0],["2019-07-02",10.1,10.16,9.92,10.03,225400.0],["2019-07-03",10.06,10.06,9.855,9.88,175600.0],["2019-07-05",9.88,9.93,9.62,9.85,265800.0],["2019-07-08",9.72,9.78,9.39,9.59,368200.0],["2019-07-09",10.11,11.18,9.89,10.85,2767700.0],["2019-07-10",10.84,11.095,10.18,10.31,1013400.0],["2019-07-11",10.45,10.45,9.87,9.9,610700.0],["2019-07-12",9.92,10.055,9.815,9.97,424200.0],["2019-07-15",10.01,10.14,9.58,9.97,541700.0],["2019-07-16",9.96,10.302,9.8,9.82,455700.0],["2019-07-17",9.83,10.01,9.66,9.68,425200.0],["2019-07-18",9.68,9.83,9.54,9.6,472300.0],["2019-07-19",9.68,9.74,9.48,9.62,497000.0],["2019-07-22",9.63,9.65,9.01,9.09,795400.0],["2019-07-23",9.19,9.33,9.01,9.31,618100.0],["2019-07-24",9.33,9.73,9.32,9.5,577000.0],["2019-07-25",9.51,9.52,9.16,9.18,445500.0],["2019-07-26",9.18,9.4,9.14,9.31,385600.0],["2019-07-29",9.28,9.38,8.98,9.28,643900.0],["2019-07-30",9.21,9.53,8.98,9.48,611200.0],["2019-07-31",9.54,10.31,9.54,10.01,870700.0],["2019-08-01",10.02,10.29,9.73,9.93,743200.0],["2019-08-02",9.94,10.02,9.45,9.96,623800.0],["2019-08-05",9.58,9.855,9.47,9.8,565700.0],["2019-08-06",9.83,10.14,9.59,10.12,723200.0],["2019-08-07",10.0,10.9,9.954,10.21,1642100.0],["2019-08-08",11.0,11.0,10.05,10.9,1273500.0],["2019-08-09",10.78,10.86,10.27,10.57,535100.0],["2019-08-12",10.55,10.55,9.66,9.75,662600.0],["2019-08-13",9.74,10.19,9.7,9.85,347600.0],["2019-08-14",9.62,9.72,9.29,9.31,468700.0],["2019-08-15",9.21,9.28,8.787,8.88,658300.0],["2019-08-16",8.99,9.42,8.974,9.24,480300.0],["2019-08-19",9.45,9.6,9.25,9.53,359300.0],["2019-08-20",9.52,9.72,9.34,9.67,228000.0],["2019-08-21",9.73,9.775,9.543,9.66,231700.0],["2019-08-22",9.65,9.8,9.35,9.38,256100.0],["2019-08-23",9.31,9.312,8.79,9.12,664200.0],["2019-08-26",9.25,9.42,9.05,9.12,489800.0],["2019-08-27",9.16,9.18,8.422,8.5,901400.0],["2019-08-28",8.49,8.735,8.34,8.67,497300.0],["2019-08-29",8.71,9.11,8.71,8.92,394200.0],["2019-08-30",8.98,9.04,8.76,8.9,238200.0],["2019-09-03",8.77,8.99,8.64,8.74,520500.0],["2019-09-04",8.86,9.39,8.855,9.1,550700.0],["2019-09-05",9.26,9.82,9.26,9.79,687200.0],["2019-09-06",9.8,10.3,9.75,10.3,697400.0],["2019-09-09",10.38,10.85,10.29,10.58,771800.0],["2019-09-10",10.51,11.6,10.51,11.44,935800.0],["2019-09-11",11.5,11.68,11.02,11.54,887200.0],["2019-09-12",11.5,11.6,10.97,11.06,552500.0],["2019-09-13",11.09,11.303,11.05,11.17,281700.0],["2019-09-16",11.15,11.67,11.15,11.4,387600.0],["2019-09-17",11.29,11.35,10.93,11.3,343900.0],["2019-09-18",11.19,11.38,10.81,11.03,358300.0],["2019-09-19",11.01,11.123,10.88,10.95,202500.0],["2019-09-20",10.95,11.47,10.94,11.15,618700.0],["2019-09-23",11.07,11.3,10.67,11.22,323800.0],["2019-09-24",11.34,11.4,10.9,11.125,352600.0],["2019-09-25",11.06,11.75,10.93,11.695,842300.0],["2019-09-26",11.72,11.85,11.11,11.195,443000.0],["2019-09-27",11.19,11.296,10.77,11.125,418800.0],["2019-09-30",11.13,11.26,10.84,11.22,514200.0],["2019-10-01",11.28,11.385,10.165,10.23,505200.0],["2019-10-02",10.06,10.32,9.8,10.25,405500.0],["2019-10-03",10.25,10.445,9.79,10.22,379200.0],["2019-10-04",10.14,10.53,10.14,10.485,223400.0],["2019-10-07",10.45,10.73,10.38,10.47,196200.0],["2019-10-08",10.36,10.36,10.01,10.075,300700.0],["2019-10-09",10.24,10.52,10.21,10.39,198600.0],["2019-10-10",10.43,10.43,9.97,10.16,325100.0],["2019-10-11",10.33,10.526,10.285,10.395,228700.0],["2019-10-14",10.37,10.75,10.14,10.56,419400.0],["2019-10-15",10.56,11.215,10.56,10.96,531800.0],["2019-10-16",10.84,11.33,10.78,10.84,484200.0],["2019-10-17",11.0,11.2,10.63,10.65,349500.0],["2019-10-18",10.62,10.88,10.51,10.85,330400.0],["2019-10-21",10.98,11.25,10.73,10.84,418400.0],["2019-10-22",10.1,10.49,9.65,10.3,960700.0],["2019-10-23",10.29,10.32,9.86,10.14,487800.0],["2019-10-24",10.15,10.15,9.84,9.84,409700.0],["2019-10-25",9.81,10.1,9.77,9.91,465600.0],["2019-10-28",9.98,10.4,9.962,10.16,363800.0],["2019-10-29",10.13,10.13,9.74,9.84,481000.0],["2019-10-30",9.81,9.913,9.305,9.36,647600.0],["2019-10-31",9.35,9.44,9.16,9.36,525000.0],["2019-11-01",9.07,9.83,9.035,9.57,789200.0],["2019-11-04",9.72,10.76,9.711,10.6,1131600.0],["2019-11-05",11.52,11.74,11.27,11.33,1944900.0],["2019-11-06",11.45,12.13,11.37,11.71,2131800.0],["2019-11-07",10.45,11.35,9.72,10.69,2450000.0],["2019-11-08",10.62,11.2,10.52,10.88,986800.0],["2019-11-11",10.76,12.58,10.67,12.15,1920400.0],["2019-11-12",12.2,12.58,11.26,11.66,1408700.0],["2019-11-13",11.53,11.655,11.26,11.34,705400.0],["2019-11-14",11.27,11.4,10.85,10.9,939400.0],["2019-11-15",10.99,11.11,10.8,10.865,496500.0],["2019-11-18",10.82,10.895,10.46,10.54,545700.0],["2019-11-19",10.55,10.55,10.02,10.25,624500.0],["2019-11-20",10.14,10.52,10.05,10.28,430500.0],["2019-11-21",10.27,10.31,9.85,10.2,483200.0],["2019-11-22",10.22,10.29,10.02,10.24,281800.0],["2019-11-25",10.245,10.42,10.02,10.29,326000.0],["2019-11-26",10.21,10.85,10.21,10.55,934000.0],["2019-11-27",10.65,10.82,10.45,10.68,339300.0],["2019-11-29",10.68,10.82,10.51,10.7,191200.0],["2019-12-02",10.81,10.81,10.29,10.71,533000.0],["2019-12-03",10.47,10.55,10.16,10.35,568500.0],["2019-12-04",10.42,10.73,10.32,10.39,544500.0],["2019-12-05",10.48,10.605,10.37,10.46,286800.0],["2019-12-06",10.58,10.78,10.355,10.37,353900.0],["2019-12-09",10.36,10.45,10.19,10.32,351000.0],["2019-12-10",10.3,10.39,10.16,10.28,214000.0],["2019-12-11",10.28,10.97,10.28,10.96,1017200.0],["2019-12-12",10.92,11.42,10.831,11.28,583800.0],["2019-12-13",11.3,11.434,10.87,10.935,551100.0],["2019-12-16",11.0,11.28,10.99,11.07,471000.0],["2019-12-17",11.2,11.45,11.1,11.24,543900.0],["2019-12-18",11.27,11.34,10.94,11.18,471500.0],["2019-12-19",11.15,11.4,11.03,11.3,289900.0],["2019-12-20",11.3,11.31,11.085,11.12,609700.0],["2019-12-23",11.17,11.23,10.91,11.15,466600.0],["2019-12-24",11.12,11.18,10.9,11.12,165100.0],["2019-12-26",11.11,11.75,11.04,11.61,579400.0],["2019-12-27",11.67,12.0,11.425,11.52,931600.0],["2019-12-30",11.5,11.83,11.214,11.61,484700.0],["2019-12-31",11.56,12.06,11.5,11.88,559800.0],["2020-01-02",12.13,12.53,11.8,12.5,885000.0],["2020-01-03",12.25,12.325,12.01,12.12,498400.0],["2020-01-06",12.0,12.2,11.86,12.15,361600.0],["2020-01-07",12.2,12.465,12.055,12.43,330500.0],["2020-01-08",12.41,12.82,12.37,12.7,520600.0],["2020-01-09",12.89,13.88,12.86,13.06,1633300.0],["2020-01-10",13.1,13.25,12.59,12.93,855300.0],["2020-01-13",13.0,13.58,12.86,13.54,696500.0],["2020-01-14",13.81,13.88,13.4,13.86,778900.0],["2020-01-15",13.92,15.68,13.9,15.6,2104000.0],["2020-01-16",15.91,15.98,14.03,14.345,2333200.0],["2020-01-17",14.58,14.89,13.61,14.12,988400.0],["2020-01-21",14.06,14.1,13.5,13.7,1156800.0],["2020-01-22",13.75,14.42,13.47,14.25,792200.0],["2020-01-23",14.22,14.574,13.911,14.23,518200.0],["2020-01-24",14.33,14.8,13.8,13.96,649600.0],["2020-01-27",13.47,13.56,13.07,13.26,585700.0],["2020-01-28",13.35,13.38,12.91,12.94,602600.0],["2020-01-29",12.89,12.985,11.9,11.93,1142000.0],["2020-01-30",11.74,11.88,11.2,11.65,984300.0],["2020-01-31",11.55,11.69,11.21,11.3,731500.0],["2020-02-03",11.43,11.96,11.155,11.62,770000.0],["2020-02-04",11.86,12.41,11.64,12.4,953900.0],["2020-02-05",12.41,12.501,11.81,12.13,663800.0],["2020-02-06",12.11,12.14,11.58,11.58,668200.0],["2020-02-07",11.6,11.6,11.24,11.27,594900.0],["2020-02-10",11.21,11.52,11.01,11.3,566600.0],["2020-02-11",11.4,11.66,11.11,11.51,649200.0],["2020-02-12",11.6,12.48,11.5,12.46,995200.0],["2020-02-13",12.2,12.89,12.06,12.75,1002300.0],["2020-02-14",12.7,12.73,11.81,11.9,1006400.0],["2020-02-18",11.77,12.1,11.58,11.75,653300.0],["2020-02-19",11.78,12.2,11.45,12.08,978700.0],["2020-02-20",12.02,12.299,11.587,11.82,827500.0],["2020-02-21",11.7,11.7,10.874,11.28,1419700.0],["2020-02-24",10.54,10.75,10.42,10.585,725600.0],["2020-02-25",10.72,10.825,10.1,10.195,664500.0],["2020-02-26",10.27,10.47,10.02,10.18,713200.0],["2020-02-27",9.9,10.02,9.37,9.56,1027100.0],["2020-02-28",8.95,9.73,8.54,8.93,1480600.0],["2020-03-02",8.95,9.28,8.65,9.03,934700.0],["2020-03-03",9.03,9.47,8.85,9.4,703600.0],["2020-03-04",9.61,9.61,9.13,9.38,540500.0],["2020-03-05",9.19,9.25,8.86,9.04,558300.0],["2020-03-06",8.75,8.94,8.535,8.79,800700.0],["2020-03-09",8.07,8.27,7.588,7.72,1214700.0],["2020-03-10",8.09,8.216,7.72,8.12,828800.0],["2020-03-11",7.83,8.04,6.99,7.04,933700.0],["2020-03-12",6.31,6.5,5.665,5.68,1065200.0],["2020-03-13",6.2,6.23,5.61,6.11,990700.0],["2020-03-16",5.53,6.16,5.36,5.64,763000.0],["2020-03-17",5.8,6.14,5.51,5.96,1246500.0],["2020-03-18",5.56,5.81,5.0,5.5,1207400.0],["2020-03-19",5.51,6.6,5.448,6.55,1028700.0],["2020-03-20",6.66,7.96,6.54,6.74,1171700.0],["2020-03-23",7.05,7.5,6.775,6.9,959600.0],["2020-03-24",7.33,7.7,7.05,7.7,842800.0],["2020-03-25",7.78,8.15,7.34,7.45,495700.0],["2020-03-26",7.52,7.747,6.94,6.96,936900.0],["2020-03-27",6.76,8.04,6.32,7.48,1425900.0],["2020-03-30",7.5,7.62,7.03,7.6,707100.0],["2020-03-31",7.63,7.89,7.31,7.59,466100.0],["2020-04-01",7.34,7.488,7.18,7.32,348900.0],["2020-04-02",7.34,7.8,7.19,7.69,653300.0],["2020-04-03",7.69,7.84,7.06,7.45,557800.0],["2020-04-06",7.78,7.945,7.5,7.92,728400.0],["2020-04-07",8.11,8.35,7.82,7.94,578500.0],["2020-04-08",8.05,8.5,7.95,8.01,537600.0],["2020-04-09",8.13,8.191,7.585,7.76,710700.0],["2020-04-13",7.73,8.0,7.56,7.99,379900.0],["2020-04-14",8.08,8.5,8.08,8.19,456500.0],["2020-04-15",8.0,8.86,7.82,8.72,726900.0],["2020-04-16",8.8,9.14,8.4,8.59,750900.0],["2020-04-17",8.78,8.855,8.34,8.44,620800.0],["2020-04-20",8.3,8.652,8.21,8.37,673300.0],["2020-04-21",8.15,8.502,8.1,8.28,755000.0],["2020-04-22",8.45,8.57,8.31,8.42,566800.0],["2020-04-23",8.49,8.995,8.41,8.76,495900.0],["2020-04-24",8.65,9.29,8.37,9.09,783500.0],["2020-04-27",9.12,9.89,9.12,9.77,703500.0],["2020-04-28",9.92,10.177,9.66,9.76,393300.0],["2020-04-29",10.0,11.17,9.94,10.98,868900.0],["2020-04-30",11.005,11.45,10.47,10.72,782200.0],["2020-05-01",10.38,10.66,9.92,10.11,679100.0],["2020-05-04",10.01,10.54,9.765,10.42,499000.0],["2020-05-05",10.62,10.85,10.2,10.34,472600.0],["2020-05-06",10.36,10.9,10.29,10.78,574600.0],["2020-05-07",11.0,12.563,10.97,12.2,1642500.0],["2020-05-08",10.79,11.04,10.11,10.19,2428700.0],["2020-05-11",10.02,10.09,9.63,9.71,935600.0],["2020-05-12",9.77,10.01,9.28,9.28,667900.0],["2020-05-13",9.21,9.3,8.31,8.7,1052500.0],["2020-05-14",8.5,8.61,8.27,8.5,640100.0],["2020-05-15",8.31,8.4,8.09,8.15,556100.0],["2020-05-18",8.45,8.64,8.17,8.35,781200.0],["2020-05-19",8.37,8.66,8.25,8.44,675300.0],["2020-05-20",8.59,8.86,8.5,8.61,485100.0],["2020-05-21",8.64,8.83,8.51,8.66,348000.0],["2020-05-22",8.68,8.735,8.52,8.61,452700.0],["2020-05-26",8.82,9.14,8.755,8.96,726000.0],["2020-05-27",9.06,9.11,8.66,9.05,633100.0],["2020-05-28",9.0,9.07,8.77,8.9,791200.0],["2020-05-29",8.82,8.89,8.62,8.83,568100.0],["2020-06-01",8.82,9.25,8.82,9.15,698600.0],["2020-06-02",9.19,9.34,9.0,9.05,813300.0],["2020-06-03",9.11,9.57,9.11,9.54,661900.0],["2020-06-04",9.45,9.975,9.39,9.81,645800.0],["2020-06-05",10.0,10.145,9.73,9.98,1014300.0],["2020-06-08",10.06,10.26,9.885,10.24,647500.0],["2020-06-09",10.07,10.148,9.52,9.695,689200.0],["2020-06-10",9.73,9.81,9.38,9.39,308800.0],["2020-06-11",9.0,9.32,8.65,8.65,542500.0],["2020-06-12",9.02,9.27,8.57,8.81,481500.0],["2020-06-15",8.56,9.25,8.56,9.03,367400.0],["2020-06-16",9.3,9.46,9.06,9.19,466400.0],["2020-06-17",9.4,10.28,9.17,10.18,1299500.0],["2020-06-18",10.09,10.14,9.52,9.9,792600.0],["2020-06-19",9.98,10.18,9.62,9.8,943700.0],["2020-06-22",9.76,10.16,9.75,9.94,635800.0],["2020-06-23",10.01,10.04,9.52,9.8,522800.0],["2020-06-24",9.69,9.79,9.31,9.34,480700.0],["2020-06-25",9.32,9.425,9.11,9.38,354900.0],["2020-06-26",9.35,9.41,9.14,9.31,473300.0],["2020-06-29",9.39,9.57,9.16,9.41,330700.0],["2020-06-30",9.35,11.17,9.35,10.87,1792800.0],["2020-07-01",10.67,10.719,9.9,10.19,1267900.0],["2020-07-02",10.48,11.03,10.39,10.79,881000.0],["2020-07-06",11.05,12.02,11.05,11.58,1390600.0],["2020-07-07",11.47,11.52,11.06,11.15,697700.0],["2020-07-08",11.18,11.64,11.02,11.29,466900.0],["2020-07-09",11.29,12.25,11.16,12.0,1474700.0],["2020-07-10",12.0,12.06,11.22,11.51,884600.0],["2020-07-13",11.7,11.8,10.765,10.8,833500.0],["2020-07-14",10.8,10.835,10.12,10.71,645400.0],["2020-07-15",10.89,11.41,10.8,11.12,542000.0],["2020-07-16",10.98,11.03,10.35,10.665,730500.0],["2020-07-17",10.65,11.41,10.61,11.24,746000.0],["2020-07-20",11.22,12.2,11.16,12.015,862800.0],["2020-07-21",13.01,14.262,12.43,13.925,3150700.0],["2020-07-22",13.93,15.13,13.33,14.39,2532600.0],["2020-07-23",14.43,14.5,13.62,14.23,1056000.0],["2020-07-24",13.95,13.96,13.13,13.62,1090700.0],["2020-07-27",13.77,14.22,13.64,13.97,821600.0],["2020-07-28",13.92,13.92,13.14,13.24,693800.0],["2020-07-29",13.29,13.75,13.2,13.53,761100.0],["2020-07-30",13.25,14.05,13.07,13.87,803500.0],["2020-07-31",14.07,14.8,13.72,14.21,1207300.0],["2020-08-03",14.41,16.75,14.21,16.06,3122400.0],["2020-08-04",15.96,16.54,15.43,16.36,1316400.0],["2020-08-05",16.48,16.5,15.84,16.11,1693100.0],["2020-08-06",16.04,16.04,14.922,15.05,1921100.0],["2020-08-07",17.31,17.57,15.63,15.8,4356400.0],["2020-08-10",15.89,15.92,13.705,13.82,1967400.0],["2020-08-11",14.0,14.54,13.45,13.57,1293000.0],["2020-08-12",13.69,13.89,13.2,13.38,786500.0],["2020-08-13",13.29,13.78,13.23,13.46,776700.0],["2020-08-14",13.44,13.73,12.98,13.28,991300.0],["2020-08-17",13.36,13.52,12.96,13.35,1010000.0],["2020-08-18",13.24,13.3,12.64,13.02,682000.0],["2020-08-19",12.97,13.41,12.97,13.09,702400.0],["2020-08-20",13.03,13.03,12.445,12.57,618400.0],["2020-08-21",12.52,12.61,11.57,11.65,1479000.0],["2020-08-24",11.74,12.08,11.64,11.65,827500.0],["2020-08-25",11.7,12.385,11.56,12.0,832400.0],["2020-08-26",12.0,12.14,11.74,11.79,732200.0],["2020-08-27",11.64,11.86,11.45,11.55,663200.0],["2020-08-28",11.46,11.77,11.39,11.65,572800.0],["2020-08-31",11.68,11.8,11.46,11.63,558200.0],["2020-09-01",11.63,11.776,11.33,11.675,516800.0],["2020-09-02",11.74,12.68,11.74,12.63,1122200.0],["2020-09-03",12.41,12.41,10.51,10.95,1604400.0],["2020-09-04",11.0,11.07,9.88,10.52,948600.0],["2020-09-08",10.17,10.46,9.93,9.94,607900.0],["2020-09-09",10.11,10.38,9.91,10.24,594900.0],["2020-09-10",10.39,10.46,9.86,9.86,506400.0],["2020-09-11",9.88,10.03,9.58,9.7,531100.0],["2020-09-14",9.84,10.32,9.73,10.21,545300.0],["2020-09-15",10.37,10.71,10.313,10.41,462100.0],["2020-09-16",10.47,10.67,10.36,10.44,342500.0],["2020-09-17",10.19,10.52,10.057,10.43,321800.0],["2020-09-18",10.52,10.54,10.17,10.29,778000.0],["2020-09-21",10.18,11.09,10.0,11.04,804100.0],["2020-09-22",11.19,11.68,10.84,11.11,814500.0],["2020-09-23",11.1,11.32,10.4,10.46,737800.0],["2020-09-24",10.39,10.73,10.05,10.42,479100.0],["2020-09-25",10.38,10.77,10.3,10.73,275100.0],["2020-09-28",10.95,11.18,10.66,10.95,453700.0],["2020-09-29",10.95,11.36,10.856,11.24,386300.0],["2020-09-30",11.23,11.6,11.1,11.25,443300.0],["2020-10-01",11.4,11.407,11.037,11.22,275200.0],["2020-10-02",10.77,11.36,10.55,11.33,347100.0],["2020-10-05",11.49,11.62,11.17,11.49,345900.0],["2020-10-06",11.49,11.85,11.01,11.2,482800.0],["2020-10-07",11.28,11.61,11.26,11.48,364400.0],["2020-10-08",11.51,11.85,11.3,11.59,361200.0],["2020-10-09",11.79,11.94,11.46,11.83,333900.0],["2020-10-12",11.79,11.84,11.36,11.4,360100.0],["2020-10-13",11.37,11.71,11.2,11.5,254700.0],["2020-10-14",11.5,11.56,11.11,11.18,311900.0],["2020-10-15",11.0,11.28,10.77,11.22,283500.0],["2020-10-16",11.21,11.4,10.96,10.98,263100.0],["2020-10-19",11.06,11.175,10.86,10.89,296200.0],["2020-10-20",11.0,11.093,10.75,10.86,246700.0],["2020-10-21",10.85,10.95,10.64,10.645,396400.0],["2020-10-22",10.63,10.645,10.29,10.39,604900.0],["2020-10-23",10.44,10.54,10.07,10.17,669300.0],["2020-10-26",10.41,10.439,9.9,10.02,359200.0],["2020-10-27",10.07,10.2,9.79,9.96,353100.0],["2020-10-28",9.75,9.855,9.43,9.57,420000.0],["2020-10-29",9.57,9.62,9.33,9.36,534100.0],["2020-10-30",9.15,9.22,8.469,8.78,1044700.0],["2020-11-02",8.82,8.98,8.51,8.715,535300.0],["2020-11-03",8.8,9.36,8.63,9.14,583600.0],["2020-11-04",9.17,9.3,8.825,9.07,579000.0],["2020-11-05",9.17,10.2,9.015,10.02,1102500.0],["2020-11-06",8.114,8.5,7.59,7.69,2623100.0],["2020-11-09",7.91,8.13,7.7,7.715,883800.0],["2020-11-10",7.7,7.735,7.2,7.4,1074000.0],["2020-11-11",7.43,7.75,7.35,7.65,674600.0],["2020-11-12",7.63,7.88,7.59,7.63,710700.0],["2020-11-13",7.67,7.724,7.38,7.59,708900.0],["2020-11-16",7.64,7.7,7.24,7.51,963600.0],["2020-11-17",7.5,7.62,7.37,7.48,625700.0],["2020-11-18",7.51,7.81,7.29,7.54,1158700.0],["2020-11-19",7.54,7.78,7.415,7.77,929300.0],["2020-11-20",7.74,8.13,7.74,7.92,690000.0],["2020-11-23",8.03,8.15,7.8,7.84,762100.0],["2020-11-24",7.9,7.95,7.62,7.91,868200.0],["2020-11-25",7.97,8.59,7.88,8.43,1077500.0],["2020-11-27",8.52,8.6,8.1,8.14,527500.0],["2020-11-30",8.18,8.385,8.14,8.31,587400.0],["2020-12-01",8.33,8.38,8.02,8.15,694500.0],["2020-12-02",8.07,8.37,8.02,8.32,411100.0],["2020-12-03",8.35,8.44,8.18,8.2,533900.0],["2020-12-04",8.18,8.485,8.18,8.45,461100.0],["2020-12-07",8.44,8.47,8.25,8.39,500300.0],["2020-12-08",8.39,8.53,8.26,8.4,700800.0],["2020-12-09",8.4,8.45,7.81,7.88,781500.0],["2020-12-10",7.97,8.04,7.76,7.9,489400.0],["2020-12-11",7.84,7.91,7.62,7.76,721100.0],["2020-12-14",7.87,8.07,7.82,7.93,556800.0],["2020-12-15",8.26,8.52,8.2,8.41,1128700.0],["2020-12-16",8.49,8.51,8.25,8.32,453800.0],["2020-12-17",8.4,8.66,8.31,8.5,673100.0],["2020-12-18",8.56,8.59,8.42,8.51,697500.0],["2020-12-21",8.34,8.45,8.18,8.38,627000.0],["2020-12-22",8.38,9.115,8.26,8.89,1000300.0],["2020-12-23",8.99,9.2,8.71,9.0,625600.0],["2020-12-24",9.02,9.04,8.66,8.77,477200.0],["2020-12-28",8.87,9.11,8.83,8.93,514700.0],["2020-12-29",8.92,9.09,8.68,8.8,1173200.0],["2020-12-30",8.85,8.9,8.58,8.6,535300.0],["2020-12-31",8.6,8.696,8.455,8.51,638400.0],["2021-01-04",8.58,8.97,8.49,8.76,782800.0],["2021-01-05",8.47,8.99,8.42,8.91,863900.0],["2021-01-06",8.92,9.7,8.8,9.58,1487800.0],["2021-01-07",9.775,9.87,9.54,9.64,646100.0],["2021-01-08",10.11,10.42,9.93,10.19,1473400.0],["2021-01-11",10.06,10.33,9.74,10.28,771100.0],["2021-01-12",10.34,10.56,10.235,10.4,897900.0],["2021-01-13",10.43,10.44,9.845,10.17,806600.0],["2021-01-14",10.2,10.55,10.19,10.47,756500.0],["2021-01-15",10.5,10.94,10.37,10.79,945700.0],["2021-01-19",10.95,10.95,10.52,10.71,754000.0],["2021-01-20",10.87,11.11,10.68,10.77,796900.0],["2021-01-21",10.75,10.75,10.25,10.49,486000.0],["2021-01-22",10.35,10.54,10.155,10.47,489600.0],["2021-01-25",10.43,11.15,10.43,10.95,818400.0],["2021-01-26",11.13,11.19,10.66,11.14,1228700.0],["2021-01-27",11.06,13.949,11.0,12.17,3545900.0],["2021-01-28",12.01,12.17,10.87,11.3,1231900.0],["2021-01-29",11.41,12.0,10.947,11.01,892500.0],["2021-02-01",11.46,11.46,10.45,11.0,758600.0],["2021-02-02",11.05,11.08,10.26,10.63,654000.0],["2021-02-03",10.72,11.03,10.61,10.86,439800.0],["2021-02-04",10.75,11.45,10.74,11.39,666400.0],["2021-02-05",11.51,11.82,11.37,11.73,509700.0],["2021-02-08",11.85,12.5,11.85,12.34,571400.0],["2021-02-09",12.48,12.5,12.08,12.37,405200.0],["2021-02-10",12.39,12.54,11.63,11.75,612800.0],["2021-02-11",11.9,12.38,11.6,12.36,524200.0],["2021-02-12",12.59,12.64,12.02,12.25,455300.0],["2021-02-16",12.3,12.97,12.08,12.83,746000.0],["2021-02-17",12.77,12.82,12.08,12.36,422800.0],["2021-02-18",12.22,12.39,11.9,11.94,605600.0],["2021-02-19",12.0,12.5,11.9,12.3,572500.0],["2021-02-22",12.19,12.373,11.74,11.74,554800.0],["2021-02-23",11.41,11.54,10.41,11.4,784300.0],["2021-02-24",11.36,11.73,11.05,11.61,485300.0],["2021-02-25",11.61,11.8,10.97,11.17,652200.0],["2021-02-26",10.53,10.72,9.201,9.325,1833000.0],["2021-03-01",9.52,9.635,8.82,9.02,1276500.0],["2021-03-02",8.7,8.84,8.38,8.625,1585500.0],["2021-03-03",8.67,8.79,8.35,8.36,1044200.0],["2021-03-04",8.35,8.63,7.7,7.99,1238400.0],["2021-03-05",7.96,8.1,7.33,8.045,1237400.0],["2021-03-08",8.06,8.23,7.75,7.76,636800.0],["2021-03-09",7.97,8.55,7.94,8.45,810600.0],["2021-03-10",8.62,8.87,8.35,8.47,821900.0],["2021-03-11",8.6,8.99,8.57,8.85,646900.0],["2021-03-12",8.8,9.055,8.71,8.95,516300.0],["2021-03-15",8.95,9.11,8.86,9.04,595500.0],["2021-03-16",9.02,9.22,8.77,8.9,707100.0],["2021-03-17",8.74,8.85,8.565,8.77,555600.0],["2021-03-18",8.74,9.02,8.27,8.37,582800.0],["2021-03-19",8.49,8.62,8.34,8.48,1006800.0],["2021-03-22",8.51,8.662,8.37,8.48,529000.0],["2021-03-23",8.35,8.45,8.05,8.09,642400.0],["2021-03-24",8.23,8.26,7.69,7.7,924300.0],["2021-03-25",7.68,7.979,7.53,7.84,496600.0],["2021-03-26",7.88,8.29,7.88,8.29,511100.0],["2021-03-29",8.29,8.41,7.96,8.01,686400.0],["2021-03-30",7.94,8.02,7.79,7.97,472600.0],["2021-03-31",8.06,8.43,7.99,8.36,480100.0],["2021-04-01",8.32,8.88,8.32,8.82,618100.0],["2021-04-05",8.92,8.93,8.42,8.69,1359000.0],["2021-04-06",8.64,8.74,8.45,8.47,444900.0],["2021-04-07",8.45,8.6,8.31,8.48,382800.0],["2021-04-08",8.52,8.52,8.28,8.41,301900.0],["2021-04-09",8.32,8.51,8.27,8.44,350900.0],["2021-04-12",8.41,8.45,8.17,8.27,342400.0],["2021-04-13",8.24,8.39,8.11,8.22,649900.0],["2021-04-14",8.22,8.53,8.1,8.29,341800.0],["2021-04-15",8.35,8.35,7.8,7.88,696400.0],["2021-04-16",7.9,7.955,7.68,7.89,432700.0],["2021-04-19",7.88,8.02,7.59,7.72,544300.0],["2021-04-20",7.67,7.71,7.395,7.58,633200.0],["2021-04-21",7.55,7.93,7.45,7.92,385400.0],["2021-04-22",7.9,8.09,7.81,8.01,427600.0],["2021-04-23",8.08,8.31,7.99,8.27,487700.0],["2021-04-26",8.29,8.46,8.17,8.28,511300.0],["2021-04-27",8.29,8.29,8.1,8.13,360100.0],["2021-04-28",8.09,8.24,7.98,8.2,261100.0],["2021-04-29",8.26,8.26,7.81,7.91,480100.0],["2021-04-30",7.81,7.828,7.4,7.41,1011400.0],["2021-05-03",7.49,7.545,7.22,7.3,852600.0],["2021-05-04",7.19,7.33,6.87,7.26,903300.0],["2021-05-05",7.36,7.4,7.0,7.05,640500.0],["2021-05-06",7.0,7.24,6.75,7.22,989600.0],["2021-05-07",7.16,7.9,6.81,7.58,1067100.0],["2021-05-10",7.57,7.675,7.25,7.53,873400.0],["2021-05-11",7.3,7.6,7.11,7.35,683300.0],["2021-05-12",7.2,7.38,7.04,7.13,783400.0],["2021-05-13",7.08,7.47,7.041,7.17,717800.0],["2021-05-14",7.24,7.525,7.11,7.47,430100.0],["2021-05-17",7.47,7.91,7.36,7.78,535500.0],["2021-05-18",7.79,8.04,7.73,7.78,405700.0],["2021-05-19",7.62,7.82,7.53,7.78,343600.0],["2021-05-20",7.78,8.15,7.78,7.89,658200.0],["2021-05-21",7.98,8.23,7.91,8.06,588500.0],["2021-05-24",8.1,8.16,7.825,7.85,581100.0],["2021-05-25",7.91,7.99,7.7,7.71,509000.0],["2021-05-26",7.75,8.09,7.7,8.04,469600.0],["2021-05-27",8.08,8.32,8.01,8.21,513900.0],["2021-05-28",8.3,8.58,8.21,8.23,415900.0],["2021-06-01",8.29,8.56,8.13,8.54,580600.0],["2021-06-02",8.56,8.744,8.56,8.64,761000.0],["2021-06-03",8.62,8.69,8.37,8.39,509500.0],["2021-06-04",8.39,8.549,8.38,8.44,413100.0],["2021-06-07",8.42,8.74,8.42,8.68,510200.0],["2021-06-08",8.73,9.03,8.73,8.85,583300.0],["2021-06-09",8.85,8.98,8.652,8.69,368100.0],["2021-06-10",8.7,8.8,8.53,8.63,388000.0],["2021-06-11",8.845,8.845,8.655,8.79,279600.0],["2021-06-14",8.78,9.03,8.76,8.79,446000.0],["2021-06-15",8.755,8.88,8.64,8.69,358200.0],["2021-06-16",8.64,8.85,8.51,8.78,356000.0],["2021-06-17",8.8,8.9,8.62,8.62,384200.0],["2021-06-18",8.65,8.65,8.11,8.24,836500.0],["2021-06-21",8.3,8.47,8.16,8.34,497400.0],["2021-06-22",8.33,8.53,8.291,8.47,531500.0],["2021-06-23",8.45,8.64,8.33,8.36,334900.0],["2021-06-24",8.43,8.54,8.37,8.4,475600.0],["2021-06-25",8.47,8.84,8.461,8.82,3761300.0],["2021-06-28",8.87,9.25,8.84,8.86,762100.0],["2021-06-29",8.85,9.19,8.56,8.67,550700.0],["2021-06-30",8.63,8.73,8.42,8.47,483500.0],["2021-07-01",8.58,8.6,8.34,8.4,387600.0],["2021-07-02",8.47,8.5,8.29,8.39,326200.0],["2021-07-06",8.43,8.43,8.023,8.16,561000.0],["2021-07-07",8.14,8.265,7.76,7.8,526200.0],["2021-07-08",7.66,7.862,7.56,7.76,561800.0],["2021-07-09",7.78,8.09,7.77,8.02,415200.0],["2021-07-12",8.05,8.1,7.92,7.955,358200.0],["2021-07-13",7.94,7.99,7.82,7.83,248700.0],["2021-07-14",7.87,7.96,7.62,7.62,425900.0],["2021-07-15",7.63,7.69,7.39,7.52,489700.0],["2021-07-16",7.56,7.66,7.3,7.31,406000.0],["2021-07-19",7.22,7.31,6.95,7.27,685200.0],["2021-07-20",7.3,7.495,7.145,7.41,453900.0],["2021-07-21",7.44,7.81,7.44,7.71,319400.0],["2021-07-22",7.64,7.65,7.33,7.4,460900.0],["2021-07-23",7.37,7.418,7.18,7.33,407900.0],["2021-07-26",7.53,7.53,7.3,7.35,348800.0],["2021-07-27",7.36,7.46,7.11,7.21,453100.0],["2021-07-28",7.3,7.61,7.3,7.55,451100.0],["2021-07-29",7.61,7.805,7.6,7.77,320900.0],["2021-07-30",7.69,7.86,7.67,7.73,369700.0],["2021-08-02",7.76,7.92,7.625,7.64,421200.0],["2021-08-03",7.64,7.67,7.38,7.62,672300.0],["2021-08-04",7.51,7.72,7.38,7.71,563300.0],["2021-08-05",7.71,7.875,7.62,7.7,485300.0],["2021-08-06",7.27,7.27,6.85,7.15,1627300.0],["2021-08-09",7.2,7.61,7.15,7.52,740200.0],["2021-08-10",7.54,7.6,7.06,7.12,585900.0],["2021-08-11",7.15,7.2,6.93,6.97,696200.0],["2021-08-12",7.0,7.09,6.815,7.0,534500.0],["2021-08-13",6.96,7.2,6.74,7.04,791400.0],["2021-08-16",7.04,7.15,6.76,6.76,450200.0],["2021-08-17",6.74,6.74,6.39,6.52,861800.0],["2021-08-18",6.54,6.82,6.445,6.69,504400.0],["2021-08-19",6.62,6.71,6.51,6.52,405000.0],["2021-08-20",6.5,6.67,6.488,6.62,283800.0],["2021-08-23",6.64,6.8,6.63,6.73,488800.0],["2021-08-24",6.79,7.015,6.75,6.88,418000.0],["2021-08-25",6.88,7.02,6.845,6.92,323200.0],["2021-08-26",6.88,7.15,6.88,7.09,332900.0],["2021-08-27",7.1,7.3,7.085,7.3,378100.0],["2021-08-30",7.3,7.36,7.14,7.28,315800.0],["2021-08-31",7.26,7.41,7.15,7.33,328300.0],["2021-09-01",7.36,7.7,7.265,7.63,605100.0],["2021-09-02",7.62,7.84,7.6,7.77,411500.0],["2021-09-03",7.77,7.92,7.65,7.72,330800.0],["2021-09-07",7.7,8.0,7.7,7.81,415900.0],["2021-09-08",7.77,8.0,7.77,7.78,292200.0],["2021-09-09",7.8,7.97,7.58,7.72,425600.0],["2021-09-10",7.77,7.8,7.4,7.43,259800.0],["2021-09-13",7.44,7.52,7.216,7.45,372900.0],["2021-09-14",7.44,7.52,7.12,7.21,330600.0],["2021-09-15",7.25,7.375,7.05,7.28,486300.0],["2021-09-16",7.29,7.49,7.13,7.46,288000.0],["2021-09-17",7.45,7.55,7.38,7.46,515800.0],["2021-09-20",7.25,7.305,6.94,6.97,442600.0],["2021-09-21",7.04,7.09,6.76,6.78,351200.0],["2021-09-22",6.87,7.13,6.8,6.98,448200.0],["2021-09-23",7.05,7.24,7.015,7.16,228400.0],["2021-09-24",7.17,7.33,7.08,7.24,242800.0],["2021-09-27",7.27,7.51,7.24,7.24,297000.0],["2021-09-28",7.18,7.29,7.05,7.05,248700.0],["2021-09-29",7.13,7.18,6.98,7.04,273400.0],["2021-09-30",7.08,7.25,7.08,7.18,247900.0],["2021-10-01",7.23,7.34,7.1,7.19,261800.0],["2021-10-04",7.23,7.25,6.795,6.81,307800.0],["2021-10-05",6.81,7.03,6.8,6.87,309900.0],["2021-10-06",6.8,6.92,6.71,6.87,224800.0],["2021-10-07",6.91,7.07,6.88,6.9,463600.0],["2021-10-08",6.94,7.065,6.77,6.79,357600.0],["2021-10-11",6.75,6.97,6.75,6.81,195200.0],["2021-10-12",6.83,6.94,6.74,6.75,292500.0],["2021-10-13",6.76,7.22,6.76,7.2,360900.0],["2021-10-14",7.25,7.58,7.25,7.34,362100.0],["2021-10-15",7.39,7.45,7.18,7.22,211000.0],["2021-10-18",7.17,7.28,7.1,7.16,210000.0],["2021-10-19",7.259,7.45,7.17,7.42,233500.0],["2021-10-20",7.42,7.57,7.3,7.41,305600.0],["2021-10-21",7.37,7.58,7.37,7.52,234500.0],["2021-10-22",7.5,7.61,7.41,7.5,432100.0],["2021-10-25",7.5,7.671,7.471,7.59,252400.0],["2021-10-26",7.59,7.822,7.49,7.5,510000.0],["2021-10-27",7.5,7.88,7.5,7.69,385900.0],["2021-10-28",7.72,7.74,7.57,7.66,380400.0],["2021-10-29",7.61,7.71,7.61,7.65,272300.0],["2021-11-01",7.64,7.72,7.58,7.66,302000.0],["2021-11-02",7.76,8.0,7.72,7.86,666800.0],["2021-11-03",7.89,8.46,7.84,8.37,709900.0],["2021-11-04",8.51,8.86,8.38,8.64,1252400.0],["2021-11-05",6.804,6.92,5.75,5.86,5693100.0],["2021-11-08",5.98,6.0,5.61,5.85,7146500.0],["2021-11-09",5.9,5.94,5.73,5.75,1238000.0],["2021-11-10",5.73,5.915,5.55,5.75,922700.0],["2021-11-11",5.77,6.14,5.77,6.04,969700.0],["2021-11-12",6.05,6.12,5.95,6.08,705100.0],["2021-11-15",6.09,6.3,5.99,6.04,653500.0],["2021-11-16",6.0,6.085,5.931,6.01,698800.0],["2021-11-17",6.02,6.18,5.965,6.01,901400.0],["2021-11-18",6.01,6.14,5.89,6.03,779900.0],["2021-11-19",5.99,6.24,5.99,6.16,484500.0],["2021-11-22",6.18,6.202,5.97,6.0,466000.0],["2021-11-23",5.94,6.01,5.75,5.92,624300.0],["2021-11-24",5.87,6.05,5.77,6.03,334100.0],["2021-11-26",5.94,6.08,5.89,6.03,282200.0],["2021-11-29",6.04,6.065,5.81,5.95,409500.0],["2021-11-30",5.93,5.97,5.755,5.91,484300.0],["2021-12-01",6.0,6.03,5.61,5.67,738200.0],["2021-12-02",5.64,5.745,5.49,5.53,549400.0],["2021-12-03",5.52,5.6,5.29,5.4,536700.0],["2021-12-06",5.38,5.52,5.2,5.46,536500.0],["2021-12-07",5.56,5.74,5.54,5.68,406000.0],["2021-12-08",5.65,6.02,5.59,5.91,362100.0],["2021-12-09",5.89,6.14,5.87,5.93,529500.0],["2021-12-10",6.0,6.07,5.76,5.78,435400.0],["2021-12-13",5.73,5.78,5.595,5.69,321000.0],["2021-12-14",5.6,5.71,5.54,5.61,396400.0],["2021-12-15",5.6,5.74,5.43,5.74,280200.0],["2021-12-16",5.76,5.76,5.38,5.44,503800.0],["2021-12-17",5.39,5.68,5.29,5.67,596500.0],["2021-12-20",5.55,5.55,5.28,5.38,357400.0],["2021-12-21",5.4,5.545,5.4,5.47,393400.0],["2021-12-22",5.48,5.48,5.32,5.46,484500.0],["2021-12-23",5.45,5.65,5.45,5.64,640900.0],["2021-12-27",5.61,5.685,5.59,5.59,559200.0],["2021-12-28",5.59,5.62,5.46,5.48,356400.0],["2021-12-29",5.49,5.5,5.29,5.3,423600.0],["2021-12-30",5.29,5.45,5.16,5.35,609700.0],["2021-12-31",5.37,5.45,5.12,5.14,618500.0],["2022-01-03",5.2,5.305,5.08,5.27,478600.0],["2022-01-04",5.3,5.375,5.2,5.29,549400.0],["2022-01-05",5.26,5.34,5.01,5.03,465100.0],["2022-01-06",5.0,5.072,4.76,4.77,991200.0],["2022-01-07",4.8,4.847,4.63,4.69,556600.0],["2022-01-10",4.67,4.67,4.35,4.38,1007100.0],["2022-01-11",4.32,4.5,4.27,4.41,529100.0],["2022-01-12",4.47,4.57,4.41,4.42,530900.0],["2022-01-13",4.42,4.42,4.19,4.2,566300.0],["2022-01-14",4.19,4.24,4.04,4.11,755400.0],["2022-01-18",4.08,4.15,3.96,3.97,470200.0],["2022-01-19",3.97,4.14,3.97,4.1,458500.0],["2022-01-20",4.1,4.15,3.96,3.98,381200.0],["2022-01-21",3.96,4.03,3.85,3.86,464800.0],["2022-01-24",3.77,4.03,3.63,4.02,802400.0],["2022-01-25",3.97,4.03,3.87,3.95,335300.0],["2022-01-26",4.0,4.15,3.86,3.92,421500.0],["2022-01-27",3.99,3.99,3.75,3.77,350100.0],["2022-01-28",3.76,3.82,3.66,3.82,228200.0],["2022-01-31",3.84,4.1,3.84,4.1,280300.0],["2022-02-01",4.13,4.23,4.05,4.12,364400.0],["2022-02-02",4.15,4.2,3.87,4.0,236100.0],["2022-02-03",3.91,3.953,3.83,3.85,207900.0],["2022-02-04",3.85,3.99,3.78,3.95,244800.0],["2022-02-07",3.95,4.01,3.84,3.93,534700.0],["2022-02-08",3.94,4.0,3.835,3.87,597600.0],["2022-02-09",3.9,4.11,3.9,4.05,411100.0],["2022-02-10",3.96,4.13,3.92,3.93,260100.0],["2022-02-11",3.91,3.98,3.8,3.81,331000.0],["2022-02-14",3.78,3.81,3.633,3.64,449400.0],["2022-02-15",3.69,3.935,3.69,3.89,272700.0],["2022-02-16",3.87,4.39,3.83,4.31,876600.0],["2022-02-17",4.28,4.53,4.155,4.22,548500.0],["2022-02-18",4.19,4.56,4.19,4.37,711900.0],["2022-02-22",4.2,4.33,3.93,3.96,788700.0],["2022-02-23",4.0,4.09,3.81,3.84,333000.0],["2022-02-24",3.74,4.07,3.49,4.06,771900.0],["2022-02-25",3.79,3.825,3.4,3.45,1404300.0],["2022-02-28",3.4,3.65,3.34,3.63,468700.0],["2022-03-01",3.6,3.65,3.49,3.62,301800.0],["2022-03-02",3.62,3.73,3.51,3.7,214700.0],["2022-03-03",3.7,3.711,3.58,3.6,181600.0],["2022-03-04",3.55,3.59,3.41,3.41,399400.0],["2022-03-07",3.44,3.64,3.4,3.56,192600.0],["2022-03-08",3.56,3.785,3.52,3.73,382800.0],["2022-03-09",3.78,3.89,3.7,3.72,218100.0],["2022-03-10",3.62,3.64,3.5,3.6,189500.0],["2022-03-11",3.67,3.67,3.45,3.45,148500.0],["2022-03-14",3.46,3.46,3.0,3.02,732600.0],["2022-03-15",3.0,3.17,3.0,3.14,144200.0],["2022-03-16",3.175,3.34,3.11,3.28,277200.0],["2022-03-17",3.26,3.37,3.19,3.32,138900.0],["2022-03-18",3.28,3.64,3.28,3.61,378100.0],["2022-03-21",3.57,3.61,3.3,3.33,308400.0],["2022-03-22",3.34,3.48,3.3,3.3,145400.0],["2022-03-23",3.35,3.45,3.25,3.34,248300.0],["2022-03-24",3.38,3.38,3.22,3.36,178900.0],["2022-03-25",3.36,3.37,3.23,3.27,201800.0],["2022-03-28",3.27,3.27,3.11,3.24,303900.0],["2022-03-29",3.29,3.39,3.29,3.34,117900.0],["2022-03-30",3.33,3.62,3.31,3.49,625500.0],["2022-03-31",3.5,3.68,3.488,3.65,332200.0],["2022-04-01",3.66,3.741,3.29,3.31,506100.0],["2022-04-04",3.31,3.47,3.22,3.41,286300.0],["2022-04-05",3.42,3.42,3.29,3.3,219800.0],["2022-04-06",3.22,3.28,3.15,3.15,260400.0],["2022-04-07",3.19,3.244,3.11,3.22,215900.0],["2022-04-08",3.21,3.21,3.09,3.1,159700.0],["2022-04-11",3.09,3.14,3.0,3.07,90900.0],["2022-04-12",3.1,3.14,3.02,3.03,192100.0],["2022-04-13",3.04,3.11,3.03,3.09,77000.0],["2022-04-14",3.05,3.12,3.03,3.03,158500.0],["2022-04-18",3.05,3.11,2.95,3.04,292200.0],["2022-04-19",3.07,3.075,2.99,3.02,135700.0],["2022-04-20",3.0,3.12,2.97,3.07,292800.0],["2022-04-21",3.15,3.15,2.95,2.96,309800.0],["2022-04-22",2.94,2.985,2.76,2.84,255900.0],["2022-04-25",2.85,2.876,2.76,2.8,202300.0],["2022-04-26",2.8,2.81,2.62,2.68,304000.0],["2022-04-27",2.68,2.68,2.48,2.5,489300.0],["2022-04-28",2.56,2.66,2.45,2.58,364700.0],["2022-04-29",2.53,2.72,2.53,2.57,97400.0],["2022-05-02",2.54,2.6,2.52,2.59,326900.0],["2022-05-03",2.58,2.8,2.58,2.77,246400.0],["2022-05-04",2.76,2.86,2.66,2.85,167400.0],["2022-05-05",2.79,2.85,2.61,2.61,220100.0],["2022-05-06",2.59,2.67,2.42,2.53,305200.0],["2022-05-09",2.46,2.47,2.01,2.21,456600.0],["2022-05-10",2.24,2.326,2.14,2.28,249500.0],["2022-05-11",2.25,2.31,2.03,2.12,356400.0],["2022-05-12",2.11,2.26,2.06,2.175,199000.0],["2022-05-13",2.26,2.33,2.25,2.33,192200.0],["2022-05-16",2.3,2.43,2.271,2.33,165300.0],["2022-05-17",2.35,2.48,2.35,2.47,138000.0],["2022-05-18",2.45,2.56,2.37,2.38,74700.0],["2022-05-19",2.38,2.53,2.28,2.48,216900.0],["2022-05-20",2.5,2.5,2.26,2.29,156900.0],["2022-05-23",2.3,2.35,2.23,2.24,114900.0],["2022-05-24",2.26,2.26,2.12,2.16,190300.0],["2022-05-25",2.12,2.195,2.12,2.19,74300.0],["2022-05-26",2.2,2.35,2.18,2.3,197700.0],["2022-05-27",2.32,2.33,2.22,2.25,160300.0],["2022-05-31",2.29,2.39,2.24,2.37,216200.0],["2022-06-01",2.37,2.4,2.23,2.29,201900.0],["2022-06-02",2.28,2.4,2.25,2.31,257300.0],["2022-06-03",2.31,2.32,2.22,2.25,197300.0],["2022-06-06",2.26,2.292,2.16,2.18,136900.0],["2022-06-07",2.16,2.38,2.15,2.29,225500.0],["2022-06-08",2.24,2.55,2.24,2.44,264400.0],["2022-06-09",2.38,2.39,2.22,2.24,199000.0],["2022-06-10",2.2,2.201,2.05,2.09,318800.0],["2022-06-13",2.04,2.07,1.86,1.98,328800.0],["2022-06-14",2.01,2.019,1.91,1.94,315300.0],["2022-06-15",1.95,2.01,1.91,1.98,352100.0],["2022-06-16",1.9,1.94,1.82,1.83,180900.0],["2022-06-17",1.87,1.96,1.81,1.86,226200.0],["2022-06-21",1.86,1.96,1.81,1.93,237800.0],["2022-06-22",1.9,2.06,1.9,1.98,163600.0],["2022-06-23",1.96,2.06,1.9,1.975,274700.0],["2022-06-24",1.97,2.005,1.83,1.86,478300.0],["2022-06-27",1.86,1.885,1.7,1.77,556300.0],["2022-06-28",1.77,1.887,1.722,1.75,179600.0],["2022-06-29",1.75,1.75,1.65,1.66,116300.0],["2022-06-30",1.66,1.66,1.52,1.55,217600.0],["2022-07-01",1.55,1.572,1.509,1.56,201600.0],["2022-07-05",1.55,1.56,1.49,1.53,308400.0],["2022-07-06",1.52,1.58,1.5,1.53,224400.0],["2022-07-07",1.56,1.688,1.56,1.62,202900.0],["2022-07-08",1.64,1.688,1.6,1.63,99000.0],["2022-07-11",1.61,1.66,1.5,1.5,131500.0],["2022-07-12",1.56,1.57,1.5,1.52,131300.0],["2022-07-13",1.509,1.65,1.48,1.61,130000.0],["2022-07-14",1.61,1.61,1.56,1.56,26700.0],["2022-07-15",1.56,1.68,1.53,1.63,149600.0],["2022-07-18",1.68,1.78,1.65,1.66,285400.0],["2022-07-19",1.69,1.78,1.69,1.76,131000.0],["2022-07-20",1.78,1.9,1.757,1.86,208900.0],["2022-07-21",1.81,1.88,1.8,1.82,98000.0],["2022-07-22",1.82,1.82,1.64,1.68,187900.0],["2022-07-25",1.66,1.71,1.64,1.65,108800.0],["2022-07-26",1.62,1.75,1.62,1.66,86900.0],["2022-07-27",1.68,1.75,1.68,1.73,190100.0],["2022-07-28",1.74,1.821,1.68,1.71,120300.0],["2022-07-29",1.72,1.75,1.65,1.72,238800.0],["2022-08-01",1.7,1.74,1.665,1.71,149900.0],["2022-08-02",1.69,1.89,1.66,1.85,237700.0],["2022-08-03",1.85,1.94,1.83,1.92,220900.0],["2022-08-04",1.95,2.05,1.87,1.97,380200.0],["2022-08-05",1.93,1.95,1.81,1.86,255300.0],["2022-08-08",1.87,1.99,1.861,1.92,201500.0],["2022-08-09",1.91,1.92,1.795,1.84,267900.0],["2022-08-10",1.93,2.1,1.89,2.09,245400.0],["2022-08-11",2.15,2.26,2.11,2.2,303500.0],["2022-08-12",2.23,2.68,2.19,2.6,677400.0],["2022-08-15",2.59,3.03,2.5,2.86,1026700.0],["2022-08-16",2.86,3.05,2.81,2.86,656000.0],["2022-08-17",2.88,2.88,2.688,2.8,271200.0],["2022-08-18",2.8,2.8,2.63,2.74,249300.0],["2022-08-19",2.74,2.74,2.5,2.52,252500.0],["2022-08-22",2.5,2.5,2.37,2.47,157700.0],["2022-08-23",2.42,2.5,2.35,2.41,218100.0],["2022-08-24",2.48,2.76,2.4,2.76,274600.0],["2022-08-25",2.8,2.86,2.69,2.76,222700.0],["2022-08-26",2.81,2.81,2.55,2.56,211100.0],["2022-08-29",2.5,2.55,2.41,2.44,154500.0],["2022-08-30",2.46,2.46,2.35,2.4,70600.0],["2022-08-31",2.42,2.46,2.35,2.41,123700.0],["2022-09-01",2.37,2.37,2.16,2.18,150500.0],["2022-09-02",2.19,2.318,2.11,2.27,241500.0],["2022-09-06",2.24,2.29,2.15,2.15,86000.0],["2022-09-07",2.14,2.32,2.14,2.31,114000.0],["2022-09-08",2.27,2.37,2.27,2.35,122000.0],["2022-09-09",2.4,2.54,2.4,2.5,151200.0],["2022-09-12",2.56,2.69,2.46,2.5,255000.0],["2022-09-13",2.38,2.5,2.33,2.42,192400.0],["2022-09-14",2.47,2.61,2.435,2.53,256300.0],["2022-09-15",2.53,2.63,2.46,2.5,2386000.0],["2022-09-16",3.01,3.94,2.87,3.76,77414200.0],["2022-09-19",3.57,3.68,3.38,3.66,5167100.0],["2022-09-20",3.72,4.0,3.05,3.18,3467500.0],["2022-09-21",3.21,3.44,3.12,3.33,878700.0],["2022-09-22",3.29,3.33,2.995,3.01,535700.0],["2022-09-23",2.96,2.98,2.72,2.85,642000.0],["2022-09-26",2.85,2.9,2.73,2.77,237700.0],["2022-09-27",2.81,2.89,2.76,2.83,260000.0],["2022-09-28",2.83,2.98,2.804,2.95,459600.0],["2022-09-29",2.9,2.94,2.61,2.66,376200.0],["2022-09-30",2.68,2.835,2.67,2.72,394300.0],["2022-10-03",2.76,2.765,2.65,2.75,251000.0],["2022-10-04",2.82,2.99,2.79,2.94,424400.0],["2022-10-05",2.91,3.09,2.87,3.01,582300.0],["2022-10-06",3.03,3.115,2.9,2.93,261700.0],["2022-10-07",2.89,2.91,2.74,2.78,262000.0],["2022-10-10",2.77,2.79,2.55,2.67,272400.0],["2022-10-11",2.66,2.7,2.52,2.63,395700.0],["2022-10-12",2.62,2.7,2.59,2.63,154800.0],["2022-10-13",2.62,2.76,2.522,2.73,192700.0],["2022-10-14",2.77,2.85,2.7,2.74,160600.0],["2022-10-17",2.73,2.91,2.73,2.8,204200.0],["2022-10-18",2.87,2.97,2.835,2.92,224700.0],["2022-10-19",2.93,2.95,2.77,2.8,200700.0],["2022-10-20",2.8,2.91,2.66,2.83,152200.0],["2022-10-21",2.84,2.85,2.7,2.74,277300.0],["2022-10-24",2.74,2.8,2.63,2.71,283600.0],["2022-10-25",2.73,2.96,2.73,2.86,239100.0],["2022-10-26",2.83,2.955,2.83,2.89,149300.0],["2022-10-27",2.97,3.0,2.8,2.81,280700.0],["2022-10-28",2.83,2.85,2.755,2.8,168000.0],["2022-10-31",2.79,2.83,2.71,2.75,175000.0],["2022-11-01",2.82,2.83,2.71,2.73,150300.0],["2022-11-02",2.72,2.86,2.57,2.59,166200.0],["2022-11-03",2.59,2.59,2.39,2.43,419900.0],["2022-11-04",2.27,2.42,2.07,2.08,458300.0],["2022-11-07",2.14,2.18,2.12,2.16,283500.0],["2022-11-08",2.18,2.22,2.12,2.15,156600.0],["2022-11-09",2.24,2.24,2.08,2.09,231400.0],["2022-11-10",2.23,2.24,2.07,2.205,248800.0],["2022-11-11",2.24,2.33,2.17,2.33,201600.0],["2022-11-14",2.28,2.34,2.28,2.34,144300.0],["2022-11-15",2.4,2.42,2.315,2.35,129000.0],["2022-11-16",2.3,2.3,2.12,2.15,249700.0],["2022-11-17",2.1,2.24,2.09,2.19,95200.0],["2022-11-18",2.18,2.205,2.12,2.13,64200.0],["2022-11-21",2.12,2.28,2.09,2.25,260000.0],["2022-11-22",2.2,2.32,2.18,2.28,110400.0],["2022-11-23",2.268,2.38,2.17,2.18,159900.0],["2022-11-25",2.18,2.23,2.11,2.19,27400.0],["2022-11-28",2.18,2.24,2.1,2.11,148100.0],["2022-11-29",2.11,2.15,2.09,2.11,121600.0],["2022-11-30",2.1,2.2,2.02,2.2,118700.0],["2022-12-01",2.18,2.33,2.121,2.23,75400.0],["2022-12-02",2.17,2.35,2.17,2.32,141400.0],["2022-12-05",2.33,2.44,2.24,2.29,123200.0],["2022-12-06",2.28,2.28,2.05,2.1,205700.0],["2022-12-07",2.1,2.17,2.05,2.1,178800.0],["2022-12-08",2.13,2.18,2.1,2.18,77900.0],["2022-12-09",2.15,2.185,2.11,2.12,46500.0],["2022-12-12",2.11,2.2,2.1,2.15,93800.0],["2022-12-13",2.15,2.28,2.13,2.14,183100.0],["2022-12-14",2.14,2.2,2.13,2.13,161900.0],["2022-12-15",2.13,2.16,2.12,2.12,194400.0],["2022-12-16",2.15,2.2,2.12,2.15,157400.0],["2022-12-19",2.15,2.16,2.12,2.13,198400.0],["2022-12-20",2.13,2.3,2.13,2.21,188600.0],["2022-12-21",2.2,2.24,2.13,2.13,66500.0],["2022-12-22",2.13,2.13,1.95,2.0,214500.0],["2022-12-23",1.96,1.98,1.87,1.95,204100.0],["2022-12-27",1.87,1.93,1.8,1.83,203900.0],["2022-12-28",1.83,1.861,1.691,1.74,227100.0],["2022-12-29",1.73,1.98,1.73,1.9,280900.0],["2022-12-30",1.9,1.94,1.85,1.89,221100.0],["2023-01-03",1.94,1.99,1.86,1.88,133400.0],["2023-01-04",1.9,1.95,1.88,1.92,114900.0],["2023-01-05",1.92,1.92,1.87,1.88,57800.0],["2023-01-06",1.9,1.909,1.83,1.86,159900.0],["2023-01-09",1.93,2.28,1.923,2.15,216300.0],["2023-01-10",2.15,2.25,2.12,2.12,166200.0],["2023-01-11",2.15,2.23,2.12,2.15,111800.0],["2023-01-12",2.17,2.39,2.14,2.35,264300.0],["2023-01-13",2.33,2.465,2.32,2.43,163600.0],["2023-01-17",2.43,2.53,2.32,2.44,238900.0],["2023-01-18",2.46,2.55,2.36,2.37,138800.0],["2023-01-19",2.32,2.35,2.239,2.29,57000.0],["2023-01-20",2.29,2.3,2.18,2.21,125200.0],["2023-01-23",2.23,2.3,2.18,2.24,121500.0],["2023-01-24",2.22,2.34,2.21,2.22,81900.0],["2023-01-25",2.21,2.26,2.13,2.2,57300.0],["2023-01-26",2.22,2.3,2.2,2.2,151700.0],["2023-01-27",2.23,2.43,2.175,2.37,107900.0],["2023-01-30",2.39,2.44,2.33,2.33,143200.0],["2023-01-31",2.33,2.44,2.33,2.39,72200.0],["2023-02-01",2.37,2.65,2.36,2.6,262700.0],["2023-02-02",2.6,2.88,2.589,2.82,713300.0],["2023-02-03",2.81,2.896,2.67,2.7,193900.0],["2023-02-06",2.67,2.73,2.65,2.65,74600.0],["2023-02-07",2.62,2.68,2.55,2.62,95300.0],["2023-02-08",2.6,2.65,2.55,2.55,85700.0],["2023-02-09",2.6,2.7,2.6,2.63,117200.0],["2023-02-10",2.64,2.7,2.59,2.65,75800.0],["2023-02-13",2.7,2.815,2.62,2.64,131900.0],["2023-02-14",2.66,2.712,2.61,2.7,165700.0],["2023-02-15",2.69,2.91,2.69,2.83,233400.0],["2023-02-16",2.85,3.06,2.83,2.95,417400.0],["2023-02-17",2.97,3.012,2.793,2.8,207300.0],["2023-02-21",2.86,2.91,2.71,2.72,166600.0],["2023-02-22",2.72,2.99,2.72,2.82,320000.0],["2023-02-23",3.04,3.04,2.9,3.04,456300.0],["2023-02-24",2.97,2.97,2.59,2.61,329700.0],["2023-02-27",2.7,2.7,2.54,2.59,186000.0],["2023-02-28",2.56,2.85,2.56,2.81,177300.0],["2023-03-01",2.77,2.9,2.73,2.73,143600.0],["2023-03-02",2.74,2.83,2.67,2.69,86500.0],["2023-03-03",2.73,2.75,2.68,2.73,97400.0],["2023-03-06",2.73,2.86,2.71,2.78,120700.0],["2023-03-07",2.76,2.83,2.72,2.75,42600.0],["2023-03-08",2.75,2.84,2.75,2.82,50800.0],["2023-03-09",2.845,2.91,2.81,2.81,117200.0],["2023-03-10",2.8,2.83,2.66,2.66,222900.0],["2023-03-13",2.61,2.75,2.59,2.67,169500.0],["2023-03-14",2.72,2.75,2.65,2.66,109600.0],["2023-03-15",2.6,2.6,2.4,2.44,222200.0],["2023-03-16",2.42,2.5,2.395,2.48,77400.0],["2023-03-17",2.47,2.55,2.3,2.36,341300.0],["2023-03-20",2.37,2.444,2.34,2.4,75000.0],["2023-03-21",2.42,2.5,2.38,2.43,50700.0],["2023-03-22",2.45,2.493,2.37,2.37,49600.0],["2023-03-23",2.36,2.47,2.36,2.46,84300.0],["2023-03-24",2.42,2.43,2.361,2.41,51000.0],["2023-03-27",2.36,2.365,1.71,1.72,808000.0],["2023-03-28",1.76,1.87,1.7,1.82,494200.0],["2023-03-29",1.82,1.83,1.745,1.83,226700.0],["2023-03-30",1.86,1.98,1.791,1.93,288600.0],["2023-03-31",1.92,2.23,1.92,2.21,358000.0],["2023-04-03",2.14,2.31,2.14,2.29,190600.0],["2023-04-04",2.32,2.32,2.2,2.21,80200.0],["2023-04-05",2.21,2.21,2.028,2.11,129400.0],["2023-04-06",2.11,2.17,2.05,2.14,69500.0],["2023-04-10",2.12,2.235,2.11,2.22,62900.0],["2023-04-11",2.22,2.31,2.18,2.28,69000.0],["2023-04-12",2.25,2.35,2.25,2.3,105400.0],["2023-04-13",2.3,2.315,2.21,2.23,100200.0],["2023-04-14",2.23,2.26,2.05,2.12,74600.0],["2023-04-17",2.08,2.24,2.07,2.19,129100.0],["2023-04-18",2.18,2.325,2.17,2.2,256600.0],["2023-04-19",2.23,2.309,2.16,2.19,142500.0],["2023-04-20",2.18,2.3,2.12,2.12,129300.0],["2023-04-21",2.14,2.16,2.09,2.14,58600.0],["2023-04-24",2.12,2.16,2.04,2.15,166100.0],["2023-04-25",2.15,2.15,2.0,2.01,85200.0],["2023-04-26",2.01,2.07,2.01,2.06,64700.0],["2023-04-27",2.08,2.08,1.92,1.95,223000.0],["2023-04-28",1.97,1.98,1.88,1.94,107200.0],["2023-05-01",1.91,2.02,1.82,1.82,188300.0],["2023-05-02",1.82,1.87,1.8,1.85,75100.0],["2023-05-03",1.83,1.86,1.78,1.79,385700.0],["2023-05-04",1.82,1.91,1.75,1.87,627200.0],["2023-05-05",1.6,1.84,1.6,1.665,567800.0],["2023-05-08",1.76,1.84,1.74,1.77,223000.0],["2023-05-09",1.77,1.83,1.68,1.8,184500.0],["2023-05-10",1.85,1.92,1.81,1.85,238400.0],["2023-05-11",1.85,1.85,1.71,1.71,137000.0],["2023-05-12",1.72,1.76,1.66,1.69,88000.0],["2023-05-15",1.68,1.71,1.64,1.64,98300.0],["2023-05-16",1.65,1.76,1.65,1.73,244200.0],["2023-05-17",1.81,1.81,1.72,1.74,116200.0],["2023-05-18",1.74,1.758,1.71,1.75,104300.0],["2023-05-19",1.73,1.754,1.71,1.71,42100.0],["2023-05-22",1.7,1.78,1.7,1.76,120000.0],["2023-05-23",1.75,1.779,1.7,1.72,138200.0],["2023-05-24",1.72,1.78,1.715,1.76,160400.0],["2023-05-25",1.77,1.78,1.72,1.75,166000.0],["2023-05-26",1.78,1.909,1.76,1.9,274500.0],["2023-05-30",2.02,2.34,1.97,2.3,783300.0],["2023-05-31",2.32,2.44,2.191,2.22,341300.0],["2023-06-01",2.19,2.25,2.08,2.21,239300.0],["2023-06-02",2.21,2.27,2.16,2.27,148200.0],["2023-06-05",2.3,2.43,2.26,2.33,196900.0],["2023-06-06",2.36,2.82,2.36,2.72,916000.0],["2023-06-07",2.76,2.78,2.639,2.72,400300.0],["2023-06-08",2.72,3.17,2.72,3.12,1116100.0],["2023-06-09",3.25,3.3,3.16,3.21,836400.0],["2023-06-12",3.2,3.36,3.15,3.29,602100.0],["2023-06-13",3.28,3.71,3.28,3.64,1280800.0],["2023-06-14",3.7,4.11,3.65,3.76,2136200.0],["2023-06-15",3.62,4.35,3.61,4.33,2347700.0],["2023-06-16",4.7,4.99,4.55,4.85,3899100.0],["2023-06-20",5.05,5.67,5.047,5.2,8224500.0],["2023-06-21",4.95,5.15,4.05,4.165,6117700.0],["2023-06-22",4.695,4.7,3.591,3.77,6424000.0],["2023-06-23",3.77,4.38,3.73,4.34,2514800.0],["2023-06-26",4.14,4.78,3.9,4.65,1823200.0],["2023-06-27",4.72,4.99,4.6,4.85,1406300.0],["2023-06-28",4.9,5.33,4.52,5.17,2038300.0],["2023-06-29",5.13,5.82,5.08,5.43,2344500.0],["2023-06-30",5.69,6.94,5.69,5.96,7148900.0],["2023-07-03",6.255,6.63,5.71,6.07,2705600.0],["2023-07-05",6.05,7.31,6.0,7.03,5343100.0],["2023-07-06",6.89,7.19,6.35,6.51,3035900.0],["2023-07-07",6.59,8.1,6.59,7.19,5758300.0],["2023-07-10",7.4,8.37,7.31,8.34,4763200.0],["2023-07-11",8.615,10.0,8.55,9.75,7547200.0],["2023-07-12",10.32,10.379,8.88,9.54,6554000.0],["2023-07-13",9.5,11.48,9.49,10.66,7110300.0],["2023-07-14",10.9,11.343,8.81,9.14,5528200.0],["2023-07-17",9.01,9.83,8.54,8.89,3893600.0],["2023-07-18",8.79,9.12,7.56,7.67,5437100.0],["2023-07-19",7.75,9.38,7.75,8.67,4994700.0],["2023-07-20",8.34,8.48,7.9,8.12,2169000.0],["2023-07-21",8.45,8.88,7.745,7.91,2452500.0],["2023-07-24",7.875,8.68,7.77,8.52,2382700.0],["2023-07-25",8.48,9.0,8.22,8.43,1809900.0],["2023-07-26",8.52,8.78,7.89,7.95,1700600.0],["2023-07-27",8.01,8.22,6.16,6.19,4212900.0],["2023-07-28",6.35,6.95,6.25,6.71,2304800.0],["2023-07-31",6.73,6.78,5.86,6.75,2401300.0],["2023-08-01",6.76,7.1,6.48,7.03,1742000.0],["2023-08-02",6.81,7.5,6.62,7.39,2222100.0],["2023-08-03",7.63,8.12,6.5,6.59,4415400.0],["2023-08-04",8.37,11.29,8.05,11.01,31770800.0],["2023-08-07",11.07,13.17,10.929,12.38,16940800.0],["2023-08-08",11.63,12.2,11.34,12.19,5693600.0],["2023-08-09",12.26,12.38,11.43,12.16,2767700.0],["2023-08-10",12.04,14.77,11.35,14.44,8934200.0],["2023-08-11",14.0,14.04,12.1,12.39,4778000.0],["2023-08-14",12.25,15.0,12.1,14.84,4503500.0],["2023-08-15",14.895,15.9,14.11,14.79,6348500.0],["2023-08-16",14.2,14.37,12.8,13.03,3755700.0],["2023-08-17",13.18,13.838,12.31,12.93,2930200.0],["2023-08-18",12.59,13.24,11.85,12.8,2924700.0],["2023-08-21",13.49,15.59,13.36,15.44,7897900.0],["2023-08-22",15.54,16.15,14.63,15.48,3933000.0],["2023-08-23",15.14,15.73,14.35,15.33,2518700.0],["2023-08-24",15.6,16.26,13.8,14.09,2771000.0],["2023-08-25",13.8,14.09,12.79,12.99,2317700.0],["2023-08-28",13.0,14.08,12.76,12.97,2677300.0],["2023-08-29",13.0,14.67,12.81,14.1,3660000.0],["2023-08-30",14.43,15.461,13.99,15.22,2827900.0],["2023-08-31",15.23,15.78,13.44,13.77,3029500.0],["2023-09-01",13.94,14.29,13.5,13.94,1410600.0],["2023-09-05",13.78,13.78,12.81,12.95,1894400.0],["2023-09-06",12.95,13.26,12.03,12.45,2108600.0],["2023-09-07",12.25,12.66,11.85,12.32,1759600.0],["2023-09-08",12.54,12.98,11.55,11.8,2273200.0],["2023-09-11",12.08,12.08,11.43,11.65,1532900.0],["2023-09-12",11.65,12.55,11.31,11.36,1814500.0],["2023-09-13",9.75,10.7,8.818,9.12,6637400.0],["2023-09-14",9.16,10.12,9.16,9.755,3323000.0],["2023-09-15",9.8,10.04,9.452,9.84,2205600.0],["2023-09-18",9.67,10.24,9.63,9.88,3166200.0],["2023-09-19",9.9,10.13,9.36,9.64,2451800.0],["2023-09-20",9.66,10.23,9.6,9.84,1847800.0],["2023-09-21",9.51,9.654,9.0,9.31,2280100.0],["2023-09-22",9.47,9.69,9.29,9.58,1536700.0],["2023-09-25",9.37,9.69,9.24,9.39,994200.0],["2023-09-26",9.4,9.83,9.35,9.75,1150800.0],["2023-09-27",9.88,10.4,9.87,10.28,1951300.0],["2023-09-28",10.3,11.29,10.16,11.02,2229400.0],["2023-09-29",11.28,11.38,10.71,10.97,1899200.0],["2023-10-02",11.0,11.68,10.88,11.27,2937000.0],["2023-10-03",11.06,11.32,9.95,10.32,2155900.0],["2023-10-04",10.34,10.55,8.79,8.91,3012400.0],["2023-10-05",8.96,9.21,8.51,9.12,1841700.0],["2023-10-06",8.77,9.42,8.77,9.08,1073400.0],["2023-10-09",8.74,8.882,7.358,7.585,3246600.0],["2023-10-10",7.71,7.99,7.425,7.46,2257600.0],["2023-10-11",7.5,7.97,7.5,7.79,1413900.0],["2023-10-12",7.84,8.67,7.8,7.95,1913600.0],["2023-10-13",7.85,7.88,7.18,7.55,1938700.0],["2023-10-16",7.6,7.95,7.55,7.65,989200.0],["2023-10-17",7.48,7.929,7.46,7.59,1181100.0],["2023-10-18",7.51,7.96,7.36,7.55,1270200.0],["2023-10-19",7.58,7.72,7.287,7.45,1391500.0],["2023-10-20",7.4,7.4,6.8,6.91,1723500.0],["2023-10-23",6.7,7.295,6.66,7.17,1207200.0],["2023-10-24",7.19,7.63,7.19,7.44,1011200.0],["2023-10-25",7.5,7.51,7.05,7.12,728200.0],["2023-10-26",7.05,7.24,6.81,6.87,821400.0],["2023-10-27",7.1,7.32,6.89,7.04,897400.0],["2023-10-30",7.14,7.31,6.875,7.08,754000.0],["2023-10-31",7.13,7.455,6.98,7.43,724600.0],["2023-11-01",7.41,7.75,7.126,7.72,967400.0],["2023-11-02",8.0,8.62,7.9,8.57,1802300.0],["2023-11-03",8.7,9.64,8.49,9.47,2522900.0],["2023-11-06",9.48,10.08,9.32,9.69,1889800.0],["2023-11-07",9.7,10.26,9.33,9.89,1634300.0],["2023-11-08",9.96,10.07,9.59,9.85,868700.0],["2023-11-09",10.07,10.17,9.645,9.76,2102000.0],["2023-11-10",9.29,9.88,8.36,9.365,3479600.0],["2023-11-13",8.96,11.06,8.96,11.0,2839900.0],["2023-11-14",11.23,12.55,10.88,12.28,5085000.0],["2023-11-15",12.22,13.27,12.117,12.71,3727100.0],["2023-11-16",12.36,12.99,12.35,12.83,1737600.0],["2023-11-17",12.97,13.15,12.71,12.75,2085600.0],["2023-11-20",12.91,14.63,12.85,14.46,4643700.0],["2023-11-21",14.15,14.325,13.15,13.33,1900100.0],["2023-11-22",13.62,13.96,13.01,13.21,1484000.0],["2023-11-24",13.25,13.63,12.92,13.04,906500.0],["2023-11-27",12.87,14.579,12.85,14.4,3073300.0],["2023-11-28",14.61,15.2,13.88,14.61,2960500.0],["2023-11-29",14.81,16.2,14.78,14.9,3232200.0],["2023-11-30",14.3,14.6,12.66,13.25,9549300.0],["2023-12-01",13.19,16.48,12.98,16.45,5624700.0],["2023-12-04",16.12,17.02,15.99,16.68,3204900.0],["2023-12-05",16.43,16.725,15.8,16.13,1636300.0],["2023-12-06",16.52,18.66,16.41,17.22,5106000.0],["2023-12-07",17.16,18.33,16.8,17.66,2460400.0],["2023-12-08",17.83,19.84,17.83,19.76,4883800.0],["2023-12-11",19.8,19.8,18.01,18.56,2813400.0],["2023-12-12",18.51,19.43,18.0,18.58,2362100.0],["2023-12-13",18.77,21.65,18.645,21.62,5601100.0],["2023-12-14",22.0,23.68,21.6,23.19,3953800.0],["2023-12-15",23.71,23.95,20.82,21.725,4571000.0],["2023-12-18",22.16,23.25,21.48,22.5,2612500.0],["2023-12-19",22.92,24.08,22.12,23.01,2993400.0],["2023-12-20",22.7,22.767,20.6,20.62,2869400.0],["2023-12-21",21.19,21.86,19.51,20.74,3627200.0],["2023-12-22",20.82,21.62,19.87,20.9,2219100.0],["2023-12-26",21.2,23.66,21.18,22.82,3015500.0],["2023-12-27",22.88,22.95,21.85,22.52,1974100.0],["2023-12-28",22.48,22.75,21.51,21.9,1662100.0],["2023-12-29",21.76,22.16,17.721,19.32,7625300.0],["2024-01-02",18.82,19.0,17.51,18.69,2874900.0],["2024-01-03",18.0,18.68,17.44,17.46,1941300.0],["2024-01-04",17.5,18.56,17.38,18.53,2066300.0],["2024-01-05",18.41,20.29,17.92,20.15,3031300.0],["2024-01-08",20.1,21.28,19.48,20.18,2624300.0],["2024-01-09",19.88,22.01,19.51,21.77,2682600.0],["2024-01-10",22.12,22.85,21.34,21.6,2227500.0],["2024-01-11",21.66,21.83,16.701,18.34,8288200.0],["2024-01-12",18.03,18.568,17.26,17.41,1902400.0],["2024-01-16",17.06,17.98,16.58,17.29,2419200.0],["2024-01-17",16.63,17.5,16.3,16.86,1902700.0],["2024-01-18",17.43,18.16,16.42,16.62,2807300.0],["2024-01-19",16.61,16.798,15.02,15.81,3512900.0],["2024-01-22",16.1,17.19,15.89,17.1,2396400.0],["2024-01-23",17.18,18.63,17.18,18.13,2990600.0],["2024-01-24",18.5,18.8,16.55,16.59,1948700.0],["2024-01-25",16.89,17.13,16.15,16.34,1694100.0],["2024-01-26",16.22,16.35,14.88,14.99,2258300.0],["2024-01-29",15.03,16.03,14.8,15.965,2724600.0],["2024-01-30",17.15,18.04,16.63,16.69,4371600.0],["2024-01-31",16.42,16.823,15.68,15.73,2262600.0],["2024-02-01",15.94,16.83,15.8,16.52,1939700.0],["2024-02-02",16.49,18.99,16.32,18.83,4200800.0],["2024-02-05",18.93,19.786,17.55,19.74,4514200.0],["2024-02-06",20.16,20.64,18.86,19.36,3801400.0],["2024-02-07",19.19,19.92,18.76,19.13,2039900.0],["2024-02-08",18.94,20.06,18.7,18.89,3370500.0],["2024-02-09",19.02,20.15,17.72,20.03,3470300.0],["2024-02-12",20.56,22.35,20.13,21.01,3766800.0],["2024-02-13",19.85,19.88,18.35,18.77,4354400.0],["2024-02-14",20.3,21.16,19.91,20.88,3156600.0],["2024-02-15",21.15,22.86,20.4,22.41,3720200.0],["2024-02-16",22.9,24.75,21.25,21.34,5203300.0],["2024-02-20",20.72,21.34,18.87,19.83,2849300.0],["2024-02-21",19.0,19.6,18.48,19.19,2515700.0],["2024-02-22",19.97,20.872,19.25,20.35,7040800.0],["2024-02-23",13.74,14.68,12.14,14.15,19663300.0],["2024-02-26",14.04,15.505,14.04,14.73,6341200.0],["2024-02-27",15.15,15.98,14.65,15.42,3206600.0],["2024-02-28",15.4,15.6,14.03,14.08,2906600.0],["2024-02-29",15.05,16.5,15.05,15.98,5229600.0],["2024-03-01",16.29,16.29,14.89,15.41,3475600.0],["2024-03-04",15.5,15.94,14.77,14.96,2622200.0],["2024-03-05",14.74,15.21,14.53,14.74,2330600.0],["2024-03-06",14.98,15.849,14.23,14.9,3216300.0],["2024-03-07",15.01,15.22,14.44,14.84,1989300.0],["2024-03-08",15.07,16.24,14.64,14.76,2787200.0],["2024-03-11",14.88,15.002,13.951,14.31,1890900.0],["2024-03-12",14.41,14.65,14.17,14.26,1275900.0],["2024-03-13",14.0,14.525,13.53,13.98,1795000.0],["2024-03-14",13.55,13.66,12.8,12.92,2240800.0],["2024-03-15",12.88,13.23,12.675,12.7,1533000.0],["2024-03-18",12.72,13.205,12.38,12.98,1940000.0],["2024-03-19",13.35,13.75,13.0,13.6,2263900.0],["2024-03-20",13.85,14.63,13.53,14.47,1758300.0],["2024-03-21",14.55,15.22,14.51,14.92,2139500.0],["2024-03-22",14.7,15.07,14.51,14.68,997700.0],["2024-03-25",14.74,15.21,14.5,14.5,1166600.0],["2024-03-26",14.68,14.94,14.43,14.44,1150800.0],["2024-03-27",14.44,14.5,13.89,13.96,1376800.0],["2024-03-28",13.88,14.444,13.6,13.86,2449400.0],["2024-04-01",13.97,14.688,13.73,13.92,1331600.0],["2024-04-02",13.52,13.67,13.24,13.39,1478600.0],["2024-04-03",13.34,13.86,13.32,13.75,1203700.0],["2024-04-04",14.09,14.09,12.96,13.0,1416600.0],["2024-04-05",12.81,13.04,12.52,12.52,1699100.0],["2024-04-08",12.7,12.82,12.17,12.37,1827300.0],["2024-04-09",12.51,12.52,12.01,12.1,1958300.0],["2024-04-10",11.89,12.205,11.72,11.75,1128700.0],["2024-04-11",11.78,11.97,11.61,11.91,1002300.0],["2024-04-12",11.68,11.82,11.21,11.23,1091500.0],["2024-04-15",11.28,11.38,10.85,11.16,1301600.0],["2024-04-16",10.92,12.29,10.88,11.99,1892000.0],["2024-04-17",12.04,13.2,11.805,11.98,2541200.0],["2024-04-18",11.93,12.6,11.6,11.66,2350300.0],["2024-04-19",11.58,12.44,11.58,12.12,2104900.0],["2024-04-22",12.11,12.16,10.72,11.13,2482800.0],["2024-04-23",11.15,11.69,11.015,11.26,1095900.0],["2024-04-24",11.38,11.45,10.83,10.85,1347500.0],["2024-04-25",10.51,10.76,10.445,10.66,1316100.0],["2024-04-26",10.98,11.48,10.8,10.85,1510800.0],["2024-04-29",11.02,11.02,10.2,10.22,2033800.0],["2024-04-30",10.17,10.3,9.79,9.85,2608800.0],["2024-05-01",9.75,10.365,9.64,9.9,1604900.0],["2024-05-02",10.25,10.55,9.85,10.35,892400.0],["2024-05-03",10.6,11.45,10.54,11.07,1829600.0],["2024-05-06",11.28,12.4,11.26,11.95,2963900.0],["2024-05-07",11.95,12.44,11.35,11.66,2720000.0],["2024-05-08",11.22,11.45,10.59,10.83,1991900.0],["2024-05-09",10.79,11.07,10.42,10.54,3191700.0],["2024-05-10",10.2,11.86,9.81,10.22,6361200.0],["2024-05-13",10.3,10.95,9.8,10.0,2263800.0],["2024-05-14",10.24,11.19,10.21,11.16,2368800.0],["2024-05-15",11.4,11.48,10.74,11.01,1983700.0],["2024-05-16",11.3,11.895,11.01,11.23,2272200.0],["2024-05-17",11.2,11.79,11.08,11.725,1799300.0],["2024-05-20",11.7,12.463,11.63,12.4,1946200.0],["2024-05-21",12.29,12.3,11.83,12.0,1485500.0],["2024-05-22",12.06,12.29,11.87,11.98,1051800.0],["2024-05-23",12.04,12.4,11.65,11.9,1937400.0],["2024-05-24",12.0,13.04,11.79,12.54,2027500.0],["2024-05-28",12.75,12.8,12.1,12.38,1505800.0],["2024-05-29",12.04,12.29,11.9,11.98,1053300.0],["2024-05-30",11.98,12.17,11.55,11.59,1220700.0],["2024-05-31",11.69,11.82,10.35,10.49,2245300.0],["2024-06-03",10.74,11.11,10.48,10.73,1304100.0],["2024-06-04",10.6,10.65,9.87,10.05,2232700.0],["2024-06-05",10.1,10.62,9.99,10.58,1505400.0],["2024-06-06",10.5,10.68,10.23,10.38,1111800.0],["2024-06-07",10.31,10.88,10.29,10.55,1157000.0],["2024-06-10",10.36,10.53,9.98,10.17,1176300.0],["2024-06-11",10.23,10.32,9.86,10.17,1957300.0],["2024-06-12",10.65,10.75,10.3,10.44,1381700.0],["2024-06-13",10.44,10.74,9.965,10.09,1172400.0],["2024-06-14",10.05,10.23,9.82,10.08,1182800.0],["2024-06-17",10.01,10.305,9.82,10.17,1385700.0],["2024-06-18",10.21,10.39,9.92,10.04,927600.0],["2024-06-20",10.0,10.09,8.8,8.87,1992200.0],["2024-06-21",9.0,9.25,8.73,9.1,2064300.0],["2024-06-24",9.04,9.14,8.65,8.67,1550800.0],["2024-06-25",8.68,8.8,8.48,8.59,1167700.0],["2024-06-26",8.57,8.7,8.295,8.51,1386500.0],["2024-06-27",8.5,9.05,8.4,8.52,1765100.0],["2024-06-28",8.6,8.9,8.25,8.29,7215000.0],["2024-07-01",8.39,8.66,7.85,8.08,1778500.0],["2024-07-02",8.08,8.19,7.55,7.9,2393500.0],["2024-07-03",8.0,8.24,7.78,8.17,763300.0],["2024-07-05",8.13,8.15,7.63,7.67,1580500.0],["2024-07-08",7.77,8.77,7.74,8.54,2454000.0],["2024-07-09",8.5,8.97,8.175,8.49,2004500.0],["2024-07-10",8.62,9.09,8.3,9.01,1654200.0],["2024-07-11",9.35,9.44,9.03,9.23,1554000.0],["2024-07-12",9.28,9.54,9.08,9.38,1191000.0],["2024-07-15",9.57,10.29,9.45,10.2,2831900.0],["2024-07-16",10.37,12.11,10.35,11.89,4291000.0],["2024-07-17",11.29,11.95,10.58,10.955,2681200.0],["2024-07-18",11.07,11.55,10.24,10.4,2820600.0],["2024-07-19",10.41,10.47,9.59,9.675,2011700.0],["2024-07-22",9.84,9.9,9.12,9.65,2109100.0],["2024-07-23",9.62,10.26,9.58,9.85,1299400.0],["2024-07-24",9.65,9.83,8.94,8.96,1988700.0],["2024-07-25",8.9,9.04,8.47,8.61,2101500.0],["2024-07-26",9.02,9.24,8.625,8.67,1351200.0],["2024-07-29",8.68,8.93,8.14,8.22,1317600.0],["2024-07-30",8.37,8.53,7.985,8.12,2311600.0],["2024-07-31",8.2,9.73,8.16,9.55,3619800.0],["2024-08-01",9.61,9.98,8.305,8.4,3055800.0],["2024-08-02",7.94,7.98,7.5,7.65,3095200.0],["2024-08-05",6.89,7.32,6.7,6.97,1953700.0],["2024-08-06",7.17,7.74,6.8,7.29,3421600.0],["2024-08-07",8.3,8.69,6.86,6.87,4188400.0],["2024-08-08",7.05,8.57,7.04,8.57,2652600.0],["2024-08-09",8.6,8.64,7.6,7.74,2343500.0],["2024-08-12",7.78,8.16,7.67,7.85,1350600.0],["2024-08-13",8.05,8.15,7.885,8.02,1334200.0],["2024-08-14",8.11,8.19,7.72,8.14,1546300.0],["2024-08-15",8.3,8.59,8.2,8.53,1404500.0],["2024-08-16",8.46,8.65,8.22,8.28,1214100.0],["2024-08-19",8.35,8.75,8.22,8.6,1563200.0],["2024-08-20",8.59,8.86,8.54,8.78,1539100.0],["2024-08-21",8.85,8.945,8.43,8.92,1502900.0],["2024-08-22",8.93,9.52,8.8,9.03,3012600.0],["2024-08-23",9.19,9.72,8.87,9.71,2349100.0],["2024-08-26",9.78,9.81,9.43,9.62,1400600.0],["2024-08-27",9.54,9.685,9.14,9.18,1109000.0],["2024-08-28",9.2,9.27,8.55,9.12,1686700.0],["2024-08-29",9.2,10.585,9.13,10.3,3669800.0],["2024-08-30",10.4,11.36,10.385,11.35,4196300.0],["2024-09-03",12.0,12.75,11.89,12.26,6185000.0],["2024-09-04",12.0,13.65,11.9,13.0,4302100.0],["2024-09-05",13.02,13.598,12.14,12.24,2977300.0],["2024-09-06",12.17,12.24,11.48,11.81,1807900.0],["2024-09-09",11.84,13.13,11.81,13.02,2827900.0],["2024-09-10",13.1,13.25,12.15,12.515,1764000.0],["2024-09-11",12.52,13.35,12.09,13.03,2511800.0],["2024-09-12",13.47,14.99,13.41,14.52,4594200.0],["2024-09-13",14.54,14.967,14.15,14.61,1832300.0],["2024-09-16",14.67,14.71,13.16,13.19,2942100.0],["2024-09-17",13.51,13.67,13.179,13.58,1342400.0],["2024-09-18",13.62,13.89,12.8,13.28,1352000.0],["2024-09-19",14.09,14.39,13.64,14.2,1799900.0],["2024-09-20",14.09,14.15,13.55,13.83,1552500.0],["2024-09-23",14.02,14.718,13.81,14.06,1768600.0],["2024-09-24",14.36,16.99,14.3,15.98,5535600.0],["2024-09-25",16.0,16.1,15.15,15.38,2120300.0],["2024-09-26",15.95,16.61,14.76,14.81,2467800.0],["2024-09-27",14.83,15.27,13.55,13.735,2721200.0],["2024-09-30",13.63,14.7,13.47,14.31,3393400.0],["2024-10-01",14.03,14.3,13.15,13.32,1922400.0],["2024-10-02",13.25,13.78,12.42,13.75,2092100.0],["2024-10-03",13.65,14.44,13.38,14.195,1328600.0],["2024-10-04",14.55,15.73,14.3,15.36,2484400.0],["2024-10-07",15.28,15.58,14.51,14.94,1877600.0],["2024-10-08",15.06,17.18,15.06,16.45,4281300.0],["2024-10-09",16.31,16.6,15.67,16.17,2082400.0],["2024-10-10",16.04,16.73,15.54,16.66,1452200.0],["2024-10-11",16.66,17.93,16.59,17.86,2331800.0],["2024-10-14",18.5,19.459,18.1,18.42,3954000.0],["2024-10-15",18.55,18.79,16.925,17.4,3278000.0],["2024-10-16",17.96,19.44,17.34,18.97,3669800.0],["2024-10-17",19.44,19.54,18.52,19.0,2489900.0],["2024-10-18",19.2,20.34,18.34,18.57,2812900.0],["2024-10-21",18.57,18.75,17.8,18.51,1878600.0],["2024-10-22",18.1,18.37,17.403,17.63,1896200.0],["2024-10-23",17.47,18.45,16.93,17.01,2126700.0],["2024-10-24",17.26,17.68,16.995,17.45,1642700.0],["2024-10-25",17.92,18.55,17.38,17.44,1661200.0],["2024-10-28",17.63,17.8,16.59,16.6,2582200.0],["2024-10-29",16.35,16.67,15.19,15.67,4009100.0],["2024-10-30",15.29,16.49,15.0,16.35,2297100.0],["2024-10-31",16.01,16.22,15.5,15.62,1742000.0],["2024-11-01",15.96,17.06,15.91,16.84,2367400.0],["2024-11-04",16.84,17.43,16.33,16.4,1912100.0],["2024-11-05",16.8,17.35,16.45,16.54,2078200.0],["2024-11-06",17.53,18.0,15.91,16.21,4279900.0],["2024-11-07",16.83,18.34,16.3,17.9,7538000.0],["2024-11-08",19.5,27.805,18.63,27.76,19430500.0],["2024-11-11",27.85,28.7,25.76,28.29,7278600.0],["2024-11-12",27.72,28.94,27.2,28.54,3771300.0],["2024-11-13",28.9,28.9,27.11,27.26,2816000.0],["2024-11-14",27.47,29.17,27.1,28.15,4176100.0],["2024-11-15",27.83,28.525,26.18,26.8,3451000.0],["2024-11-18",26.75,29.38,26.27,27.32,3337900.0],["2024-11-19",26.96,28.63,26.96,28.55,2066000.0],["2024-11-20",29.95,34.09,29.73,34.07,6781300.0],["2024-11-21",36.99,38.86,34.86,35.5,6408300.0],["2024-11-22",35.822,38.94,35.174,37.99,4942200.0],["2024-11-25",38.445,39.61,35.82,37.91,3574900.0],["2024-11-26",38.27,39.41,36.17,37.02,2906600.0],["2024-11-27",37.62,38.071,34.432,36.42,2928300.0],["2024-11-29",37.64,43.05,37.49,41.22,3853500.0],["2024-12-02",42.88,43.88,40.725,40.74,4014200.0],["2024-12-03",40.53,44.315,40.253,41.74,3244500.0],["2024-12-04",41.6,44.5,39.67,44.03,4414000.0],["2024-12-05",44.03,44.2,34.2,34.48,8724000.0],["2024-12-06",37.45,41.29,36.35,38.88,6082500.0],["2024-12-09",38.59,39.39,34.914,36.16,3660800.0],["2024-12-10",33.84,36.09,31.611,33.09,5844900.0],["2024-12-11",34.0,34.735,31.44,33.675,3923000.0],["2024-12-12",33.5,35.449,32.95,33.0,2692500.0],["2024-12-13",33.75,38.24,33.56,36.43,4420100.0],["2024-12-16",36.37,36.5,34.68,35.09,2257200.0],["2024-12-17",34.95,35.005,31.33,32.11,3136500.0],["2024-12-18",33.06,38.95,33.05,33.97,5197500.0],["2024-12-19",34.9,36.454,31.5,32.39,3725400.0],["2024-12-20",32.0,37.94,31.5,37.82,5217300.0],["2024-12-23",37.52,39.03,35.7,36.72,2286700.0],["2024-12-24",36.75,40.16,36.22,39.82,1817000.0],["2024-12-26",39.18,41.27,38.212,40.94,1980100.0],["2024-12-27",40.19,40.4,37.02,37.74,2475600.0],["2024-12-30",36.98,36.99,34.19,36.24,2056300.0],["2024-12-31",36.4,37.7,35.96,36.86,2304700.0],["2025-01-02",35.97,37.327,33.14,35.6,3488200.0],["2025-01-03",35.85,38.63,35.32,37.9,2404200.0],["2025-01-06",39.5,39.85,33.53,33.93,4706900.0],["2025-01-07",33.98,34.65,32.51,32.98,1974700.0],["2025-01-08",32.7,34.005,31.894,32.37,2644500.0],["2025-01-10",31.95,32.1,30.34,31.6,1718100.0],["2025-01-13",30.26,30.3,28.4,28.99,2206300.0],["2025-01-14",29.87,29.91,27.0,27.79,2625800.0],["2025-01-15",28.8,31.29,28.6,31.18,2657200.0],["2025-01-16",31.95,32.43,30.84,30.88,1928700.0],["2025-01-17",31.87,32.11,29.88,31.03,2358700.0],["2025-01-21",33.21,35.433,29.61,30.15,6208500.0],["2025-01-22",31.06,34.2,30.9,33.3,4503500.0],["2025-01-23",32.24,33.39,31.61,32.5,1827600.0],["2025-01-24",32.85,32.98,30.64,30.69,1914900.0],["2025-01-27",28.58,29.72,23.94,24.54,6411000.0],["2025-01-28",25.08,27.07,23.65,26.67,3500500.0],["2025-01-29",26.42,27.01,25.5,26.53,1998500.0],["2025-01-30",27.14,29.0,27.14,28.07,2273300.0],["2025-01-31",28.48,29.32,27.41,27.92,2118800.0],["2025-02-03",26.27,27.26,25.5,25.83,3201500.0],["2025-02-04",24.0,27.59,22.72,27.115,4614600.0],["2025-02-05",26.66,29.41,26.1,28.16,2668400.0],["2025-02-06",28.68,30.8,28.475,30.38,2516800.0],["2025-02-07",30.55,30.775,28.705,29.61,1513500.0],["2025-02-10",30.12,31.93,28.91,30.52,2916000.0],["2025-02-11",29.29,29.758,27.82,27.85,2690800.0],["2025-02-12",27.8,28.233,24.71,25.03,2738800.0],["2025-02-13",25.5,27.55,25.4,27.04,2315400.0],["2025-02-14",26.54,27.027,25.716,25.9,2250200.0],["2025-02-18",26.19,28.71,25.4,26.43,3247200.0],["2025-02-19",26.56,30.14,26.5,27.33,6111500.0],["2025-02-20",28.3,29.42,26.82,27.5,3754800.0],["2025-02-21",28.69,31.695,27.01,27.04,7237800.0],["2025-02-24",27.82,31.0,26.76,27.32,5812200.0],["2025-02-25",27.7,28.95,22.27,23.34,8281200.0],["2025-02-26",24.6,26.972,24.6,25.19,5919100.0],["2025-02-27",24.0,26.096,22.01,24.04,7224300.0],["2025-02-28",23.288,23.5,20.35,21.86,5822500.0],["2025-03-03",22.2,22.898,17.345,17.72,7997400.0],["2025-03-04",17.0,18.91,16.5,18.14,7260500.0],["2025-03-05",18.3,18.419,17.04,18.08,3228700.0],["2025-03-06",17.29,17.29,15.41,15.55,4727600.0],["2025-03-07",15.92,16.21,14.91,15.82,3589400.0],["2025-03-10",15.07,15.2,13.815,14.15,3505100.0],["2025-03-11",14.11,15.29,13.98,15.07,3020400.0],["2025-03-12",16.02,18.51,16.02,17.3,7324400.0],["2025-03-13",16.91,17.16,15.57,15.87,6709800.0],["2025-03-14",23.65,23.69,19.8,22.11,17009500.0],["2025-03-17",22.285,23.7,20.85,20.98,6452900.0],["2025-03-18",20.94,21.8,20.0,20.2,5000800.0],["2025-03-19",20.4,21.6,20.085,21.13,3257600.0],["2025-03-20",20.93,21.74,20.725,21.08,2948900.0],["2025-03-21",20.775,20.775,19.65,20.43,3263800.0],["2025-03-24",21.185,22.77,20.99,22.28,4138700.0],["2025-03-25",21.91,22.45,20.95,21.77,2575700.0],["2025-03-26",21.73,22.0,19.4,19.49,2966600.0],["2025-03-27",19.2,19.398,17.5,17.78,3100400.0],["2025-03-28",17.58,17.592,15.92,16.38,3534300.0],["2025-03-31",15.49,15.885,15.11,15.35,2859500.0],["2025-04-01",15.36,15.36,14.441,15.09,2814400.0],["2025-04-02",14.57,16.43,14.57,15.96,3221200.0],["2025-04-03",14.84,14.87,12.655,12.83,6048000.0],["2025-04-04",12.01,12.4,10.23,10.8,6541600.0],["2025-04-07",10.09,12.99,9.945,11.23,6701700.0],["2025-04-08",12.065,13.07,10.4,10.7,6352000.0],["2025-04-09",10.68,14.505,10.35,13.87,7021400.0],["2025-04-10",13.13,13.447,11.54,11.72,4232600.0],["2025-04-11",11.57,11.67,10.63,11.28,2817100.0],["2025-04-14",12.02,12.45,10.835,11.25,3357000.0],["2025-04-15",11.35,11.767,11.25,11.45,2305000.0],["2025-04-16",10.82,11.03,10.04,10.43,3254800.0],["2025-04-17",10.44,10.71,10.28,10.66,2060700.0],["2025-04-21",10.35,10.356,9.711,10.05,2346400.0],["2025-04-22",10.21,11.06,10.18,10.95,2736000.0],["2025-04-23",11.955,12.972,11.615,11.66,4696300.0],["2025-04-24",11.69,13.11,11.535,12.79,3134200.0],["2025-04-25",12.62,13.058,12.35,12.56,1857700.0],["2025-04-28",12.8,13.54,12.51,13.07,3003100.0],["2025-04-29",12.82,13.1,12.57,12.82,1823400.0],["2025-04-30",12.06,12.82,11.865,12.79,1968200.0],["2025-05-01",13.39,14.965,13.39,14.71,5076200.0],["2025-05-02",15.25,15.43,14.28,14.96,4196300.0],["2025-05-05",14.51,14.938,14.34,14.44,1966500.0],["2025-05-06",13.8,14.25,13.41,13.94,2544600.0],["2025-05-07",13.865,14.015,13.31,13.98,2027600.0],["2025-05-08",15.33,15.4,13.91,14.76,4567300.0],["2025-05-09",13.67,15.235,12.557,14.67,7922800.0],["2025-05-12",16.24,18.67,15.76,18.24,7280000.0],["2025-05-13",18.283,21.16,17.85,20.29,6945600.0],["2025-05-14",20.48,20.62,18.523,19.11,5753900.0],["2025-05-15",18.94,19.506,17.4,18.87,5189600.0],["2025-05-16",19.19,19.85,18.55,18.69,3100300.0],["2025-05-19",18.125,19.06,17.831,19.04,2548700.0],["2025-05-20",18.81,18.99,18.48,18.96,2077700.0],["2025-05-21",18.49,19.218,16.8,17.07,3621900.0],["2025-05-22",17.08,18.09,17.08,17.61,1972600.0],["2025-05-23",16.8,18.039,16.75,17.88,2237500.0],["2025-05-27",18.5,19.199,17.89,18.56,2739300.0],["2025-05-28",18.67,18.96,17.565,17.65,2913800.0],["2025-05-29",18.24,18.29,16.53,16.93,2613000.0],["2025-05-30",16.56,16.7,15.06,15.42,5025600.0],["2025-06-02",15.31,15.77,15.06,15.515,1896400.0],["2025-06-03",15.9,17.21,15.47,16.76,3519200.0],["2025-06-04",17.43,17.614,16.53,17.11,2137100.0],["2025-06-05",17.24,17.435,16.0,16.26,3057400.0],["2025-06-06",16.565,17.45,16.26,16.83,2508100.0],["2025-06-09",17.25,17.25,16.6,16.87,2281800.0],["2025-06-10",16.92,17.25,16.05,16.44,2797100.0],["2025-06-11",16.84,17.5,16.241,16.32,3877500.0],["2025-06-12",17.65,19.76,16.67,16.92,18448700.0],["2025-06-13",16.52,16.7,15.29,15.47,4967100.0],["2025-06-16",15.97,18.149,15.895,17.09,5576800.0],["2025-06-17",17.075,17.58,16.553,16.78,4194800.0],["2025-06-18",17.095,20.0,16.9,19.77,10371100.0],["2025-06-20",20.5,23.62,20.04,23.45,13947100.0],["2025-06-23",22.41,23.01,21.081,22.57,6023600.0],["2025-06-24",23.25,24.46,22.6,23.29,5190800.0],["2025-06-25",23.41,26.7,21.9,26.23,8489900.0],["2025-06-26",26.0,28.01,25.35,27.77,5632800.0],["2025-06-27",27.91,28.0,25.28,26.22,8123800.0],["2025-06-30",26.9,27.6,25.32,25.69,3408200.0],["2025-07-01",25.15,26.01,23.85,25.35,4575500.0],["2025-07-02",25.09,26.74,23.9,26.69,4578600.0],["2025-07-03",26.76,31.015,26.42,28.66,6962100.0],["2025-07-07",27.81,28.0,25.73,26.44,6762200.0],["2025-07-08",27.16,27.66,26.07,26.88,4359500.0],["2025-07-09",27.58,28.86,26.2,27.92,5507000.0],["2025-07-10",27.89,29.0,26.68,28.25,3409800.0],["2025-07-11",27.647,29.07,27.647,28.4,3152100.0],["2025-07-14",28.235,29.82,27.1,29.495,4312400.0],["2025-07-15",31.24,31.58,28.46,29.24,4551900.0],["2025-07-16",28.93,29.0,26.36,28.985,4855300.0],["2025-07-17",29.0,30.132,28.63,29.42,3816200.0],["2025-07-18",30.0,30.2,27.63,28.63,3936000.0],["2025-07-21",28.68,29.44,27.98,28.23,3092400.0],["2025-07-22",28.18,28.23,25.4,26.35,5039400.0],["2025-07-23",27.2,27.778,25.915,26.305,3038700.0],["2025-07-24",26.56,27.45,25.7,25.84,3064200.0],["2025-07-25",26.41,27.88,25.77,27.13,4194200.0],["2025-07-28",27.51,27.59,24.76,25.22,5495000.0],["2025-07-29",25.54,26.35,23.99,24.11,4077100.0],["2025-07-30",24.3,24.57,22.4,23.06,5051000.0],["2025-07-31",23.78,24.53,22.86,22.87,5361500.0],["2025-08-01",21.46,22.3,20.94,21.53,5885900.0],["2025-08-04",22.71,22.85,21.454,22.19,3617400.0],["2025-08-05",22.36,22.36,20.48,21.415,4020400.0],["2025-08-06",21.72,23.375,21.52,23.23,5727600.0],["2025-08-07",23.56,23.6,21.802,22.33,6412000.0],["2025-08-08",23.975,24.4,20.67,21.59,12222900.0],["2025-08-11",21.6,21.6,19.885,20.86,5699700.0],["2025-08-12",21.33,23.811,21.305,22.79,5557400.0],["2025-08-13",23.645,24.3,22.095,23.02,4930700.0],["2025-08-14",22.13,22.5,20.459,21.01,4933300.0],["2025-08-15",21.81,22.96,21.315,22.365,4211100.0],["2025-08-18",22.78,26.968,22.0,26.13,8720300.0],["2025-08-19",25.52,25.79,22.52,22.77,6877900.0],["2025-08-20",22.5,22.6,20.719,21.93,4400300.0],["2025-08-21",21.82,23.75,21.6,23.7,4430600.0],["2025-08-22",23.47,25.99,23.35,24.79,5150300.0],["2025-08-25",25.075,26.33,24.33,24.34,5866400.0],["2025-08-26",25.79,26.33,24.75,25.07,5071900.0],["2025-08-27",25.2,25.54,24.025,24.05,4676200.0],["2025-08-28",24.3,25.93,22.45,25.49,5717300.0],["2025-08-29",25.82,26.65,24.09,24.2,3700300.0],["2025-09-02",22.83,23.64,22.2,23.35,4528700.0],["2025-09-03",23.81,24.59,22.51,23.02,4953400.0],["2025-09-04",23.34,23.68,22.04,23.32,4102200.0],["2025-09-05",23.85,24.225,22.63,23.99,3867500.0],["2025-09-08",24.27,24.49,23.165,23.63,3254700.0],["2025-09-09",23.555,24.1,22.74,23.72,2923500.0],["2025-09-10",24.7,28.03,24.35,27.72,10593000.0],["2025-09-11",27.35,27.65,26.28,26.85,5414200.0],["2025-09-12",26.83,27.47,26.022,27.07,3793100.0],["2025-09-15",28.09,29.8,27.75,29.56,8128900.0],["2025-09-16",29.7,29.7,27.3,28.93,6601900.0],["2025-09-17",28.41,30.05,28.23,29.47,5373200.0],["2025-09-18",30.37,30.415,28.437,29.04,4777100.0],["2025-09-19",28.7,29.88,28.52,28.99,4323400.0],["2025-09-22",28.2,30.8,27.8,30.54,4741800.0],["2025-09-23",30.5,31.13,27.62,28.06,6163000.0],["2025-09-24",27.965,28.46,26.5,26.69,4705000.0],["2025-09-25",25.74,26.645,24.79,26.34,4339300.0],["2025-09-26",26.3,26.44,25.45,25.77,2730700.0],["2025-09-29",26.3,26.5,25.71,25.94,3107400.0],["2025-09-30",25.8,26.8,25.13,25.93,3543000.0],["2025-10-01",25.3,28.45,25.25,28.42,3735900.0],["2025-10-02",28.96,29.381,27.84,27.98,3673700.0],["2025-10-03",28.05,28.79,26.871,27.93,3937600.0],["2025-10-06",29.1,34.473,28.4,33.79,10810300.0],["2025-10-07",33.655,34.62,29.765,31.335,7945800.0],["2025-10-08",31.73,32.45,30.86,32.22,3170400.0],["2025-10-09",32.44,34.1,31.12,32.37,5021900.0],["2025-10-10",33.16,35.2,27.12,27.15,8797000.0],["2025-10-13",28.5,29.42,27.502,29.1,4528300.0],["2025-10-14",27.8,29.34,26.662,28.48,4114300.0],["2025-10-15",30.0,33.03,29.177,32.95,6786300.0],["2025-10-16",32.95,33.26,30.93,31.14,3988700.0],["2025-10-17",30.51,32.48,28.87,31.92,4668700.0],["2025-10-20",32.89,35.85,32.6,34.14,6475300.0],["2025-10-21",34.01,35.32,32.71,33.4,4134300.0],["2025-10-22",32.36,32.852,28.85,29.975,5269000.0],["2025-10-23",29.9,32.08,29.85,31.4,3943200.0],["2025-10-24",32.13,34.391,31.5,34.01,4461800.0],["2025-10-27",35.0,37.677,34.38,37.22,5328400.0],["2025-10-28",36.79,37.61,35.01,36.87,5313000.0],["2025-10-29",37.33,38.99,34.75,35.48,7001400.0],["2025-10-30",34.49,36.3,34.1,35.07,3590400.0],["2025-10-31",35.7,36.477,34.18,35.56,3960400.0],["2025-11-03",36.14,37.0,32.83,33.04,4695100.0],["2025-11-04",31.0,31.61,28.2,29.5,7716600.0],["2025-11-05",30.74,32.2,29.8,31.51,4930500.0],["2025-11-06",31.48,31.57,28.66,29.1,7338800.0],["2025-11-07",25.0,30.25,24.76,28.57,10118500.0],["2025-11-10",28.01,28.05,24.05,25.42,9309000.0],["2025-11-11",24.72,24.871,23.52,23.75,6066800.0],["2025-11-12",24.24,24.67,23.45,23.94,4482900.0],["2025-11-13",23.46,23.46,19.92,20.91,7722100.0],["2025-11-14",19.64,22.047,19.2,21.465,6607500.0],["2025-11-17",21.42,23.0,21.0,21.63,4845500.0],["2025-11-18",21.11,22.23,20.79,20.89,3114900.0],["2025-11-19",20.84,21.44,20.54,20.87,3414500.0],["2025-11-20",22.3,22.82,19.395,19.49,6354200.0],["2025-11-21",19.28,20.8,18.5,20.58,5955100.0],["2025-11-24",20.81,22.897,20.63,22.47,4393000.0],["2025-11-25",21.96,22.85,21.4,22.73,2357100.0],["2025-11-26",23.45,26.68,23.12,25.57,7543900.0],["2025-11-28",25.61,27.29,25.56,26.78,3588400.0],["2025-12-01",25.78,26.95,25.701,26.53,3694400.0],["2025-12-02",26.85,27.9,26.01,26.02,3471900.0],["2025-12-03",26.11,26.44,25.02,25.65,2817100.0],["2025-12-04",25.29,26.3,24.83,26.24,3492000.0],["2025-12-05",26.34,27.03,25.8,26.59,2879100.0],["2025-12-08",27.49,27.98,26.82,27.84,4119200.0],["2025-12-09",27.38,30.49,27.17,30.38,5810000.0],["2025-12-10",29.555,35.73,29.33,34.98,9850300.0],["2025-12-11",35.275,37.05,33.69,36.32,11948600.0],["2025-12-12",35.395,35.49,31.94,32.06,5436500.0],["2025-12-15",33.68,33.9,29.69,29.9,4421900.0],["2025-12-16",29.32,30.114,27.77,28.96,4068200.0],["2025-12-17",29.68,30.4,26.8,27.14,3400800.0],["2025-12-18",28.2,29.8,27.78,29.25,4536900.0],["2025-12-19",29.755,31.93,29.33,31.32,5123900.0],["2025-12-22",32.29,39.6,32.29,39.095,9773200.0],["2025-12-23",37.64,41.96,37.26,40.64,9343200.0],["2025-12-24",40.73,41.47,39.969,41.0,2370000.0],["2025-12-26",41.0,41.2,37.1,37.17,3825400.0],["2025-12-29",36.5,39.22,36.25,36.75,3743700.0],["2025-12-30",36.61,37.73,35.86,36.02,2312500.0],["2025-12-31",35.75,36.0,34.8,34.86,2744200.0],["2026-01-02",36.345,40.1,35.76,39.6,4857600.0],["2026-01-05",41.055,41.35,34.81,34.99,6609600.0],["2026-01-06",35.01,39.19,34.02,38.61,5061800.0],["2026-01-07",37.54,39.5,36.81,38.055,3814400.0],["2026-01-08",37.91,38.0,31.67,33.01,8578800.0],["2026-01-09",32.65,34.49,31.859,34.04,5546300.0],["2026-01-12",33.15,34.44,32.6,33.72,3848700.0],["2026-01-13",33.9,35.02,33.13,34.18,3169000.0],["2026-01-14",34.09,34.545,33.28,34.47,2088000.0],["2026-01-15",35.305,38.71,35.19,37.0,5691200.0],["2026-01-16",38.1,40.05,37.0,37.04,4257900.0],["2026-01-20",35.55,39.94,35.37,39.26,4089700.0],["2026-01-21",39.41,40.0,35.54,38.38,3450300.0],["2026-01-22",39.99,41.39,38.01,38.15,4269100.0],["2026-01-23",37.9,37.9,35.68,35.72,2976200.0],["2026-01-26",35.57,36.749,34.54,34.89,3243000.0],["2026-01-27",35.99,38.0,35.1,37.39,3134000.0],["2026-01-28",37.87,46.3,37.655,45.23,11717700.0],["2026-01-29",42.93,43.0,37.15,39.57,8572100.0],["2026-01-30",41.07,48.31,40.75,43.61,12001000.0],["2026-02-02",42.01,49.11,42.01,44.16,8889400.0],["2026-02-03",46.2,47.44,42.25,46.12,5659400.0],["2026-02-04",47.0,47.01,37.99,39.9,7206200.0],["2026-02-05",38.575,40.4,37.018,38.13,3848700.0],["2026-02-06",40.15,44.79,39.64,44.3,5410400.0],["2026-02-09",43.645,49.13,43.11,47.91,5961900.0],["2026-02-10",47.525,50.1,47.03,48.49,4352300.0],["2026-02-11",49.115,50.8,45.3,48.4,3537900.0],["2026-02-12",48.86,48.95,42.51,43.99,4200100.0],["2026-02-13",44.1,46.662,42.05,44.46,2745300.0],["2026-02-17",43.2,45.49,41.12,43.91,3326500.0],["2026-02-18",44.34,44.675,42.56,43.44,1858600.0],["2026-02-19",43.25,47.0,42.71,46.98,3208400.0],["2026-02-20",46.0,54.3,45.96,51.68,7979700.0],["2026-02-23",50.52,55.085,49.95,53.96,6239100.0],["2026-02-24",52.88,56.61,51.0,56.27,4197500.0],["2026-02-25",57.2,59.25,56.849,58.12,3649000.0],["2026-02-26",58.31,58.98,52.85,53.69,5508400.0],["2026-02-27",65.93,84.31,65.568,84.23,24886200.0],["2026-03-02",107.55,110.0,93.78,102.51,27112800.0],["2026-03-03",91.5,97.4,86.05,95.34,16983300.0],["2026-03-04",101.2,101.497,92.22,99.71,10474500.0],["2026-03-05",97.49,102.28,91.35,101.14,10217700.0],["2026-03-06",98.0,114.63,95.07,95.58,15240700.0],["2026-03-09",95.175,110.87,93.73,110.62,13838000.0],["2026-03-10",112.1,127.39,112.01,120.49,13617300.0],["2026-03-11",118.55,128.96,113.88,127.01,10310400.0],["2026-03-12",115.53,116.91,104.98,106.19,15398400.0],["2026-03-13",104.37,105.385,94.15,96.81,14962100.0],["2026-03-16",100.0,101.32,92.9,94.07,10815600.0],["2026-03-17",90.07,91.85,85.08,86.33,16650000.0],["2026-03-18",95.34,100.07,91.23,92.63,15330900.0],["2026-03-19",89.125,102.1,88.5,101.92,11294000.0],["2026-03-20",101.985,102.69,84.6,87.54,12205200.0],["2026-03-23",90.0,96.09,84.92,95.76,10729800.0],["2026-03-24",96.69,114.97,96.355,113.9,16895700.0],["2026-03-25",110.12,118.75,109.01,114.41,11313000.0],["2026-03-26",111.0,111.66,96.705,97.42,9617300.0],["2026-03-27",101.2,101.5,94.18,98.21,7600900.0],["2026-03-30",99.74,100.505,81.91,85.19,13584800.0],["2026-03-31",86.685,87.57,78.575,84.59,13094300.0],["2026-04-01",90.15,95.81,85.0,86.35,12788800.0],["2026-04-02",81.6,105.57,81.51,103.91,20043600.0],["2026-04-06",110.045,117.23,105.1,107.45,16994200.0],["2026-04-07",108.83,118.7,108.78,117.64,12271400.0],["2026-04-08",125.12,134.49,119.03,132.7,15028900.0],["2026-04-09",132.725,145.1,127.11,133.3,16929500.0],["2026-04-10",139.745,154.75,128.02,150.6,21901700.0],["2026-04-13",148.53,155.4,143.5,153.19,11023300.0],["2026-04-14",154.505,154.706,142.16,146.39,10767300.0],["2026-04-15",142.52,145.99,135.1,142.55,9638300.0],["2026-04-16",140.0,157.4,136.36,157.32,10688900.0],["2026-04-17",160.62,161.47,152.5,159.42,8713100.0],["2026-04-20",159.99,163.59,151.65,163.47,6711400.0],["2026-04-21",164.49,173.41,149.68,150.57,10314900.0],["2026-04-22",155.5,159.15,138.62,149.42,9839500.0],["2026-04-23",147.785,153.2,132.63,137.73,8143600.0],["2026-04-24",142.02,164.87,140.0,162.17,13924400.0],["2026-04-27",153.1,153.45,141.58,145.78,9442600.0],["2026-04-28",138.645,146.9,135.4,137.26,7158100.0],["2026-04-29",143.73,154.319,138.1,152.83,9604100.0],["2026-04-30",157.05,165.769,149.73,164.36,8838000.0],["2026-05-01",162.675,191.87,158.02,183.51,13196700.0],["2026-05-04",187.795,189.5,172.6,172.98,10179900.0],["2026-05-05",175.27,188.925,174.2,180.57,7984000.0],["2026-05-06",186.96,187.93,169.24,178.54,9107500.0],["2026-05-07",172.6,172.6,152.195,157.55,14494600.0],["2026-05-08",173.845,177.88,143.58,148.94,20778600.0],["2026-05-11",152.26,190.96,150.54,184.9,16660000.0],["2026-05-12",178.0,208.0,173.5,188.28,16391200.0],["2026-05-13",205.0,233.67,191.739,223.1,18450400.0],["2026-05-14",216.38,218.94,199.08,203.57,12104000.0],["2026-05-15",191.25,200.61,186.05,190.36,8467700.0],["2026-05-18",194.42,194.73,165.595,173.26,13219100.0],["2026-05-19",167.345,175.99,160.1,171.33,8980000.0],["2026-05-20",177.0,179.32,162.52,165.26,9784600.0],["2026-05-21",167.01,182.18,163.66,176.81,9868900.0],["2026-05-22",176.24,182.46,166.66,181.49,10301800.0],["2026-05-26",186.725,194.96,176.61,177.62,11319200.0],["2026-05-27",172.505,189.92,167.3,179.83,10258800.0],["2026-05-28",181.0,183.24,166.69,169.02,10018400.0],["2026-05-29",168.55,169.0,153.1,158.41,11922000.0],["2026-06-01",149.25,191.98,149.05,185.67,16045900.0],["2026-06-02",195.16,205.77,188.2,202.37,12724300.0],["2026-06-03",200.5,205.0,180.55,184.07,9948700.0],["2026-06-04",173.465,209.64,171.092,202.89,14528800.0],["2026-06-05",191.42,208.5,174.23,177.0,19828200.0],["2026-06-08",184.75,203.2,177.05,196.64,14905700.0],["2026-06-09",202.805,207.6,160.87,162.88,26968700.0],["2026-06-10",171.79,184.91,167.42,175.13,17040900.0],["2026-06-11",167.555,175.2,162.1,172.78,14448500.0],["2026-06-12",173.14,179.9,163.66,169.05,12686900.0],["2026-06-15",177.27,194.97,176.6,191.55,14611900.0],["2026-06-16",194.21,196.5,169.87,170.81,13109800.0],["2026-06-17",174.715,177.59,165.79,167.34,10005500.0],["2026-06-18",174.65,174.76,158.04,161.85,16726200.0],["2026-06-22",162.915,177.16,155.74,171.23,14536900.0],["2026-06-23",158.0,160.995,145.26,147.44,13591900.0],["2026-06-24",149.51,150.34,137.7,146.97,10609900.0],["2026-06-25",151.19,152.4,134.31,138.54,13301900.0],["2026-06-26",131.68,140.83,127.01,135.69,20188200.0],["2026-06-29",135.426,150.4,130.29,150.1,10321900.0],["2026-06-30",146.5,152.23,144.18,148.16,7492800.0],["2026-07-01",143.56,147.54,136.66,139.0,6477800.0],["2026-07-02",135.85,139.27,113.411,120.95,16036600.0],["2026-07-06",120.205,129.809,116.5003,123.36,8120971.038334],["2026-07-07",118.15,126.19,111.5,114.41,9243720.97247],["2026-07-08",113.02,118.1,110.5,114.44,6270937.972148],["2026-07-09",119.5,127.51,118.18,122.21,9212264.864732],["2026-07-10",118.71,124.78,113.1005,119.92,6737956.858273],["2026-07-13",115.915,117.5914,109.21,111.88,6568029.815318],["2026-07-14",119.42,128.35,117.7,125.45,9805793.300509],["2026-07-15",123.785,124.43,106.1,109.09,10288510.845383],["2026-07-16",105,107.11,97.89,100.24,9893666.889664],["2026-07-17",96.11,106.18,91.5012,102.41,9625870.352286],["2026-07-20",104.86,107.32,102.06,103.02,5147248.400293],["2026-07-21",107.74,120.2,107.4,119.26,10213785.612116],["2026-07-22",114.985,117.49,110.01,110.52,8018391.386743],["2026-07-23",108.585,119.7199,108.17,112.02,6259464.072136],["2026-07-24",108.975,109.71,99.48,100.15,7063669.108854],["2026-07-27",100.56,102.9477,92.22,97.82,6643769.93985],["2026-07-28",92.95,93.35,81.54,88.14,10747326.142643],["2026-07-29",88.19,88.28,76.01,76.52,12099948.009822],["2026-07-30",83.35,90.68,82.8,90.11,10801831.04699],["2026-07-31",100.1,103.2032,91.03,94.32,9689989.657318],["2026-08-03",89.8,110.95,88.13,110.21,11955594.225224],["2026-08-04",128.575,136.27,123.5,131.63,20897409.939054],["2026-08-05",128.45,140.34,128,128.56,12407413.338],["2026-08-06",121.38,134.29,118.88,124.22,15023465.686412],["2026-08-07",142.48,149.35,130.5,135.63,24025728.473986],["2026-08-10",141.72,148.9,128.8,133.01,12045824.816605],["2026-08-11",133.97,137.23,127.5,134.33,9159963.082779],["2026-08-12",141.7,142.8,129.09,138.08,13146992.886887],["2026-08-13",135.84,144.52,129.67,130.08,10683750.804773],["2026-08-14",130.39,153.39,130.34,150.28,18718936.736431]]}