{"t":"BW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-06-16",220.5,223.1,188.0,199.9,5070.0],["2015-06-17",195.2,198.0,192.1,192.8,6840.0],["2015-06-18",187.3,187.3,179.0,181.0,15700.0],["2015-06-19",187.9,190.5,182.5,182.5,3930.0],["2015-06-22",171.2,188.6,171.2,188.6,430.0],["2015-06-23",188.5,197.4,176.9,191.0,11140.0],["2015-06-24",189.9,193.2,188.0,193.2,107520.0],["2015-06-25",190.0,190.0,190.0,190.0,10000.0],["2015-06-26",188.0,192.6,188.0,192.6,2360.0],["2015-06-29",186.0,190.0,182.7,187.0,82390.0],["2015-06-30",187.5,190.0,186.5,186.6,57440.0],["2015-07-01",195.0,200.0,187.4,199.0,171250.0],["2015-07-02",203.5,203.5,192.5,195.0,178840.0],["2015-07-06",195.7,201.5,192.5,194.5,81360.0],["2015-07-07",195.4,199.5,190.6,191.7,125740.0],["2015-07-08",194.0,198.3,177.9,186.8,121900.0],["2015-07-09",190.0,191.2,183.12,183.6,185840.0],["2015-07-10",185.6,189.04,181.1,182.6,126130.0],["2015-07-13",185.6,185.6,181.2,183.5,52980.0],["2015-07-14",180.0,184.0,180.0,183.9,42220.0],["2015-07-15",184.0,185.2,182.6,183.9,34900.0],["2015-07-16",183.6,185.0,183.1,184.5,116440.0],["2015-07-17",188.2,188.2,182.7,185.1,27440.0],["2015-07-20",183.9,185.2,183.5,184.8,32870.0],["2015-07-21",183.5,188.1,182.8,185.7,71660.0],["2015-07-22",185.6,191.3,184.2,186.4,125290.0],["2015-07-23",187.6,188.1,183.5,186.4,61300.0],["2015-07-24",186.7,188.8,184.8,187.5,41160.0],["2015-07-27",189.0,193.0,186.5,192.5,29770.0],["2015-07-28",193.3,197.0,190.8,196.5,31460.0],["2015-07-29",195.5,198.0,189.2,197.8,16740.0],["2015-07-30",197.7,201.2,196.7,198.4,54530.0],["2015-07-31",198.7,199.9,195.3,197.2,27630.0],["2015-08-03",196.5,201.0,190.4,199.8,48240.0],["2015-08-04",198.8,202.7,196.85,200.1,78980.0],["2015-08-05",203.7,219.5,197.6,210.3,84890.0],["2015-08-06",211.5,214.2,198.0,199.7,90950.0],["2015-08-07",199.5,203.4,194.1,194.9,47990.0],["2015-08-10",194.9,195.0,189.8,194.4,38990.0],["2015-08-11",193.1,198.9,189.4,189.8,26530.0],["2015-08-12",188.1,191.5,181.4,188.6,40630.0],["2015-08-13",188.9,190.4,186.85,187.7,45250.0],["2015-08-14",187.5,188.7,186.15,188.6,15310.0],["2015-08-17",187.4,190.5,184.5,190.0,31610.0],["2015-08-18",190.9,191.45,186.7,190.0,32410.0],["2015-08-19",189.3,189.8,183.8,188.8,41350.0],["2015-08-20",186.4,192.4,186.0,191.3,17270.0],["2015-08-21",186.3,189.9,185.3,186.8,21150.0],["2015-08-24",183.4,186.8,178.61,179.3,17370.0],["2015-08-25",179.5,184.1,179.0,180.1,67900.0],["2015-08-26",180.8,182.0,179.3,180.7,16380.0],["2015-08-27",183.0,185.7,179.04,179.9,45720.0],["2015-08-28",182.4,183.25,179.0,182.3,43160.0],["2015-08-31",184.7,185.0,180.1,184.5,44870.0],["2015-09-01",181.5,184.5,181.5,182.4,50660.0],["2015-09-02",182.4,183.5,181.9,182.3,26740.0],["2015-09-03",181.6,183.2,178.9,178.9,24970.0],["2015-09-04",176.7,182.7,175.84,179.3,19590.0],["2015-09-08",179.3,180.85,177.5,177.5,19980.0],["2015-09-09",177.6,178.85,174.5,175.5,20800.0],["2015-09-10",175.0,177.5,174.4,176.2,28570.0],["2015-09-11",176.1,176.3,174.6,174.6,27840.0],["2015-09-14",174.9,176.8,172.9,174.3,26330.0],["2015-09-15",173.9,176.3,172.0,173.8,19710.0],["2015-09-16",174.7,176.8,171.7,174.3,22320.0],["2015-09-17",173.9,178.0,172.2,175.6,26590.0],["2015-09-18",174.8,175.6,172.2,172.9,42820.0],["2015-09-21",173.5,177.2,173.3,175.0,28520.0],["2015-09-22",174.4,174.5,168.2,169.1,17630.0],["2015-09-23",169.8,171.9,168.6,169.0,24220.0],["2015-09-24",169.0,169.8,167.0,169.2,29580.0],["2015-09-25",170.1,173.2,169.5,172.5,33540.0],["2015-09-28",172.3,172.3,166.5,169.1,32850.0],["2015-09-29",169.4,170.1,164.0,165.5,16390.0],["2015-09-30",165.3,170.1,165.0,168.0,35500.0],["2015-10-01",167.3,168.0,162.3,162.7,18510.0],["2015-10-02",161.6,162.9,158.6,160.8,37060.0],["2015-10-05",161.7,169.5,161.7,168.0,21600.0],["2015-10-06",168.4,172.9,167.8,171.3,19190.0],["2015-10-07",172.4,175.6,171.6,172.7,14630.0],["2015-10-08",172.6,175.6,172.3,174.4,10990.0],["2015-10-09",174.5,179.5,173.4,179.2,19070.0],["2015-10-12",179.2,179.2,173.2,173.5,10440.0],["2015-10-13",173.8,177.7,172.1,176.3,40310.0],["2015-10-14",176.6,178.1,174.5,176.0,13850.0],["2015-10-15",175.8,176.6,173.2,175.7,15100.0],["2015-10-16",176.5,177.0,167.9,171.3,18310.0],["2015-10-19",170.1,171.32,167.0,168.2,9610.0],["2015-10-20",167.7,170.2,165.9,166.2,10470.0],["2015-10-21",166.9,167.99,158.7,163.0,60130.0],["2015-10-22",163.8,170.1,163.8,167.6,14120.0],["2015-10-23",167.7,170.1,165.94,169.7,14510.0],["2015-10-26",169.2,172.2,166.6,168.4,13640.0],["2015-10-27",167.8,170.1,163.7,169.9,20400.0],["2015-10-28",169.9,174.2,167.55,170.3,13340.0],["2015-10-29",169.2,172.6,166.5,169.6,13200.0],["2015-10-30",169.3,172.3,164.7,169.8,16110.0],["2015-11-02",169.6,173.4,166.8,170.0,35170.0],["2015-11-03",169.3,171.3,167.5,168.1,40630.0],["2015-11-04",162.0,171.1,160.9,168.7,54100.0],["2015-11-05",166.5,171.7,166.5,171.1,27210.0],["2015-11-06",171.2,171.7,164.6,168.8,12460.0],["2015-11-09",168.4,168.9,164.1,166.3,13850.0],["2015-11-10",165.9,166.5,162.8,163.3,18200.0],["2015-11-11",163.8,170.1,163.3,169.3,24670.0],["2015-11-12",167.5,170.4,165.3,167.4,26830.0],["2015-11-13",167.2,171.0,165.0,170.1,33130.0],["2015-11-16",169.8,175.8,169.6,175.6,31370.0],["2015-11-17",176.2,178.85,171.5,173.4,28360.0],["2015-11-18",174.9,179.4,173.2,178.4,34020.0],["2015-11-19",177.5,178.5,172.0,172.9,24460.0],["2015-11-20",172.7,175.1,171.3,172.5,22710.0],["2015-11-23",172.2,177.6,172.1,176.4,35050.0],["2015-11-24",175.6,183.9,175.6,183.5,34340.0],["2015-11-25",184.0,189.3,181.8,188.4,25690.0],["2015-11-27",188.4,195.2,188.2,192.9,17910.0],["2015-11-30",192.3,196.4,190.3,191.5,50800.0],["2015-12-01",192.4,195.6,189.5,190.5,51460.0],["2015-12-02",190.5,197.5,190.5,197.2,27950.0],["2015-12-03",198.2,199.1,192.7,193.2,36670.0],["2015-12-04",193.0,195.96,191.8,195.2,22080.0],["2015-12-07",193.5,197.1,192.3,193.9,62600.0],["2015-12-08",192.3,192.4,189.3,191.5,39840.0],["2015-12-09",190.8,196.3,190.8,195.6,31550.0],["2015-12-10",195.6,200.3,194.8,199.9,58880.0],["2015-12-11",199.1,202.5,198.3,201.0,63090.0],["2015-12-14",201.0,203.1,198.8,200.0,29160.0],["2015-12-15",203.7,216.7,203.7,205.2,110810.0],["2015-12-16",206.9,210.2,200.0,200.5,65710.0],["2015-12-17",199.5,204.2,199.1,200.0,81620.0],["2015-12-18",198.2,204.9,197.15,204.1,50650.0],["2015-12-21",204.2,207.7,204.1,207.1,17960.0],["2015-12-22",206.9,210.5,206.2,209.0,29740.0],["2015-12-23",210.4,213.45,209.1,210.3,25260.0],["2015-12-24",209.7,214.3,209.25,213.5,10450.0],["2015-12-28",212.7,213.0,208.7,210.0,18180.0],["2015-12-29",211.3,211.6,207.9,208.6,25020.0],["2015-12-30",208.5,210.35,206.9,207.3,34110.0],["2015-12-31",206.9,211.6,206.2,208.7,26490.0],["2016-01-04",205.6,208.2,201.5,203.8,39090.0],["2016-01-05",203.8,205.4,200.5,204.9,21550.0],["2016-01-06",203.3,205.0,202.3,203.6,18460.0],["2016-01-07",200.8,206.15,199.6,203.4,22400.0],["2016-01-08",203.6,204.6,194.55,195.9,40030.0],["2016-01-11",195.9,198.8,194.3,198.8,38680.0],["2016-01-12",200.2,200.7,194.0,194.9,15350.0],["2016-01-13",195.8,198.0,188.0,190.2,23710.0],["2016-01-14",190.8,195.8,189.5,195.2,38500.0],["2016-01-15",192.2,197.1,191.6,196.2,16970.0],["2016-01-19",197.0,197.8,188.6,190.2,24170.0],["2016-01-20",188.7,188.7,179.5,187.3,37330.0],["2016-01-21",187.6,190.4,186.5,187.5,17860.0],["2016-01-22",190.1,193.1,186.33,188.0,24950.0],["2016-01-25",187.5,188.15,185.4,185.7,30520.0],["2016-01-26",187.2,195.6,186.2,195.2,23210.0],["2016-01-27",194.5,199.9,193.1,198.5,19190.0],["2016-01-28",200.6,202.8,196.7,197.6,24880.0],["2016-01-29",198.9,207.3,198.7,206.5,27810.0],["2016-02-01",205.5,205.5,196.5,196.8,34390.0],["2016-02-02",194.6,197.35,190.6,191.0,26070.0],["2016-02-03",192.8,197.1,188.9,196.3,17490.0],["2016-02-04",196.6,203.25,195.6,196.4,25080.0],["2016-02-05",196.7,198.75,193.6,195.7,22960.0],["2016-02-08",193.8,195.3,190.3,192.7,17590.0],["2016-02-09",193.0,195.8,189.9,190.7,21640.0],["2016-02-10",191.7,194.8,189.8,192.7,18900.0],["2016-02-11",190.4,191.9,186.6,190.0,14960.0],["2016-02-12",191.5,196.0,190.5,193.7,11500.0],["2016-02-16",196.7,200.2,193.2,197.0,19420.0],["2016-02-17",198.1,202.7,197.9,200.3,25700.0],["2016-02-18",200.8,204.4,200.4,201.9,15420.0],["2016-02-19",201.7,204.0,198.9,200.6,15050.0],["2016-02-22",202.4,204.5,199.45,203.0,22960.0],["2016-02-23",201.8,207.9,201.8,203.6,31710.0],["2016-02-24",201.4,207.2,200.9,203.7,25980.0],["2016-02-25",203.4,210.0,203.3,206.6,31820.0],["2016-02-26",199.9,200.0,187.0,187.6,36150.0],["2016-02-29",188.2,198.4,188.2,195.3,42800.0],["2016-03-01",195.1,195.4,185.6,190.0,40520.0],["2016-03-02",189.6,192.7,188.95,189.8,38620.0],["2016-03-03",188.2,195.7,187.8,192.4,31600.0],["2016-03-04",192.3,196.6,190.95,195.4,20430.0],["2016-03-07",195.8,198.5,194.9,196.3,25510.0],["2016-03-08",194.0,196.2,191.71,192.2,21540.0],["2016-03-09",193.1,198.7,193.1,198.1,24790.0],["2016-03-10",198.3,198.3,194.7,196.5,19490.0],["2016-03-11",196.9,200.9,196.2,200.1,34160.0],["2016-03-14",200.0,209.7,199.35,209.3,32850.0],["2016-03-15",207.2,210.8,205.8,210.7,22980.0],["2016-03-16",211.1,214.1,209.6,211.9,21090.0],["2016-03-17",212.7,221.7,210.2,220.1,20240.0],["2016-03-18",218.9,220.0,215.9,216.2,36590.0],["2016-03-21",216.8,217.9,210.2,210.5,27410.0],["2016-03-22",210.0,211.4,206.8,210.8,46250.0],["2016-03-23",210.0,210.7,203.9,204.5,54660.0],["2016-03-24",203.1,209.3,200.6,208.8,31530.0],["2016-03-28",209.1,212.3,207.5,208.1,17470.0],["2016-03-29",207.2,210.6,207.2,209.8,22480.0],["2016-03-30",210.5,213.4,209.9,212.5,19730.0],["2016-03-31",211.4,215.7,210.4,214.0,31200.0],["2016-04-01",211.7,219.7,208.7,216.0,32170.0],["2016-04-04",216.7,219.4,211.9,212.5,30730.0],["2016-04-05",211.0,212.6,206.9,207.5,37550.0],["2016-04-06",208.2,209.1,202.8,208.2,32870.0],["2016-04-07",207.0,211.0,205.3,210.6,30110.0],["2016-04-08",211.9,215.2,210.9,213.7,18510.0],["2016-04-11",214.4,216.0,211.3,213.8,42060.0],["2016-04-12",212.9,213.6,209.2,210.6,45900.0],["2016-04-13",209.8,217.2,209.4,216.9,29660.0],["2016-04-14",217.8,218.57,215.1,217.9,22420.0],["2016-04-15",217.3,222.65,216.8,221.7,50370.0],["2016-04-18",221.0,223.9,215.1,216.6,23300.0],["2016-04-19",218.3,221.0,215.35,218.6,26660.0],["2016-04-20",218.0,218.5,214.3,215.5,30700.0],["2016-04-21",215.3,216.0,211.8,212.5,22210.0],["2016-04-22",213.0,222.3,212.4,222.0,80880.0],["2016-04-25",220.9,221.5,219.8,221.3,27130.0],["2016-04-26",221.3,234.3,221.3,234.1,42370.0],["2016-04-27",233.8,237.6,232.8,236.5,33210.0],["2016-04-28",235.2,239.9,233.25,236.6,26000.0],["2016-04-29",234.4,237.2,227.7,228.5,32530.0],["2016-05-02",228.8,229.4,226.2,227.8,21010.0],["2016-05-03",226.9,228.9,225.0,226.2,30490.0],["2016-05-04",224.8,227.4,224.3,226.6,26830.0],["2016-05-05",227.9,227.9,224.1,224.7,27140.0],["2016-05-06",224.6,226.6,222.3,226.0,23530.0],["2016-05-09",226.3,227.45,222.5,225.8,20840.0],["2016-05-10",226.0,228.61,224.3,227.8,43100.0],["2016-05-11",225.0,230.0,216.2,217.0,99780.0],["2016-05-12",218.4,220.6,213.7,215.1,42940.0],["2016-05-13",214.5,215.6,209.4,209.9,44480.0],["2016-05-16",211.0,217.5,211.0,217.3,47060.0],["2016-05-17",216.4,219.9,214.7,217.9,47030.0],["2016-05-18",217.8,220.15,216.9,218.0,47480.0],["2016-05-19",216.4,218.0,210.4,213.0,32920.0],["2016-05-20",213.3,218.5,212.65,215.0,51570.0],["2016-05-23",215.4,218.9,213.7,215.2,59040.0],["2016-05-24",217.5,219.9,215.3,217.7,44590.0],["2016-05-25",217.3,220.0,216.5,219.2,44120.0],["2016-05-26",219.7,220.0,217.3,218.7,21680.0],["2016-05-27",217.9,219.0,213.6,214.5,30710.0],["2016-05-31",214.8,218.1,211.3,217.5,38720.0],["2016-06-01",217.4,219.7,212.1,219.0,50220.0],["2016-06-02",218.9,222.3,218.25,221.1,62930.0],["2016-06-03",221.0,222.0,218.5,219.5,44520.0],["2016-06-06",220.0,221.7,217.6,220.7,36010.0],["2016-06-07",221.3,223.6,219.8,221.8,27430.0],["2016-06-08",223.1,223.78,221.4,221.4,26120.0],["2016-06-09",220.1,222.3,218.1,220.3,23170.0],["2016-06-10",218.1,219.8,213.8,217.2,28410.0],["2016-06-13",216.3,218.2,207.6,207.7,36070.0],["2016-06-14",206.6,210.4,205.6,207.8,32550.0],["2016-06-15",208.2,208.2,205.1,205.2,29490.0],["2016-06-16",204.2,207.3,201.65,206.4,34590.0],["2016-06-17",206.7,207.56,203.7,205.8,34640.0],["2016-06-20",208.4,209.2,205.0,205.6,47710.0],["2016-06-21",205.9,209.7,204.7,209.6,52500.0],["2016-06-22",209.8,210.9,205.45,206.9,39770.0],["2016-06-23",209.4,210.7,204.7,205.9,42720.0],["2016-06-24",197.7,201.0,196.5,197.3,399980.0],["2016-06-27",191.2,194.4,183.6,189.4,77900.0],["2016-06-28",165.7,170.0,147.0,149.2,366560.0],["2016-06-29",149.4,151.4,145.8,146.0,152260.0],["2016-06-30",146.3,146.97,143.2,146.9,89320.0],["2016-07-01",146.5,150.0,145.75,147.7,84740.0],["2016-07-05",147.1,148.7,146.0,146.1,78700.0],["2016-07-06",146.8,148.3,142.7,146.4,52270.0],["2016-07-07",147.1,150.5,146.6,148.2,73130.0],["2016-07-08",149.7,150.9,148.4,150.2,75640.0],["2016-07-11",151.0,152.0,147.9,150.2,53200.0],["2016-07-12",151.0,155.4,150.0,154.7,62200.0],["2016-07-13",154.6,155.1,151.1,153.1,83910.0],["2016-07-14",155.1,159.3,153.8,157.3,64690.0],["2016-07-15",158.3,158.5,153.5,155.9,47450.0],["2016-07-18",156.2,159.1,155.0,158.2,49800.0],["2016-07-19",158.0,158.0,154.5,155.6,41680.0],["2016-07-20",156.1,159.8,155.3,158.1,54110.0],["2016-07-21",157.2,159.05,156.3,156.4,64250.0],["2016-07-22",156.4,156.4,149.5,150.6,71630.0],["2016-07-25",151.0,152.5,150.4,151.5,48300.0],["2016-07-26",151.1,155.3,151.1,154.6,26360.0],["2016-07-27",154.1,155.3,153.0,155.0,46900.0],["2016-07-28",155.1,156.7,153.8,154.4,33510.0],["2016-07-29",153.6,155.0,151.0,153.6,73010.0],["2016-08-01",153.6,153.6,149.7,150.8,39800.0],["2016-08-02",151.3,151.5,148.1,149.7,76510.0],["2016-08-03",149.0,154.0,148.5,152.4,51730.0],["2016-08-04",151.8,151.8,149.4,151.0,41230.0],["2016-08-05",151.7,156.2,151.4,154.6,55040.0],["2016-08-08",154.0,155.8,151.9,152.4,59710.0],["2016-08-09",151.8,153.2,150.8,152.5,38400.0],["2016-08-10",156.4,163.0,152.4,157.5,116550.0],["2016-08-11",158.9,160.45,157.9,158.7,49090.0],["2016-08-12",159.5,164.45,159.1,164.0,52020.0],["2016-08-15",163.7,168.3,163.4,167.3,60380.0],["2016-08-16",167.1,172.4,166.6,171.1,133100.0],["2016-08-17",170.5,170.5,166.9,169.2,58660.0],["2016-08-18",169.2,170.85,168.9,169.8,24380.0],["2016-08-19",169.8,170.0,167.9,168.6,28920.0],["2016-08-22",167.8,168.7,166.3,167.1,21700.0],["2016-08-23",166.6,171.2,166.6,169.6,45870.0],["2016-08-24",169.3,170.0,164.4,165.0,30980.0],["2016-08-25",164.3,166.1,163.1,163.9,25400.0],["2016-08-26",163.9,167.1,163.5,167.1,36350.0],["2016-08-29",167.1,171.1,166.8,171.0,64790.0],["2016-08-30",170.8,173.0,168.3,168.8,46610.0],["2016-08-31",168.2,168.5,161.9,163.5,36940.0],["2016-09-01",163.7,166.6,162.95,166.6,44450.0],["2016-09-02",167.9,170.2,167.0,168.4,27860.0],["2016-09-06",168.5,170.0,166.8,168.6,23250.0],["2016-09-07",169.8,171.2,168.4,170.0,48940.0],["2016-09-08",170.0,170.9,168.8,170.3,48930.0],["2016-09-09",167.6,168.7,164.1,167.1,44550.0],["2016-09-12",165.8,168.3,165.7,167.1,38660.0],["2016-09-13",166.5,166.5,161.9,164.4,43410.0],["2016-09-14",164.9,165.8,162.1,163.3,27340.0],["2016-09-15",163.7,165.7,163.1,165.3,25250.0],["2016-09-16",164.8,167.7,163.6,167.1,48240.0],["2016-09-19",166.9,167.5,164.3,164.6,52210.0],["2016-09-20",165.3,165.35,160.0,160.2,31090.0],["2016-09-21",161.6,163.2,160.3,161.8,23050.0],["2016-09-22",163.3,167.05,162.7,166.8,41510.0],["2016-09-23",165.7,167.5,164.2,164.9,19820.0],["2016-09-26",165.0,165.8,163.4,164.0,27130.0],["2016-09-27",164.4,165.15,162.4,162.6,44880.0],["2016-09-28",162.3,165.2,161.5,164.7,30660.0],["2016-09-29",164.1,166.0,162.9,163.0,28000.0],["2016-09-30",165.6,165.6,162.9,165.0,41910.0],["2016-10-03",164.0,164.1,160.5,160.7,25650.0],["2016-10-04",160.7,162.8,158.9,159.9,25940.0],["2016-10-05",161.2,164.0,160.0,163.8,28670.0],["2016-10-06",163.9,164.7,162.4,162.8,31250.0],["2016-10-07",163.0,163.6,160.8,162.1,43790.0],["2016-10-10",163.1,165.2,163.1,164.5,24750.0],["2016-10-11",163.6,164.1,159.1,160.4,25490.0],["2016-10-12",160.3,163.9,159.3,162.8,16860.0],["2016-10-13",156.2,158.1,148.8,157.0,95580.0],["2016-10-14",157.0,159.2,154.9,154.9,33270.0],["2016-10-17",155.0,156.5,154.7,155.5,27290.0],["2016-10-18",156.8,158.5,155.3,156.4,23660.0],["2016-10-19",156.5,157.7,154.9,156.5,26090.0],["2016-10-20",156.4,158.3,156.0,156.6,17880.0],["2016-10-21",155.3,157.8,155.0,156.5,12880.0],["2016-10-24",157.7,158.2,155.0,156.4,11150.0],["2016-10-25",155.7,155.7,152.7,153.7,22850.0],["2016-10-26",153.3,155.8,152.8,154.0,16180.0],["2016-10-27",154.4,155.5,153.1,154.4,18010.0],["2016-10-28",154.0,159.8,154.0,157.7,31190.0],["2016-10-31",158.3,158.5,156.48,157.4,23760.0],["2016-11-01",157.9,158.97,156.7,158.1,32980.0],["2016-11-02",157.3,158.6,155.2,156.1,26320.0],["2016-11-03",155.0,158.7,136.0,140.0,88460.0],["2016-11-04",138.8,138.8,132.45,137.5,69260.0],["2016-11-07",139.6,140.35,132.5,132.9,100520.0],["2016-11-08",132.8,136.0,129.0,132.5,126270.0],["2016-11-09",132.0,145.0,132.0,143.6,127740.0],["2016-11-10",143.6,153.7,143.6,152.6,90130.0],["2016-11-11",152.4,153.8,149.3,153.2,41290.0],["2016-11-14",153.7,158.3,153.6,157.1,36950.0],["2016-11-15",157.2,157.2,153.6,155.6,45170.0],["2016-11-16",155.0,155.4,152.0,152.0,35380.0],["2016-11-17",153.2,154.75,150.7,154.0,41370.0],["2016-11-18",154.1,157.2,154.0,156.8,76180.0],["2016-11-21",157.5,158.2,154.6,155.2,47720.0],["2016-11-22",155.8,160.4,155.3,159.9,60950.0],["2016-11-23",160.1,162.9,157.7,161.5,40210.0],["2016-11-25",160.3,161.2,157.6,157.6,22750.0],["2016-11-28",156.0,160.0,154.5,158.5,50850.0],["2016-11-29",158.4,158.4,154.9,155.0,75850.0],["2016-11-30",157.0,161.1,154.7,159.4,52250.0],["2016-12-01",160.1,161.8,152.5,153.4,46390.0],["2016-12-02",153.3,156.0,152.4,155.3,32870.0],["2016-12-05",156.9,160.6,154.5,159.9,42100.0],["2016-12-06",160.4,168.25,159.6,167.4,43940.0],["2016-12-07",166.8,172.6,166.8,172.3,44160.0],["2016-12-08",172.6,173.9,171.7,173.7,26910.0],["2016-12-09",175.0,175.9,170.9,172.5,37930.0],["2016-12-12",173.1,174.25,171.4,172.7,42120.0],["2016-12-13",173.2,173.6,167.6,170.2,82450.0],["2016-12-14",169.4,172.1,166.0,166.4,27660.0],["2016-12-15",166.3,168.3,164.76,167.6,29730.0],["2016-12-16",167.5,169.7,166.9,167.9,82490.0],["2016-12-19",168.0,169.8,164.2,169.0,42370.0],["2016-12-20",169.4,177.2,169.4,175.1,104990.0],["2016-12-21",174.4,174.4,169.8,171.3,38320.0],["2016-12-22",171.7,172.5,170.1,171.8,33630.0],["2016-12-23",172.7,173.6,170.8,172.4,18900.0],["2016-12-27",172.3,175.2,171.9,173.9,21880.0],["2016-12-28",173.9,174.1,165.6,165.9,75730.0],["2016-12-29",166.4,167.7,163.7,166.4,29040.0],["2016-12-30",166.5,168.4,164.8,165.9,20690.0],["2017-01-03",167.9,171.3,166.4,168.3,39660.0],["2017-01-04",168.8,169.8,166.8,168.1,36500.0],["2017-01-05",167.3,168.2,163.3,163.5,20950.0],["2017-01-06",164.6,164.6,161.4,162.6,42550.0],["2017-01-09",162.4,164.2,157.6,157.8,39390.0],["2017-01-10",158.3,161.4,158.0,159.8,22040.0],["2017-01-11",160.4,161.2,158.3,160.2,29190.0],["2017-01-12",168.6,172.4,160.7,164.9,52680.0],["2017-01-13",166.5,172.3,165.1,171.5,44930.0],["2017-01-17",170.5,172.3,167.5,167.9,32020.0],["2017-01-18",167.8,167.8,165.61,166.9,23520.0],["2017-01-19",167.5,169.4,165.2,166.3,20450.0],["2017-01-20",166.2,167.2,165.48,166.8,27230.0],["2017-01-23",166.5,167.0,165.3,165.5,18530.0],["2017-01-24",166.6,170.5,165.6,169.8,39900.0],["2017-01-25",171.6,173.7,171.5,173.6,31750.0],["2017-01-26",173.2,175.0,171.85,172.9,43450.0],["2017-01-27",173.3,173.9,171.7,172.8,21430.0],["2017-01-30",171.2,171.2,166.25,166.9,18830.0],["2017-01-31",167.3,167.44,165.4,166.4,36390.0],["2017-02-01",167.5,169.3,165.3,166.0,19830.0],["2017-02-02",164.8,166.0,163.0,164.5,32550.0],["2017-02-03",166.2,168.6,164.6,167.7,29780.0],["2017-02-06",166.6,167.7,165.2,167.0,30680.0],["2017-02-07",167.6,168.5,164.4,165.6,20750.0],["2017-02-08",165.5,166.8,163.4,163.5,23890.0],["2017-02-09",163.7,166.3,163.5,163.6,31570.0],["2017-02-10",164.7,165.0,162.9,164.2,23990.0],["2017-02-13",165.6,166.2,164.3,165.8,17600.0],["2017-02-14",166.3,168.8,163.7,168.2,19890.0],["2017-02-15",167.5,170.2,166.6,169.1,17260.0],["2017-02-16",168.8,170.1,166.7,170.0,18770.0],["2017-02-17",169.8,170.2,167.7,170.2,17850.0],["2017-02-21",170.2,171.3,168.0,170.0,16890.0],["2017-02-22",169.3,171.5,167.8,168.3,16940.0],["2017-02-23",168.5,170.3,167.8,169.4,30200.0],["2017-02-24",167.4,168.7,165.3,166.6,27090.0],["2017-02-27",166.6,173.1,165.0,173.1,53930.0],["2017-02-28",172.9,172.9,164.9,165.0,56230.0],["2017-03-01",110.9,115.0,94.3,103.3,799670.0],["2017-03-02",104.1,113.04,104.0,105.8,267050.0],["2017-03-03",105.8,107.5,101.6,104.9,216340.0],["2017-03-06",101.4,105.8,101.3,101.5,129030.0],["2017-03-07",101.4,101.8,99.5,100.0,125660.0],["2017-03-08",100.4,103.1,99.6,100.1,98670.0],["2017-03-09",100.1,100.2,94.9,95.0,118790.0],["2017-03-10",96.2,98.8,92.8,94.0,114450.0],["2017-03-13",94.0,96.4,92.7,92.9,68410.0],["2017-03-14",92.8,92.8,90.2,92.3,57050.0],["2017-03-15",92.9,95.4,92.3,94.9,44670.0],["2017-03-16",95.0,95.3,91.5,91.7,47340.0],["2017-03-17",92.0,92.9,91.2,92.2,71930.0],["2017-03-20",92.2,92.8,91.0,91.9,31380.0],["2017-03-21",92.1,92.1,88.7,89.6,54520.0],["2017-03-22",88.4,89.3,85.4,87.5,64860.0],["2017-03-23",87.9,89.6,85.5,88.9,58460.0],["2017-03-24",89.5,90.2,87.9,88.3,22420.0],["2017-03-27",87.3,89.1,86.21,88.9,35210.0],["2017-03-28",88.3,94.0,88.3,92.5,66120.0],["2017-03-29",92.9,94.5,92.1,93.0,152900.0],["2017-03-30",93.1,94.9,92.15,93.8,46700.0],["2017-03-31",93.8,94.2,93.1,93.4,50830.0],["2017-04-03",93.8,94.4,90.0,91.1,38930.0],["2017-04-04",90.7,91.0,89.0,90.0,40180.0],["2017-04-05",91.0,93.1,89.3,90.0,71150.0],["2017-04-06",90.1,92.2,89.3,91.0,78990.0],["2017-04-07",90.7,91.7,90.4,91.2,53270.0],["2017-04-10",91.1,95.1,90.9,93.8,49750.0],["2017-04-11",93.2,95.1,92.2,94.2,41210.0],["2017-04-12",93.6,93.6,89.1,91.1,40780.0],["2017-04-13",91.0,92.2,88.1,88.3,38220.0],["2017-04-17",88.2,89.1,86.01,87.3,39250.0],["2017-04-18",86.9,89.9,85.8,88.4,44770.0],["2017-04-19",88.9,92.2,88.6,89.5,45480.0],["2017-04-20",90.3,93.3,89.7,92.3,41640.0],["2017-04-21",91.6,92.3,90.8,91.7,30680.0],["2017-04-24",93.0,95.0,92.4,94.4,39960.0],["2017-04-25",95.3,97.1,94.3,96.9,53690.0],["2017-04-26",96.8,98.5,96.4,98.2,41710.0],["2017-04-27",98.5,98.5,96.3,97.1,31300.0],["2017-04-28",97.6,97.6,93.1,93.7,28360.0],["2017-05-01",93.6,96.5,91.8,94.8,43550.0],["2017-05-02",95.2,98.2,93.6,97.8,59870.0],["2017-05-03",97.0,97.2,94.35,96.0,62530.0],["2017-05-04",96.3,96.3,91.8,92.9,41450.0],["2017-05-05",93.4,95.0,92.5,94.6,39690.0],["2017-05-08",94.6,97.4,93.8,96.3,42730.0],["2017-05-09",96.2,98.9,95.4,98.1,46970.0],["2017-05-10",100.0,115.78,99.2,108.2,285470.0],["2017-05-11",108.5,108.7,102.4,108.0,94460.0],["2017-05-12",107.2,107.2,103.1,104.1,71880.0],["2017-05-15",105.4,107.9,103.1,107.5,66510.0],["2017-05-16",108.3,110.2,106.1,108.5,114280.0],["2017-05-17",105.7,110.7,103.9,107.4,129070.0],["2017-05-18",106.8,107.5,100.1,105.0,94110.0],["2017-05-19",105.5,106.5,104.3,105.2,70250.0],["2017-05-22",105.6,113.8,103.2,106.7,120340.0],["2017-05-23",106.0,108.5,105.4,108.3,91280.0],["2017-05-24",108.1,112.9,108.09,111.0,69810.0],["2017-05-25",111.8,113.6,110.8,110.9,69510.0],["2017-05-26",110.9,112.8,110.1,110.3,45330.0],["2017-05-30",109.0,109.7,103.4,105.5,58780.0],["2017-05-31",105.6,107.0,103.2,106.5,41510.0],["2017-06-01",107.2,110.7,106.6,110.1,49290.0],["2017-06-02",110.9,112.0,109.7,109.8,51400.0],["2017-06-05",110.0,112.7,106.7,109.8,56410.0],["2017-06-06",108.9,109.1,105.5,106.1,51170.0],["2017-06-07",105.8,107.4,103.9,105.1,30080.0],["2017-06-08",104.8,111.8,104.1,111.1,51190.0],["2017-06-09",111.6,118.2,110.6,115.2,110900.0],["2017-06-12",115.3,118.3,113.6,113.6,42480.0],["2017-06-13",114.1,115.7,112.3,112.6,25590.0],["2017-06-14",112.7,114.5,109.3,112.1,28740.0],["2017-06-15",110.5,113.6,110.3,111.6,29180.0],["2017-06-16",110.5,114.45,110.25,114.4,50080.0],["2017-06-19",114.5,115.0,110.2,113.2,32130.0],["2017-06-20",112.4,113.6,111.0,111.7,27910.0],["2017-06-21",111.9,111.9,107.9,109.0,36480.0],["2017-06-22",109.3,112.6,109.3,110.6,23510.0],["2017-06-23",111.0,114.5,110.6,114.4,59770.0],["2017-06-26",114.4,117.4,114.05,115.3,118060.0],["2017-06-27",114.8,116.8,112.6,113.9,37200.0],["2017-06-28",115.0,117.3,114.4,115.4,24720.0],["2017-06-29",116.1,118.0,111.5,116.6,74860.0],["2017-06-30",116.8,118.8,115.7,117.6,43680.0],["2017-07-03",118.5,120.6,118.0,119.5,14710.0],["2017-07-05",119.2,119.5,115.1,117.1,30620.0],["2017-07-06",117.0,118.4,113.02,114.1,33220.0],["2017-07-07",114.0,114.85,112.3,114.3,40350.0],["2017-07-10",113.6,114.4,106.9,107.1,80830.0],["2017-07-11",107.0,108.6,104.6,106.9,63190.0],["2017-07-12",107.8,108.8,104.6,104.9,74890.0],["2017-07-13",105.0,106.3,99.87,105.8,117620.0],["2017-07-14",105.7,107.1,104.25,106.0,74250.0],["2017-07-17",105.9,109.2,104.7,105.4,64840.0],["2017-07-18",105.0,106.5,103.9,105.2,61530.0],["2017-07-19",105.6,108.2,105.0,107.0,61560.0],["2017-07-20",106.9,108.4,105.8,107.7,45770.0],["2017-07-21",107.9,108.2,105.7,107.1,33000.0],["2017-07-24",107.2,107.2,104.5,105.9,24710.0],["2017-07-25",107.1,108.3,105.95,106.6,46820.0],["2017-07-26",106.8,106.9,105.3,105.6,16420.0],["2017-07-27",105.7,107.5,104.7,105.6,24400.0],["2017-07-28",105.1,106.6,104.4,104.6,31720.0],["2017-07-31",104.9,105.3,103.16,105.0,34200.0],["2017-08-01",105.1,106.6,102.9,106.1,52730.0],["2017-08-02",105.8,108.1,104.4,105.4,23260.0],["2017-08-03",105.0,105.0,101.6,104.1,52070.0],["2017-08-04",104.1,104.3,100.1,100.3,77240.0],["2017-08-07",100.1,101.6,98.0,99.4,48100.0],["2017-08-08",99.1,101.0,98.2,98.2,38350.0],["2017-08-09",97.9,98.9,96.4,97.5,54750.0],["2017-08-10",51.8,51.9,26.1,27.0,1588470.0],["2017-08-11",31.0,32.8,27.8,29.1,840630.0],["2017-08-14",28.8,31.9,28.25,29.0,486440.0],["2017-08-15",28.8,29.4,26.8,26.9,272740.0],["2017-08-16",27.5,27.6,24.4,24.5,299800.0],["2017-08-17",25.0,25.0,21.5,21.7,636000.0],["2017-08-18",22.4,22.4,19.3,19.5,760270.0],["2017-08-21",19.9,20.8,18.4,20.5,583050.0],["2017-08-22",20.5,20.8,18.3,18.3,428880.0],["2017-08-23",18.2,18.8,16.1,16.9,552750.0],["2017-08-24",17.2,20.0,17.1,18.7,369660.0],["2017-08-25",19.2,22.2,19.0,22.1,768240.0],["2017-08-28",23.3,26.2,20.3,21.0,633190.0],["2017-08-29",21.7,22.5,20.3,21.1,338740.0],["2017-08-30",21.2,22.9,20.8,22.5,323840.0],["2017-08-31",22.4,23.0,21.2,22.6,347920.0],["2017-09-01",22.9,27.5,22.8,27.2,606800.0],["2017-09-05",26.7,29.3,25.7,26.4,637330.0],["2017-09-06",26.6,33.9,25.3,30.1,1039280.0],["2017-09-07",31.3,31.4,26.8,27.5,590120.0],["2017-09-08",27.4,29.5,27.3,27.6,335760.0],["2017-09-11",28.4,28.6,25.2,26.0,348710.0],["2017-09-12",26.6,28.7,25.1,28.6,254410.0],["2017-09-13",29.3,30.9,28.6,30.7,414560.0],["2017-09-14",30.6,32.3,30.1,32.1,378130.0],["2017-09-15",32.0,37.3,29.6,35.5,724530.0],["2017-09-18",35.6,38.05,33.56,36.1,478370.0],["2017-09-19",36.6,36.6,33.6,34.8,319060.0],["2017-09-20",35.9,37.2,34.8,35.7,211100.0],["2017-09-21",35.4,36.7,34.2,34.4,154640.0],["2017-09-22",34.0,35.4,33.2,35.0,147050.0],["2017-09-25",34.7,35.9,34.1,34.7,134530.0],["2017-09-26",34.9,36.6,34.7,36.2,139050.0],["2017-09-27",29.9,33.45,25.6,32.8,822800.0],["2017-09-28",32.8,33.3,31.3,32.0,200500.0],["2017-09-29",31.9,33.8,31.4,33.3,194870.0],["2017-10-02",33.2,35.9,32.8,35.6,265540.0],["2017-10-03",35.5,38.8,35.5,38.0,274280.0],["2017-10-04",38.0,38.7,35.5,35.7,385280.0],["2017-10-05",35.5,39.2,35.1,37.5,221850.0],["2017-10-06",38.3,38.3,36.5,38.1,159760.0],["2017-10-09",37.1,38.7,36.7,37.2,296320.0],["2017-10-10",37.5,38.39,36.8,37.9,172690.0],["2017-10-11",37.8,39.65,37.0,39.5,182110.0],["2017-10-12",40.4,41.9,39.5,41.4,312500.0],["2017-10-13",41.4,43.2,39.7,40.0,267120.0],["2017-10-16",40.0,42.5,40.0,42.4,129350.0],["2017-10-17",42.8,44.4,41.5,42.2,138810.0],["2017-10-18",42.4,42.4,39.7,40.4,156560.0],["2017-10-19",40.2,42.9,39.6,42.7,167700.0],["2017-10-20",42.9,43.7,41.4,43.3,167600.0],["2017-10-23",43.3,43.3,41.9,42.0,142730.0],["2017-10-24",42.1,42.68,39.8,40.2,158700.0],["2017-10-25",40.2,42.0,39.2,42.0,240390.0],["2017-10-26",42.0,42.33,39.2,41.3,151830.0],["2017-10-27",41.3,41.9,40.2,40.8,135870.0],["2017-10-30",40.5,41.2,39.7,40.1,111960.0],["2017-10-31",40.0,44.0,39.9,43.8,141020.0],["2017-11-01",44.0,44.8,41.9,42.1,174080.0],["2017-11-02",42.1,42.3,40.7,40.9,110470.0],["2017-11-03",40.9,41.9,40.1,40.6,77380.0],["2017-11-06",41.0,42.4,40.3,42.1,102080.0],["2017-11-07",42.3,42.5,39.6,40.2,159180.0],["2017-11-08",40.0,40.5,37.5,39.1,207330.0],["2017-11-09",37.0,44.2,36.7,43.6,356560.0],["2017-11-10",43.1,46.8,41.0,45.8,312910.0],["2017-11-13",45.8,46.7,43.4,43.5,196210.0],["2017-11-14",43.2,43.6,40.0,42.9,213360.0],["2017-11-15",42.1,44.4,41.5,41.8,120470.0],["2017-11-16",42.2,44.5,41.9,43.2,105400.0],["2017-11-17",43.2,45.2,42.5,44.8,112570.0],["2017-11-20",45.0,46.4,44.5,45.8,105870.0],["2017-11-21",45.7,46.4,44.8,45.4,178380.0],["2017-11-22",45.7,49.7,45.7,49.2,192230.0],["2017-11-24",49.2,50.6,46.5,46.9,109300.0],["2017-11-27",47.0,49.3,46.9,48.5,117800.0],["2017-11-28",48.5,48.8,44.55,45.7,206680.0],["2017-11-29",46.5,47.7,45.3,47.4,118980.0],["2017-11-30",47.8,48.82,46.2,47.0,140500.0],["2017-12-01",47.2,47.3,44.4,45.9,148500.0],["2017-12-04",46.8,48.3,46.31,46.6,88620.0],["2017-12-05",46.9,47.2,46.0,46.0,90780.0],["2017-12-06",46.0,46.8,43.4,44.1,125480.0],["2017-12-07",44.1,46.7,43.8,46.5,68070.0],["2017-12-08",46.5,48.0,46.2,47.0,63640.0],["2017-12-11",46.8,48.1,46.5,47.3,53210.0],["2017-12-12",47.4,50.0,47.3,48.8,86150.0],["2017-12-13",49.2,53.6,48.9,49.7,329590.0],["2017-12-14",49.9,52.1,47.8,51.6,157400.0],["2017-12-15",51.8,54.1,51.2,54.1,275430.0],["2017-12-18",54.5,59.8,54.5,59.0,143100.0],["2017-12-19",59.0,61.4,58.7,59.3,148270.0],["2017-12-20",59.9,59.9,56.1,58.1,100050.0],["2017-12-21",58.5,60.5,56.0,56.9,164480.0],["2017-12-22",57.1,58.9,55.5,57.4,73980.0],["2017-12-26",57.6,58.6,56.0,58.1,62730.0],["2017-12-27",57.5,59.3,56.6,58.0,93410.0],["2017-12-28",58.0,58.3,56.1,58.0,72720.0],["2017-12-29",58.1,59.0,56.6,56.8,86750.0],["2018-01-02",57.0,58.6,57.0,58.0,70070.0],["2018-01-03",58.0,58.7,57.3,57.7,69500.0],["2018-01-04",58.0,60.7,57.6,59.7,110610.0],["2018-01-05",60.2,62.4,58.7,60.5,99670.0],["2018-01-08",60.5,61.3,56.35,59.7,125760.0],["2018-01-09",59.7,60.3,56.5,57.1,153890.0],["2018-01-10",56.7,57.9,54.9,56.8,67860.0],["2018-01-11",56.9,57.41,55.7,57.3,85660.0],["2018-01-12",57.5,59.2,57.1,58.6,77580.0],["2018-01-16",59.4,64.5,57.2,58.6,351050.0],["2018-01-17",59.0,59.6,56.3,57.5,194400.0],["2018-01-18",57.7,58.8,56.6,57.7,96660.0],["2018-01-19",57.1,59.2,56.9,58.5,51710.0],["2018-01-22",58.5,60.4,58.1,59.3,138050.0],["2018-01-23",59.5,60.0,57.9,59.2,63960.0],["2018-01-24",59.7,60.1,58.1,59.3,60690.0],["2018-01-25",59.6,60.7,58.5,59.1,49920.0],["2018-01-26",59.2,60.4,58.6,60.4,44630.0],["2018-01-29",60.2,63.8,59.8,61.7,111440.0],["2018-01-30",60.7,65.4,60.41,65.1,134260.0],["2018-01-31",65.8,66.8,63.9,65.0,104880.0],["2018-02-01",64.1,66.8,64.0,66.1,152070.0],["2018-02-02",66.2,66.2,55.15,57.5,299920.0],["2018-02-05",56.5,60.75,53.8,60.5,362560.0],["2018-02-06",59.1,60.4,57.05,58.9,206870.0],["2018-02-07",58.7,59.7,55.7,56.8,121530.0],["2018-02-08",57.0,57.9,55.1,55.6,115830.0],["2018-02-09",56.0,58.7,54.2,58.0,170000.0],["2018-02-12",58.3,61.8,57.5,59.9,130270.0],["2018-02-13",60.2,65.8,60.1,64.0,156060.0],["2018-02-14",63.4,69.5,62.6,68.8,143490.0],["2018-02-15",69.4,76.6,68.4,70.1,161460.0],["2018-02-16",70.0,75.4,69.6,73.1,121820.0],["2018-02-20",73.1,75.77,72.45,73.0,99950.0],["2018-02-21",72.6,74.4,68.8,69.0,91130.0],["2018-02-22",69.7,71.1,65.3,67.5,90180.0],["2018-02-23",67.6,70.2,65.7,69.2,95860.0],["2018-02-26",69.1,70.7,67.5,69.0,59400.0],["2018-02-27",69.1,71.5,67.0,67.6,75320.0],["2018-02-28",69.4,69.4,63.5,63.6,150000.0],["2018-03-01",63.4,64.3,59.6,60.9,165810.0],["2018-03-02",45.0,60.5,43.2,55.3,462760.0],["2018-03-05",54.8,59.36,47.5,57.4,503870.0],["2018-03-06",57.2,57.9,53.3,57.6,344680.0],["2018-03-07",57.2,60.4,55.4,59.5,118600.0],["2018-03-08",60.0,62.4,60.0,61.6,262930.0],["2018-03-09",61.9,64.4,60.3,64.2,182820.0],["2018-03-12",64.5,64.8,63.3,63.6,146380.0],["2018-03-13",63.8,64.56,62.3,62.6,230490.0],["2018-03-14",52.9,53.0,44.9,45.1,604230.0],["2018-03-15",43.9,46.75,42.8,44.8,235600.0],["2018-03-16",45.1,46.0,41.16,44.5,297730.0],["2018-03-19",43.8,44.1,39.55,41.2,384050.0],["2018-03-20",41.4,45.0,41.4,43.6,162900.0],["2018-03-21",43.3,45.6,43.0,43.3,218780.0],["2018-03-22",42.6,44.3,42.0,43.2,141060.0],["2018-03-23",43.3,44.4,42.1,42.5,143510.0],["2018-03-26",42.9,44.7,42.1,43.7,148400.0],["2018-03-27",43.9,44.88,43.5,44.1,138770.0],["2018-03-28",44.2,44.7,43.1,43.6,98300.0],["2018-03-29",44.3,44.8,43.5,43.7,101430.0],["2018-04-02",43.8,44.48,42.1,42.9,122830.0],["2018-04-03",43.0,43.0,38.1,38.7,189120.0],["2018-04-04",38.6,38.6,34.2,35.4,436300.0],["2018-04-05",35.4,39.2,35.2,37.6,203680.0],["2018-04-06",37.2,38.5,36.31,38.1,132400.0],["2018-04-09",38.4,38.4,36.6,37.3,185300.0],["2018-04-10",37.5,39.0,37.4,37.6,221450.0],["2018-04-11",23.6,24.4,22.05,23.9,829060.0],["2018-04-12",24.0,25.5,24.0,25.2,278800.0],["2018-04-13",25.5,25.9,24.3,24.6,250240.0],["2018-04-16",24.9,25.7,24.4,25.6,113830.0],["2018-04-17",25.6,27.4,24.6,26.7,315390.0],["2018-04-18",26.9,28.6,26.6,27.0,234940.0],["2018-04-19",27.0,27.2,25.8,25.9,122890.0],["2018-04-20",26.0,26.0,24.3,24.7,106520.0],["2018-04-23",24.6,25.3,23.3,24.7,114970.0],["2018-04-24",24.7,24.9,24.2,24.6,99620.0],["2018-04-25",24.8,24.8,23.5,23.5,70080.0],["2018-04-26",23.7,23.7,22.9,23.2,62560.0],["2018-04-27",23.2,23.4,22.5,23.2,131150.0],["2018-04-30",23.2,23.5,21.9,22.8,272910.0],["2018-05-01",22.6,24.5,22.3,24.0,404060.0],["2018-05-02",24.0,24.8,23.5,23.8,330370.0],["2018-05-03",24.0,25.0,23.9,24.9,383300.0],["2018-05-04",24.7,26.9,24.3,26.5,1002690.0],["2018-05-07",26.6,27.4,26.4,27.1,414130.0],["2018-05-08",27.3,27.5,25.9,26.0,614200.0],["2018-05-09",23.5,27.7,23.5,26.9,855780.0],["2018-05-10",27.1,27.4,26.1,26.2,280830.0],["2018-05-11",26.3,27.6,26.25,27.4,489040.0],["2018-05-14",27.5,28.9,27.4,28.4,244250.0],["2018-05-15",28.3,28.5,28.1,28.4,241980.0],["2018-05-16",28.2,28.5,27.8,28.1,165940.0],["2018-05-17",28.3,28.4,26.8,26.9,164250.0],["2018-05-18",27.1,27.6,25.6,25.6,205410.0],["2018-05-21",25.8,26.3,25.35,25.9,86460.0],["2018-05-22",26.0,26.4,25.7,26.2,71300.0],["2018-05-23",26.0,26.0,25.2,25.7,108370.0],["2018-05-24",30.0,30.0,26.9,27.7,707550.0],["2018-05-25",27.6,27.9,26.2,26.2,348700.0],["2018-05-29",26.0,26.3,25.55,25.9,197470.0],["2018-05-30",26.0,26.9,25.5,25.7,155160.0],["2018-05-31",25.9,26.19,24.3,24.7,187890.0],["2018-06-01",24.9,25.65,24.1,25.2,118520.0],["2018-06-04",25.3,26.2,24.9,25.8,155880.0],["2018-06-05",25.6,25.9,25.0,25.3,135250.0],["2018-06-06",25.2,25.6,24.0,25.5,215280.0],["2018-06-07",25.3,25.5,24.1,24.2,168490.0],["2018-06-08",24.2,24.5,23.9,24.5,132180.0],["2018-06-11",24.6,24.6,23.7,24.2,264230.0],["2018-06-12",24.2,24.5,23.8,23.9,124600.0],["2018-06-13",24.0,24.7,23.9,24.2,183110.0],["2018-06-14",24.4,24.5,24.1,24.1,171840.0],["2018-06-15",24.1,24.3,23.9,24.1,191660.0],["2018-06-18",24.1,24.5,23.8,23.9,190700.0],["2018-06-19",23.8,23.9,23.3,23.5,186910.0],["2018-06-20",23.4,24.15,22.9,24.1,176390.0],["2018-06-21",24.1,24.2,23.3,23.3,219300.0],["2018-06-22",23.5,23.8,22.3,22.8,1684440.0],["2018-06-25",22.8,23.8,22.1,23.8,164470.0],["2018-06-26",23.7,24.7,23.6,24.7,112050.0],["2018-06-27",24.8,24.9,24.1,24.2,116380.0],["2018-06-28",24.3,24.4,23.5,23.5,63330.0],["2018-06-29",23.7,24.29,23.4,23.8,171650.0],["2018-07-02",23.7,23.9,23.3,23.3,65120.0],["2018-07-03",23.5,23.6,22.8,22.8,34300.0],["2018-07-05",23.0,23.3,22.6,22.6,41050.0],["2018-07-06",22.6,22.8,22.1,22.2,69290.0],["2018-07-09",22.5,22.8,22.2,22.3,101190.0],["2018-07-10",22.5,22.9,21.5,22.0,136500.0],["2018-07-11",22.0,22.3,21.8,21.9,69210.0],["2018-07-12",22.1,22.9,21.75,22.9,118290.0],["2018-07-13",22.8,23.6,22.8,23.4,62210.0],["2018-07-16",23.5,23.5,22.3,22.5,74420.0],["2018-07-17",22.6,23.1,22.1,23.0,53780.0],["2018-07-18",23.1,23.1,22.2,22.8,57270.0],["2018-07-19",22.8,23.5,22.6,23.5,102310.0],["2018-07-20",23.6,24.2,23.6,24.0,51870.0],["2018-07-23",23.9,24.0,22.85,23.1,55070.0],["2018-07-24",23.3,23.6,21.8,22.3,108540.0],["2018-07-25",21.9,22.3,21.5,21.8,67100.0],["2018-07-26",21.9,22.4,21.5,21.8,74940.0],["2018-07-27",21.7,21.7,20.9,21.1,99450.0],["2018-07-30",21.2,21.4,21.0,21.1,74630.0],["2018-07-31",21.1,21.5,21.1,21.5,85700.0],["2018-08-01",21.6,21.7,21.3,21.6,51580.0],["2018-08-02",21.5,21.5,20.2,20.8,84050.0],["2018-08-03",21.0,21.1,19.1,19.2,256200.0],["2018-08-06",18.9,19.1,17.9,18.3,252240.0],["2018-08-07",18.3,18.4,17.0,17.3,118930.0],["2018-08-08",17.3,19.8,17.3,19.6,159270.0],["2018-08-09",19.5,19.7,18.6,18.7,71500.0],["2018-08-10",16.5,17.2,13.5,14.1,303450.0],["2018-08-13",14.3,15.8,13.0,15.7,212180.0],["2018-08-14",15.6,15.6,14.1,14.3,114820.0],["2018-08-15",14.2,14.4,13.8,13.9,53600.0],["2018-08-16",13.9,14.08,13.1,13.3,107000.0],["2018-08-17",13.3,14.6,13.25,14.4,95410.0],["2018-08-20",14.4,14.75,14.15,14.3,43520.0],["2018-08-21",14.2,14.4,13.6,13.8,59160.0],["2018-08-22",13.8,14.2,13.65,13.8,49660.0],["2018-08-23",13.9,14.1,13.5,14.0,68310.0],["2018-08-24",13.9,14.2,13.7,14.0,49240.0],["2018-08-27",13.9,14.3,13.8,13.9,67040.0],["2018-08-28",14.0,14.3,13.5,13.5,75660.0],["2018-08-29",13.6,14.0,13.15,13.9,99370.0],["2018-08-30",14.0,14.0,13.2,13.8,67660.0],["2018-08-31",13.7,14.2,13.5,14.0,103170.0],["2018-09-04",14.1,14.2,13.3,13.4,44160.0],["2018-09-05",13.5,14.0,13.3,13.4,37950.0],["2018-09-06",13.5,13.5,13.0,13.2,53820.0],["2018-09-07",13.3,14.7,13.0,13.5,90580.0],["2018-09-10",13.4,13.5,12.65,12.8,57970.0],["2018-09-11",12.6,12.9,10.6,10.7,184050.0],["2018-09-12",11.0,11.3,10.2,11.0,133890.0],["2018-09-13",10.9,11.2,10.0,10.0,84770.0],["2018-09-14",10.6,10.7,9.93,10.2,98850.0],["2018-09-17",10.4,11.2,10.1,10.9,106640.0],["2018-09-18",11.1,12.4,11.0,11.0,124990.0],["2018-09-19",11.0,11.5,10.4,10.5,79910.0],["2018-09-20",10.5,10.9,10.5,10.8,39920.0],["2018-09-21",10.8,11.3,10.1,10.1,178800.0],["2018-09-24",10.2,10.6,8.32,10.3,234900.0],["2018-09-25",10.1,10.4,9.81,10.0,82840.0],["2018-09-26",10.2,10.7,10.0,10.3,69870.0],["2018-09-27",10.4,10.7,10.3,10.5,54220.0],["2018-09-28",10.5,11.0,10.2,10.3,78780.0],["2018-10-01",10.4,10.5,9.6,9.8,61160.0],["2018-10-02",9.84,10.2,9.08,10.0,71580.0],["2018-10-03",10.4,11.6,10.1,11.4,89050.0],["2018-10-04",11.4,11.8,10.9,11.5,55070.0],["2018-10-05",12.0,12.0,10.2,10.8,58520.0],["2018-10-08",10.7,11.0,10.5,10.6,48800.0],["2018-10-09",10.4,10.9,10.4,10.4,31420.0],["2018-10-10",10.5,10.6,10.1,10.4,67770.0],["2018-10-11",10.5,11.55,10.0,11.1,53680.0],["2018-10-12",11.3,11.7,10.7,11.0,78270.0],["2018-10-15",11.0,11.3,10.7,11.1,44480.0],["2018-10-16",11.1,11.8,10.96,11.3,50800.0],["2018-10-17",11.4,12.9,11.0,12.3,91380.0],["2018-10-18",12.3,12.68,11.5,11.8,54980.0],["2018-10-19",11.8,11.8,10.5,11.0,70780.0],["2018-10-22",11.1,11.3,10.4,10.5,36500.0],["2018-10-23",10.4,10.6,10.0,10.4,30450.0],["2018-10-24",10.5,10.6,9.5,9.7,38540.0],["2018-10-25",9.82,10.4,9.4,9.5,63790.0],["2018-10-26",9.72,9.79,8.89,9.43,49070.0],["2018-10-29",9.46,10.2,9.21,9.75,38230.0],["2018-10-30",9.82,10.4,9.7,9.9,15430.0],["2018-10-31",10.0,10.4,9.67,9.78,81540.0],["2018-11-01",9.87,10.2,9.6,9.77,48330.0],["2018-11-02",9.8,10.0,9.7,9.86,24320.0],["2018-11-05",9.85,10.8,9.22,10.4,76770.0],["2018-11-06",10.2,10.3,9.7,9.75,37180.0],["2018-11-07",9.66,10.2,9.1,9.4,50410.0],["2018-11-08",9.3,9.9,9.3,9.72,36970.0],["2018-11-09",9.62,10.4,9.62,10.0,38270.0],["2018-11-12",10.1,10.2,9.2,9.46,63430.0],["2018-11-13",9.5,10.0,8.3,8.54,82590.0],["2018-11-14",8.6,9.0,7.6,8.4,114100.0],["2018-11-15",8.3,9.1,7.9,9.0,55510.0],["2018-11-16",9.0,9.09,8.3,8.63,44710.0],["2018-11-19",9.0,9.58,8.7,9.0,161420.0],["2018-11-20",9.0,9.5,8.9,8.93,34640.0],["2018-11-21",9.1,9.7,9.0,9.3,41000.0],["2018-11-23",9.16,9.9,9.16,9.68,24080.0],["2018-11-26",9.9,9.9,9.08,9.21,71280.0],["2018-11-27",9.2,9.7,9.0,9.3,30190.0],["2018-11-28",9.35,9.54,9.0,9.06,54690.0],["2018-11-29",9.06,9.48,8.94,9.12,47260.0],["2018-11-30",9.3,9.4,8.6,8.86,48810.0],["2018-12-03",9.05,9.15,8.94,9.06,52340.0],["2018-12-04",9.1,9.2,8.65,8.98,62690.0],["2018-12-06",8.8,8.89,8.5,8.6,39000.0],["2018-12-07",8.63,8.9,8.12,8.4,48700.0],["2018-12-10",8.45,8.92,7.65,7.69,101920.0],["2018-12-11",7.8,8.38,7.06,7.2,64100.0],["2018-12-12",7.21,8.3,7.21,7.73,49400.0],["2018-12-13",7.75,7.83,7.1,7.6,50690.0],["2018-12-14",7.59,7.8,7.23,7.3,37810.0],["2018-12-17",7.5,7.5,6.5,6.7,111460.0],["2018-12-18",6.8,6.9,5.95,5.96,92210.0],["2018-12-19",5.9,6.0,5.35,5.45,70920.0],["2018-12-20",5.7,6.11,5.0,5.1,173050.0],["2018-12-21",5.18,5.6,4.0,4.0,386580.0],["2018-12-24",4.3,5.0,4.11,4.41,104670.0],["2018-12-26",4.31,5.06,4.26,4.87,151130.0],["2018-12-27",4.87,5.02,4.51,4.55,156990.0],["2018-12-28",4.5,4.75,4.2,4.2,443480.0],["2018-12-31",4.28,4.43,3.3,3.9,392840.0],["2019-01-02",4.1,5.1,4.0,4.61,285230.0],["2019-01-03",4.7,4.9,4.54,4.6,83670.0],["2019-01-04",4.68,5.2,4.6,4.76,90590.0],["2019-01-07",4.76,7.4,4.76,6.8,224500.0],["2019-01-08",7.07,7.12,6.51,6.71,99510.0],["2019-01-09",6.76,6.9,6.2,6.49,60940.0],["2019-01-10",6.48,7.34,6.4,6.68,45080.0],["2019-01-11",6.73,8.0,6.7,7.77,115170.0],["2019-01-14",7.89,8.18,6.8,7.0,176490.0],["2019-01-15",7.05,7.58,7.0,7.1,38360.0],["2019-01-16",7.0,7.2,5.77,6.11,177660.0],["2019-01-17",6.09,6.2,5.96,6.0,80690.0],["2019-01-18",6.0,6.19,5.2,5.75,75680.0],["2019-01-22",5.65,5.88,5.03,5.18,84360.0],["2019-01-23",5.46,5.48,4.7,4.75,98160.0],["2019-01-24",4.99,5.75,4.61,4.68,142380.0],["2019-01-25",4.95,4.95,4.3,4.43,157960.0],["2019-01-28",5.06,5.6,4.7,5.27,227830.0],["2019-01-29",5.3,5.4,4.8,5.0,70550.0],["2019-01-30",5.04,5.17,4.72,4.93,62860.0],["2019-01-31",5.1,6.38,5.04,5.87,238920.0],["2019-02-01",5.99,6.0,5.4,5.68,67450.0],["2019-02-04",6.1,6.85,6.0,6.2,141480.0],["2019-02-05",6.2,6.49,5.8,5.98,69110.0],["2019-02-06",6.0,6.32,5.82,5.98,29890.0],["2019-02-07",5.98,6.15,5.43,5.8,35690.0],["2019-02-08",5.78,5.95,5.2,5.47,41490.0],["2019-02-11",5.5,5.9,5.42,5.6,31320.0],["2019-02-12",5.6,6.5,5.53,6.45,357500.0],["2019-02-13",6.79,6.9,5.86,6.42,113890.0],["2019-02-14",6.42,6.5,5.9,5.95,48430.0],["2019-02-15",5.93,6.3,5.9,6.25,42270.0],["2019-02-19",6.25,6.98,5.98,6.41,81440.0],["2019-02-20",6.35,6.8,6.3,6.4,71720.0],["2019-02-21",6.5,6.87,6.3,6.68,49220.0],["2019-02-22",6.65,6.8,6.37,6.69,52190.0],["2019-02-25",6.67,6.98,6.4,6.54,76300.0],["2019-02-26",6.5,6.97,6.41,6.6,42040.0],["2019-02-27",6.64,6.9,6.5,6.8,31480.0],["2019-02-28",6.8,6.9,6.1,6.41,76050.0],["2019-03-01",6.39,6.6,5.96,5.99,57200.0],["2019-03-04",6.34,6.54,5.85,5.95,83550.0],["2019-03-05",6.0,6.19,5.34,5.34,124950.0],["2019-03-06",5.55,5.75,4.8,4.91,79630.0],["2019-03-07",5.07,5.37,4.75,4.8,47160.0],["2019-03-08",4.86,5.05,4.7,4.7,50920.0],["2019-03-11",4.8,5.0,4.53,4.6,94820.0],["2019-03-12",4.8,4.83,4.3,4.5,126880.0],["2019-03-13",4.5,4.63,4.21,4.36,127480.0],["2019-03-14",4.38,4.58,4.25,4.4,192260.0],["2019-03-15",4.39,4.6,4.1,4.3,125510.0],["2019-03-18",4.0,4.1,3.44,3.7,357370.0],["2019-03-19",3.5,4.3,3.5,4.23,140550.0],["2019-03-20",4.5,4.7,3.95,4.13,84500.0],["2019-03-21",3.8,4.2,3.8,4.11,72280.0],["2019-03-22",3.8,4.1,3.5,3.89,146490.0],["2019-03-25",4.1,4.2,3.7,4.16,81120.0],["2019-03-26",3.98,4.4,3.98,4.25,49500.0],["2019-03-27",4.2,4.48,4.13,4.31,44590.0],["2019-03-28",4.4,5.3,4.28,5.29,184150.0],["2019-03-29",5.5,5.5,4.04,4.11,225790.0],["2019-04-01",4.3,4.62,4.2,4.35,95430.0],["2019-04-02",4.35,4.7,4.3,4.7,123480.0],["2019-04-03",3.7,3.9,2.9,3.0,1069620.0],["2019-04-04",3.0,3.07,1.94,2.26,1561610.0],["2019-04-05",2.5,4.2,2.0,3.85,1974650.0],["2019-04-08",3.45,4.0,3.3,3.7,531930.0],["2019-04-09",3.69,3.69,3.3,3.53,253130.0],["2019-04-10",3.2,3.5,3.2,3.5,214950.0],["2019-04-11",3.47,3.5,3.25,3.34,103010.0],["2019-04-12",3.38,3.39,3.15,3.25,108350.0],["2019-04-15",3.15,3.4,3.0,3.12,127240.0],["2019-04-16",2.95,3.3,2.8,3.01,254290.0],["2019-04-17",3.0,3.13,2.8,2.81,91210.0],["2019-04-18",2.8,2.95,2.6,2.86,122170.0],["2019-04-22",2.89,3.1,2.72,2.81,99940.0],["2019-04-23",2.7,3.1,2.51,3.09,146850.0],["2019-04-24",3.1,3.2,2.9,2.98,27130.0],["2019-04-25",3.0,3.0,2.73,2.79,70290.0],["2019-04-26",2.9,3.0,2.8,2.87,62460.0],["2019-04-29",2.78,3.1,2.75,3.07,54320.0],["2019-04-30",3.07,3.68,3.01,3.49,265060.0],["2019-05-01",3.5,3.67,3.11,3.11,76890.0],["2019-05-02",3.11,3.65,3.06,3.49,579530.0],["2019-05-03",3.5,3.79,3.4,3.73,109090.0],["2019-05-06",3.69,4.3,3.45,4.0,209590.0],["2019-05-07",4.2,4.3,3.78,4.3,174600.0],["2019-05-08",4.28,4.9,4.05,4.73,239020.0],["2019-05-09",4.8,4.88,4.3,4.78,219240.0],["2019-05-10",4.8,4.81,4.07,4.42,155060.0],["2019-05-13",3.82,4.15,3.73,3.9,56130.0],["2019-05-14",3.72,4.4,3.72,4.05,128040.0],["2019-05-15",4.05,4.45,4.05,4.41,177230.0],["2019-05-16",4.43,4.65,4.38,4.59,99280.0],["2019-05-17",4.6,4.64,4.21,4.3,105070.0],["2019-05-20",4.3,4.5,4.26,4.34,79710.0],["2019-05-21",4.43,4.5,4.27,4.4,58300.0],["2019-05-22",4.5,5.2,4.45,4.89,232660.0],["2019-05-23",4.9,4.99,4.55,4.69,72660.0],["2019-05-24",4.8,5.3,4.62,5.07,128140.0],["2019-05-28",4.95,5.15,4.61,4.8,146130.0],["2019-05-29",4.82,4.89,4.5,4.69,76780.0],["2019-05-30",4.68,4.75,4.5,4.6,38780.0],["2019-05-31",4.41,4.5,4.15,4.3,60330.0],["2019-06-03",4.31,4.31,4.01,4.06,45000.0],["2019-06-04",4.1,4.99,4.1,4.91,89420.0],["2019-06-05",4.8,4.91,4.4,4.5,25350.0],["2019-06-06",4.48,4.51,4.2,4.32,33790.0],["2019-06-07",4.32,4.4,4.22,4.24,40190.0],["2019-06-10",4.3,4.44,4.08,4.15,61960.0],["2019-06-11",4.22,4.24,3.8,3.85,126710.0],["2019-06-12",3.9,3.9,3.5,3.62,76640.0],["2019-06-13",3.65,3.82,3.5,3.8,68020.0],["2019-06-14",3.82,4.03,3.61,3.93,64990.0],["2019-06-17",3.95,4.24,3.88,3.92,83500.0],["2019-06-18",3.8,4.38,3.56,4.14,115550.0],["2019-06-19",4.19,4.5,4.0,4.2,67430.0],["2019-06-20",4.3,4.41,3.87,4.03,51350.0],["2019-06-21",4.0,4.19,3.6,3.6,99290.0],["2019-06-24",3.8,4.2,3.8,4.1,56710.0],["2019-06-25",4.2,4.3,3.6,3.6,112170.0],["2019-06-26",3.67,3.78,3.5,3.5,92990.0],["2019-06-27",3.53,3.61,3.21,3.29,200000.0],["2019-06-28",3.31,3.64,3.1,3.43,493540.0],["2019-07-01",3.49,3.62,3.32,3.43,43450.0],["2019-07-02",3.42,3.6,3.13,3.2,51620.0],["2019-07-03",3.24,3.3,3.1,3.13,13770.0],["2019-07-05",3.11,3.5,3.11,3.49,106080.0],["2019-07-08",3.5,3.5,3.32,3.4,37420.0],["2019-07-09",3.4,3.48,3.26,3.35,27340.0],["2019-07-10",3.3,3.4,3.3,3.32,15570.0],["2019-07-11",3.3,3.32,3.1,3.14,57550.0],["2019-07-12",3.11,3.5,3.1,3.15,122880.0],["2019-07-15",3.25,3.35,3.19,3.28,48280.0],["2019-07-16",3.29,3.79,3.22,3.6,142210.0],["2019-07-17",3.7,3.92,3.6,3.84,95510.0],["2019-07-18",3.9,3.9,3.47,3.58,84790.0],["2019-07-19",3.7,3.7,3.3,3.3,120290.0],["2019-07-22",3.39,3.69,3.3,3.56,80320.0],["2019-07-23",3.56,3.64,3.5,3.59,60390.0],["2019-07-24",3.33,3.98,3.27,3.68,243800.0],["2019-07-25",3.79,3.845,3.66,3.72,310300.0],["2019-07-26",3.71,3.75,3.52,3.66,146700.0],["2019-07-29",3.67,3.84,3.38,3.38,87200.0],["2019-07-30",3.34,3.73,3.284,3.62,136500.0],["2019-07-31",3.64,3.69,3.53,3.53,98700.0],["2019-08-01",3.58,3.97,3.55,3.82,221200.0],["2019-08-02",3.75,3.84,3.42,3.57,110900.0],["2019-08-05",3.58,3.64,3.46,3.51,82000.0],["2019-08-06",3.58,3.59,3.24,3.37,117500.0],["2019-08-07",3.37,3.744,3.37,3.66,212600.0],["2019-08-08",3.8,3.8,3.53,3.6,163100.0],["2019-08-09",3.64,3.8,3.58,3.62,130900.0],["2019-08-12",3.57,3.71,3.5,3.69,101600.0],["2019-08-13",3.65,3.78,3.64,3.71,418600.0],["2019-08-14",3.61,3.675,3.46,3.49,82000.0],["2019-08-15",3.5,3.66,3.5,3.58,90700.0],["2019-08-16",3.59,3.87,3.48,3.74,556000.0],["2019-08-19",3.79,3.9,3.74,3.88,381700.0],["2019-08-20",3.85,3.88,3.66,3.72,317800.0],["2019-08-21",3.77,3.82,3.69,3.7,257200.0],["2019-08-22",3.74,3.78,3.66,3.73,1206900.0],["2019-08-23",3.71,3.84,3.7,3.79,113800.0],["2019-08-26",3.79,3.79,3.5,3.65,233000.0],["2019-08-27",3.67,3.69,3.6,3.63,89100.0],["2019-08-28",3.62,3.73,3.62,3.66,73900.0],["2019-08-29",3.71,3.75,3.665,3.69,70500.0],["2019-08-30",3.73,3.73,3.63,3.68,74600.0],["2019-09-03",3.63,3.65,3.47,3.5,136600.0],["2019-09-04",3.5,3.5,3.365,3.43,195800.0],["2019-09-05",3.45,3.45,3.325,3.41,122400.0],["2019-09-06",3.39,3.52,3.35,3.47,68000.0],["2019-09-09",3.49,3.67,3.49,3.66,88100.0],["2019-09-10",3.66,4.2,3.66,4.18,2061000.0],["2019-09-11",4.15,4.53,4.04,4.45,548000.0],["2019-09-12",4.43,4.65,4.37,4.55,248200.0],["2019-09-13",4.57,4.88,4.441,4.75,370300.0],["2019-09-16",4.73,5.4,4.65,5.15,257300.0],["2019-09-17",5.07,5.45,5.02,5.38,277000.0],["2019-09-18",5.35,5.38,4.9,4.97,291900.0],["2019-09-19",4.92,4.95,4.71,4.8,209600.0],["2019-09-20",4.86,5.34,4.75,4.77,369600.0],["2019-09-23",4.71,4.83,4.49,4.78,129300.0],["2019-09-24",4.73,4.87,4.33,4.58,209800.0],["2019-09-25",4.68,4.68,4.48,4.62,254300.0],["2019-09-26",4.66,4.88,4.46,4.81,378400.0],["2019-09-27",4.81,4.88,4.48,4.59,285700.0],["2019-09-30",4.62,4.97,4.48,4.79,320700.0],["2019-10-01",4.8,4.8,4.4,4.4,125000.0],["2019-10-02",4.34,4.38,3.93,4.17,220100.0],["2019-10-03",4.12,4.27,3.95,4.21,98700.0],["2019-10-04",4.2,4.36,3.97,4.28,86800.0],["2019-10-07",4.33,4.4,4.19,4.36,103800.0],["2019-10-08",4.36,4.36,4.12,4.13,80100.0],["2019-10-09",4.16,4.23,4.08,4.1,77700.0],["2019-10-10",4.15,4.2,3.93,4.18,88700.0],["2019-10-11",4.19,4.34,4.14,4.14,57700.0],["2019-10-14",4.11,4.32,4.056,4.3,79200.0],["2019-10-15",4.28,4.55,4.22,4.3,189600.0],["2019-10-16",4.28,4.42,4.28,4.35,327900.0],["2019-10-17",4.35,4.49,4.27,4.3,73400.0],["2019-10-18",4.3,4.4,4.22,4.38,182800.0],["2019-10-21",4.4,4.68,4.4,4.52,163900.0],["2019-10-22",4.55,4.62,4.5,4.52,120300.0],["2019-10-23",4.5,4.655,4.49,4.6,79300.0],["2019-10-24",4.61,4.67,4.514,4.6,122700.0],["2019-10-25",4.55,4.72,4.47,4.62,170500.0],["2019-10-28",4.62,4.73,4.54,4.6,180800.0],["2019-10-29",4.55,4.64,4.54,4.55,127300.0],["2019-10-30",4.5,4.5,4.2,4.38,95900.0],["2019-10-31",4.36,4.69,4.24,4.59,221200.0],["2019-11-01",4.62,4.77,4.59,4.72,92400.0],["2019-11-04",4.72,4.85,4.64,4.8,74400.0],["2019-11-05",4.85,4.88,4.756,4.8,121000.0],["2019-11-06",4.8,4.85,4.7,4.73,185900.0],["2019-11-07",4.64,4.64,4.2,4.58,222200.0],["2019-11-08",4.5,4.59,4.355,4.47,68800.0],["2019-11-11",4.43,4.46,4.34,4.41,49000.0],["2019-11-12",4.45,4.54,4.35,4.45,80200.0],["2019-11-13",4.46,4.49,4.24,4.3,65300.0],["2019-11-14",4.3,4.34,4.08,4.16,139100.0],["2019-11-15",4.1,4.28,4.04,4.24,111300.0],["2019-11-18",4.3,4.3,4.0,4.02,92100.0],["2019-11-19",4.0,4.15,3.94,4.1,253100.0],["2019-11-20",4.08,4.13,3.83,3.88,117800.0],["2019-11-21",3.86,3.96,3.63,3.68,138300.0],["2019-11-22",3.7,3.73,3.5,3.61,71400.0],["2019-11-25",3.63,3.75,3.47,3.48,112000.0],["2019-11-26",3.45,3.54,3.34,3.37,172200.0],["2019-11-27",3.37,3.552,3.19,3.48,161200.0],["2019-11-29",3.44,3.46,3.27,3.46,74200.0],["2019-12-02",3.44,3.54,3.31,3.4,49400.0],["2019-12-03",3.32,3.32,3.21,3.22,105600.0],["2019-12-04",3.2,3.23,3.1,3.12,158300.0],["2019-12-05",3.15,3.18,3.01,3.04,118000.0],["2019-12-06",3.06,3.19,3.0,3.11,158400.0],["2019-12-09",3.15,3.15,2.85,2.93,133900.0],["2019-12-10",2.94,2.94,2.74,2.83,136400.0],["2019-12-11",2.83,3.06,2.81,3.05,132600.0],["2019-12-12",3.05,3.14,3.01,3.11,148200.0],["2019-12-13",3.11,3.11,2.84,2.99,91500.0],["2019-12-16",2.96,3.04,2.84,2.98,146700.0],["2019-12-17",3.01,3.08,2.95,3.0,156700.0],["2019-12-18",3.0,3.0,2.92,2.97,104400.0],["2019-12-19",2.95,3.18,2.94,3.1,193000.0],["2019-12-20",3.09,3.19,3.06,3.19,59600.0],["2019-12-23",3.17,3.26,3.071,3.22,119300.0],["2019-12-24",3.22,3.34,3.2,3.3,50200.0],["2019-12-26",3.3,3.5,3.28,3.39,139200.0],["2019-12-27",3.55,3.75,3.49,3.59,242200.0],["2019-12-30",3.59,3.59,3.41,3.45,106600.0],["2019-12-31",3.38,3.7,3.38,3.64,80500.0],["2020-01-02",3.67,3.77,3.43,3.75,90300.0],["2020-01-03",3.72,3.9,3.66,3.86,92200.0],["2020-01-06",3.86,4.025,3.816,3.98,84300.0],["2020-01-07",4.01,4.517,3.91,4.45,296500.0],["2020-01-08",4.49,4.79,4.18,4.59,546300.0],["2020-01-09",4.6,4.85,4.55,4.63,149100.0],["2020-01-10",4.66,4.85,4.6,4.71,167600.0],["2020-01-13",4.66,4.66,4.422,4.59,113300.0],["2020-01-14",4.61,4.73,4.48,4.59,126200.0],["2020-01-15",4.55,4.7,4.466,4.54,95500.0],["2020-01-16",4.54,4.87,4.48,4.8,227400.0],["2020-01-17",4.87,5.16,4.81,4.98,155400.0],["2020-01-21",4.96,5.005,4.66,4.78,115100.0],["2020-01-22",4.75,4.9,4.57,4.63,98000.0],["2020-01-23",4.61,4.679,4.43,4.5,74200.0],["2020-01-24",4.46,4.58,4.37,4.51,162400.0],["2020-01-27",4.44,4.64,4.4,4.5,168800.0],["2020-01-28",4.5,4.72,4.491,4.57,62300.0],["2020-01-29",4.6,4.67,4.505,4.55,76100.0],["2020-01-30",4.54,4.59,4.26,4.31,169500.0],["2020-01-31",4.29,4.34,4.12,4.21,138400.0],["2020-02-03",4.24,4.68,4.24,4.49,292000.0],["2020-02-04",4.6,4.669,4.51,4.59,74300.0],["2020-02-05",4.61,4.69,4.52,4.63,197600.0],["2020-02-06",4.66,4.78,4.6,4.75,114800.0],["2020-02-07",4.7,4.765,4.522,4.72,77100.0],["2020-02-10",4.71,4.82,4.68,4.75,59400.0],["2020-02-11",4.8,4.9,4.65,4.79,87600.0],["2020-02-12",4.81,4.89,4.79,4.8,88000.0],["2020-02-13",4.8,4.88,4.49,4.49,98300.0],["2020-02-14",4.54,4.64,4.54,4.54,61800.0],["2020-02-18",4.57,4.695,4.485,4.57,118900.0],["2020-02-19",4.62,4.76,4.54,4.69,134200.0],["2020-02-20",4.7,4.79,4.65,4.72,113200.0],["2020-02-21",4.72,4.76,4.63,4.65,144700.0],["2020-02-24",4.56,4.6,4.4,4.48,93200.0],["2020-02-25",4.55,4.557,4.04,4.29,222300.0],["2020-02-26",4.31,4.4,4.1,4.13,127400.0],["2020-02-27",4.02,4.3,3.84,4.24,109500.0],["2020-02-28",4.0,4.18,3.94,4.15,146600.0],["2020-03-02",4.15,4.22,3.97,4.21,92300.0],["2020-03-03",4.19,4.265,4.05,4.17,49000.0],["2020-03-04",4.21,4.34,4.02,4.1,322600.0],["2020-03-05",4.03,4.05,3.73,3.76,157900.0],["2020-03-06",3.61,3.72,3.51,3.54,175000.0],["2020-03-09",2.3,3.5,2.3,2.75,407800.0],["2020-03-10",2.9,3.07,2.38,2.4,452300.0],["2020-03-11",2.4,2.5,1.82,1.92,532200.0],["2020-03-12",1.95,1.95,1.39,1.48,561200.0],["2020-03-13",1.77,1.85,1.503,1.65,358100.0],["2020-03-16",1.44,1.474,1.15,1.18,444300.0],["2020-03-17",1.44,1.45,1.19,1.33,457000.0],["2020-03-18",1.3,1.3,0.77,0.81,606600.0],["2020-03-19",0.86,1.17,0.81,1.12,621100.0],["2020-03-20",1.15,1.22,0.9,0.982,516200.0],["2020-03-23",0.96,1.005,0.872,0.908,221800.0],["2020-03-24",1.0,1.15,0.995,1.1,268900.0],["2020-03-25",1.25,1.48,0.96,1.14,625400.0],["2020-03-26",1.21,1.32,1.14,1.22,398300.0],["2020-03-27",1.25,1.35,1.18,1.31,278000.0],["2020-03-30",1.31,1.31,1.15,1.16,311100.0],["2020-03-31",1.23,1.23,0.85,1.02,669600.0],["2020-04-01",1.04,1.05,0.923,0.995,170500.0],["2020-04-02",1.05,1.05,0.978,1.02,202900.0],["2020-04-03",0.98,1.01,0.94,0.96,112300.0],["2020-04-06",1.0,1.07,0.98,0.995,212800.0],["2020-04-07",1.04,1.11,1.0,1.05,178800.0],["2020-04-08",1.08,1.08,0.98,1.01,170300.0],["2020-04-09",1.11,1.11,0.98,1.02,238600.0],["2020-04-13",1.05,1.09,0.981,1.01,203100.0],["2020-04-14",0.988,1.03,0.97,1.02,316900.0],["2020-04-15",0.99,1.0,0.925,0.989,193900.0],["2020-04-16",1.04,1.05,0.93,0.951,121600.0],["2020-04-17",0.99,0.99,0.928,0.95,189600.0],["2020-04-20",0.98,1.01,0.96,0.983,174300.0],["2020-04-21",1.0,1.0,0.939,0.945,151400.0],["2020-04-22",0.987,0.987,0.9,0.92,199000.0],["2020-04-23",0.94,0.95,0.88,0.895,190900.0],["2020-04-24",0.92,0.939,0.88,0.899,134400.0],["2020-04-27",0.93,0.95,0.883,0.901,122500.0],["2020-04-28",0.92,0.95,0.91,0.926,176800.0],["2020-04-29",0.98,0.98,0.92,0.97,383900.0],["2020-04-30",1.02,1.03,0.903,0.928,517300.0],["2020-05-01",0.9,0.939,0.89,0.93,190100.0],["2020-05-04",0.95,0.97,0.89,0.938,273600.0],["2020-05-05",0.97,0.97,0.92,0.932,193600.0],["2020-05-06",0.96,0.96,0.891,0.912,176700.0],["2020-05-07",0.93,0.936,0.891,0.906,123700.0],["2020-05-08",0.929,1.07,0.901,1.07,478500.0],["2020-05-11",1.09,1.73,1.08,1.54,1701400.0],["2020-05-12",1.69,2.56,1.69,2.16,5241200.0],["2020-05-13",2.22,2.229,1.89,2.03,971500.0],["2020-05-14",1.83,1.93,1.73,1.84,618900.0],["2020-05-15",2.02,2.15,1.78,1.8,363300.0],["2020-05-18",1.8,2.046,1.8,2.02,502100.0],["2020-05-19",2.01,2.04,1.89,2.03,191400.0],["2020-05-20",2.05,2.1,1.95,2.0,242400.0],["2020-05-21",2.2,2.33,2.18,2.31,811200.0],["2020-05-22",2.35,2.48,2.325,2.47,417000.0],["2020-05-26",2.5,2.58,2.3,2.32,565200.0],["2020-05-27",2.33,2.49,2.2,2.24,279500.0],["2020-05-28",2.23,2.31,2.12,2.19,245100.0],["2020-05-29",2.16,2.22,2.02,2.15,275800.0],["2020-06-01",2.16,2.4,2.13,2.37,171100.0],["2020-06-02",2.45,2.49,2.34,2.48,200600.0],["2020-06-03",2.5,2.62,2.45,2.59,226300.0],["2020-06-04",2.61,2.61,2.46,2.55,207000.0],["2020-06-05",2.6,2.805,2.571,2.75,599000.0],["2020-06-08",2.92,2.94,2.81,2.92,294900.0],["2020-06-09",2.93,2.93,2.56,2.75,191700.0],["2020-06-10",2.9,2.95,2.52,2.56,300900.0],["2020-06-11",2.4,2.46,2.19,2.32,419900.0],["2020-06-12",2.32,2.54,2.3,2.47,110000.0],["2020-06-15",2.29,2.67,2.21,2.51,141400.0],["2020-06-16",2.65,2.67,2.47,2.59,192900.0],["2020-06-17",2.58,2.59,2.33,2.38,101600.0],["2020-06-18",2.38,2.46,2.3,2.36,81600.0],["2020-06-19",2.42,2.465,2.31,2.33,120300.0],["2020-06-22",2.31,2.32,2.15,2.18,223700.0],["2020-06-23",2.2,2.25,2.11,2.19,127600.0],["2020-06-24",2.21,2.21,2.0,2.15,118800.0],["2020-06-25",2.15,2.26,2.04,2.18,143600.0],["2020-06-26",2.19,2.42,2.06,2.41,220400.0],["2020-06-29",2.44,2.48,2.18,2.21,157000.0],["2020-06-30",2.2,2.33,2.15,2.28,56300.0],["2020-07-01",2.285,2.325,2.15,2.19,147800.0],["2020-07-02",2.2,2.33,2.18,2.23,68400.0],["2020-07-06",2.32,2.48,2.24,2.45,111900.0],["2020-07-07",2.35,2.46,2.25,2.26,85700.0],["2020-07-08",2.25,2.31,2.2,2.26,43300.0],["2020-07-09",2.28,2.28,2.21,2.27,73400.0],["2020-07-10",2.235,2.35,2.235,2.26,49500.0],["2020-07-13",2.27,2.27,2.07,2.11,201700.0],["2020-07-14",2.11,2.3,2.08,2.2,137800.0],["2020-07-15",2.21,2.29,2.2,2.26,88600.0],["2020-07-16",2.25,2.64,2.2,2.42,229100.0],["2020-07-17",2.45,2.51,2.34,2.38,64300.0],["2020-07-20",2.33,2.63,2.308,2.51,79300.0],["2020-07-21",2.55,2.56,2.4,2.48,49500.0],["2020-07-22",2.51,2.51,2.38,2.44,65900.0],["2020-07-23",2.5,2.61,2.43,2.53,108000.0],["2020-07-24",2.57,2.58,2.422,2.46,85100.0],["2020-07-27",2.5,2.63,2.45,2.61,61800.0],["2020-07-28",2.57,2.61,2.532,2.55,31200.0],["2020-07-29",2.54,2.61,2.503,2.59,41000.0],["2020-07-30",2.54,2.755,2.48,2.62,138000.0],["2020-07-31",2.61,2.63,2.285,2.3,270200.0],["2020-08-03",2.26,2.48,2.26,2.46,56600.0],["2020-08-04",2.46,2.687,2.43,2.59,75900.0],["2020-08-05",2.59,2.65,2.46,2.53,61400.0],["2020-08-06",2.52,2.6,2.495,2.54,38400.0],["2020-08-07",2.54,2.7,2.46,2.69,71400.0],["2020-08-10",2.7,3.12,2.687,3.02,476000.0],["2020-08-11",3.07,3.08,2.92,3.01,132900.0],["2020-08-12",3.05,3.07,2.91,2.99,101600.0],["2020-08-13",3.11,3.31,2.38,2.76,482400.0],["2020-08-14",2.78,3.1,2.649,3.05,262500.0],["2020-08-17",3.15,3.15,2.783,2.87,177600.0],["2020-08-18",2.86,2.86,2.7,2.72,51700.0],["2020-08-19",2.7,2.8,2.52,2.7,137900.0],["2020-08-20",2.7,2.7,2.55,2.67,95300.0],["2020-08-21",2.67,2.67,2.47,2.52,71800.0],["2020-08-24",2.53,2.54,2.46,2.49,54600.0],["2020-08-25",2.48,2.56,2.42,2.5,57600.0],["2020-08-26",2.49,2.5,2.42,2.45,46300.0],["2020-08-27",2.42,2.51,2.41,2.48,119400.0],["2020-08-28",2.46,2.5,2.42,2.48,69200.0],["2020-08-31",2.44,2.47,2.38,2.41,60600.0],["2020-09-01",2.39,2.405,2.31,2.36,76400.0],["2020-09-02",2.35,2.54,2.32,2.4,180500.0],["2020-09-03",2.45,2.49,2.32,2.46,75000.0],["2020-09-04",2.5,2.5,2.36,2.39,131300.0],["2020-09-08",2.45,2.56,2.33,2.38,427000.0],["2020-09-09",2.5,2.52,2.4,2.5,455200.0],["2020-09-10",2.46,2.53,2.43,2.5,243600.0],["2020-09-11",2.5,2.53,2.46,2.52,179100.0],["2020-09-14",2.53,2.7,2.52,2.62,217400.0],["2020-09-15",2.61,2.63,2.53,2.58,129000.0],["2020-09-16",2.59,2.59,2.46,2.5,175200.0],["2020-09-17",2.47,2.51,2.4,2.51,72000.0],["2020-09-18",2.55,2.61,2.44,2.56,248600.0],["2020-09-21",2.48,2.48,2.365,2.43,105600.0],["2020-09-22",2.39,2.399,2.24,2.37,145300.0],["2020-09-23",2.48,2.48,2.2,2.31,175800.0],["2020-09-24",2.29,2.4,2.21,2.32,74400.0],["2020-09-25",2.33,2.4,2.3,2.36,48400.0],["2020-09-28",2.35,2.47,2.345,2.44,35100.0],["2020-09-29",2.46,2.46,2.24,2.34,69500.0],["2020-09-30",2.34,2.45,2.26,2.32,59900.0],["2020-10-01",2.31,2.39,2.28,2.39,52500.0],["2020-10-02",2.33,2.43,2.32,2.4,102400.0],["2020-10-05",2.43,2.47,2.36,2.42,113100.0],["2020-10-06",2.45,2.49,2.32,2.36,123500.0],["2020-10-07",2.4,2.598,2.397,2.48,197200.0],["2020-10-08",2.52,2.64,2.48,2.54,190300.0],["2020-10-09",2.55,2.59,2.389,2.47,177300.0],["2020-10-12",2.48,2.48,2.351,2.44,121900.0],["2020-10-13",2.52,2.7,2.43,2.65,186000.0],["2020-10-14",2.65,2.75,2.54,2.61,168400.0],["2020-10-15",2.55,2.6,2.46,2.53,115800.0],["2020-10-16",2.52,2.677,2.51,2.62,65600.0],["2020-10-19",2.59,2.72,2.59,2.66,43100.0],["2020-10-20",2.66,2.66,2.58,2.62,20900.0],["2020-10-21",2.62,2.62,2.48,2.54,26600.0],["2020-10-22",2.53,2.64,2.5,2.58,35700.0],["2020-10-23",2.62,2.62,2.51,2.54,40900.0],["2020-10-26",2.5,2.51,2.32,2.43,89300.0],["2020-10-27",2.4,2.47,2.33,2.4,99100.0],["2020-10-28",2.36,2.4,2.11,2.32,162900.0],["2020-10-29",2.3,2.43,2.26,2.4,81500.0],["2020-10-30",2.4,2.4,2.31,2.37,31900.0],["2020-11-02",2.37,2.48,2.35,2.44,78000.0],["2020-11-03",2.5,2.55,2.38,2.49,80000.0],["2020-11-04",2.49,2.54,2.385,2.41,48300.0],["2020-11-05",2.39,2.5,2.38,2.39,46100.0],["2020-11-06",2.45,2.47,2.25,2.26,173800.0],["2020-11-09",2.4,2.45,2.3,2.33,102800.0],["2020-11-10",2.34,2.45,2.317,2.41,62900.0],["2020-11-11",2.48,2.68,2.45,2.68,150400.0],["2020-11-12",2.83,2.95,2.55,2.66,524700.0],["2020-11-13",2.75,2.9,2.63,2.75,227800.0],["2020-11-16",2.8,2.9,2.7,2.88,257600.0],["2020-11-17",2.88,3.25,2.82,3.06,472700.0],["2020-11-18",3.05,3.11,2.951,3.02,175900.0],["2020-11-19",3.08,3.1,3.01,3.06,70700.0],["2020-11-20",3.07,3.16,3.05,3.12,176200.0],["2020-11-23",3.16,3.22,3.1,3.2,223500.0],["2020-11-24",3.3,3.39,3.2,3.24,377700.0],["2020-11-25",3.3,3.33,2.96,3.32,317500.0],["2020-11-27",3.35,3.9,3.34,3.85,388700.0],["2020-11-30",3.97,4.4,3.9,4.2,636200.0],["2020-12-01",4.28,4.45,4.01,4.09,370800.0],["2020-12-02",4.09,4.27,3.94,4.13,246600.0],["2020-12-03",4.04,4.35,3.96,4.3,324000.0],["2020-12-04",4.33,4.66,4.33,4.42,349300.0],["2020-12-07",4.46,4.595,4.293,4.47,284100.0],["2020-12-08",4.48,4.61,4.36,4.44,294400.0],["2020-12-09",4.5,4.61,4.335,4.47,250100.0],["2020-12-10",4.4,4.74,4.39,4.55,249000.0],["2020-12-11",4.51,4.81,4.51,4.67,256800.0],["2020-12-14",4.72,4.79,4.34,4.43,289500.0],["2020-12-15",4.42,4.51,4.25,4.27,164700.0],["2020-12-16",4.29,4.33,3.95,4.13,414500.0],["2020-12-17",4.14,4.3,4.03,4.08,565000.0],["2020-12-18",4.2,4.3,3.9,3.91,656200.0],["2020-12-21",3.81,3.91,3.63,3.7,582000.0],["2020-12-22",3.7,3.79,3.44,3.44,775900.0],["2020-12-23",3.45,3.59,3.37,3.53,470600.0],["2020-12-24",3.5,3.5,3.34,3.42,279500.0],["2020-12-28",3.46,3.691,3.31,3.37,446600.0],["2020-12-29",3.42,3.48,3.17,3.27,339200.0],["2020-12-30",3.26,3.67,3.26,3.63,252200.0],["2020-12-31",3.57,3.605,3.44,3.51,194400.0],["2021-01-04",3.58,3.59,3.28,3.35,194200.0],["2021-01-05",3.41,3.63,3.19,3.32,530300.0],["2021-01-06",3.34,3.59,3.34,3.44,786800.0],["2021-01-07",3.45,3.66,3.44,3.63,230000.0],["2021-01-08",3.67,3.68,3.41,3.68,372600.0],["2021-01-11",3.65,4.0,3.5,3.93,405200.0],["2021-01-12",4.15,4.55,4.15,4.3,687000.0],["2021-01-13",4.41,4.64,4.31,4.5,465900.0],["2021-01-14",4.51,4.84,4.461,4.65,386500.0],["2021-01-15",4.68,4.9,4.36,4.74,433900.0],["2021-01-19",4.8,5.32,4.76,5.25,520600.0],["2021-01-20",5.29,5.55,5.04,5.46,430300.0],["2021-01-21",5.5,5.9,5.44,5.69,932900.0],["2021-01-22",5.91,6.42,5.75,6.28,1861800.0],["2021-01-25",6.74,6.77,6.26,6.46,1290800.0],["2021-01-26",6.61,7.64,6.45,6.77,2218500.0],["2021-01-27",6.68,7.4,6.05,6.18,1521100.0],["2021-01-28",6.18,6.39,5.55,5.81,955800.0],["2021-01-29",5.83,6.42,5.45,5.55,796700.0],["2021-02-01",5.7,6.14,5.37,5.86,1135500.0],["2021-02-02",5.97,6.385,5.95,6.15,660300.0],["2021-02-03",6.06,6.43,6.0,6.32,521800.0],["2021-02-04",6.44,6.55,6.09,6.27,617600.0],["2021-02-05",6.37,6.618,6.05,6.59,539400.0],["2021-02-08",6.7,6.74,6.23,6.51,670800.0],["2021-02-09",6.41,6.436,5.91,6.04,1020000.0],["2021-02-10",6.4,7.43,6.16,7.25,14929400.0],["2021-02-11",7.25,7.94,7.22,7.75,4987900.0],["2021-02-12",7.75,8.24,7.21,7.33,2485100.0],["2021-02-16",7.51,7.84,7.28,7.39,2121500.0],["2021-02-17",7.38,7.38,6.56,6.72,2205900.0],["2021-02-18",6.8,6.973,6.6,6.6,1518600.0],["2021-02-19",6.63,6.63,6.32,6.38,2284700.0],["2021-02-22",6.32,6.94,6.26,6.67,1388600.0],["2021-02-23",6.33,6.74,5.77,6.74,2435700.0],["2021-02-24",6.86,7.36,6.85,7.3,1889200.0],["2021-02-25",7.23,7.38,6.71,6.96,1034500.0],["2021-02-26",6.9,7.19,6.3,7.08,1922900.0],["2021-03-01",7.26,7.3,6.79,7.02,783900.0],["2021-03-02",7.08,7.69,6.937,7.4,1796100.0],["2021-03-03",7.46,7.58,6.97,7.45,1241500.0],["2021-03-04",7.26,7.81,6.38,6.78,2557600.0],["2021-03-05",6.98,7.1,5.93,6.59,1553900.0],["2021-03-08",6.66,6.92,6.49,6.76,907100.0],["2021-03-09",6.8,7.36,6.8,7.21,1556200.0],["2021-03-10",7.1,7.46,6.8,7.03,895100.0],["2021-03-11",7.24,7.33,7.03,7.33,729800.0],["2021-03-12",7.21,7.69,7.15,7.4,1056300.0],["2021-03-15",7.51,7.99,7.315,7.57,1228000.0],["2021-03-16",7.58,7.85,7.18,7.35,755600.0],["2021-03-17",7.28,7.59,7.151,7.43,668700.0],["2021-03-18",7.35,7.81,7.15,7.21,1363500.0],["2021-03-19",7.2,7.728,7.14,7.54,1447900.0],["2021-03-22",7.53,7.58,7.04,7.14,1045200.0],["2021-03-23",7.11,7.25,6.39,6.64,1172000.0],["2021-03-24",6.77,7.12,6.435,6.44,949500.0],["2021-03-25",6.75,7.46,6.57,7.36,1831200.0],["2021-03-26",7.37,7.9,7.37,7.89,1408800.0],["2021-03-29",8.2,8.65,8.16,8.61,3287700.0],["2021-03-30",8.58,9.18,8.45,9.15,2642900.0],["2021-03-31",9.34,9.61,9.01,9.47,2281000.0],["2021-04-01",9.49,9.9,9.28,9.7,1522300.0],["2021-04-05",9.84,9.84,9.19,9.23,1216200.0],["2021-04-06",9.19,9.43,8.85,9.13,1016400.0],["2021-04-07",9.1,9.33,8.8,8.91,648900.0],["2021-04-08",8.93,9.19,8.64,8.92,581800.0],["2021-04-09",8.89,8.94,8.65,8.73,503100.0],["2021-04-12",8.67,8.72,7.85,8.03,1122200.0],["2021-04-13",8.15,8.18,7.501,7.69,1235300.0],["2021-04-14",7.63,7.95,7.53,7.55,1017400.0],["2021-04-15",7.56,7.69,7.13,7.4,1141000.0],["2021-04-16",7.42,7.57,7.17,7.44,917300.0],["2021-04-19",7.44,7.89,6.95,7.15,1175300.0],["2021-04-20",7.02,7.1,6.57,6.66,1387600.0],["2021-04-21",6.6,7.25,6.53,7.21,956200.0],["2021-04-22",7.3,7.96,7.3,7.61,1381400.0],["2021-04-23",7.6,7.97,7.502,7.94,857500.0],["2021-04-26",8.04,8.8,8.022,8.59,1278800.0],["2021-04-27",8.59,9.08,8.521,8.98,1096000.0],["2021-04-28",8.96,9.21,8.75,9.09,790200.0],["2021-04-29",9.19,9.26,8.9,9.13,832200.0],["2021-04-30",9.03,9.36,8.81,9.02,710800.0],["2021-05-03",9.06,9.06,8.58,8.84,689000.0],["2021-05-04",8.43,8.84,8.28,8.73,630800.0],["2021-05-05",8.67,8.96,8.601,8.73,495200.0],["2021-05-06",8.73,8.785,8.32,8.49,565400.0],["2021-05-07",8.45,8.65,8.35,8.46,1279600.0],["2021-05-10",8.43,8.59,7.825,7.88,1456600.0],["2021-05-11",7.6,8.08,7.535,7.95,770400.0],["2021-05-12",7.96,8.07,7.28,7.29,832400.0],["2021-05-13",7.37,8.39,7.37,7.76,1356500.0],["2021-05-14",7.99,8.05,7.62,7.71,934200.0],["2021-05-17",7.59,7.9,7.17,7.86,737400.0],["2021-05-18",7.88,8.26,7.75,8.12,837200.0],["2021-05-19",7.9,8.016,7.675,7.98,565400.0],["2021-05-20",7.98,8.28,7.85,8.27,826300.0],["2021-05-21",8.38,8.54,8.15,8.22,798400.0],["2021-05-24",8.2,8.24,7.88,8.0,504600.0],["2021-05-25",8.08,8.19,7.87,8.01,541200.0],["2021-05-26",8.1,8.59,8.1,8.53,792500.0],["2021-05-27",8.66,9.05,8.65,8.99,941100.0],["2021-05-28",9.03,9.11,8.51,8.62,562400.0],["2021-06-01",8.68,9.18,8.68,8.89,727800.0],["2021-06-02",8.96,9.23,8.79,9.23,1183400.0],["2021-06-03",9.21,9.32,8.72,8.74,607500.0],["2021-06-04",8.78,8.96,8.48,8.89,1078200.0],["2021-06-07",9.04,9.42,9.01,9.07,1034000.0],["2021-06-08",9.09,9.29,8.8,9.2,635000.0],["2021-06-09",9.32,9.35,8.67,8.67,562300.0],["2021-06-10",8.65,8.874,8.25,8.26,645600.0],["2021-06-11",8.28,8.52,8.27,8.5,516500.0],["2021-06-14",8.54,8.68,8.13,8.18,578300.0],["2021-06-15",8.15,8.27,7.98,8.17,539800.0],["2021-06-16",8.07,8.25,7.96,8.18,698200.0],["2021-06-17",8.15,8.25,7.76,7.82,831300.0],["2021-06-18",7.78,7.82,7.39,7.5,988000.0],["2021-06-21",7.57,7.82,7.51,7.78,754600.0],["2021-06-22",7.67,7.78,7.48,7.58,757200.0],["2021-06-23",7.73,7.81,7.56,7.66,584500.0],["2021-06-24",7.7,8.195,7.7,8.12,700200.0],["2021-06-25",8.14,8.24,7.88,7.94,6905800.0],["2021-06-28",7.86,7.982,7.64,7.84,990900.0],["2021-06-29",7.91,7.99,7.54,7.56,731900.0],["2021-06-30",7.53,7.94,7.32,7.88,1184400.0],["2021-07-01",7.93,7.945,7.46,7.6,1104800.0],["2021-07-02",7.66,7.695,7.345,7.42,580500.0],["2021-07-06",7.41,7.485,7.26,7.35,625900.0],["2021-07-07",7.33,7.39,7.072,7.32,612800.0],["2021-07-08",7.05,7.33,7.02,7.1,561800.0],["2021-07-09",7.27,7.435,7.18,7.32,357100.0],["2021-07-12",7.42,7.865,7.38,7.64,965500.0],["2021-07-13",7.51,7.58,7.01,7.09,1049200.0],["2021-07-14",7.14,7.14,6.72,6.83,928300.0],["2021-07-15",6.77,7.14,6.72,7.01,654300.0],["2021-07-16",7.11,7.29,6.69,6.74,763100.0],["2021-07-19",6.5,6.77,6.42,6.74,763800.0],["2021-07-20",6.76,7.15,6.705,7.11,489900.0],["2021-07-21",7.19,7.44,7.17,7.23,582400.0],["2021-07-22",7.22,7.23,6.76,6.88,526600.0],["2021-07-23",6.9,6.95,6.65,6.81,409600.0],["2021-07-26",6.88,7.13,6.81,6.95,335400.0],["2021-07-27",6.85,6.95,6.55,6.76,416100.0],["2021-07-28",6.85,7.289,6.84,7.17,504100.0],["2021-07-29",7.22,7.37,7.11,7.32,482000.0],["2021-07-30",7.27,7.29,7.08,7.16,412100.0],["2021-08-02",7.38,7.46,6.96,7.02,772300.0],["2021-08-03",7.02,7.03,6.61,6.85,449300.0],["2021-08-04",6.72,6.83,6.57,6.67,508000.0],["2021-08-05",6.69,7.19,6.68,7.05,470700.0],["2021-08-06",7.12,7.2,7.0,7.12,321600.0],["2021-08-09",7.07,7.335,7.0,7.25,406100.0],["2021-08-10",7.25,7.545,7.22,7.54,398000.0],["2021-08-11",7.52,7.77,7.4,7.69,545600.0],["2021-08-12",7.66,7.683,7.4,7.6,370000.0],["2021-08-13",7.56,8.26,7.56,7.78,854600.0],["2021-08-16",7.75,7.876,7.48,7.55,551400.0],["2021-08-17",7.46,7.46,6.95,7.14,633300.0],["2021-08-18",7.11,7.155,6.8,6.8,632200.0],["2021-08-19",6.67,6.91,6.52,6.7,731700.0],["2021-08-20",6.66,6.98,6.66,6.9,910500.0],["2021-08-23",7.04,7.35,6.98,7.27,539200.0],["2021-08-24",7.31,8.01,7.31,7.92,1290600.0],["2021-08-25",7.91,8.08,7.8,7.85,717600.0],["2021-08-26",7.82,7.87,7.53,7.62,565000.0],["2021-08-27",7.68,7.79,7.561,7.6,487200.0],["2021-08-30",7.62,7.7,7.18,7.25,594000.0],["2021-08-31",7.27,7.42,7.2,7.3,324400.0],["2021-09-01",7.32,7.34,7.0,7.12,734400.0],["2021-09-02",7.13,7.41,7.13,7.29,445300.0],["2021-09-03",7.26,7.26,7.01,7.2,413600.0],["2021-09-07",7.21,7.36,7.1,7.1,390800.0],["2021-09-08",7.03,7.11,6.795,6.87,1014200.0],["2021-09-09",6.86,6.97,6.64,6.84,1166000.0],["2021-09-10",6.85,6.92,6.53,6.55,1384200.0],["2021-09-13",6.72,6.72,6.36,6.62,974600.0],["2021-09-14",6.7,6.739,6.1,6.13,1569400.0],["2021-09-15",6.13,6.13,5.81,6.01,1234200.0],["2021-09-16",6.1,6.32,5.99,6.15,1285700.0],["2021-09-17",6.15,6.48,6.09,6.48,2308700.0],["2021-09-20",6.24,6.37,5.975,6.09,966800.0],["2021-09-21",6.16,6.175,5.94,6.04,678800.0],["2021-09-22",6.13,6.355,6.13,6.22,525700.0],["2021-09-23",6.25,6.38,6.07,6.31,908000.0],["2021-09-24",6.2,6.35,6.015,6.03,958300.0],["2021-09-27",6.12,6.55,6.11,6.48,915400.0],["2021-09-28",6.49,6.87,6.28,6.36,802400.0],["2021-09-29",6.41,6.445,6.09,6.28,974800.0],["2021-09-30",6.29,6.43,6.095,6.41,1416000.0],["2021-10-01",6.45,7.04,6.45,6.84,1655700.0],["2021-10-04",6.92,7.19,6.72,6.75,998800.0],["2021-10-05",6.79,6.87,6.565,6.65,510100.0],["2021-10-06",6.49,6.57,6.19,6.25,1312300.0],["2021-10-07",6.35,6.455,6.28,6.32,1236100.0],["2021-10-08",6.49,6.58,6.17,6.19,524300.0],["2021-10-11",6.17,6.255,5.98,6.11,778100.0],["2021-10-12",6.15,6.29,6.06,6.17,476000.0],["2021-10-13",6.22,6.45,6.21,6.27,513600.0],["2021-10-14",6.37,6.445,6.2,6.29,440600.0],["2021-10-15",6.5,6.6,6.29,6.3,532800.0],["2021-10-18",6.3,6.71,6.16,6.42,825500.0],["2021-10-19",6.42,6.57,6.281,6.5,405100.0],["2021-10-20",6.58,6.73,6.48,6.62,384300.0],["2021-10-21",6.6,6.73,6.505,6.54,318200.0],["2021-10-22",6.55,6.58,6.37,6.5,329300.0],["2021-10-25",6.53,6.84,6.527,6.68,377500.0],["2021-10-26",6.69,6.84,6.57,6.58,432400.0],["2021-10-27",6.54,6.655,6.4,6.42,543800.0],["2021-10-28",6.54,6.9,6.52,6.77,978900.0],["2021-10-29",6.845,6.96,6.73,6.83,373200.0],["2021-11-01",6.89,7.185,6.87,7.13,566900.0],["2021-11-02",7.14,7.225,6.865,7.21,548400.0],["2021-11-03",7.25,7.319,7.12,7.28,531900.0],["2021-11-04",7.35,7.395,7.115,7.25,403000.0],["2021-11-05",7.35,7.53,7.307,7.5,632500.0],["2021-11-08",7.57,7.83,7.57,7.66,685900.0],["2021-11-09",7.7,7.72,7.41,7.58,574900.0],["2021-11-10",7.57,7.63,7.265,7.4,581600.0],["2021-11-11",8.25,9.53,8.06,9.2,3841700.0],["2021-11-12",9.23,10.08,9.23,9.83,3311300.0],["2021-11-15",9.87,10.17,9.52,10.0,1379100.0],["2021-11-16",9.94,9.96,9.65,9.82,699500.0],["2021-11-17",9.95,10.37,9.87,10.08,1295600.0],["2021-11-18",10.14,10.21,9.565,9.86,972100.0],["2021-11-19",9.67,9.92,9.63,9.75,524400.0],["2021-11-22",9.82,10.0,9.641,9.66,582500.0],["2021-11-23",9.59,9.77,9.44,9.76,667000.0],["2021-11-24",9.635,9.83,9.52,9.74,373800.0],["2021-11-26",9.25,9.276,8.86,9.2,618700.0],["2021-11-29",9.41,9.522,9.23,9.3,666300.0],["2021-11-30",9.13,9.32,8.82,9.1,836300.0],["2021-12-01",9.31,9.34,8.51,8.51,562100.0],["2021-12-02",8.56,8.84,8.35,8.74,557800.0],["2021-12-03",8.75,8.75,8.29,8.4,584600.0],["2021-12-06",8.52,8.8,8.15,8.64,414100.0],["2021-12-07",8.86,9.06,8.73,8.8,449500.0],["2021-12-08",8.83,9.26,8.74,9.18,454600.0],["2021-12-09",9.11,9.15,8.8,8.83,330200.0],["2021-12-10",9.01,9.01,8.67,8.77,330500.0],["2021-12-13",8.62,8.71,8.47,8.53,380000.0],["2021-12-14",8.45,8.62,8.25,8.28,463700.0],["2021-12-15",8.22,8.59,7.99,8.58,581200.0],["2021-12-16",8.84,8.94,8.32,8.52,695100.0],["2021-12-17",8.42,8.76,8.18,8.62,882000.0],["2021-12-20",8.42,8.49,8.11,8.33,778100.0],["2021-12-21",8.43,8.74,8.34,8.72,549000.0],["2021-12-22",8.75,8.891,8.55,8.87,548600.0],["2021-12-23",8.92,9.3,8.885,9.25,510600.0],["2021-12-27",9.34,9.5,9.12,9.17,376800.0],["2021-12-28",9.14,9.225,8.955,9.0,326000.0],["2021-12-29",8.97,9.015,8.62,8.65,385700.0],["2021-12-30",8.59,9.26,8.59,9.06,767400.0],["2021-12-31",9.03,9.165,8.92,9.02,311200.0],["2022-01-03",9.11,9.48,9.11,9.21,412100.0],["2022-01-04",9.26,9.39,9.13,9.2,325300.0],["2022-01-05",9.15,9.29,8.725,8.86,403000.0],["2022-01-06",8.83,8.86,8.43,8.54,522400.0],["2022-01-07",8.52,8.69,8.42,8.65,394500.0],["2022-01-10",8.59,8.59,8.25,8.4,434600.0],["2022-01-11",8.29,8.675,8.17,8.66,484600.0],["2022-01-12",8.75,8.85,8.53,8.74,385500.0],["2022-01-13",8.84,8.88,8.22,8.24,528000.0],["2022-01-14",8.09,8.15,7.85,7.99,789400.0],["2022-01-18",7.84,7.92,7.73,7.82,663700.0],["2022-01-19",7.81,7.9,7.595,7.61,536400.0],["2022-01-20",7.65,7.85,7.315,7.34,715000.0],["2022-01-21",7.25,7.53,7.13,7.27,713600.0],["2022-01-24",7.06,7.485,6.9,7.47,724700.0],["2022-01-25",7.35,7.41,7.06,7.29,365800.0],["2022-01-26",7.42,7.53,7.17,7.25,571000.0],["2022-01-27",7.31,7.48,6.77,6.85,816600.0],["2022-01-28",6.83,6.85,6.47,6.77,505500.0],["2022-01-31",6.68,7.1,6.68,7.1,330100.0],["2022-02-01",7.1,7.38,6.95,7.37,399400.0],["2022-02-02",7.35,7.41,7.17,7.28,350100.0],["2022-02-03",7.15,7.53,7.11,7.42,577600.0],["2022-02-04",7.39,7.43,7.13,7.38,411800.0],["2022-02-07",7.36,7.61,7.34,7.49,324900.0],["2022-02-08",7.49,7.66,7.37,7.66,358100.0],["2022-02-09",7.75,8.2,7.66,8.12,446200.0],["2022-02-10",7.91,8.2,7.61,7.74,350800.0],["2022-02-11",7.79,7.84,7.25,7.34,475000.0],["2022-02-14",7.42,7.52,7.11,7.14,499800.0],["2022-02-15",7.29,7.41,7.08,7.4,717600.0],["2022-02-16",7.39,7.85,7.39,7.76,464800.0],["2022-02-17",7.64,7.8,7.52,7.65,338900.0],["2022-02-18",7.6,7.68,7.371,7.44,380900.0],["2022-02-22",7.35,7.41,6.92,7.12,482600.0],["2022-02-23",7.15,7.256,6.81,6.82,476500.0],["2022-02-24",6.52,7.095,6.32,7.07,449000.0],["2022-02-25",7.1,7.28,6.86,7.27,667200.0],["2022-02-28",7.19,7.25,6.94,7.01,518700.0],["2022-03-01",6.96,7.11,6.78,6.94,504400.0],["2022-03-02",7.02,7.18,6.94,7.1,577200.0],["2022-03-03",7.19,7.21,6.95,6.99,732200.0],["2022-03-04",6.84,7.04,6.72,6.81,624500.0],["2022-03-07",6.81,6.91,6.63,6.83,697200.0],["2022-03-08",6.58,7.54,6.32,7.17,1253500.0],["2022-03-09",7.23,7.84,7.23,7.64,687800.0],["2022-03-10",7.46,8.15,7.42,8.14,639100.0],["2022-03-11",8.14,8.3,7.75,7.94,540300.0],["2022-03-14",7.98,8.02,7.67,7.79,825600.0],["2022-03-15",8.09,8.66,8.07,8.65,1073100.0],["2022-03-16",8.63,9.08,8.42,8.71,709700.0],["2022-03-17",8.63,8.81,8.62,8.77,342400.0],["2022-03-18",8.75,8.84,8.46,8.51,1368600.0],["2022-03-21",8.49,8.73,8.35,8.49,568000.0],["2022-03-22",8.6,8.945,8.51,8.71,500200.0],["2022-03-23",8.62,8.66,8.38,8.43,408100.0],["2022-03-24",8.51,8.57,8.39,8.53,369100.0],["2022-03-25",8.45,8.59,8.4,8.45,651500.0],["2022-03-28",8.4,8.52,8.12,8.34,390300.0],["2022-03-29",8.46,8.55,8.32,8.45,300100.0],["2022-03-30",8.44,8.57,8.2,8.23,362700.0],["2022-03-31",8.22,8.265,8.1,8.16,330000.0],["2022-04-01",8.24,8.5,8.2,8.49,363100.0],["2022-04-04",8.42,8.76,8.39,8.46,612400.0],["2022-04-05",8.53,8.645,8.25,8.31,591500.0],["2022-04-06",8.14,8.24,7.94,8.1,404700.0],["2022-04-07",8.06,8.13,7.745,7.96,325900.0],["2022-04-08",7.94,7.98,7.75,7.78,351000.0],["2022-04-11",7.71,7.92,7.61,7.8,318400.0],["2022-04-12",7.9,8.0,7.63,7.64,331200.0],["2022-04-13",7.64,7.78,7.56,7.75,241500.0],["2022-04-14",7.87,7.97,7.68,7.73,314100.0],["2022-04-18",7.72,7.955,7.69,7.83,339200.0],["2022-04-19",7.8,8.21,7.77,8.16,293700.0],["2022-04-20",8.24,8.52,8.22,8.4,297400.0],["2022-04-21",8.49,8.54,8.02,8.04,248800.0],["2022-04-22",7.96,8.06,7.54,7.6,290300.0],["2022-04-25",7.42,7.71,7.39,7.71,309400.0],["2022-04-26",7.59,7.64,7.29,7.3,360300.0],["2022-04-27",7.29,7.43,7.24,7.34,304400.0],["2022-04-28",7.4,7.55,7.11,7.45,302400.0],["2022-04-29",7.38,7.588,7.38,7.51,376700.0],["2022-05-02",7.47,7.535,7.26,7.5,379800.0],["2022-05-03",7.51,7.81,7.38,7.79,405700.0],["2022-05-04",7.84,8.12,7.65,8.09,480600.0],["2022-05-05",7.95,8.07,7.461,7.65,359400.0],["2022-05-06",7.66,7.66,7.245,7.36,600600.0],["2022-05-09",7.28,7.28,6.9,7.09,874100.0],["2022-05-10",7.12,7.154,5.29,5.36,2019100.0],["2022-05-11",5.38,5.76,5.19,5.31,876400.0],["2022-05-12",5.41,5.9,5.23,5.75,1001800.0],["2022-05-13",5.76,6.425,5.76,6.33,769700.0],["2022-05-16",6.5,6.98,6.35,6.86,720300.0],["2022-05-17",6.96,7.17,6.79,6.95,520700.0],["2022-05-18",6.86,7.07,6.31,6.35,422400.0],["2022-05-19",6.3,6.47,6.14,6.22,446700.0],["2022-05-20",6.31,6.47,5.98,6.19,444600.0],["2022-05-23",6.23,6.62,6.19,6.44,447100.0],["2022-05-24",6.35,6.44,6.03,6.21,346600.0],["2022-05-25",6.1,6.485,6.1,6.45,347700.0],["2022-05-26",6.53,6.79,6.53,6.71,497600.0],["2022-05-27",6.76,7.01,6.76,6.95,323300.0],["2022-05-31",6.81,6.86,6.46,6.55,1291500.0],["2022-06-01",6.54,6.73,6.42,6.64,343600.0],["2022-06-02",6.62,6.95,6.62,6.89,357700.0],["2022-06-03",6.76,7.04,6.74,6.98,272400.0],["2022-06-06",7.11,7.11,6.85,7.01,222800.0],["2022-06-07",6.97,7.38,6.94,7.27,386300.0],["2022-06-08",7.17,7.53,7.16,7.53,369600.0],["2022-06-09",7.52,7.52,7.13,7.16,249500.0],["2022-06-10",6.97,7.09,6.86,7.01,239100.0],["2022-06-13",6.75,6.77,6.335,6.5,395700.0],["2022-06-14",6.52,6.555,6.26,6.36,272300.0],["2022-06-15",6.48,6.71,6.415,6.58,259900.0],["2022-06-16",6.3,6.3,5.855,5.9,332000.0],["2022-06-17",5.99,6.09,5.81,5.99,312600.0],["2022-06-21",6.09,6.24,5.89,6.17,403300.0],["2022-06-22",6.04,6.23,6.04,6.07,298700.0],["2022-06-23",6.05,6.11,5.76,5.81,659800.0],["2022-06-24",5.91,6.445,5.9,6.37,1262400.0],["2022-06-27",6.44,6.54,6.24,6.37,273100.0],["2022-06-28",6.43,6.67,6.13,6.14,354800.0],["2022-06-29",6.12,6.12,5.75,5.88,531700.0],["2022-06-30",5.84,6.125,5.77,6.03,384600.0],["2022-07-01",5.99,6.12,5.84,5.99,235300.0],["2022-07-05",5.8,6.03,5.63,6.02,229000.0],["2022-07-06",6.04,6.04,5.81,5.82,187300.0],["2022-07-07",5.89,6.17,5.89,6.14,220700.0],["2022-07-08",6.15,6.2,6.0,6.14,200400.0],["2022-07-11",6.1,6.15,5.98,6.03,210200.0],["2022-07-12",6.04,6.15,5.975,6.04,224900.0],["2022-07-13",5.95,6.08,5.89,6.04,268800.0],["2022-07-14",5.91,6.03,5.76,6.01,343900.0],["2022-07-15",6.13,6.13,5.76,5.86,378500.0],["2022-07-18",5.96,6.08,5.89,6.02,205300.0],["2022-07-19",6.33,6.91,6.2,6.9,632100.0],["2022-07-20",6.89,7.12,6.855,7.09,274600.0],["2022-07-21",7.07,7.28,6.94,7.27,261400.0],["2022-07-22",7.32,7.33,6.82,7.0,348900.0],["2022-07-25",7.14,7.28,6.97,7.26,202600.0],["2022-07-26",7.19,7.3,7.13,7.19,190200.0],["2022-07-27",7.3,7.39,7.12,7.31,329200.0],["2022-07-28",7.34,7.62,7.295,7.6,405400.0],["2022-07-29",7.6,8.01,7.45,7.96,446900.0],["2022-08-01",7.96,8.66,7.73,8.58,775400.0],["2022-08-02",8.49,8.65,8.35,8.4,416000.0],["2022-08-03",8.5,8.589,8.37,8.39,331800.0],["2022-08-04",8.47,8.61,8.36,8.49,275600.0],["2022-08-05",8.4,8.6,8.253,8.31,323500.0],["2022-08-08",8.39,8.42,8.075,8.25,674800.0],["2022-08-09",7.88,7.91,6.96,7.5,903800.0],["2022-08-10",7.55,7.75,7.44,7.71,437500.0],["2022-08-11",7.79,8.08,7.79,8.01,423300.0],["2022-08-12",7.99,8.275,7.96,8.14,290200.0],["2022-08-15",8.0,8.18,7.95,8.12,198500.0],["2022-08-16",8.05,8.06,7.82,7.88,217200.0],["2022-08-17",7.71,7.768,7.54,7.73,277000.0],["2022-08-18",7.83,7.9,7.72,7.82,208500.0],["2022-08-19",7.7,7.71,7.475,7.51,303700.0],["2022-08-22",7.25,7.45,7.25,7.37,214900.0],["2022-08-23",7.45,7.82,7.45,7.8,396000.0],["2022-08-24",7.81,8.08,7.81,8.06,367700.0],["2022-08-25",8.07,8.5,8.01,8.35,412900.0],["2022-08-26",8.39,8.39,7.935,8.04,208600.0],["2022-08-29",7.92,8.135,7.92,8.12,250400.0],["2022-08-30",8.1,8.2,7.87,7.99,152000.0],["2022-08-31",7.98,8.07,7.89,7.98,210000.0],["2022-09-01",7.81,7.92,7.58,7.65,244400.0],["2022-09-02",7.76,7.78,7.37,7.46,338100.0],["2022-09-06",7.56,7.82,7.48,7.81,301300.0],["2022-09-07",7.78,8.04,7.78,8.03,259600.0],["2022-09-08",7.88,8.24,7.82,8.22,216800.0],["2022-09-09",8.3,8.6,8.28,8.48,263800.0],["2022-09-12",8.59,8.625,8.405,8.53,319200.0],["2022-09-13",8.11,8.46,8.01,8.36,511200.0],["2022-09-14",8.38,8.57,8.26,8.3,555500.0],["2022-09-15",8.13,8.37,7.875,8.02,468600.0],["2022-09-16",7.9,8.115,7.72,8.06,1368000.0],["2022-09-19",7.91,8.17,7.91,8.14,348300.0],["2022-09-20",8.02,8.17,7.79,8.1,573600.0],["2022-09-21",8.15,8.41,7.8,7.87,1150100.0],["2022-09-22",7.87,7.87,7.18,7.33,548300.0],["2022-09-23",7.16,7.17,6.535,6.77,539500.0],["2022-09-26",6.72,6.89,6.21,6.27,761900.0],["2022-09-27",6.39,6.62,6.3,6.41,531900.0],["2022-09-28",6.51,6.79,6.445,6.7,331800.0],["2022-09-29",6.57,6.63,6.25,6.55,318400.0],["2022-09-30",6.55,6.76,6.37,6.38,396800.0],["2022-10-03",6.56,6.74,6.44,6.69,291500.0],["2022-10-04",6.9,7.05,6.78,6.92,454100.0],["2022-10-05",6.76,6.87,6.673,6.82,161400.0],["2022-10-06",6.77,6.93,6.675,6.71,158100.0],["2022-10-07",6.61,6.61,6.45,6.54,212800.0],["2022-10-10",6.59,6.65,6.44,6.58,185400.0],["2022-10-11",6.54,6.64,6.36,6.46,355100.0],["2022-10-12",6.46,6.48,6.25,6.39,160700.0],["2022-10-13",6.2,6.63,6.112,6.59,352100.0],["2022-10-14",6.62,6.68,6.35,6.41,221400.0],["2022-10-17",6.54,6.81,6.51,6.8,304600.0],["2022-10-18",7.04,7.29,6.91,7.23,361400.0],["2022-10-19",7.14,7.23,7.0,7.13,246900.0],["2022-10-20",7.09,7.337,6.94,6.94,249300.0],["2022-10-21",7.04,7.26,6.97,7.23,316400.0],["2022-10-24",7.21,7.31,7.08,7.3,186500.0],["2022-10-25",7.38,7.75,7.34,7.69,244300.0],["2022-10-26",7.8,8.13,7.72,7.99,358500.0],["2022-10-27",7.3,7.41,5.01,5.02,4227700.0],["2022-10-28",4.97,5.105,4.5,4.78,1654500.0],["2022-10-31",4.73,4.8,4.51,4.56,762900.0],["2022-11-01",4.59,4.595,4.01,4.34,1910400.0],["2022-11-02",4.35,4.39,4.05,4.1,801500.0],["2022-11-03",4.03,4.18,4.0,4.02,897000.0],["2022-11-04",4.1,4.17,4.0,4.1,810400.0],["2022-11-07",4.07,4.41,4.07,4.37,502100.0],["2022-11-08",4.4,4.4,4.185,4.26,490900.0],["2022-11-09",4.0,4.47,3.89,4.44,1081800.0],["2022-11-10",4.61,4.79,4.49,4.78,841100.0],["2022-11-11",4.86,5.03,4.8,4.87,495500.0],["2022-11-14",5.37,5.48,5.165,5.23,882700.0],["2022-11-15",5.32,5.42,5.17,5.21,616400.0],["2022-11-16",5.2,5.23,5.02,5.07,393000.0],["2022-11-17",4.99,5.07,4.8,4.98,345800.0],["2022-11-18",5.07,5.08,4.78,4.92,501700.0],["2022-11-21",4.94,5.035,4.86,4.92,479700.0],["2022-11-22",4.95,4.97,4.855,4.95,483700.0],["2022-11-23",4.94,5.015,4.8,4.8,337600.0],["2022-11-25",4.8,4.83,4.68,4.68,240800.0],["2022-11-28",4.65,4.66,4.42,4.42,435200.0],["2022-11-29",4.39,4.58,4.33,4.41,1054400.0],["2022-11-30",4.66,4.815,4.5,4.56,968300.0],["2022-12-01",4.62,5.17,4.62,5.11,1084800.0],["2022-12-02",4.95,5.1,4.82,5.08,482300.0],["2022-12-05",5.03,5.08,4.93,5.04,416400.0],["2022-12-06",5.05,5.167,4.983,5.05,406500.0],["2022-12-07",5.05,5.14,4.96,5.05,440000.0],["2022-12-08",5.08,5.31,4.985,5.23,997100.0],["2022-12-09",5.24,5.26,4.93,4.96,696700.0],["2022-12-12",4.95,5.14,4.95,5.05,393500.0],["2022-12-13",5.3,5.45,5.1,5.15,436400.0],["2022-12-14",5.12,5.24,5.0,5.09,321300.0],["2022-12-15",5.03,5.06,4.88,5.0,431100.0],["2022-12-16",4.93,5.18,4.93,5.07,618700.0],["2022-12-19",5.09,5.14,4.95,5.05,469200.0],["2022-12-20",5.05,5.19,4.963,4.99,335300.0],["2022-12-21",5.06,5.15,5.05,5.11,301700.0],["2022-12-22",5.07,5.14,4.922,5.02,504800.0],["2022-12-23",5.03,5.23,5.03,5.17,284900.0],["2022-12-27",5.2,5.305,5.11,5.21,319500.0],["2022-12-28",5.23,5.35,5.055,5.15,368000.0],["2022-12-29",5.21,5.5,5.2,5.48,402200.0],["2022-12-30",5.42,5.83,5.405,5.77,457500.0],["2023-01-03",5.88,5.95,5.55,5.61,377900.0],["2023-01-04",5.65,5.83,5.61,5.79,467600.0],["2023-01-05",5.76,6.03,5.73,5.97,390300.0],["2023-01-06",6.05,6.175,6.006,6.07,366300.0],["2023-01-09",6.2,6.44,6.15,6.23,346600.0],["2023-01-10",6.15,6.39,6.13,6.38,329200.0],["2023-01-11",6.45,6.55,6.34,6.4,297300.0],["2023-01-12",6.45,6.49,6.27,6.43,383700.0],["2023-01-13",6.39,6.51,6.3,6.3,275900.0],["2023-01-17",6.31,6.55,6.3,6.38,280500.0],["2023-01-18",6.38,6.46,6.24,6.26,222600.0],["2023-01-19",6.23,6.39,6.21,6.37,485700.0],["2023-01-20",6.47,6.56,6.23,6.47,775300.0],["2023-01-23",6.46,6.64,6.38,6.4,422100.0],["2023-01-24",6.4,6.57,6.32,6.41,261300.0],["2023-01-25",6.3,6.5,6.22,6.46,298900.0],["2023-01-26",6.5,6.56,6.42,6.55,295200.0],["2023-01-27",6.5,6.6,6.49,6.5,267500.0],["2023-01-30",6.45,6.6,6.378,6.42,306600.0],["2023-01-31",6.4,6.65,6.32,6.64,331600.0],["2023-02-01",6.61,6.63,6.22,6.36,392100.0],["2023-02-02",6.44,6.68,6.44,6.51,392500.0],["2023-02-03",6.44,6.565,6.385,6.42,244700.0],["2023-02-06",6.36,6.44,6.215,6.43,214300.0],["2023-02-07",6.42,6.56,6.35,6.56,317800.0],["2023-02-08",6.52,6.74,6.5,6.65,702500.0],["2023-02-09",6.78,6.83,6.37,6.45,615000.0],["2023-02-10",6.45,6.54,6.38,6.43,257500.0],["2023-02-13",6.42,6.59,6.37,6.53,204700.0],["2023-02-14",6.48,6.57,6.345,6.52,289500.0],["2023-02-15",6.46,6.57,6.42,6.55,205000.0],["2023-02-16",6.43,6.82,6.37,6.7,412500.0],["2023-02-17",6.71,6.74,6.57,6.7,266800.0],["2023-02-21",6.63,6.64,6.28,6.28,330000.0],["2023-02-22",6.28,6.538,6.265,6.44,476400.0],["2023-02-23",6.46,6.65,6.44,6.57,504400.0],["2023-02-24",6.46,6.48,6.32,6.4,241200.0],["2023-02-27",6.44,6.56,6.37,6.44,245500.0],["2023-02-28",6.45,6.55,6.44,6.49,394800.0],["2023-03-01",6.49,6.608,6.475,6.59,323300.0],["2023-03-02",6.49,6.56,6.4,6.5,290800.0],["2023-03-03",6.53,6.63,6.5,6.6,389900.0],["2023-03-06",6.61,6.615,6.09,6.14,414900.0],["2023-03-07",6.13,6.14,5.655,5.76,543900.0],["2023-03-08",5.78,5.83,5.645,5.74,353400.0],["2023-03-09",5.73,5.95,5.73,5.94,506300.0],["2023-03-10",5.93,5.93,5.5,5.57,509500.0],["2023-03-13",5.43,5.43,5.235,5.27,439200.0],["2023-03-14",5.45,5.57,5.31,5.42,407800.0],["2023-03-15",5.54,5.57,5.02,5.38,595900.0],["2023-03-16",5.27,5.51,5.2,5.51,480100.0],["2023-03-17",5.38,5.595,5.28,5.59,1165400.0],["2023-03-20",5.55,5.58,5.18,5.24,609100.0],["2023-03-21",5.34,5.725,5.34,5.66,573000.0],["2023-03-22",5.73,5.945,5.57,5.59,587500.0],["2023-03-23",5.62,5.725,5.405,5.53,510100.0],["2023-03-24",5.54,5.62,5.33,5.56,475500.0],["2023-03-27",5.69,5.71,5.585,5.68,495800.0],["2023-03-28",5.63,5.83,5.61,5.69,277800.0],["2023-03-29",5.77,5.985,5.74,5.95,390700.0],["2023-03-30",6.0,6.07,5.93,5.97,280600.0],["2023-03-31",6.0,6.08,5.95,6.06,320200.0],["2023-04-03",6.07,6.14,5.89,5.98,321800.0],["2023-04-04",6.01,6.01,5.64,5.72,269000.0],["2023-04-05",5.68,5.73,5.445,5.57,373700.0],["2023-04-06",5.58,5.59,5.47,5.56,202700.0],["2023-04-10",5.51,5.985,5.51,5.91,513200.0],["2023-04-11",5.92,5.95,5.8,5.8,236500.0],["2023-04-12",5.86,5.9,5.76,5.87,337600.0],["2023-04-13",5.87,6.16,5.87,6.04,693500.0],["2023-04-14",6.05,6.17,5.945,6.02,413600.0],["2023-04-17",6.01,6.21,6.01,6.19,518000.0],["2023-04-18",6.23,6.26,6.105,6.16,473900.0],["2023-04-19",6.16,6.25,6.07,6.2,565800.0],["2023-04-20",6.14,6.21,5.95,6.15,583200.0],["2023-04-21",6.12,6.175,6.05,6.16,229100.0],["2023-04-24",6.14,6.35,6.14,6.29,285600.0],["2023-04-25",6.21,6.21,6.02,6.05,364600.0],["2023-04-26",6.01,6.05,5.905,5.93,309500.0],["2023-04-27",5.98,6.01,5.85,5.91,247800.0],["2023-04-28",5.87,6.23,5.87,6.22,421200.0],["2023-05-01",6.21,6.365,6.16,6.21,286600.0],["2023-05-02",6.18,6.19,6.085,6.11,244300.0],["2023-05-03",6.14,6.2,6.025,6.04,319900.0],["2023-05-04",5.93,6.0,5.71,5.75,329300.0],["2023-05-05",5.84,6.07,5.83,6.04,413000.0],["2023-05-08",6.1,6.19,6.03,6.06,253900.0],["2023-05-09",6.01,6.01,5.835,5.95,255000.0],["2023-05-10",6.06,6.365,5.92,5.95,455900.0],["2023-05-11",5.85,5.9,5.134,5.38,701600.0],["2023-05-12",5.37,5.51,5.36,5.49,373500.0],["2023-05-15",5.53,5.53,5.385,5.5,343300.0],["2023-05-16",5.59,5.77,5.5,5.67,490800.0],["2023-05-17",5.76,5.915,5.675,5.8,462000.0],["2023-05-18",5.79,5.83,5.585,5.6,451100.0],["2023-05-19",5.7,5.865,5.583,5.64,354900.0],["2023-05-22",5.65,5.72,5.6,5.67,225900.0],["2023-05-23",5.63,5.74,5.585,5.6,368000.0],["2023-05-24",5.6,5.6,5.34,5.42,354800.0],["2023-05-25",5.41,5.42,5.19,5.23,339200.0],["2023-05-26",5.21,5.27,5.08,5.1,496600.0],["2023-05-30",5.1,5.17,4.96,4.98,325500.0],["2023-05-31",4.98,5.0,4.75,4.8,575100.0],["2023-06-01",4.83,5.1,4.71,4.96,572100.0],["2023-06-02",5.05,5.57,5.02,5.57,814300.0],["2023-06-05",5.57,5.7,5.35,5.38,418200.0],["2023-06-06",5.34,5.635,5.34,5.59,692800.0],["2023-06-07",5.71,5.97,5.653,5.82,715300.0],["2023-06-08",5.8,5.925,5.73,5.84,973500.0],["2023-06-09",5.83,5.87,5.675,5.71,686900.0],["2023-06-12",5.73,5.79,5.525,5.7,1480300.0],["2023-06-13",5.79,6.28,5.785,6.26,1443600.0],["2023-06-14",6.31,6.47,6.17,6.27,678700.0],["2023-06-15",6.22,6.39,6.195,6.38,477600.0],["2023-06-16",6.49,6.579,6.38,6.47,668200.0],["2023-06-20",6.41,6.47,6.28,6.44,325900.0],["2023-06-21",6.37,6.63,6.29,6.63,404800.0],["2023-06-22",6.64,6.64,6.37,6.42,372500.0],["2023-06-23",6.26,6.5,6.25,6.34,2397200.0],["2023-06-26",6.32,6.36,5.79,5.79,693200.0],["2023-06-27",5.79,5.95,5.68,5.89,739700.0],["2023-06-28",5.91,6.3,5.86,6.25,546300.0],["2023-06-29",6.21,6.41,6.113,6.12,322400.0],["2023-06-30",6.19,6.19,5.88,5.9,303600.0],["2023-07-03",5.88,5.97,5.82,5.92,138200.0],["2023-07-05",5.83,5.945,5.73,5.91,295700.0],["2023-07-06",5.81,5.84,5.705,5.84,251100.0],["2023-07-07",5.82,6.07,5.8,6.05,416000.0],["2023-07-10",6.02,6.3,6.02,6.3,384900.0],["2023-07-11",6.33,6.43,6.29,6.42,336200.0],["2023-07-12",6.57,6.58,6.345,6.47,337900.0],["2023-07-13",6.51,6.54,6.4,6.42,272200.0],["2023-07-14",6.41,6.41,5.847,5.87,446400.0],["2023-07-17",5.84,5.88,5.67,5.71,670400.0],["2023-07-18",5.69,5.88,5.67,5.68,545800.0],["2023-07-19",5.66,5.78,5.64,5.64,562300.0],["2023-07-20",5.72,5.72,5.48,5.57,745000.0],["2023-07-21",5.63,5.7,5.39,5.4,477600.0],["2023-07-24",5.37,5.51,5.28,5.3,410000.0],["2023-07-25",5.3,5.345,5.25,5.26,601500.0],["2023-07-26",5.32,5.62,5.32,5.49,560200.0],["2023-07-27",5.5,5.575,5.32,5.36,462100.0],["2023-07-28",5.42,5.515,5.34,5.34,473500.0],["2023-07-31",5.48,5.65,5.4,5.48,403200.0],["2023-08-01",5.44,5.53,5.31,5.4,274500.0],["2023-08-02",5.3,5.31,5.16,5.2,325000.0],["2023-08-03",5.18,5.275,5.1,5.21,324200.0],["2023-08-04",5.24,5.42,5.18,5.28,298300.0],["2023-08-07",5.27,5.29,5.14,5.2,386300.0],["2023-08-08",5.12,5.26,5.03,5.25,361400.0],["2023-08-09",5.44,6.085,5.39,5.43,901200.0],["2023-08-10",5.4,5.66,5.32,5.35,554900.0],["2023-08-11",5.33,5.58,5.33,5.54,476900.0],["2023-08-14",5.51,5.69,5.44,5.63,325500.0],["2023-08-15",5.6,5.61,5.075,5.1,764400.0],["2023-08-16",5.1,5.465,5.02,5.02,660300.0],["2023-08-17",5.04,5.17,4.73,4.8,1068500.0],["2023-08-18",4.79,5.04,4.675,4.74,1303500.0],["2023-08-21",4.72,4.855,4.72,4.77,662500.0],["2023-08-22",4.8,4.97,4.8,4.89,482700.0],["2023-08-23",4.82,4.955,4.8,4.92,298100.0],["2023-08-24",4.87,4.91,4.74,4.75,427300.0],["2023-08-25",4.79,4.895,4.701,4.88,352400.0],["2023-08-28",4.91,5.2,4.91,5.18,772000.0],["2023-08-29",5.18,5.355,5.07,5.09,503200.0],["2023-08-30",5.09,5.14,5.031,5.06,293000.0],["2023-08-31",5.06,5.26,5.05,5.25,506700.0],["2023-09-01",5.31,5.53,5.31,5.5,618900.0],["2023-09-05",5.51,5.51,5.31,5.42,513100.0],["2023-09-06",5.42,5.535,5.22,5.28,571500.0],["2023-09-07",5.25,5.33,5.17,5.26,386900.0],["2023-09-08",5.25,5.31,4.93,4.93,425200.0],["2023-09-11",4.95,4.985,4.68,4.71,586000.0],["2023-09-12",4.7,4.79,4.61,4.78,388200.0],["2023-09-13",4.78,4.825,4.61,4.66,462000.0],["2023-09-14",4.74,5.06,4.74,5.04,594000.0],["2023-09-15",5.02,5.02,4.83,4.87,1531000.0],["2023-09-18",4.89,4.905,4.74,4.76,408300.0],["2023-09-19",4.79,4.91,4.75,4.9,328600.0],["2023-09-20",4.91,5.005,4.83,4.84,369900.0],["2023-09-21",4.78,4.84,4.67,4.71,311700.0],["2023-09-22",4.73,4.73,4.5,4.5,394400.0],["2023-09-25",4.47,4.56,4.365,4.41,375800.0],["2023-09-26",4.39,4.455,4.15,4.22,411900.0],["2023-09-27",4.26,4.34,4.15,4.27,597200.0],["2023-09-28",4.27,4.32,4.205,4.22,422800.0],["2023-09-29",4.27,4.32,4.195,4.21,492600.0],["2023-10-02",4.16,4.17,3.59,3.6,1039500.0],["2023-10-03",3.61,3.68,3.29,3.4,1202500.0],["2023-10-04",3.45,3.625,3.45,3.48,688700.0],["2023-10-05",3.46,3.535,3.28,3.35,952000.0],["2023-10-06",3.34,3.44,3.315,3.35,767600.0],["2023-10-09",3.32,3.38,3.03,3.06,922300.0],["2023-10-10",3.05,3.38,3.05,3.38,988400.0],["2023-10-11",3.4,3.42,3.2,3.29,782800.0],["2023-10-12",3.33,3.33,2.95,3.03,915800.0],["2023-10-13",3.05,3.05,2.72,2.73,683100.0],["2023-10-16",2.8,2.88,2.777,2.83,683500.0],["2023-10-17",2.8,3.12,2.8,3.08,697600.0],["2023-10-18",3.0,3.04,2.86,2.92,569500.0],["2023-10-19",2.9,2.94,2.775,2.78,752300.0],["2023-10-20",2.78,2.85,2.66,2.7,706700.0],["2023-10-23",2.65,2.7,2.44,2.45,852300.0],["2023-10-24",2.48,2.58,2.4,2.45,777000.0],["2023-10-25",2.42,2.55,2.39,2.42,486500.0],["2023-10-26",2.42,2.51,2.41,2.46,436100.0],["2023-10-27",2.48,2.48,2.305,2.35,548900.0],["2023-10-30",2.37,2.48,2.37,2.48,585200.0],["2023-10-31",2.48,2.68,2.47,2.63,986400.0],["2023-11-01",2.61,2.635,2.42,2.46,677100.0],["2023-11-02",2.55,2.64,2.54,2.55,594800.0],["2023-11-03",2.67,2.71,2.53,2.55,654100.0],["2023-11-06",2.57,2.61,2.31,2.36,649900.0],["2023-11-07",2.34,2.38,2.26,2.32,1161800.0],["2023-11-08",2.3,2.345,2.16,2.34,1003300.0],["2023-11-09",2.41,2.47,2.24,2.31,771700.0],["2023-11-10",1.79,1.79,1.02,1.05,9041100.0],["2023-11-13",1.16,1.2,0.955,1.0,5746200.0],["2023-11-14",1.08,1.31,1.06,1.31,4674900.0],["2023-11-15",1.44,1.83,1.41,1.66,5198200.0],["2023-11-16",1.75,1.83,1.365,1.53,2528600.0],["2023-11-17",1.59,1.83,1.575,1.78,2050900.0],["2023-11-20",1.83,1.96,1.71,1.75,2301800.0],["2023-11-21",1.71,1.72,1.62,1.66,1202400.0],["2023-11-22",1.68,1.72,1.6,1.66,883400.0],["2023-11-24",1.62,1.69,1.61,1.67,429100.0],["2023-11-27",1.64,1.655,1.55,1.63,762100.0],["2023-11-28",1.64,1.64,1.52,1.57,948700.0],["2023-11-29",1.64,1.68,1.52,1.54,912000.0],["2023-11-30",1.53,1.58,1.42,1.42,2132100.0],["2023-12-01",1.4,1.7,1.4,1.67,1164500.0],["2023-12-04",1.66,1.87,1.66,1.73,1247700.0],["2023-12-05",1.68,1.68,1.52,1.53,612200.0],["2023-12-06",1.55,1.62,1.51,1.6,746400.0],["2023-12-07",1.6,1.685,1.561,1.62,700200.0],["2023-12-08",1.6,1.7,1.585,1.68,601000.0],["2023-12-11",1.68,1.73,1.62,1.65,925000.0],["2023-12-12",1.66,1.66,1.53,1.6,762200.0],["2023-12-13",1.6,1.74,1.53,1.73,1070000.0],["2023-12-14",1.75,1.92,1.75,1.83,1269300.0],["2023-12-15",1.86,1.895,1.73,1.74,1155900.0],["2023-12-18",1.76,1.76,1.585,1.6,844100.0],["2023-12-19",1.65,1.675,1.53,1.53,1119700.0],["2023-12-20",1.57,1.62,1.42,1.45,936300.0],["2023-12-21",1.51,1.565,1.43,1.48,913000.0],["2023-12-22",1.52,1.54,1.43,1.44,2142900.0],["2023-12-26",1.45,1.58,1.43,1.51,1514100.0],["2023-12-27",1.51,1.535,1.44,1.5,700000.0],["2023-12-28",1.51,1.55,1.46,1.54,833000.0],["2023-12-29",1.54,1.55,1.43,1.46,852400.0],["2024-01-02",1.47,1.62,1.41,1.47,1221400.0],["2024-01-03",1.41,1.442,1.3,1.31,1475200.0],["2024-01-04",1.34,1.355,1.29,1.3,726900.0],["2024-01-05",1.28,1.31,1.23,1.26,981200.0],["2024-01-08",1.28,1.34,1.22,1.31,528700.0],["2024-01-09",1.28,1.3,1.21,1.26,812700.0],["2024-01-10",1.25,1.3,1.22,1.25,513900.0],["2024-01-11",1.23,1.26,1.19,1.2,670300.0],["2024-01-12",1.22,1.295,1.22,1.22,825100.0],["2024-01-16",1.22,1.22,1.07,1.1,1320000.0],["2024-01-17",1.09,1.2,1.075,1.13,1001700.0],["2024-01-18",1.18,1.18,1.02,1.13,1146200.0],["2024-01-19",1.15,1.18,1.055,1.17,1345100.0],["2024-01-22",1.17,1.32,1.17,1.28,1464000.0],["2024-01-23",1.3,1.35,1.28,1.33,875500.0],["2024-01-24",1.38,1.43,1.23,1.24,1045400.0],["2024-01-25",1.29,1.38,1.25,1.37,1411400.0],["2024-01-26",1.34,1.48,1.33,1.38,1427200.0],["2024-01-29",1.4,1.44,1.31,1.42,863700.0],["2024-01-30",1.4,1.44,1.36,1.36,566400.0],["2024-01-31",1.35,1.44,1.32,1.32,1143400.0],["2024-02-01",1.37,1.37,1.22,1.34,1149100.0],["2024-02-02",1.31,1.33,1.26,1.3,690400.0],["2024-02-05",1.27,1.27,1.14,1.15,889800.0],["2024-02-06",1.15,1.19,1.105,1.17,832200.0],["2024-02-07",1.17,1.19,1.06,1.1,1247300.0],["2024-02-08",1.12,1.19,1.105,1.18,899900.0],["2024-02-09",1.2,1.325,1.18,1.3,1660200.0],["2024-02-12",1.34,1.48,1.32,1.4,1766700.0],["2024-02-13",1.3,1.32,1.18,1.18,921700.0],["2024-02-14",1.2,1.31,1.15,1.31,1157600.0],["2024-02-15",1.31,1.415,1.3,1.38,929800.0],["2024-02-16",1.36,1.38,1.2,1.21,1023700.0],["2024-02-20",1.23,1.24,1.11,1.13,1399300.0],["2024-02-21",1.15,1.189,1.11,1.15,1070600.0],["2024-02-22",1.15,1.19,1.11,1.13,731000.0],["2024-02-23",1.12,1.14,1.06,1.08,1133700.0],["2024-02-26",1.08,1.12,1.05,1.09,759400.0],["2024-02-27",1.1,1.32,1.1,1.29,1828300.0],["2024-02-28",1.33,1.36,1.23,1.23,859300.0],["2024-02-29",1.25,1.39,1.25,1.28,646900.0],["2024-03-01",1.26,1.35,1.23,1.32,814200.0],["2024-03-04",1.34,1.43,1.32,1.32,1124100.0],["2024-03-05",1.3,1.365,1.27,1.28,841600.0],["2024-03-06",1.29,1.64,1.28,1.46,1803700.0],["2024-03-07",1.45,1.56,1.42,1.46,1316700.0],["2024-03-08",1.49,1.58,1.43,1.43,823600.0],["2024-03-11",1.42,1.465,1.28,1.29,1005000.0],["2024-03-12",1.29,1.29,1.18,1.24,1154800.0],["2024-03-13",1.22,1.265,1.19,1.23,1277900.0],["2024-03-14",1.26,1.35,1.225,1.28,1364800.0],["2024-03-15",1.15,1.23,0.99,0.99,5061700.0],["2024-03-18",1.01,1.03,0.753,0.782,10889200.0],["2024-03-19",0.84,0.92,0.8,0.89,6981200.0],["2024-03-20",0.9,1.09,0.82,1.08,5014500.0],["2024-03-21",1.14,1.22,1.05,1.06,3377300.0],["2024-03-22",1.1,1.36,1.081,1.32,3797700.0],["2024-03-25",1.31,1.55,1.27,1.27,3387200.0],["2024-03-26",1.3,1.35,1.16,1.18,1495400.0],["2024-03-27",1.18,1.28,1.16,1.23,1096600.0],["2024-03-28",1.23,1.27,1.115,1.13,966300.0],["2024-04-01",1.14,1.225,1.115,1.22,1481900.0],["2024-04-02",1.17,1.235,1.1,1.16,1070800.0],["2024-04-03",1.16,1.25,1.15,1.18,801100.0],["2024-04-04",1.2,1.23,1.15,1.15,676200.0],["2024-04-05",1.15,1.195,1.1,1.13,771400.0],["2024-04-08",1.15,1.17,1.1,1.1,943200.0],["2024-04-09",1.11,1.13,1.07,1.12,790900.0],["2024-04-10",1.07,1.11,1.05,1.08,1212300.0],["2024-04-11",1.13,1.21,1.0,1.03,2637600.0],["2024-04-12",1.01,1.09,1.01,1.05,1505400.0],["2024-04-15",1.09,1.12,0.993,1.05,1809100.0],["2024-04-16",1.02,1.05,0.961,0.995,1623000.0],["2024-04-17",0.992,1.05,0.982,1.0,797500.0],["2024-04-18",1.01,1.01,0.953,0.968,1451300.0],["2024-04-19",0.959,0.98,0.914,0.928,1103100.0],["2024-04-22",0.94,0.977,0.86,0.972,1477300.0],["2024-04-23",0.97,0.98,0.9,0.917,510900.0],["2024-04-24",0.98,1.15,0.98,1.06,1983200.0],["2024-04-25",1.01,1.05,0.963,1.0,1169200.0],["2024-04-26",1.02,1.06,0.99,1.04,953100.0],["2024-04-29",1.04,1.06,1.01,1.02,481200.0],["2024-04-30",1.02,1.05,0.99,1.02,607100.0],["2024-05-01",1.02,1.08,0.98,1.05,899500.0],["2024-05-02",1.04,1.06,0.98,1.06,912500.0],["2024-05-03",1.06,1.11,1.05,1.08,482500.0],["2024-05-06",1.07,1.22,1.06,1.17,1796600.0],["2024-05-07",1.16,1.19,1.13,1.14,1153300.0],["2024-05-08",1.13,1.18,1.06,1.17,759800.0],["2024-05-09",1.2,1.26,1.13,1.22,1081000.0],["2024-05-10",1.16,1.32,1.156,1.29,1350900.0],["2024-05-13",1.28,1.29,1.17,1.19,1092700.0],["2024-05-14",1.18,1.2,1.13,1.14,988500.0],["2024-05-15",1.15,1.16,1.1,1.12,793700.0],["2024-05-16",1.11,1.25,1.11,1.2,826500.0],["2024-05-17",1.21,1.29,1.19,1.23,877000.0],["2024-05-20",1.23,1.26,1.18,1.22,798500.0],["2024-05-21",1.18,1.197,1.13,1.14,593500.0],["2024-05-22",1.14,1.17,1.1,1.16,925900.0],["2024-05-23",1.13,1.15,1.11,1.13,639200.0],["2024-05-24",1.13,1.2,1.12,1.18,963100.0],["2024-05-28",1.21,1.219,1.13,1.17,687100.0],["2024-05-29",1.15,1.15,1.06,1.12,769200.0],["2024-05-30",1.1,1.19,1.1,1.16,618800.0],["2024-05-31",1.17,1.22,1.13,1.17,638100.0],["2024-06-03",1.23,1.27,1.16,1.24,1402800.0],["2024-06-04",1.2,1.24,1.17,1.17,926700.0],["2024-06-05",1.2,1.245,1.175,1.24,855600.0],["2024-06-06",1.22,1.24,1.17,1.23,651300.0],["2024-06-07",1.23,1.25,1.18,1.19,361900.0],["2024-06-10",1.17,1.38,1.17,1.33,1391000.0],["2024-06-11",1.29,1.46,1.26,1.46,1585600.0],["2024-06-12",1.49,1.6,1.375,1.41,1279800.0],["2024-06-13",1.4,1.41,1.3,1.35,917200.0],["2024-06-14",1.32,1.33,1.25,1.29,884200.0],["2024-06-17",1.28,1.41,1.25,1.38,859200.0],["2024-06-18",1.36,1.56,1.35,1.49,1375800.0],["2024-06-20",1.5,1.71,1.5,1.67,2221200.0],["2024-06-21",1.64,1.777,1.57,1.61,1688200.0],["2024-06-24",1.68,1.857,1.6,1.76,2123800.0],["2024-06-25",1.78,1.785,1.55,1.63,1532800.0],["2024-06-26",1.64,1.69,1.57,1.57,709600.0],["2024-06-27",1.57,1.58,1.45,1.54,1363700.0],["2024-06-28",1.56,1.61,1.44,1.45,8748200.0],["2024-07-01",1.73,1.94,1.55,1.55,7489600.0],["2024-07-02",1.54,1.665,1.52,1.56,1443700.0],["2024-07-03",1.6,1.795,1.585,1.78,1582500.0],["2024-07-05",1.77,1.98,1.765,1.92,2363900.0],["2024-07-08",2.02,2.2,1.91,2.15,3634600.0],["2024-07-09",2.16,2.25,2.0,2.05,1409700.0],["2024-07-10",2.06,2.1,1.85,1.87,1609100.0],["2024-07-11",1.87,2.07,1.86,2.05,1719700.0],["2024-07-12",2.13,2.13,2.01,2.05,1033200.0],["2024-07-15",1.98,2.03,1.76,1.76,2155000.0],["2024-07-16",1.82,1.945,1.75,1.93,1631600.0],["2024-07-17",1.9,1.95,1.71,1.76,1230400.0],["2024-07-18",1.77,1.82,1.62,1.62,2415600.0],["2024-07-19",1.62,1.7,1.58,1.59,1271900.0],["2024-07-22",1.61,1.69,1.56,1.57,1146200.0],["2024-07-23",1.56,1.7,1.52,1.67,852000.0],["2024-07-24",1.65,1.74,1.57,1.59,689600.0],["2024-07-25",1.61,1.705,1.56,1.57,860100.0],["2024-07-26",1.6,1.7,1.55,1.63,979800.0],["2024-07-29",1.63,1.655,1.48,1.56,888000.0],["2024-07-30",1.53,1.57,1.41,1.41,759000.0],["2024-07-31",1.46,1.518,1.35,1.35,1454000.0],["2024-08-01",1.36,1.39,1.26,1.32,1270500.0],["2024-08-02",1.29,1.31,1.21,1.23,1105200.0],["2024-08-05",1.17,1.225,1.111,1.15,1108400.0],["2024-08-06",1.16,1.23,1.13,1.18,938000.0],["2024-08-07",1.23,1.23,1.089,1.11,1507500.0],["2024-08-08",1.14,1.185,1.1,1.11,1561800.0],["2024-08-09",1.28,1.41,1.18,1.18,3114100.0],["2024-08-12",1.11,1.15,1.0,1.01,2296100.0],["2024-08-13",1.06,1.11,1.04,1.06,1672300.0],["2024-08-14",1.05,1.09,1.03,1.05,872200.0],["2024-08-15",1.05,1.11,1.0,1.02,1859700.0],["2024-08-16",1.01,1.05,0.972,1.02,1090300.0],["2024-08-19",0.99,1.11,0.99,1.09,1278500.0],["2024-08-20",1.07,1.1,1.01,1.02,932500.0],["2024-08-21",1.02,1.15,0.99,1.1,1987400.0],["2024-08-22",1.13,1.28,1.125,1.2,2079100.0],["2024-08-23",1.2,1.28,1.2,1.26,1307200.0],["2024-08-26",1.28,1.36,1.23,1.32,1467500.0],["2024-08-27",1.3,1.31,1.21,1.23,1256400.0],["2024-08-28",1.2,1.23,1.16,1.2,611400.0],["2024-08-29",1.22,1.256,1.19,1.22,568000.0],["2024-08-30",1.25,1.25,1.16,1.18,409100.0],["2024-09-03",1.18,1.21,1.09,1.1,777300.0],["2024-09-04",1.11,1.19,1.09,1.14,638000.0],["2024-09-05",1.17,1.19,1.13,1.16,776300.0],["2024-09-06",1.17,1.2,1.13,1.14,478900.0],["2024-09-09",1.15,1.196,1.13,1.14,524100.0],["2024-09-10",1.15,1.15,1.1,1.12,385300.0],["2024-09-11",1.14,1.19,1.12,1.18,678400.0],["2024-09-12",1.17,1.26,1.17,1.26,832200.0],["2024-09-13",1.26,1.31,1.244,1.26,700600.0],["2024-09-16",1.25,1.28,1.22,1.23,284600.0],["2024-09-17",1.23,1.31,1.17,1.25,925400.0],["2024-09-18",1.28,1.37,1.26,1.3,872100.0],["2024-09-19",1.34,1.38,1.31,1.36,868400.0],["2024-09-20",1.34,1.475,1.32,1.42,1820400.0],["2024-09-23",1.44,1.6,1.44,1.51,1308500.0],["2024-09-24",1.53,1.63,1.465,1.63,1034700.0],["2024-09-25",1.65,1.69,1.56,1.69,1003900.0],["2024-09-26",1.7,1.87,1.65,1.81,1520500.0],["2024-09-27",1.82,1.9,1.74,1.9,1570500.0],["2024-09-30",1.91,2.1,1.9,2.04,2623800.0],["2024-10-01",2.03,2.04,1.78,1.92,1771300.0],["2024-10-02",1.86,1.915,1.77,1.79,983300.0],["2024-10-03",1.75,2.0,1.75,2.0,1188800.0],["2024-10-04",2.0,2.2,1.935,2.18,2076400.0],["2024-10-07",2.21,2.485,2.14,2.48,2850800.0],["2024-10-08",2.5,2.545,2.305,2.45,2686400.0],["2024-10-09",2.43,2.61,2.4,2.43,1539700.0],["2024-10-10",2.38,2.455,2.32,2.38,1045400.0],["2024-10-11",2.31,2.42,2.15,2.38,2846400.0],["2024-10-14",2.37,2.59,2.332,2.56,2256100.0],["2024-10-15",2.55,2.97,2.37,2.94,4429500.0],["2024-10-16",2.97,2.99,2.71,2.79,1850300.0],["2024-10-17",2.79,2.791,2.525,2.62,1653500.0],["2024-10-18",2.72,2.75,2.515,2.57,1459700.0],["2024-10-21",2.58,2.769,2.53,2.7,2094600.0],["2024-10-22",2.72,2.73,2.475,2.53,1244700.0],["2024-10-23",2.48,2.55,2.32,2.39,1147000.0],["2024-10-24",2.43,2.49,2.341,2.4,807200.0],["2024-10-25",2.27,2.42,2.12,2.35,1485600.0],["2024-10-28",2.35,2.59,2.31,2.53,1259100.0],["2024-10-29",2.51,2.53,2.34,2.42,1203600.0],["2024-10-30",2.42,2.465,2.36,2.37,704900.0],["2024-10-31",2.32,2.349,2.245,2.3,923600.0],["2024-11-01",2.29,2.365,2.24,2.32,731900.0],["2024-11-04",2.3,2.31,2.15,2.22,1008700.0],["2024-11-05",2.22,2.31,2.195,2.26,717400.0],["2024-11-06",2.48,2.6,2.32,2.51,1861800.0],["2024-11-07",2.51,2.55,2.412,2.51,715300.0],["2024-11-08",2.51,2.6,2.435,2.56,999900.0],["2024-11-11",2.63,2.745,2.55,2.63,1388000.0],["2024-11-12",2.61,2.61,2.43,2.53,1437100.0],["2024-11-13",2.15,2.16,1.71,1.81,4516600.0],["2024-11-14",2.01,2.06,1.83,1.84,2704200.0],["2024-11-15",1.83,1.85,1.64,1.77,2359200.0],["2024-11-18",1.78,1.92,1.76,1.89,1113800.0],["2024-11-19",1.83,1.99,1.76,1.99,1772000.0],["2024-11-20",1.99,1.99,1.911,1.97,836900.0],["2024-11-21",1.99,1.995,1.885,1.89,862800.0],["2024-11-22",1.89,1.925,1.81,1.9,938200.0],["2024-11-25",1.91,2.055,1.91,1.98,802900.0],["2024-11-26",1.99,2.0,1.85,1.89,719300.0],["2024-11-27",1.91,1.99,1.86,1.93,635700.0],["2024-11-29",1.94,1.999,1.93,1.98,292400.0],["2024-12-02",1.97,2.01,1.92,1.97,692600.0],["2024-12-03",1.93,2.005,1.89,1.9,596000.0],["2024-12-04",1.9,2.17,1.895,2.06,1563500.0],["2024-12-05",2.08,2.11,1.96,1.97,787900.0],["2024-12-06",1.98,1.985,1.86,1.93,1165300.0],["2024-12-09",1.95,2.07,1.95,2.01,733700.0],["2024-12-10",2.01,2.01,1.87,1.89,853000.0],["2024-12-11",1.88,1.91,1.81,1.86,833800.0],["2024-12-12",1.85,1.905,1.81,1.81,950600.0],["2024-12-13",1.8,1.87,1.75,1.86,926600.0],["2024-12-16",1.86,1.905,1.81,1.82,1221000.0],["2024-12-17",1.81,1.835,1.725,1.74,980600.0],["2024-12-18",1.75,1.775,1.57,1.58,1215800.0],["2024-12-19",1.66,1.66,1.54,1.61,1803200.0],["2024-12-20",1.58,1.68,1.54,1.61,1268200.0],["2024-12-23",1.62,1.65,1.58,1.59,780300.0],["2024-12-24",1.58,1.65,1.55,1.62,528400.0],["2024-12-26",1.6,1.71,1.6,1.67,668500.0],["2024-12-27",1.67,1.72,1.625,1.7,1136800.0],["2024-12-30",1.64,1.675,1.6,1.62,1384200.0],["2024-12-31",1.61,1.67,1.595,1.64,1812500.0],["2025-01-02",1.7,1.805,1.645,1.73,2124400.0],["2025-01-03",1.7,1.8,1.69,1.78,1324300.0],["2025-01-06",1.81,1.895,1.78,1.81,1795900.0],["2025-01-07",1.82,1.835,1.73,1.74,1441900.0],["2025-01-08",1.7,1.72,1.625,1.63,1629100.0],["2025-01-10",1.65,1.65,1.57,1.6,1558100.0],["2025-01-13",1.57,1.57,1.44,1.44,1351400.0],["2025-01-14",1.48,1.53,1.44,1.46,688300.0],["2025-01-15",1.54,1.589,1.47,1.56,1761200.0],["2025-01-16",1.57,1.63,1.56,1.61,1136900.0],["2025-01-17",1.65,1.67,1.59,1.61,812600.0],["2025-01-21",1.62,1.629,1.53,1.56,890200.0],["2025-01-22",1.56,1.58,1.5,1.51,627300.0],["2025-01-23",1.5,1.56,1.5,1.53,774900.0],["2025-01-24",1.52,1.57,1.45,1.46,787200.0],["2025-01-27",1.44,1.44,1.26,1.3,1418200.0],["2025-01-28",1.33,1.35,1.26,1.31,674100.0],["2025-01-29",1.31,1.338,1.24,1.24,943600.0],["2025-01-30",1.32,1.41,1.27,1.35,1082100.0],["2025-01-31",1.35,1.43,1.35,1.36,647700.0],["2025-02-03",1.27,1.39,1.27,1.34,657900.0],["2025-02-04",1.34,1.39,1.31,1.39,467200.0],["2025-02-05",1.4,1.5,1.37,1.44,1011900.0],["2025-02-06",1.49,1.53,1.45,1.46,817600.0],["2025-02-07",1.47,1.47,1.375,1.4,557700.0],["2025-02-10",1.42,1.42,1.35,1.39,503700.0],["2025-02-11",1.37,1.4,1.35,1.36,458400.0],["2025-02-12",1.32,1.395,1.3,1.39,648400.0],["2025-02-13",1.4,1.44,1.36,1.43,788500.0],["2025-02-14",1.45,1.45,1.28,1.29,1016400.0],["2025-02-18",1.33,1.34,1.28,1.31,679900.0],["2025-02-19",1.3,1.32,1.26,1.28,669200.0],["2025-02-20",1.3,1.3,1.15,1.2,1702900.0],["2025-02-21",1.19,1.21,1.14,1.15,665600.0],["2025-02-24",1.15,1.15,1.06,1.09,988400.0],["2025-02-25",1.1,1.11,1.021,1.09,877200.0],["2025-02-26",1.1,1.11,1.055,1.1,703300.0],["2025-02-27",1.1,1.15,1.07,1.07,882200.0],["2025-02-28",1.07,1.12,1.03,1.08,1129800.0],["2025-03-03",1.09,1.098,1.0,1.03,962400.0],["2025-03-04",1.03,1.04,0.97,1.0,1161200.0],["2025-03-05",1.02,1.065,1.0,1.05,661500.0],["2025-03-06",1.05,1.06,1.01,1.02,705800.0],["2025-03-07",1.02,1.1,1.01,1.09,981300.0],["2025-03-10",1.07,1.08,1.0,1.0,847800.0],["2025-03-11",1.03,1.03,0.956,0.99,985900.0],["2025-03-12",1.01,1.03,0.972,1.02,567700.0],["2025-03-13",1.04,1.04,0.95,0.963,529300.0],["2025-03-14",0.99,0.995,0.96,0.97,479600.0],["2025-03-17",1.0,1.004,0.91,0.95,1240900.0],["2025-03-18",0.96,0.99,0.82,0.87,1571200.0],["2025-03-19",0.818,0.922,0.818,0.9,913000.0],["2025-03-20",0.882,0.95,0.865,0.903,718000.0],["2025-03-21",0.89,0.911,0.86,0.876,731100.0],["2025-03-24",0.88,0.916,0.88,0.912,484900.0],["2025-03-25",0.93,0.942,0.86,0.862,316400.0],["2025-03-26",0.832,0.85,0.781,0.801,988400.0],["2025-03-27",0.836,0.836,0.73,0.74,1591300.0],["2025-03-28",0.74,0.759,0.679,0.709,1252700.0],["2025-03-31",0.691,0.7,0.641,0.672,1082600.0],["2025-04-01",0.703,0.73,0.45,0.458,4584700.0],["2025-04-02",0.477,0.575,0.475,0.487,3644700.0],["2025-04-03",0.48,0.494,0.4,0.401,3030900.0],["2025-04-04",0.38,0.395,0.312,0.329,3652500.0],["2025-04-07",0.329,0.398,0.325,0.357,2547900.0],["2025-04-08",0.37,0.378,0.312,0.314,1704800.0],["2025-04-09",0.335,0.335,0.31,0.329,1630100.0],["2025-04-10",0.358,0.358,0.3,0.31,1405000.0],["2025-04-11",0.3,0.309,0.24,0.299,2784600.0],["2025-04-14",0.32,0.45,0.305,0.413,6473100.0],["2025-04-15",0.42,0.433,0.35,0.356,2899100.0],["2025-04-16",0.352,0.355,0.339,0.341,839600.0],["2025-04-17",0.331,0.341,0.315,0.334,965600.0],["2025-04-21",0.32,0.326,0.224,0.263,2940400.0],["2025-04-22",0.249,0.286,0.244,0.283,3100800.0],["2025-04-23",0.308,0.376,0.307,0.322,2826600.0],["2025-04-24",0.333,0.423,0.329,0.419,2447200.0],["2025-04-25",0.45,0.461,0.38,0.391,1948900.0],["2025-04-28",0.395,0.44,0.39,0.418,942400.0],["2025-04-29",0.427,0.459,0.409,0.429,1570800.0],["2025-04-30",0.434,0.454,0.386,0.451,970700.0],["2025-05-01",0.45,0.472,0.431,0.461,1411400.0],["2025-05-02",0.485,0.489,0.442,0.464,944900.0],["2025-05-05",0.46,0.478,0.436,0.444,848900.0],["2025-05-06",0.44,0.55,0.42,0.44,2813600.0],["2025-05-07",0.43,0.448,0.405,0.415,888600.0],["2025-05-08",0.415,0.467,0.411,0.464,1281800.0],["2025-05-09",0.46,0.51,0.45,0.498,1985100.0],["2025-05-12",0.54,0.68,0.52,0.648,7127200.0],["2025-05-13",0.657,0.947,0.6,0.947,7804100.0],["2025-05-14",0.94,0.942,0.704,0.83,2132200.0],["2025-05-15",0.8,0.848,0.764,0.838,1395400.0],["2025-05-16",0.87,0.87,0.79,0.79,1306300.0],["2025-05-19",0.756,0.87,0.756,0.817,859500.0],["2025-05-20",0.84,0.84,0.783,0.813,443800.0],["2025-05-21",0.84,0.84,0.727,0.736,815700.0],["2025-05-22",0.725,0.749,0.68,0.69,878600.0],["2025-05-23",0.705,0.724,0.625,0.65,902500.0],["2025-05-27",0.67,0.796,0.67,0.79,1084900.0],["2025-05-28",0.783,0.783,0.735,0.744,461600.0],["2025-05-29",0.76,0.794,0.715,0.726,502100.0],["2025-05-30",0.71,0.73,0.683,0.698,578100.0],["2025-06-02",0.734,0.8,0.703,0.795,853300.0],["2025-06-03",0.82,0.99,0.82,0.84,2871500.0],["2025-06-04",0.9,0.909,0.76,0.809,1395400.0],["2025-06-05",1.04,1.779,1.03,1.35,48656000.0],["2025-06-06",1.35,1.445,1.215,1.26,4290700.0],["2025-06-09",1.17,1.23,1.12,1.17,2174100.0],["2025-06-10",1.17,1.375,1.12,1.32,2454700.0],["2025-06-11",1.24,1.37,1.19,1.22,1968000.0],["2025-06-12",1.21,1.24,1.06,1.12,2835300.0],["2025-06-13",1.09,1.15,1.05,1.07,870400.0],["2025-06-16",1.08,1.13,1.04,1.05,1253800.0],["2025-06-17",1.04,1.06,0.975,0.975,1552600.0],["2025-06-18",0.986,1.04,0.943,0.943,622300.0],["2025-06-20",0.94,1.03,0.94,0.972,802200.0],["2025-06-23",0.954,0.988,0.92,0.939,728500.0],["2025-06-24",0.95,1.01,0.931,0.95,1020800.0],["2025-06-25",0.96,0.986,0.94,0.96,486600.0],["2025-06-26",0.96,1.06,0.93,1.04,1019400.0],["2025-06-27",1.06,1.1,0.968,0.968,651100.0],["2025-06-30",0.96,0.99,0.93,0.962,663200.0],["2025-07-01",0.95,0.996,0.932,0.95,594200.0],["2025-07-02",0.96,1.025,0.95,1.01,446200.0],["2025-07-03",1.04,1.06,1.015,1.03,409400.0],["2025-07-07",1.03,1.049,0.985,0.991,943000.0],["2025-07-08",1.0,1.1,1.0,1.06,2134900.0],["2025-07-09",1.06,1.075,1.02,1.05,830000.0],["2025-07-10",1.06,1.07,1.04,1.05,885500.0],["2025-07-11",1.04,1.095,1.02,1.05,715600.0],["2025-07-14",1.03,1.08,1.02,1.03,869600.0],["2025-07-15",1.03,1.041,0.99,0.99,1059900.0],["2025-07-16",0.991,1.06,0.99,1.05,632100.0],["2025-07-17",1.04,1.07,1.03,1.03,607900.0],["2025-07-18",1.08,1.08,1.03,1.04,982600.0],["2025-07-21",1.06,1.11,1.04,1.04,1005400.0],["2025-07-22",1.04,1.04,0.971,1.03,1657000.0],["2025-07-23",1.04,1.1,1.02,1.07,1007900.0],["2025-07-24",1.04,1.09,1.03,1.05,656700.0],["2025-07-25",1.05,1.05,1.005,1.04,549100.0],["2025-07-28",1.04,1.05,1.015,1.04,491300.0],["2025-07-29",1.06,1.06,0.97,0.97,1345100.0],["2025-07-30",0.97,0.984,0.873,0.884,1124600.0],["2025-07-31",0.927,1.01,0.911,0.971,786600.0],["2025-08-01",0.95,0.963,0.901,0.933,938000.0],["2025-08-04",0.96,1.2,0.93,1.14,2495000.0],["2025-08-05",1.14,1.25,1.1,1.21,1457800.0],["2025-08-06",1.22,1.25,1.14,1.21,1285800.0],["2025-08-07",1.22,1.44,1.22,1.31,2494200.0],["2025-08-08",1.34,1.44,1.27,1.32,2029700.0],["2025-08-11",1.31,1.32,1.22,1.27,1880000.0],["2025-08-12",1.3,1.5,1.171,1.47,3707100.0],["2025-08-13",1.52,1.58,1.41,1.55,2761500.0],["2025-08-14",1.48,1.81,1.45,1.68,3356700.0],["2025-08-15",1.71,1.725,1.512,1.56,1391700.0],["2025-08-18",1.56,1.59,1.44,1.51,1159700.0],["2025-08-19",1.55,1.63,1.45,1.46,2085500.0],["2025-08-20",1.48,1.509,1.4,1.48,1492500.0],["2025-08-21",1.47,1.62,1.46,1.6,727300.0],["2025-08-22",1.62,1.755,1.616,1.72,1672600.0],["2025-08-25",1.7,1.83,1.65,1.76,1294900.0],["2025-08-26",1.76,1.78,1.68,1.71,713600.0],["2025-08-27",1.78,1.87,1.74,1.84,2778900.0],["2025-08-28",1.91,2.09,1.82,2.05,3473200.0],["2025-08-29",2.12,2.43,2.107,2.23,5758900.0],["2025-09-02",2.15,2.44,2.09,2.42,2791800.0],["2025-09-03",2.52,2.62,2.47,2.54,2880900.0],["2025-09-04",2.55,2.55,1.99,2.19,5245500.0],["2025-09-05",2.25,2.29,2.123,2.13,1715800.0],["2025-09-08",2.17,2.305,2.14,2.16,2171000.0],["2025-09-09",2.16,2.18,1.97,2.01,2539100.0],["2025-09-10",2.18,2.7,2.15,2.63,6414300.0],["2025-09-11",2.63,2.739,2.38,2.47,4303500.0],["2025-09-12",2.48,2.88,2.44,2.78,4116200.0],["2025-09-15",2.8,3.04,2.73,2.95,4142800.0],["2025-09-16",3.0,3.34,2.91,3.2,4555900.0],["2025-09-17",3.18,3.245,3.03,3.08,2706600.0],["2025-09-18",3.19,3.55,3.1,3.52,5221100.0],["2025-09-19",3.5,3.5,3.17,3.27,9407700.0],["2025-09-22",3.21,3.55,3.02,3.41,2626400.0],["2025-09-23",3.53,3.54,3.12,3.23,1461900.0],["2025-09-24",3.23,3.34,3.06,3.1,1545000.0],["2025-09-25",2.99,2.99,2.76,2.77,2424200.0],["2025-09-26",2.85,2.95,2.64,2.88,2247900.0],["2025-09-29",2.97,3.31,2.91,3.18,3111500.0],["2025-09-30",3.17,3.24,2.84,2.9,2273600.0],["2025-10-01",2.88,2.955,2.7,2.74,2041000.0],["2025-10-02",2.79,2.92,2.71,2.83,1561100.0],["2025-10-03",2.83,2.96,2.74,2.86,1967700.0],["2025-10-06",2.9,3.47,2.9,3.13,4052400.0],["2025-10-07",3.15,3.27,3.02,3.27,2119200.0],["2025-10-08",3.275,3.505,3.24,3.49,1901700.0],["2025-10-09",3.48,3.758,3.48,3.73,2170700.0],["2025-10-10",3.77,3.83,3.185,3.23,2542100.0],["2025-10-13",3.42,3.55,3.22,3.55,2122800.0],["2025-10-14",3.4,3.965,3.36,3.75,1979100.0],["2025-10-15",3.9,4.04,3.65,3.79,2152100.0],["2025-10-16",3.84,3.96,3.52,3.61,1852500.0],["2025-10-17",3.52,3.599,3.155,3.36,1996300.0],["2025-10-20",3.66,3.81,3.501,3.61,1421600.0],["2025-10-21",3.53,3.548,3.31,3.39,1096800.0],["2025-10-22",3.35,3.37,3.06,3.19,1769900.0],["2025-10-23",3.35,3.475,3.25,3.43,1028400.0],["2025-10-24",3.55,3.63,3.42,3.46,1264900.0],["2025-10-27",3.53,3.59,3.225,3.26,1263200.0],["2025-10-28",3.29,3.31,3.14,3.16,1128900.0],["2025-10-29",3.19,3.415,3.12,3.3,2415500.0],["2025-10-30",3.25,3.55,3.171,3.46,1435800.0],["2025-10-31",3.49,3.655,3.39,3.61,1510500.0],["2025-11-03",3.6,3.95,3.51,3.92,1544500.0],["2025-11-04",3.67,4.12,3.63,3.74,5159700.0],["2025-11-05",4.795,5.55,4.74,4.8,29217000.0],["2025-11-06",5.1,5.57,4.83,5.15,19546400.0],["2025-11-07",5.13,5.645,4.65,5.61,6024700.0],["2025-11-10",5.9,7.15,5.86,6.9,15644000.0],["2025-11-11",6.72,7.24,6.615,6.84,7376500.0],["2025-11-12",7.0,7.77,6.83,7.0,6881200.0],["2025-11-13",7.02,7.048,6.37,6.5,5774200.0],["2025-11-14",5.89,6.78,5.76,6.67,4858300.0],["2025-11-17",6.52,6.75,6.215,6.41,3343100.0],["2025-11-18",6.25,6.84,6.051,6.65,3963400.0],["2025-11-19",6.69,6.83,6.36,6.58,2358000.0],["2025-11-20",6.9,7.55,6.01,6.08,6075100.0],["2025-11-21",5.93,5.99,5.31,5.8,4146300.0],["2025-11-24",5.73,6.21,5.73,5.87,3164300.0],["2025-11-25",5.78,5.9,5.35,5.89,2493000.0],["2025-11-26",6.01,6.4,5.73,6.26,3024200.0],["2025-11-28",6.34,6.39,6.15,6.25,1189000.0],["2025-12-01",6.03,6.15,5.66,6.12,2776700.0],["2025-12-02",6.23,6.52,6.0,6.25,4185300.0],["2025-12-03",6.32,6.59,6.07,6.43,3139200.0],["2025-12-04",6.43,6.919,6.37,6.75,3948400.0],["2025-12-05",6.69,6.77,5.67,5.68,4434400.0],["2025-12-08",5.75,5.95,5.36,5.75,4230200.0],["2025-12-09",5.65,6.39,5.54,6.29,3569700.0],["2025-12-10",6.25,6.51,6.124,6.31,2175500.0],["2025-12-11",6.14,6.385,5.83,6.22,2854100.0],["2025-12-12",6.21,6.49,5.865,5.95,2671500.0],["2025-12-15",5.95,6.0,5.47,5.53,2694000.0],["2025-12-16",5.39,5.68,5.06,5.28,4005600.0],["2025-12-17",5.37,5.39,4.57,4.64,4351400.0],["2025-12-18",4.84,5.07,4.615,4.81,2485200.0],["2025-12-19",4.85,5.1,4.85,4.9,2778400.0],["2025-12-22",4.99,5.0,4.73,4.93,1849200.0],["2025-12-23",4.87,5.02,4.855,4.93,1473700.0],["2025-12-24",4.91,5.37,4.86,5.35,1487200.0],["2025-12-26",5.33,5.35,5.04,5.25,1470800.0],["2025-12-29",5.15,5.56,5.11,5.54,1629400.0],["2025-12-30",5.6,6.42,5.58,6.27,4464600.0],["2025-12-31",6.24,6.48,6.17,6.34,2007000.0],["2026-01-02",6.5,6.53,6.12,6.35,2230800.0],["2026-01-05",6.37,6.625,5.991,6.54,3414000.0],["2026-01-06",6.52,6.59,6.38,6.46,2136200.0],["2026-01-07",6.34,6.43,5.91,5.92,2155800.0],["2026-01-08",6.17,7.73,5.92,7.63,10571100.0],["2026-01-09",7.65,8.005,7.13,7.95,5028000.0],["2026-01-12",7.95,8.48,7.5,8.22,4098500.0],["2026-01-13",8.21,8.58,8.03,8.49,2987100.0],["2026-01-14",8.37,8.455,7.8,8.22,2398900.0],["2026-01-15",8.4,8.58,8.09,8.31,2518800.0],["2026-01-16",8.45,8.83,8.26,8.42,2821800.0],["2026-01-20",7.955,8.77,7.8,8.28,3152200.0],["2026-01-21",8.36,8.45,7.64,8.23,2404900.0],["2026-01-22",8.37,9.07,8.23,8.82,2914300.0],["2026-01-23",9.0,9.634,8.57,9.45,3152000.0],["2026-01-26",9.32,10.14,9.0,10.07,4212200.0],["2026-01-27",9.99,10.867,9.63,10.56,4441300.0],["2026-01-28",10.5,10.97,10.08,10.48,3108400.0],["2026-01-29",10.67,10.93,9.64,10.39,2939000.0],["2026-01-30",10.19,10.88,9.49,9.64,2367900.0],["2026-02-02",9.5,10.46,9.42,10.07,2830000.0],["2026-02-03",10.33,11.29,10.281,11.15,4175400.0],["2026-02-04",11.2,11.57,9.23,9.27,4475400.0],["2026-02-05",8.73,9.15,8.32,8.52,3794400.0],["2026-02-06",8.91,9.68,8.82,9.5,2589000.0],["2026-02-09",9.5,10.3,9.5,9.52,2970500.0],["2026-02-10",9.54,9.91,8.87,9.72,2056500.0],["2026-02-11",10.0,10.48,9.12,9.61,1918200.0],["2026-02-12",9.76,10.39,9.46,9.62,3476800.0],["2026-02-13",9.54,10.342,9.3,9.75,1897200.0],["2026-02-17",9.56,9.7,9.21,9.52,1753300.0],["2026-02-18",9.56,10.02,9.32,9.38,1475800.0],["2026-02-19",9.35,9.62,9.1,9.34,1331800.0],["2026-02-20",9.3,9.56,8.72,8.72,2159600.0],["2026-02-23",8.66,8.765,8.21,8.69,2214700.0],["2026-02-24",8.59,9.28,8.56,9.18,1378000.0],["2026-02-25",9.39,9.55,9.05,9.13,1137900.0],["2026-02-26",8.91,9.2,8.5,9.19,1505300.0],["2026-02-27",8.91,9.13,8.71,8.86,1227900.0],["2026-03-02",8.53,9.23,8.53,9.0,2131400.0],["2026-03-03",8.48,8.56,7.95,8.1,3044500.0],["2026-03-04",9.73,12.03,9.28,11.8,19042500.0],["2026-03-05",12.01,13.7,11.72,13.29,12420400.0],["2026-03-06",12.98,14.59,12.84,13.1,8005000.0],["2026-03-09",12.73,14.16,12.6,13.49,5254500.0],["2026-03-10",13.94,14.76,13.63,14.04,5130300.0],["2026-03-11",14.15,14.9,13.834,14.76,3819600.0],["2026-03-12",14.52,14.621,12.71,13.05,7331900.0],["2026-03-13",13.01,13.01,10.18,10.51,11127100.0],["2026-03-16",10.79,11.85,10.51,11.74,8482300.0],["2026-03-17",12.83,14.93,12.78,14.9,9681700.0],["2026-03-18",14.95,15.29,13.81,14.17,6164900.0],["2026-03-19",13.66,15.705,13.35,15.67,4382000.0],["2026-03-20",15.41,16.24,14.58,15.18,5350300.0],["2026-03-23",15.23,16.19,13.9,14.08,10062700.0],["2026-03-24",13.79,14.65,13.49,14.42,4479000.0],["2026-03-25",14.69,15.65,14.335,15.63,2925300.0],["2026-03-26",15.15,15.8,14.057,14.46,2622600.0],["2026-03-27",14.2,14.95,13.94,14.86,2816300.0],["2026-03-30",14.73,16.0,12.965,13.21,3592500.0],["2026-03-31",13.81,14.72,13.633,14.69,2320000.0],["2026-04-01",14.91,15.612,14.69,14.97,2863800.0],["2026-04-02",14.26,15.93,14.2,15.72,3139900.0],["2026-04-06",15.95,17.59,15.76,16.75,6046900.0],["2026-04-07",16.24,17.12,15.63,17.01,3596800.0],["2026-04-08",18.21,18.39,16.92,17.15,2566300.0],["2026-04-09",17.01,18.18,17.01,18.02,2970100.0],["2026-04-10",18.22,18.25,17.26,17.44,2481700.0],["2026-04-13",17.18,18.33,16.677,18.24,2660000.0],["2026-04-14",18.5,18.68,17.66,17.86,1694300.0],["2026-04-15",17.81,18.8,17.75,18.35,2517000.0],["2026-04-16",18.43,18.6,17.94,18.43,2413900.0],["2026-04-17",18.25,18.76,17.51,18.36,2761500.0],["2026-04-20",18.2,18.22,16.51,16.54,3456200.0],["2026-04-21",16.77,17.53,15.845,16.04,3058500.0],["2026-04-22",16.5,16.9,14.66,15.91,4344200.0],["2026-04-23",16.02,16.56,14.945,15.66,3346800.0],["2026-04-24",15.42,15.6,14.08,14.5,4161700.0],["2026-04-27",14.97,16.04,14.97,15.45,3938000.0],["2026-04-28",15.12,15.13,14.32,14.62,2128500.0],["2026-04-29",14.79,14.93,14.13,14.78,1860000.0],["2026-04-30",14.87,15.83,14.52,15.66,2263400.0],["2026-05-01",15.5,15.6,14.062,14.07,3243300.0],["2026-05-04",14.35,15.39,13.58,15.08,4177400.0],["2026-05-05",15.4,15.8,14.92,15.46,2174000.0],["2026-05-06",15.47,15.71,14.742,15.55,2051900.0],["2026-05-07",15.67,16.0,14.42,14.84,2673800.0],["2026-05-08",15.0,15.0,14.201,14.54,2546100.0],["2026-05-11",16.7,18.99,15.56,18.91,9219700.0],["2026-05-12",18.45,19.82,17.65,19.75,5019400.0],["2026-05-13",20.06,20.75,18.575,19.35,4756000.0],["2026-05-14",19.36,21.36,19.1,21.22,3659300.0],["2026-05-15",18.89,22.03,18.725,21.85,12778700.0],["2026-05-18",21.97,21.97,19.33,20.15,5707700.0],["2026-05-19",19.76,20.63,18.37,19.59,4202300.0],["2026-05-20",19.83,20.23,18.74,19.17,2395600.0],["2026-05-21",18.75,20.6,18.75,20.54,2528500.0],["2026-05-22",20.26,20.43,18.875,19.04,3251700.0],["2026-05-26",19.39,19.99,18.423,19.65,4223300.0],["2026-05-27",19.6,20.03,18.6,19.4,3388000.0],["2026-05-28",19.4,20.33,18.75,19.18,2805200.0],["2026-05-29",19.13,19.18,17.77,18.45,5568700.0],["2026-06-01",18.35,18.7,16.99,17.01,4116900.0],["2026-06-02",17.4,18.54,17.35,18.04,3220500.0],["2026-06-03",17.89,18.2,16.86,17.68,2432500.0],["2026-06-04",16.87,18.79,16.85,18.64,2667300.0],["2026-06-05",17.94,18.38,15.96,16.36,2870000.0],["2026-06-08",16.97,17.39,15.865,15.88,2168800.0],["2026-06-09",15.98,16.55,14.662,15.49,2583900.0],["2026-06-10",15.18,16.13,14.62,14.64,2220600.0],["2026-06-11",15.05,16.014,14.98,15.86,2108400.0],["2026-06-12",15.84,16.52,15.77,16.08,2151500.0],["2026-06-15",16.57,16.901,15.96,16.33,2431000.0],["2026-06-16",16.04,17.36,15.95,16.63,2714800.0],["2026-06-17",16.79,18.04,16.788,17.16,2746300.0],["2026-06-18",17.41,18.12,16.84,17.38,3640900.0],["2026-06-22",17.41,17.94,17.05,17.76,1635500.0],["2026-06-23",16.61,17.265,15.88,15.9,2662000.0],["2026-06-24",15.82,15.82,14.15,14.42,4986300.0],["2026-06-25",14.8,14.91,13.92,14.88,3584900.0],["2026-06-26",14.5,14.6,13.86,14.45,22434000.0],["2026-06-29",14.38,14.53,13.625,14.11,3220300.0],["2026-06-30",14.45,14.64,13.96,14.1,3200300.0],["2026-07-01",13.66,13.74,12.621,12.74,4273400.0],["2026-07-02",12.85,12.88,11.23,11.74,5202200.0],["2026-07-06",11.65,12.06,11.245,11.32,4105285.248325],["2026-07-07",11.05,11.15,10.46,10.73,4546811.445682],["2026-07-08",10.27,10.79,10.27,10.77,3382814.720739],["2026-07-09",11.1,11.62,11.02,11.46,3897965.865867],["2026-07-10",11.34,11.755,10.975,11.7,4264033.538836],["2026-07-13",12.33,12.39,10.87,10.93,3576730.652949],["2026-07-14",11.28,11.31,10.837,11.09,2732639.665279],["2026-07-15",11.03,11.2299,10.51,10.9,2656364.940945],["2026-07-16",10.65,10.9446,9.96,10.03,4948706.663231],["2026-07-17",9.78,10.035,9.45,9.89,4807027.17683],["2026-07-20",9.96,10.53,9.78,10.33,2657818.088022],["2026-07-21",10.68,10.86,10.505,10.86,1770633.049215],["2026-07-22",10.53,10.94,10.53,10.69,1842527.155723],["2026-07-23",10.58,11.11,10.53,11.01,2082969.028578],["2026-07-24",10.8,10.82,9.61,9.62,3057655.623089],["2026-07-27",9.71,9.9286,9.05,9.4,3055909.019303],["2026-07-28",9.19,9.26,8.35,8.83,4143223.962058],["2026-07-29",8.78,8.96,7.93,7.94,3554316.201515],["2026-07-30",8.41,9.66,8.355,9.47,5283225.074306],["2026-07-31",9.76,9.91,9.06,9.32,3594033.819015],["2026-08-03",9.04,9.735,8.86,9.52,3002183.28693],["2026-08-04",9.88,10.38,9.77,10.14,3059364.56724],["2026-08-05",10.05,10.32,9.51,9.52,1998419.71465],["2026-08-06",9.35,9.76,9.06,9.38,1586161.056696],["2026-08-07",9.68,9.93,9.07,9.37,2261896.085928],["2026-08-10",9.47,9.62,9.075,9.125,1033074.042154],["2026-08-11",11.86,12.08,9,9.19,20203939.022501],["2026-08-12",9.42,10.2,9.27,9.77,9949336.420756],["2026-08-13",9.71,10.2121,9.27,9.35,7642949.772474],["2026-08-14",9.6,10.6,9.6,10.29,7478466.007773]]}