{"t":"BZUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-05-20",10.0,10.0,10.0,10.0,0.0],["2015-05-21",10.25,10.89,9.23,10.44,9553400.0],["2015-05-22",10.8,11.22,10.5,11.08,2806600.0],["2015-05-26",11.4,13.7,11.2,12.78,4898900.0],["2015-05-27",13.58,14.77,12.05,12.24,4104300.0],["2015-05-28",11.84,12.39,11.4,11.88,1768000.0],["2015-05-29",12.06,12.45,11.88,12.22,831000.0],["2015-06-01",12.39,13.09,11.37,11.49,1686600.0],["2015-06-02",11.82,11.89,11.12,11.34,818500.0],["2015-06-03",11.17,11.39,10.88,10.91,1128200.0],["2015-06-04",10.65,11.34,10.61,10.76,1058400.0],["2015-06-05",10.78,11.2,10.709,10.96,791100.0],["2015-06-08",11.24,12.09,11.05,11.85,1392900.0],["2015-06-09",11.85,11.87,11.25,11.37,477400.0],["2015-06-10",11.31,11.74,11.31,11.59,385900.0],["2015-06-11",11.65,11.99,11.6,11.85,623400.0],["2015-06-12",11.7,12.7,11.51,12.48,1344600.0],["2015-06-15",12.2,12.47,11.7,11.84,1092100.0],["2015-06-16",11.66,12.0,11.4,11.93,562300.0],["2015-06-17",11.97,12.35,11.78,11.89,790600.0],["2015-06-18",12.4,12.5,11.86,12.09,1439000.0],["2015-06-19",11.99,12.05,11.65,11.77,601500.0],["2015-06-22",11.82,11.84,11.5,11.62,568900.0],["2015-06-23",11.56,11.82,11.4,11.75,567400.0],["2015-06-24",11.75,12.05,11.53,11.71,1070700.0],["2015-06-25",11.69,11.69,11.31,11.44,473900.0],["2015-06-26",11.2,11.39,10.32,11.06,906700.0],["2015-06-29",10.52,10.8,9.95,10.12,1113000.0],["2015-06-30",10.48,10.8,10.4,10.77,464000.0],["2015-07-01",10.6,10.6,10.299,10.31,393400.0],["2015-07-02",10.27,10.5,10.05,10.23,374400.0],["2015-07-06",9.99,10.0,9.54,9.55,553700.0],["2015-07-07",9.37,9.55,7.05,7.425,3467800.0],["2015-07-08",6.66,7.565,6.65,7.16,1172000.0],["2015-07-09",8.1,8.45,8.01,8.13,1115500.0],["2015-07-10",8.84,8.94,8.15,8.33,693000.0],["2015-07-13",8.35,8.59,8.15,8.15,453900.0],["2015-07-14",8.1,8.16,7.8,8.09,397200.0],["2015-07-15",7.99,8.04,7.67,7.67,409800.0],["2015-07-16",7.7,7.85,7.46,7.47,397600.0],["2015-07-17",7.55,7.74,7.53,7.67,318200.0],["2015-07-20",7.67,7.719,7.3,7.36,480500.0],["2015-07-21",7.51,7.79,7.4,7.75,224900.0],["2015-07-22",7.9,9.0,7.9,8.97,1261500.0],["2015-07-23",9.0,9.44,8.65,8.68,587500.0],["2015-07-24",8.72,8.81,7.92,8.13,759000.0],["2015-07-27",7.6,8.819,7.47,8.79,889700.0],["2015-07-28",8.78,8.78,8.26,8.37,626100.0],["2015-07-29",8.42,8.698,8.26,8.53,393700.0],["2015-07-30",8.48,8.48,8.19,8.35,326300.0],["2015-07-31",8.41,8.51,8.31,8.31,213000.0],["2015-08-03",8.26,8.62,8.17,8.38,273700.0],["2015-08-04",8.35,8.52,8.3,8.4,139000.0],["2015-08-05",8.31,8.65,8.31,8.41,231800.0],["2015-08-06",8.5,8.5,8.13,8.19,144900.0],["2015-08-07",8.27,8.5,8.21,8.28,156600.0],["2015-08-10",8.38,8.64,8.28,8.55,243300.0],["2015-08-11",8.5,8.6,8.2,8.24,645600.0],["2015-08-12",7.65,8.1,7.48,8.09,357200.0],["2015-08-13",8.04,8.07,7.61,7.7,253300.0],["2015-08-14",7.74,8.0,7.57,7.73,176200.0],["2015-08-17",7.69,7.83,7.67,7.74,64300.0],["2015-08-18",7.7,7.92,7.57,7.87,267200.0],["2015-08-19",8.49,8.49,6.88,6.9,1680600.0],["2015-08-20",6.88,6.88,6.01,6.02,925400.0],["2015-08-21",5.96,5.96,5.545,5.65,636500.0],["2015-08-24",4.0,5.19,4.0,4.69,1028300.0],["2015-08-25",5.1,5.18,4.51,4.66,942600.0],["2015-08-26",4.7,4.8,4.4,4.69,369200.0],["2015-08-27",4.79,5.18,4.79,5.18,599300.0],["2015-08-28",5.11,5.56,5.06,5.28,441800.0],["2015-08-31",5.21,5.296,5.06,5.12,203800.0],["2015-09-01",4.95,5.13,4.8,4.89,202300.0],["2015-09-02",4.94,4.99,4.84,4.94,104100.0],["2015-09-03",4.99,5.61,4.9,5.28,613300.0],["2015-09-04",5.18,5.37,5.02,5.15,245300.0],["2015-09-08",5.3,5.38,5.3,5.34,143700.0],["2015-09-09",5.46,5.49,5.03,5.1,252400.0],["2015-09-10",5.1,5.22,5.0,5.11,76900.0],["2015-09-11",5.05,5.12,5.03,5.09,86900.0],["2015-09-14",5.08,5.21,4.95,4.99,54800.0],["2015-09-15",4.99,5.1,4.97,5.08,293200.0],["2015-09-16",5.13,5.3,5.08,5.29,172000.0],["2015-09-17",5.34,5.45,5.2,5.35,145400.0],["2015-09-18",5.26,5.45,5.26,5.43,110000.0],["2015-09-21",5.46,5.46,5.1,5.15,110500.0],["2015-09-22",5.05,5.39,5.0,5.19,129300.0],["2015-09-23",5.2,5.245,4.92,4.96,128000.0],["2015-09-24",4.9,5.11,4.85,5.11,121300.0],["2015-09-25",5.16,5.17,4.92,5.03,103000.0],["2015-09-28",4.96,5.16,4.75,4.8,183300.0],["2015-09-29",4.8,4.9,4.7,4.8,104300.0],["2015-09-30",4.85,5.12,4.72,4.82,122200.0],["2015-10-01",4.76,4.922,4.55,4.64,118800.0],["2015-10-02",4.58,5.29,4.5,5.25,626800.0],["2015-10-05",5.31,5.36,5.15,5.22,202200.0],["2015-10-06",5.25,5.34,5.16,5.29,84900.0],["2015-10-07",5.35,5.88,5.27,5.82,459800.0],["2015-10-08",5.86,5.86,5.42,5.72,264600.0],["2015-10-09",5.78,5.78,5.321,5.49,166200.0],["2015-10-12",5.58,5.66,5.32,5.51,98000.0],["2015-10-13",5.52,5.78,5.32,5.66,139800.0],["2015-10-14",5.68,5.681,5.32,5.42,128200.0],["2015-10-15",5.49,5.95,5.36,5.8,281100.0],["2015-10-16",5.84,6.04,5.67,5.94,221700.0],["2015-10-19",5.93,5.94,5.71,5.82,170300.0],["2015-10-20",5.87,6.37,5.87,6.1,189500.0],["2015-10-21",6.06,6.22,5.85,5.94,175000.0],["2015-10-22",5.96,6.74,5.96,6.13,250300.0],["2015-10-23",6.2,6.66,6.14,6.53,351200.0],["2015-10-26",6.6,7.94,6.6,7.54,1261500.0],["2015-10-27",8.0,8.09,7.1,7.33,627100.0],["2015-10-28",7.31,7.9,7.2,7.82,585500.0],["2015-10-29",7.8,8.44,7.6,8.3,694400.0],["2015-10-30",8.38,8.65,8.05,8.64,437500.0],["2015-11-02",8.54,8.57,8.21,8.35,370700.0],["2015-11-03",8.17,8.43,8.0,8.09,239700.0],["2015-11-04",8.22,8.24,7.7,7.85,248800.0],["2015-11-05",7.81,7.97,7.31,7.45,519700.0],["2015-11-06",7.5,7.52,7.0,7.3,562600.0],["2015-11-09",7.21,7.53,7.1,7.31,283900.0],["2015-11-10",7.19,7.36,6.61,6.93,383600.0],["2015-11-11",6.93,7.05,6.61,6.82,186100.0],["2015-11-12",6.26,7.18,6.161,7.0,293500.0],["2015-11-13",6.8,7.1,6.09,6.13,504500.0],["2015-11-16",6.08,6.5,6.05,6.35,141800.0],["2015-11-17",6.53,6.72,6.42,6.69,204000.0],["2015-11-18",6.89,6.89,6.41,6.78,171600.0],["2015-11-19",6.8,7.08,6.67,6.87,188400.0],["2015-11-20",6.97,7.74,6.81,7.6,361800.0],["2015-11-23",7.83,8.17,7.58,7.97,526800.0],["2015-11-24",8.44,9.0,8.11,8.88,2044300.0],["2015-11-25",9.0,9.89,8.72,9.5,1564100.0],["2015-11-27",9.16,9.19,8.0,8.79,861300.0],["2015-11-30",8.37,8.71,7.76,7.81,776100.0],["2015-12-01",7.8,8.34,7.8,8.19,290300.0],["2015-12-02",8.23,8.34,8.0,8.11,227800.0],["2015-12-03",8.23,8.23,7.6,7.78,251400.0],["2015-12-04",7.87,7.98,7.66,7.91,197900.0],["2015-12-07",7.78,7.825,7.58,7.66,154000.0],["2015-12-08",7.46,8.12,7.37,8.11,299400.0],["2015-12-09",8.29,8.525,7.78,8.05,551600.0],["2015-12-10",8.2,8.55,7.72,8.43,315900.0],["2015-12-11",8.2,8.312,7.87,8.05,388200.0],["2015-12-14",8.0,8.265,7.9,8.05,128200.0],["2015-12-15",8.15,8.5,8.06,8.43,414100.0],["2015-12-16",8.5,8.66,8.292,8.63,364300.0],["2015-12-17",8.59,8.94,8.52,8.57,277500.0],["2015-12-18",8.78,8.98,8.7,8.86,416600.0],["2015-12-21",9.0,9.0,8.65,8.72,208800.0],["2015-12-22",8.87,8.88,8.65,8.82,103400.0],["2015-12-23",8.7,8.82,8.24,8.41,531700.0],["2015-12-24",8.45,8.75,8.31,8.56,153000.0],["2015-12-28",8.67,8.85,8.3,8.37,133900.0],["2015-12-29",8.21,8.37,7.75,8.16,371200.0],["2015-12-30",8.1,8.25,8.1,8.21,170100.0],["2015-12-31",8.12,8.49,8.12,8.21,213200.0],["2016-01-04",7.85,7.88,7.34,7.47,522500.0],["2016-01-05",7.48,7.69,7.39,7.55,239600.0],["2016-01-06",7.55,7.75,7.41,7.52,216200.0],["2016-01-07",7.11,7.29,6.76,6.77,762900.0],["2016-01-08",7.0,7.18,6.68,6.75,378100.0],["2016-01-11",6.76,6.867,6.5,6.51,499200.0],["2016-01-12",6.66,6.817,6.5,6.72,165300.0],["2016-01-13",6.77,7.0,6.51,6.53,215100.0],["2016-01-14",6.67,7.05,6.37,6.94,217200.0],["2016-01-15",6.57,6.74,6.4,6.53,250000.0],["2016-01-19",6.71,6.8,6.4,6.46,311400.0],["2016-01-20",6.29,6.35,5.91,6.14,476900.0],["2016-01-21",6.24,6.7,5.97,6.47,341300.0],["2016-01-22",6.75,6.87,6.6,6.73,248300.0],["2016-01-25",6.78,6.99,6.62,6.7,306900.0],["2016-01-26",6.68,6.68,6.33,6.4,280900.0],["2016-01-27",6.32,6.43,6.21,6.25,282200.0],["2016-01-28",6.32,6.567,6.3,6.49,360700.0],["2016-01-29",6.5,6.79,6.47,6.6,196100.0],["2016-02-01",6.5,6.65,6.4,6.475,180600.0],["2016-02-02",6.43,6.53,6.31,6.36,169000.0],["2016-02-03",6.38,6.52,6.1,6.23,259400.0],["2016-02-04",6.18,6.265,6.015,6.03,342000.0],["2016-02-05",6.0,6.13,5.828,5.96,182200.0],["2016-02-08",5.9,5.9,5.31,5.35,165000.0],["2016-02-09",5.26,5.55,5.26,5.36,112700.0],["2016-02-10",5.42,5.58,5.4,5.42,69200.0],["2016-02-11",5.0,5.27,5.0,5.08,116800.0],["2016-02-12",5.25,5.35,4.83,4.91,255800.0],["2016-02-16",5.89,5.99,5.1,5.17,761100.0],["2016-02-17",5.41,5.47,5.09,5.4,246000.0],["2016-02-18",5.48,5.68,5.24,5.67,189600.0],["2016-02-19",5.6,5.7,5.55,5.66,68700.0],["2016-02-22",5.72,6.07,5.72,6.01,207200.0],["2016-02-23",6.0,6.21,5.93,6.02,145500.0],["2016-02-24",5.88,5.9,5.41,5.68,278600.0],["2016-02-25",5.61,5.78,5.46,5.78,52300.0],["2016-02-26",5.79,6.23,5.79,6.02,178200.0],["2016-02-29",6.04,6.15,5.88,5.9,126600.0],["2016-03-01",6.03,6.3,5.71,5.9,239100.0],["2016-03-02",5.98,5.98,5.65,5.67,155700.0],["2016-03-03",5.63,5.65,5.35,5.39,238900.0],["2016-03-04",5.5,6.1,5.42,5.89,389000.0],["2016-03-07",5.81,6.1,5.81,5.95,212400.0],["2016-03-08",5.93,5.99,5.75,5.8,163800.0],["2016-03-09",5.8,5.97,5.79,5.95,115500.0],["2016-03-10",5.97,5.99,5.6,5.72,124300.0],["2016-03-11",5.82,5.88,5.73,5.88,75700.0],["2016-03-14",5.84,5.95,5.82,5.88,137800.0],["2016-03-15",5.82,5.82,5.61,5.69,86000.0],["2016-03-16",5.69,5.8,5.6,5.75,68200.0],["2016-03-17",5.69,5.88,5.65,5.78,71200.0],["2016-03-18",5.82,5.99,5.765,5.85,173900.0],["2016-03-21",6.1,6.2,5.99,6.07,315900.0],["2016-03-22",6.08,6.15,5.91,6.02,256400.0],["2016-03-23",6.02,6.07,5.76,5.84,98200.0],["2016-03-24",5.93,5.93,5.74,5.84,121300.0],["2016-03-28",5.74,5.83,5.6,5.68,156800.0],["2016-03-29",5.69,5.75,5.5,5.7,119100.0],["2016-03-30",5.81,6.0,5.81,5.89,188100.0],["2016-03-31",5.81,6.0,5.81,5.84,158400.0],["2016-04-01",5.74,5.92,5.72,5.75,59300.0],["2016-04-04",5.75,5.9,5.69,5.8,187800.0],["2016-04-05",5.74,5.87,5.62,5.63,122300.0],["2016-04-06",5.69,6.17,5.69,6.16,287300.0],["2016-04-07",6.18,6.28,6.0,6.16,216300.0],["2016-04-08",6.24,6.365,6.15,6.28,106700.0],["2016-04-11",6.4,6.5,6.15,6.15,151900.0],["2016-04-12",6.11,6.27,6.1,6.2,56700.0],["2016-04-13",6.26,6.49,6.21,6.39,146900.0],["2016-04-14",6.36,6.45,6.22,6.38,49200.0],["2016-04-15",6.419,6.5,6.34,6.48,74300.0],["2016-04-18",6.43,6.49,6.359,6.41,35000.0],["2016-04-19",6.41,6.41,6.23,6.37,73100.0],["2016-04-20",6.34,6.4,6.219,6.32,101100.0],["2016-04-21",6.35,6.35,6.227,6.29,39500.0],["2016-04-22",6.33,6.35,6.1,6.2,197500.0],["2016-04-25",6.21,6.21,5.81,5.83,101400.0],["2016-04-26",5.83,6.09,5.81,6.08,93700.0],["2016-04-27",5.855,5.95,5.84,5.9,21600.0],["2016-04-28",5.92,6.03,5.86,5.98,46600.0],["2016-04-29",5.93,5.93,5.715,5.78,42400.0],["2016-05-02",5.76,5.92,5.68,5.72,48300.0],["2016-05-03",5.68,5.78,5.625,5.69,66400.0],["2016-05-04",5.68,5.84,5.55,5.76,77400.0],["2016-05-05",5.86,5.87,5.62,5.68,107100.0],["2016-05-06",5.68,5.92,5.61,5.69,46200.0],["2016-05-09",5.63,5.65,5.37,5.44,88500.0],["2016-05-10",5.49,5.887,5.49,5.78,63100.0],["2016-05-11",5.74,5.76,5.457,5.59,48100.0],["2016-05-12",5.63,5.73,5.44,5.47,74000.0],["2016-05-13",5.48,5.66,5.48,5.55,50800.0],["2016-05-16",5.59,5.69,5.49,5.49,38800.0],["2016-05-17",5.46,5.67,5.42,5.42,38800.0],["2016-05-18",5.42,5.66,5.193,5.66,215300.0],["2016-05-19",5.59,5.73,5.43,5.57,172900.0],["2016-05-20",5.64,5.8,5.53,5.73,280900.0],["2016-05-23",6.0,6.15,5.737,5.89,476300.0],["2016-05-24",5.9,5.98,5.75,5.91,153600.0],["2016-05-25",5.96,5.96,5.74,5.75,63100.0],["2016-05-26",5.78,5.95,5.78,5.94,107700.0],["2016-05-27",5.95,6.1,5.94,6.04,118900.0],["2016-05-31",6.04,6.45,6.0,6.42,438900.0],["2016-06-01",6.33,6.35,6.1,6.15,74600.0],["2016-06-02",6.18,6.3,6.07,6.3,176600.0],["2016-06-03",6.25,6.38,6.09,6.16,82700.0],["2016-06-06",6.22,6.7,6.21,6.68,322400.0],["2016-06-07",6.41,7.0,6.41,6.85,387900.0],["2016-06-08",6.8,7.18,6.75,7.15,420800.0],["2016-06-09",7.15,7.28,6.76,6.83,343700.0],["2016-06-10",6.73,7.05,6.5,6.59,209700.0],["2016-06-13",6.54,7.18,6.5,7.17,364900.0],["2016-06-14",7.07,7.28,6.77,6.89,170200.0],["2016-06-15",6.99,7.28,6.94,7.02,324400.0],["2016-06-16",6.96,7.18,6.75,6.95,156300.0],["2016-06-17",6.9,7.01,6.82,6.83,190100.0],["2016-06-20",7.0,7.12,6.83,6.92,129300.0],["2016-06-21",6.97,7.09,6.8,6.93,194900.0],["2016-06-22",6.849,7.08,6.83,6.89,107400.0],["2016-06-23",6.92,7.09,6.91,6.98,95700.0],["2016-06-24",6.63,6.77,6.32,6.39,198900.0],["2016-06-27",6.4,6.47,6.019,6.16,158400.0],["2016-06-28",6.17,6.415,6.17,6.33,88000.0],["2016-06-29",6.41,6.5,6.36,6.41,38300.0],["2016-06-30",6.3,6.5,6.214,6.49,49900.0],["2016-07-01",6.51,6.83,6.51,6.65,94000.0],["2016-07-05",6.54,6.54,6.17,6.32,149800.0],["2016-07-06",6.536,6.536,6.05,6.4,143200.0],["2016-07-07",6.39,6.88,6.39,6.75,112100.0],["2016-07-08",6.81,6.92,6.71,6.77,83900.0],["2016-07-11",6.83,7.05,6.81,7.0,235900.0],["2016-07-12",7.05,7.11,6.94,6.99,116800.0],["2016-07-13",7.04,7.09,6.86,6.9,111800.0],["2016-07-14",6.98,7.07,6.95,7.0,99700.0],["2016-07-15",7.05,7.05,6.89,6.93,43000.0],["2016-07-18",6.85,7.47,6.85,7.26,596600.0],["2016-07-19",7.24,7.56,7.22,7.49,271100.0],["2016-07-20",7.58,7.77,7.36,7.49,181800.0],["2016-07-21",7.53,7.555,7.02,7.09,179400.0],["2016-07-22",7.08,7.28,7.05,7.2,77900.0],["2016-07-25",7.24,7.35,7.08,7.14,81700.0],["2016-07-26",7.19,7.43,7.17,7.28,110100.0],["2016-07-27",7.25,7.44,7.25,7.34,95700.0],["2016-07-28",7.37,7.48,7.21,7.29,61000.0],["2016-07-29",7.3,7.32,6.85,7.07,188400.0],["2016-08-01",7.12,7.74,7.11,7.42,626600.0],["2016-08-02",7.7,8.61,7.63,8.59,894400.0],["2016-08-03",8.76,8.76,8.01,8.37,484400.0],["2016-08-04",8.5,8.79,7.65,7.88,458500.0],["2016-08-05",8.0,8.23,7.87,8.21,288700.0],["2016-08-08",8.15,8.21,7.77,7.82,306900.0],["2016-08-09",7.8,8.21,7.8,8.15,284300.0],["2016-08-10",8.2,8.66,8.133,8.61,477900.0],["2016-08-11",8.78,9.64,8.78,9.43,1587300.0],["2016-08-12",9.23,9.64,9.02,9.43,613400.0],["2016-08-15",9.6,9.97,9.25,9.9,750100.0],["2016-08-16",9.86,9.93,9.32,9.6,300400.0],["2016-08-17",9.7,9.8,9.4,9.57,169400.0],["2016-08-18",9.5,9.5,9.2,9.34,183700.0],["2016-08-19",9.39,9.667,9.307,9.51,226800.0],["2016-08-22",9.57,9.57,9.37,9.5,152300.0],["2016-08-23",9.63,10.55,9.57,10.48,961800.0],["2016-08-24",10.31,10.44,9.83,10.2,541300.0],["2016-08-25",10.25,11.78,10.0,11.58,1328700.0],["2016-08-26",11.55,11.66,11.104,11.22,484400.0],["2016-08-29",11.41,12.85,11.22,12.65,1655700.0],["2016-08-30",12.9,13.97,12.896,13.43,1443300.0],["2016-08-31",13.67,13.97,12.0,13.19,1285800.0],["2016-09-01",13.4,13.835,12.92,13.45,548800.0],["2016-09-02",13.5,14.8,13.44,14.61,1531200.0],["2016-09-06",14.51,15.59,13.84,14.17,1465100.0],["2016-09-07",14.3,14.4,13.36,13.95,853500.0],["2016-09-08",13.89,13.98,13.5,13.82,339500.0],["2016-09-09",13.92,14.5,12.901,13.15,827200.0],["2016-09-12",12.81,13.98,12.26,13.67,796700.0],["2016-09-13",13.48,13.78,13.09,13.41,439200.0],["2016-09-14",13.36,14.24,13.265,14.08,553000.0],["2016-09-15",14.16,14.54,14.01,14.43,452600.0],["2016-09-16",14.48,15.68,14.02,15.63,2117800.0],["2016-09-19",15.75,15.96,14.85,15.21,984100.0],["2016-09-20",15.25,15.25,14.91,14.98,504500.0],["2016-09-21",15.41,15.74,15.19,15.4,549400.0],["2016-09-22",15.54,15.65,15.22,15.49,416500.0],["2016-09-23",15.54,15.54,15.25,15.41,252200.0],["2016-09-26",15.2,15.28,14.55,14.99,244600.0],["2016-09-27",15.01,15.29,14.65,15.23,405600.0],["2016-09-28",15.23,15.658,14.75,15.365,612600.0],["2016-09-29",15.21,15.58,15.0,15.31,405500.0],["2016-09-30",15.3,15.52,15.01,15.09,337700.0],["2016-10-03",15.03,16.62,14.74,16.15,1073700.0],["2016-10-04",16.31,16.58,15.715,16.42,639600.0],["2016-10-05",16.43,17.76,16.42,17.19,1011000.0],["2016-10-06",17.22,17.5,16.87,17.2,381000.0],["2016-10-07",17.28,17.33,16.88,17.08,310200.0],["2016-10-10",17.03,18.61,17.03,18.5,630200.0],["2016-10-11",18.43,18.44,16.85,17.12,935700.0],["2016-10-12",17.2,17.43,16.91,17.11,318100.0],["2016-10-13",16.81,16.836,15.28,15.435,1158400.0],["2016-10-14",15.59,16.1,14.9,14.955,833700.0],["2016-10-17",14.76,15.32,14.28,15.04,430400.0],["2016-10-18",15.42,15.7,15.1,15.11,407000.0],["2016-10-19",15.12,15.25,15.0,15.16,191200.0],["2016-10-20",15.04,15.2,14.91,14.92,256000.0],["2016-10-21",14.83,15.43,14.45,15.15,572000.0],["2016-10-24",15.2,15.5,14.92,15.12,272500.0],["2016-10-25",15.18,15.34,15.0,15.05,259300.0],["2016-10-26",15.04,15.22,14.71,14.93,186600.0],["2016-10-27",15.01,15.05,14.4,14.48,312100.0],["2016-10-28",14.42,14.72,14.31,14.32,363300.0],["2016-10-31",14.31,14.31,12.8,13.24,756000.0],["2016-11-01",12.98,13.54,12.98,13.26,303500.0],["2016-11-02",13.57,13.7,12.82,12.92,327200.0],["2016-11-03",12.76,13.2,12.7,13.0,220300.0],["2016-11-04",12.87,13.6,12.87,13.49,325900.0],["2016-11-07",13.72,14.48,13.69,14.43,361900.0],["2016-11-08",14.44,15.18,14.31,14.95,522800.0],["2016-11-09",13.22,15.136,13.22,14.81,658800.0],["2016-11-10",14.9,15.2,14.15,14.39,401100.0],["2016-11-11",14.21,15.249,14.05,15.13,402200.0],["2016-11-14",15.32,16.18,15.22,15.88,647200.0],["2016-11-15",16.12,16.921,16.024,16.69,687300.0],["2016-11-16",16.5,16.5,15.01,16.05,750500.0],["2016-11-17",16.0,16.2,15.69,16.02,317000.0],["2016-11-18",16.0,16.11,15.39,15.61,291500.0],["2016-11-21",15.64,16.27,15.61,15.98,618000.0],["2016-11-22",16.0,16.05,15.56,15.99,375000.0],["2016-11-23",16.09,16.68,15.66,16.2,405700.0],["2016-11-25",16.26,16.29,15.85,16.01,327200.0],["2016-11-28",15.74,15.74,15.01,15.26,847500.0],["2016-11-29",15.31,15.44,15.1,15.35,434600.0],["2016-11-30",15.5,15.62,15.07,15.09,201700.0],["2016-12-01",15.09,15.35,14.02,14.125,747200.0],["2016-12-02",14.1,14.49,13.75,14.18,385800.0],["2016-12-05",14.05,14.15,13.53,13.58,310100.0],["2016-12-06",13.4,13.71,12.82,12.88,492700.0],["2016-12-07",12.8,13.59,12.8,12.97,587300.0],["2016-12-08",12.29,12.65,11.9,12.52,2894200.0],["2016-12-09",12.53,12.65,12.0,12.23,867100.0],["2016-12-12",12.18,12.27,11.45,11.83,589600.0],["2016-12-13",11.87,12.22,11.86,12.02,569100.0],["2016-12-14",12.05,12.26,11.76,12.25,481700.0],["2016-12-15",12.22,12.5,12.18,12.36,539600.0],["2016-12-16",12.44,12.84,12.24,12.76,928000.0],["2016-12-19",12.92,12.97,12.315,12.39,492200.0],["2016-12-20",12.5,12.68,12.07,12.35,313500.0],["2016-12-21",12.26,12.429,12.14,12.25,269000.0],["2016-12-22",12.25,12.4,11.98,12.07,806900.0],["2016-12-23",11.99,12.1,11.84,11.93,219400.0],["2016-12-27",11.89,11.89,11.56,11.6,191400.0],["2016-12-28",11.54,11.75,11.3,11.42,310900.0],["2016-12-29",11.4,11.51,10.87,11.17,797600.0],["2016-12-30",11.3,12.13,11.18,12.07,537300.0],["2017-01-03",12.05,12.1,11.22,11.4,500800.0],["2017-01-04",11.53,11.61,11.09,11.3,778200.0],["2017-01-05",11.32,11.8,11.07,11.6,645100.0],["2017-01-06",11.56,11.73,11.17,11.68,270000.0],["2017-01-09",11.71,11.95,11.43,11.68,321600.0],["2017-01-10",11.92,13.37,11.92,13.13,1233300.0],["2017-01-11",13.12,14.03,13.12,13.61,860300.0],["2017-01-12",13.55,13.9,13.39,13.8,572400.0],["2017-01-13",13.8,14.05,13.58,13.94,176300.0],["2017-01-17",13.89,13.98,13.203,13.41,326500.0],["2017-01-18",13.42,13.54,13.04,13.36,309700.0],["2017-01-19",13.41,13.76,13.38,13.58,302100.0],["2017-01-20",13.65,13.8,13.5,13.63,450300.0],["2017-01-23",13.62,13.86,13.38,13.56,547900.0],["2017-01-24",13.97,14.36,13.69,13.9,474400.0],["2017-01-25",13.99,14.3,13.71,13.92,451400.0],["2017-01-26",13.93,13.93,13.32,13.32,353400.0],["2017-01-27",13.37,13.61,13.02,13.4,400900.0],["2017-01-30",13.35,13.41,13.13,13.17,211600.0],["2017-01-31",13.09,13.186,12.83,13.11,161600.0],["2017-02-01",13.22,13.45,13.08,13.2,91700.0],["2017-02-02",13.23,13.37,13.09,13.14,119100.0],["2017-02-03",13.2,13.8,13.08,13.57,229500.0],["2017-02-06",13.64,14.36,13.54,14.25,331800.0],["2017-02-07",14.2,15.0,14.12,14.38,723700.0],["2017-02-08",14.46,14.91,13.82,14.45,843600.0],["2017-02-09",14.55,15.0,14.5,14.93,417400.0],["2017-02-10",14.44,15.4,14.44,15.01,502400.0],["2017-02-13",15.11,15.31,14.93,15.2,354400.0],["2017-02-14",15.27,15.47,15.04,15.38,432000.0],["2017-02-15",15.38,15.46,15.21,15.34,296500.0],["2017-02-16",15.35,15.59,15.2,15.45,429400.0],["2017-02-17",15.33,15.375,14.8,14.95,273300.0],["2017-02-21",14.98,16.2,14.98,15.89,1076400.0],["2017-02-22",16.0,16.19,14.673,15.42,2050600.0],["2017-02-23",15.41,15.41,13.93,14.18,843700.0],["2017-02-24",14.08,14.85,13.87,14.48,448900.0],["2017-02-27",14.48,14.52,14.15,14.35,131600.0],["2017-02-28",14.18,14.71,14.18,14.38,240200.0],["2017-03-01",14.39,14.78,14.26,14.54,350100.0],["2017-03-02",14.31,14.65,14.26,14.37,200800.0],["2017-03-03",14.37,14.49,13.97,14.04,232400.0],["2017-03-06",13.99,14.285,13.92,14.08,200600.0],["2017-03-07",13.97,14.87,13.97,14.75,270200.0],["2017-03-08",14.63,15.55,14.63,15.49,872100.0],["2017-03-09",15.29,15.94,15.2,15.47,681700.0],["2017-03-10",15.4,15.64,15.02,15.23,307300.0],["2017-03-13",15.41,15.84,15.065,15.41,353600.0],["2017-03-14",15.26,15.58,14.89,15.25,310500.0],["2017-03-15",15.19,15.88,15.02,15.61,376900.0],["2017-03-16",15.53,15.73,15.4,15.5,289300.0],["2017-03-17",15.7,15.75,15.03,15.19,622400.0],["2017-03-20",15.27,15.485,14.92,15.13,479600.0],["2017-03-21",15.1,15.23,14.04,14.1,530700.0],["2017-03-22",14.02,14.49,13.95,14.33,445400.0],["2017-03-23",14.2,15.25,14.2,14.83,591600.0],["2017-03-24",14.85,15.09,14.768,14.97,230600.0],["2017-03-27",14.72,15.0,14.48,14.93,133000.0],["2017-03-28",14.98,15.17,14.78,15.0,248300.0],["2017-03-29",14.92,14.997,14.5,14.89,400800.0],["2017-03-30",14.94,14.94,14.48,14.68,460300.0],["2017-03-31",14.65,15.15,14.56,14.94,400400.0],["2017-04-03",15.05,15.84,14.94,15.39,824900.0],["2017-04-04",15.38,15.76,14.5,14.91,751100.0],["2017-04-05",14.96,15.6,14.96,15.2,1218700.0],["2017-04-06",15.23,15.365,14.82,14.98,389700.0],["2017-04-07",15.04,16.155,14.926,15.56,1975000.0],["2017-04-10",15.72,16.9,15.72,16.86,2457000.0],["2017-04-11",16.86,17.58,16.45,16.71,1718600.0],["2017-04-12",16.8,17.239,15.8,15.81,1051300.0],["2017-04-13",15.73,15.84,14.905,14.98,1425700.0],["2017-04-17",15.02,15.17,14.21,14.6,900600.0],["2017-04-18",14.56,14.99,14.51,14.74,644400.0],["2017-04-19",14.73,15.32,14.62,15.0,678100.0],["2017-04-20",15.13,15.175,14.74,14.86,452700.0],["2017-04-21",14.85,15.0,14.675,14.96,362300.0],["2017-04-24",15.2,15.56,14.95,14.95,449300.0],["2017-04-25",15.12,15.32,15.0,15.21,759700.0],["2017-04-26",15.25,15.29,14.97,14.99,555300.0],["2017-04-27",15.19,15.25,14.96,15.04,687100.0],["2017-04-28",15.09,15.33,15.02,15.27,814600.0],["2017-05-01",15.36,16.37,15.227,16.34,1147100.0],["2017-05-02",16.35,17.55,16.12,16.23,2081100.0],["2017-05-03",16.22,16.29,15.55,15.78,700200.0],["2017-05-04",15.82,15.87,15.41,15.7,382900.0],["2017-05-05",15.76,17.98,15.76,17.66,1651900.0],["2017-05-08",17.72,18.268,17.556,17.64,658500.0],["2017-05-09",17.81,19.88,17.692,19.29,2918400.0],["2017-05-10",20.03,20.18,19.29,19.63,2043900.0],["2017-05-11",19.51,21.72,19.01,21.0,1995000.0],["2017-05-12",21.08,21.17,19.58,19.98,2639700.0],["2017-05-15",19.87,20.287,19.31,19.86,1581900.0],["2017-05-16",20.5,23.56,20.17,22.78,4657700.0],["2017-05-17",19.53,20.95,18.85,20.01,4663300.0],["2017-05-18",19.61,22.0,19.02,21.88,2941600.0],["2017-05-19",22.26,22.5,21.2,21.69,1490600.0],["2017-05-22",21.75,21.825,20.8,21.2,1588500.0],["2017-05-23",21.33,21.49,20.43,20.78,1521300.0],["2017-05-24",21.0,21.71,20.55,21.14,2221100.0],["2017-05-25",21.58,21.62,19.81,20.96,2205800.0],["2017-05-26",20.86,21.18,20.51,21.12,696100.0],["2017-05-30",21.01,21.1,20.76,21.06,1252600.0],["2017-05-31",20.81,21.02,20.23,20.55,1020100.0],["2017-06-01",20.34,20.912,20.05,20.62,926000.0],["2017-06-02",20.74,21.54,20.71,20.89,1906100.0],["2017-06-05",21.15,21.68,20.23,20.53,2267300.0],["2017-06-06",20.4,21.15,20.3,20.96,1193300.0],["2017-06-07",21.02,22.95,20.6,22.78,3309500.0],["2017-06-08",24.85,25.04,22.71,23.43,5378600.0],["2017-06-09",23.52,23.95,20.5,21.46,3982000.0],["2017-06-12",20.97,21.6,20.2,20.9,2233800.0],["2017-06-13",21.11,21.8,20.1,20.26,1609800.0],["2017-06-14",20.47,20.93,19.74,20.23,3049300.0],["2017-06-15",19.88,19.881,19.01,19.82,1764100.0],["2017-06-16",20.07,20.67,19.931,20.49,1544100.0],["2017-06-19",20.62,21.25,20.62,21.24,1278300.0],["2017-06-20",21.24,21.68,20.66,20.71,980700.0],["2017-06-21",20.75,21.62,20.73,21.56,1259600.0],["2017-06-22",21.31,22.22,21.01,21.94,1444800.0],["2017-06-23",21.92,23.32,21.92,23.05,1890000.0],["2017-06-26",23.2,23.65,22.31,22.67,1417200.0],["2017-06-27",22.58,22.59,22.1,22.18,1037200.0],["2017-06-28",22.31,22.4,21.29,22.38,1490900.0],["2017-06-29",22.31,22.54,21.39,21.9,1147700.0],["2017-06-30",21.84,22.67,21.59,22.17,1306000.0],["2017-07-03",22.23,23.25,22.12,22.53,770000.0],["2017-07-05",22.69,24.67,22.34,24.56,3061700.0],["2017-07-06",24.07,25.42,23.34,24.78,2279500.0],["2017-07-07",25.0,25.705,24.76,25.12,1542800.0],["2017-07-10",25.38,26.941,25.0,26.69,1540200.0],["2017-07-11",26.99,27.98,25.76,27.2,2165700.0],["2017-07-12",27.5,27.98,26.6,27.93,1645500.0],["2017-07-13",28.0,29.64,27.72,29.02,2266300.0],["2017-07-14",29.33,30.3,29.08,29.5,2394800.0],["2017-07-17",29.81,29.91,28.35,29.2,1736500.0],["2017-07-18",29.17,29.52,28.98,29.26,1338800.0],["2017-07-19",29.47,29.9,29.1,29.51,1102600.0],["2017-07-20",29.73,31.05,29.31,29.89,2393900.0],["2017-07-21",30.7,32.46,30.45,32.38,3551000.0],["2017-07-24",33.51,34.92,33.0,34.18,4822900.0],["2017-07-25",34.19,34.35,31.6,32.21,4395800.0],["2017-07-26",32.5,32.97,31.65,32.85,1809400.0],["2017-07-27",33.44,34.98,31.31,34.89,5507200.0],["2017-07-28",33.84,34.62,33.13,33.69,2547900.0],["2017-07-31",34.2,34.29,32.0,32.46,2339300.0],["2017-08-01",33.21,33.22,31.88,32.49,1825100.0],["2017-08-02",32.38,32.98,29.09,30.6,3359900.0],["2017-08-03",30.61,31.85,30.39,31.57,1567700.0],["2017-08-04",31.6,32.13,30.71,32.02,1828400.0],["2017-08-07",32.26,33.94,31.86,33.03,1922400.0],["2017-08-08",33.59,34.1,33.03,33.13,1798800.0],["2017-08-09",32.7,34.09,32.321,33.97,2010900.0],["2017-08-10",33.62,34.09,31.25,32.5,2485900.0],["2017-08-11",31.43,32.93,30.6,32.75,2143300.0],["2017-08-14",32.86,33.049,31.35,32.45,2072900.0],["2017-08-15",32.53,32.6,31.03,31.23,1801800.0],["2017-08-16",31.92,35.91,31.75,35.48,4347700.0],["2017-08-17",35.35,35.48,32.85,33.5,4064900.0],["2017-08-18",33.9,34.63,33.378,33.98,2366400.0],["2017-08-21",35.15,35.15,32.65,34.6,5195700.0],["2017-08-22",32.4,32.52,25.74,26.23,19540200.0],["2017-08-23",26.16,29.12,26.1,28.9,9815800.0],["2017-08-24",29.31,30.3,28.151,28.81,5208000.0],["2017-08-25",28.9,29.0,26.5,26.58,4392100.0],["2017-08-28",26.94,27.29,26.13,26.92,2343200.0],["2017-08-29",26.05,27.1,26.03,26.56,1745800.0],["2017-08-30",26.85,27.45,26.15,26.8,2420700.0],["2017-08-31",26.93,27.4,26.75,27.19,2319000.0],["2017-09-01",27.65,29.37,27.44,28.87,3545900.0],["2017-09-05",29.52,30.09,28.22,29.52,3304700.0],["2017-09-06",29.77,29.88,28.75,28.92,2160700.0],["2017-09-07",29.11,31.8,29.11,31.12,4037100.0],["2017-09-08",31.5,32.65,31.0,31.56,2872200.0],["2017-09-11",32.02,32.59,31.502,32.15,2123200.0],["2017-09-12",32.39,35.67,32.31,34.9,4835300.0],["2017-09-13",35.25,38.0,34.921,37.35,7149300.0],["2017-09-14",36.86,37.238,35.45,36.46,3299100.0],["2017-09-15",36.83,39.61,36.36,37.7,5588100.0],["2017-09-18",38.3,40.29,38.16,40.09,5118500.0],["2017-09-19",40.24,40.65,37.51,38.14,5298100.0],["2017-09-20",38.25,38.54,36.63,38.27,2405600.0],["2017-09-21",38.46,38.46,37.26,37.82,1719500.0],["2017-09-22",37.5,37.87,36.3,37.73,2321800.0],["2017-09-25",37.25,37.333,33.711,36.055,6171300.0],["2017-09-26",36.46,37.3,34.961,35.21,2792200.0],["2017-09-27",35.79,36.64,34.46,34.86,3084900.0],["2017-09-28",34.48,34.63,33.02,33.43,3023000.0],["2017-09-29",33.5,34.9,32.43,32.76,4261800.0],["2017-10-02",33.09,36.28,33.03,35.97,4154200.0],["2017-10-03",36.86,36.95,35.15,36.04,3603000.0],["2017-10-04",35.74,35.8,34.0,34.1,3037500.0],["2017-10-05",34.5,34.923,34.12,34.36,1741700.0],["2017-10-06",34.01,35.22,33.61,34.17,1564400.0],["2017-10-09",34.22,34.5,33.5,33.63,2048300.0],["2017-10-10",33.65,34.88,33.65,33.96,2464200.0],["2017-10-11",33.66,34.56,33.52,33.9,1432000.0],["2017-10-12",34.08,34.725,33.56,34.23,2622300.0],["2017-10-13",34.32,36.59,34.3,36.19,3544800.0],["2017-10-16",36.81,37.85,36.301,36.69,2822000.0],["2017-10-17",36.75,36.9,34.75,35.22,3061400.0],["2017-10-18",35.42,35.73,34.03,34.86,1435700.0],["2017-10-19",34.0,34.19,32.8,33.69,2353100.0],["2017-10-20",34.12,34.9,33.23,33.87,2232100.0],["2017-10-23",33.73,34.3,33.13,33.25,2242700.0],["2017-10-24",33.26,33.376,31.7,31.73,3966900.0],["2017-10-25",31.42,32.16,29.15,30.45,5109000.0],["2017-10-26",30.16,30.6,29.9,30.16,1872600.0],["2017-10-27",30.53,31.59,30.2,31.52,2894800.0],["2017-10-30",31.98,32.98,30.86,31.26,2503100.0],["2017-10-31",31.21,31.6,30.48,31.39,2091100.0],["2017-11-01",31.59,32.16,30.851,31.55,970000.0],["2017-11-02",32.15,32.68,31.35,31.97,1913000.0],["2017-11-03",32.05,32.52,31.03,31.22,922400.0],["2017-11-06",31.25,32.62,31.23,32.41,1197000.0],["2017-11-07",32.6,33.74,32.13,32.495,1584300.0],["2017-11-08",32.45,33.25,32.02,32.85,1492300.0],["2017-11-09",32.35,32.79,31.72,32.33,989000.0],["2017-11-10",32.5,32.97,31.58,32.86,1459000.0],["2017-11-13",33.05,35.98,33.0,34.63,4405400.0],["2017-11-14",34.88,35.14,33.7,34.39,1767400.0],["2017-11-15",34.05,34.94,32.995,34.13,2574900.0],["2017-11-16",34.67,36.38,34.65,35.8,3288800.0],["2017-11-17",36.29,36.69,35.24,35.5,1992300.0],["2017-11-20",35.95,36.8,35.7,36.16,2352200.0],["2017-11-21",36.43,36.97,35.31,35.54,3467200.0],["2017-11-22",33.83,34.4,28.62,29.51,16581600.0],["2017-11-24",30.39,31.2,29.74,30.63,4974800.0],["2017-11-27",30.93,30.99,29.35,29.52,4064600.0],["2017-11-28",29.52,29.64,28.579,29.0,3099800.0],["2017-11-29",29.11,29.31,26.87,28.0,4031500.0],["2017-11-30",28.08,28.67,27.32,28.35,2036000.0],["2017-12-01",28.2,29.0,27.3,27.44,2001500.0],["2017-12-04",28.4,28.42,26.77,27.58,2100900.0],["2017-12-05",27.3,28.9,26.97,28.28,2134300.0],["2017-12-06",27.98,29.05,27.75,28.27,3092100.0],["2017-12-07",28.07,28.42,27.73,28.22,1869200.0],["2017-12-08",28.93,30.64,28.93,29.76,3469500.0],["2017-12-11",30.27,32.19,30.2,32.03,3366300.0],["2017-12-12",31.79,31.85,30.25,30.5,1598400.0],["2017-12-13",30.77,32.14,30.77,31.88,2043900.0],["2017-12-14",31.6,32.12,31.1,31.67,1027100.0],["2017-12-15",31.7,32.24,31.54,32.16,2061800.0],["2017-12-18",32.43,32.98,31.86,32.26,2332100.0],["2017-12-19",32.28,32.81,31.65,32.55,1338700.0],["2017-12-20",32.55,32.68,30.851,31.84,1822000.0],["2017-12-21",31.89,32.111,31.3,31.68,1227200.0],["2017-12-22",31.37,31.48,30.4,30.56,1309400.0],["2017-12-26",30.47,32.275,30.25,31.76,1303200.0],["2017-12-27",31.68,33.06,31.64,32.83,1284200.0],["2017-12-28",33.1,33.3,32.0,32.29,862800.0],["2017-12-29",32.3,32.3,31.12,31.56,950100.0],["2018-01-02",32.03,33.85,32.01,33.66,1575900.0],["2018-01-03",33.85,34.86,33.531,34.37,1622600.0],["2018-01-04",34.62,35.95,34.62,35.11,2058200.0],["2018-01-05",35.11,36.19,34.915,36.03,1444600.0],["2018-01-08",36.22,37.66,36.05,36.93,2246900.0],["2018-01-09",37.39,37.45,34.0,34.86,3493400.0],["2018-01-10",34.1,35.49,33.68,35.29,1458300.0],["2018-01-11",35.34,36.2,35.05,35.8,1016700.0],["2018-01-12",35.84,37.3,35.83,36.87,1701700.0],["2018-01-16",37.5,38.48,35.63,35.67,1983200.0],["2018-01-17",35.91,37.35,35.81,36.93,1654000.0],["2018-01-18",37.12,37.15,36.05,36.75,1353500.0],["2018-01-19",37.0,37.84,36.5,36.55,1057900.0],["2018-01-22",36.81,36.81,35.1,36.2,1675100.0],["2018-01-23",36.39,36.93,35.79,36.8,1040700.0],["2018-01-24",36.9,37.05,35.8,36.94,1085900.0],["2018-01-25",36.92,38.95,36.65,38.33,3062600.0],["2018-01-26",38.78,39.98,38.45,39.64,1982800.0],["2018-01-29",39.71,39.71,38.578,39.22,1226700.0],["2018-01-30",38.07,38.75,36.54,38.17,1600600.0],["2018-01-31",39.01,39.4,38.31,38.95,934500.0],["2018-02-01",37.34,38.8,36.8,38.31,1648800.0],["2018-02-02",37.63,38.49,35.19,35.27,2528000.0],["2018-02-05",34.1,37.28,33.25,34.79,2433700.0],["2018-02-06",34.09,34.86,33.1,34.47,2607400.0],["2018-02-07",34.28,34.89,33.71,33.76,1053600.0],["2018-02-08",34.04,34.69,32.38,32.43,1924400.0],["2018-02-09",32.98,34.43,31.801,34.15,2450200.0],["2018-02-12",34.28,34.91,34.15,34.59,935600.0],["2018-02-13",34.84,35.368,34.4,34.49,841100.0],["2018-02-14",34.27,37.75,34.2,37.18,2337600.0],["2018-02-15",37.78,38.16,36.12,37.61,1319800.0],["2018-02-16",37.41,37.41,35.42,35.46,1764000.0],["2018-02-20",35.23,36.75,35.101,35.93,1457200.0],["2018-02-21",36.53,38.0,36.2,36.61,1436100.0],["2018-02-22",36.99,37.25,34.9,35.65,1497500.0],["2018-02-23",35.8,36.64,35.218,36.55,888800.0],["2018-02-26",37.0,37.039,35.92,36.37,1284500.0],["2018-02-27",35.86,35.86,34.7,35.41,1398300.0],["2018-02-28",35.7,35.7,34.788,35.16,1168600.0],["2018-03-01",35.17,35.25,33.56,33.75,1358400.0],["2018-03-02",32.86,35.94,32.8,35.68,1518900.0],["2018-03-05",35.33,36.8,35.05,36.77,1922500.0],["2018-03-06",40.83,48.75,40.75,48.21,20001100.0],["2018-03-07",45.31,45.78,43.99,44.14,7068400.0],["2018-03-08",44.44,48.94,44.02,47.78,6268700.0],["2018-03-09",48.5,48.629,47.07,47.88,2743600.0],["2018-03-12",48.33,51.03,47.55,47.98,5251500.0],["2018-03-13",48.5,48.9,46.19,46.46,2082600.0],["2018-03-14",45.9,47.44,45.01,46.18,2578500.0],["2018-03-15",46.88,48.63,46.584,48.11,2478700.0],["2018-03-16",48.21,48.93,47.31,48.59,2067200.0],["2018-03-19",48.16,49.82,46.91,48.02,3090000.0],["2018-03-20",47.94,51.68,47.53,51.3,3589800.0],["2018-03-21",51.25,52.33,50.08,50.48,2259500.0],["2018-03-22",48.96,49.656,45.28,45.45,4756900.0],["2018-03-23",46.0,47.37,44.65,44.77,2701800.0],["2018-03-26",46.68,48.7,46.31,48.08,3435500.0],["2018-03-27",48.9,48.91,44.13,44.79,2252300.0],["2018-03-28",44.48,45.72,42.79,43.73,2824500.0],["2018-03-29",44.0,45.96,43.51,45.88,2283600.0],["2018-04-02",45.17,45.79,44.01,44.55,1711800.0],["2018-04-03",45.01,45.71,43.33,44.14,1323400.0],["2018-04-04",42.13,44.88,41.71,44.69,2581200.0],["2018-04-05",45.15,45.92,44.33,45.13,1619400.0],["2018-04-06",44.12,47.33,44.091,46.28,2455600.0],["2018-04-09",46.8,50.79,46.72,48.97,3421500.0],["2018-04-10",50.97,51.68,47.22,48.15,3976400.0],["2018-04-11",48.03,49.96,47.72,48.0,1805200.0],["2018-04-12",48.52,49.95,47.47,49.29,1945600.0],["2018-04-13",49.77,49.9,44.66,46.04,3562100.0],["2018-04-16",46.15,47.1,45.34,46.06,1948200.0],["2018-04-17",46.34,49.39,46.34,48.78,2006500.0],["2018-04-18",48.76,49.24,46.97,47.92,1752000.0],["2018-04-19",47.67,49.76,47.21,47.75,2853000.0],["2018-04-20",47.21,47.94,46.14,46.98,1417400.0],["2018-04-23",46.82,47.6,45.38,45.52,1508900.0],["2018-04-24",46.18,47.0,44.09,44.88,2281000.0],["2018-04-25",45.0,45.24,41.75,43.54,2027800.0],["2018-04-26",44.18,44.94,43.57,43.69,1347000.0],["2018-04-27",44.72,44.94,43.41,43.76,1183500.0],["2018-04-30",44.05,47.35,43.42,45.99,2109600.0],["2018-05-01",45.81,46.85,45.31,46.75,932700.0],["2018-05-02",47.01,47.69,46.348,46.53,1162000.0],["2018-05-03",46.19,47.1,44.3,46.74,1740100.0],["2018-05-04",46.7,47.35,45.61,46.25,1761500.0],["2018-05-07",46.74,49.37,46.74,48.57,2207100.0],["2018-05-08",48.57,49.57,48.125,49.5,1254100.0],["2018-05-09",49.53,50.0,48.587,48.94,1934100.0],["2018-05-10",49.41,51.217,49.085,50.62,2499500.0],["2018-05-11",50.95,51.0,48.73,49.78,2043400.0],["2018-05-14",50.65,50.99,47.82,48.04,2688300.0],["2018-05-15",47.3,47.3,44.55,45.18,3969800.0],["2018-05-16",45.5,45.921,44.44,45.06,3733800.0],["2018-05-17",47.5,53.9,47.33,53.51,14538400.0],["2018-05-18",53.37,55.29,52.6,54.85,5074400.0],["2018-05-21",55.19,55.25,51.71,52.73,4128500.0],["2018-05-22",52.91,53.83,52.1,53.12,1739500.0],["2018-05-23",52.71,56.75,52.57,56.67,4025200.0],["2018-05-24",56.71,59.28,56.65,58.5,3777300.0],["2018-05-25",58.56,59.8,57.7,58.05,2580600.0],["2018-05-29",57.87,59.12,57.14,57.62,1701400.0],["2018-05-30",57.82,60.0,57.73,59.86,2162600.0],["2018-05-31",59.97,62.06,59.81,61.31,2458100.0],["2018-06-01",61.89,63.188,61.61,61.77,2527200.0],["2018-06-04",62.99,63.63,61.12,62.49,1685600.0],["2018-06-05",62.5,63.45,62.045,63.25,1478300.0],["2018-06-06",63.57,64.07,61.01,62.85,1904200.0],["2018-06-07",63.07,63.8,60.2,61.99,1812200.0],["2018-06-08",60.76,62.23,60.4,62.04,1683300.0],["2018-06-11",62.34,65.65,61.86,64.4,2101100.0],["2018-06-12",65.4,67.41,64.581,66.33,2035900.0],["2018-06-13",66.5,66.58,63.9,64.76,1688800.0],["2018-06-14",65.21,65.21,63.13,64.38,2224700.0],["2018-06-15",63.4,64.021,62.091,62.83,2185200.0],["2018-06-18",61.75,63.3,60.85,63.06,1835700.0],["2018-06-19",60.81,61.69,56.75,60.96,2996400.0],["2018-06-20",61.73,65.2,61.14,64.23,2551900.0],["2018-06-21",64.68,64.85,61.72,61.95,1951400.0],["2018-06-22",62.46,62.726,58.54,60.82,1733300.0],["2018-06-25",58.67,58.67,53.4,54.76,4632100.0],["2018-06-26",56.01,57.9,55.24,56.37,2328800.0],["2018-06-27",55.58,56.34,51.5,52.1,3712900.0],["2018-06-28",51.68,55.65,51.53,54.55,2691100.0],["2018-06-29",56.14,57.37,53.57,54.7,2637900.0],["2018-07-02",53.3,55.98,52.95,55.75,1733600.0],["2018-07-03",56.7,57.1,54.871,55.87,1025700.0],["2018-07-05",56.03,56.77,53.64,55.1,1407400.0],["2018-07-06",54.51,55.99,53.71,55.44,1287300.0],["2018-07-09",56.69,57.92,56.05,57.81,2180000.0],["2018-07-10",57.98,59.68,57.011,57.89,1497300.0],["2018-07-11",56.0,58.77,55.05,57.61,1129400.0],["2018-07-12",58.23,61.98,58.23,61.16,2037800.0],["2018-07-13",61.64,62.299,59.8,60.68,1119500.0],["2018-07-16",60.68,62.81,60.46,62.12,1368300.0],["2018-07-17",61.19,62.48,60.55,62.03,1518300.0],["2018-07-18",61.79,62.905,61.46,62.18,1108600.0],["2018-07-19",61.77,62.62,60.73,61.79,1145100.0],["2018-07-20",62.33,63.55,61.39,61.94,1242900.0],["2018-07-23",61.99,64.3,61.93,63.59,1171700.0],["2018-07-24",64.89,65.93,59.63,61.01,2172100.0],["2018-07-25",61.0,63.64,60.82,63.57,1174900.0],["2018-07-26",62.17,65.03,62.17,64.22,1108000.0],["2018-07-27",64.69,64.8,61.01,61.95,1219600.0],["2018-07-30",61.95,61.95,56.3,57.71,2452100.0],["2018-07-31",58.01,59.25,55.76,57.85,1663100.0],["2018-08-01",58.46,60.17,57.56,57.73,1451300.0],["2018-08-02",56.68,57.73,55.82,57.06,1251800.0],["2018-08-03",57.31,58.19,54.45,54.81,1904200.0],["2018-08-06",54.61,56.49,54.313,56.15,1012000.0],["2018-08-07",56.9,58.66,56.06,58.04,1323400.0],["2018-08-08",58.05,58.25,54.86,56.87,1540700.0],["2018-08-09",57.08,58.49,56.28,56.53,1038600.0],["2018-08-10",55.66,56.25,54.81,55.31,1591800.0],["2018-08-13",54.6,55.16,50.68,52.72,4821600.0],["2018-08-14",55.6,58.47,48.58,49.64,8274800.0],["2018-08-15",47.07,48.78,45.75,48.16,4188800.0],["2018-08-16",49.84,50.91,48.9,49.68,3560600.0],["2018-08-17",49.5,51.19,49.036,50.7,2677400.0],["2018-08-20",51.63,53.5,51.22,51.68,2208600.0],["2018-08-21",52.25,55.16,52.03,54.71,2066300.0],["2018-08-22",54.54,56.421,54.54,55.41,1230800.0],["2018-08-23",56.1,57.51,53.61,54.04,2139100.0],["2018-08-24",54.22,55.15,53.14,53.66,1786000.0],["2018-08-27",54.39,57.24,54.31,56.9,2362100.0],["2018-08-28",57.22,57.48,55.41,57.03,1495300.0],["2018-08-29",57.09,58.01,56.516,56.96,1243300.0],["2018-08-30",56.5,57.2,53.77,53.86,2243500.0],["2018-08-31",53.14,54.73,52.6,53.39,4753200.0],["2018-09-04",53.13,53.3,51.61,52.31,1633600.0],["2018-09-05",51.18,51.39,49.22,50.29,1749800.0],["2018-09-06",50.62,50.87,48.5,49.15,1802900.0],["2018-09-07",48.26,51.12,48.26,49.27,1103600.0],["2018-09-10",49.31,50.18,45.85,46.34,3175000.0],["2018-09-11",45.26,46.43,43.08,45.33,2447200.0],["2018-09-12",45.0,46.04,43.23,45.71,3013800.0],["2018-09-13",47.79,48.87,47.02,47.85,2514900.0],["2018-09-14",48.33,49.16,45.88,45.97,1962700.0],["2018-09-17",44.7,45.45,43.66,44.59,1992100.0],["2018-09-18",44.53,46.42,44.06,44.41,1264400.0],["2018-09-19",45.43,46.77,45.214,46.5,1473700.0],["2018-09-20",47.5,48.46,46.82,48.22,1788700.0],["2018-09-21",49.5,49.89,48.53,48.59,1520500.0],["2018-09-24",47.5,47.632,46.16,46.71,1022100.0],["2018-09-25",46.96,48.19,46.75,47.33,867000.0],["2018-09-26",47.36,48.45,47.18,47.99,1085900.0],["2018-09-27",48.25,48.31,46.795,47.54,980800.0],["2018-09-28",47.2,48.83,47.08,48.58,1281800.0],["2018-10-01",49.3,49.612,46.67,47.01,1178200.0],["2018-10-02",46.16,46.38,43.83,44.88,1548600.0],["2018-10-03",45.5,45.87,44.32,44.53,1127300.0],["2018-10-04",44.0,44.0,41.01,42.32,2292900.0],["2018-10-05",42.2,42.67,40.222,41.25,1688900.0],["2018-10-08",40.0,40.97,38.27,39.53,2388700.0],["2018-10-09",38.78,40.23,38.7,39.2,1545200.0],["2018-10-10",38.65,39.1,35.64,36.31,2796600.0],["2018-10-11",35.48,38.22,35.13,36.88,2565100.0],["2018-10-12",39.05,40.99,39.0,40.18,3100000.0],["2018-10-15",38.84,40.3,38.25,40.0,1067000.0],["2018-10-16",40.64,41.89,40.51,41.44,1067400.0],["2018-10-17",41.64,42.0,40.03,40.86,882600.0],["2018-10-18",40.0,40.43,38.9,39.47,1385500.0],["2018-10-19",40.55,41.13,39.53,39.67,1412000.0],["2018-10-22",42.21,43.47,41.05,41.61,1519100.0],["2018-10-23",39.42,41.5,39.26,41.25,1722000.0],["2018-10-24",41.06,41.116,39.12,39.26,1487200.0],["2018-10-25",40.4,40.96,39.21,40.88,1368300.0],["2018-10-26",39.31,40.68,38.16,39.79,1338900.0],["2018-10-29",40.07,41.24,37.3,38.1,1432500.0],["2018-10-30",37.63,38.4,35.96,38.15,1790700.0],["2018-10-31",39.46,40.49,39.06,39.81,1493500.0],["2018-11-01",41.0,45.41,39.81,44.92,2522400.0],["2018-11-02",45.74,46.02,43.5,45.28,2255300.0],["2018-11-05",44.82,44.83,43.2,44.08,898200.0],["2018-11-06",44.24,45.98,44.22,44.58,734400.0],["2018-11-07",45.9,46.195,44.68,46.16,892100.0],["2018-11-08",45.68,45.79,42.56,43.09,1197100.0],["2018-11-09",41.7,41.71,38.61,40.19,2309100.0],["2018-11-12",34.0,34.4,31.1,31.88,12170200.0],["2018-11-13",32.23,33.84,31.8,33.46,3665900.0],["2018-11-14",34.0,34.173,31.51,32.49,3157600.0],["2018-11-15",32.63,33.61,31.9,32.71,2244500.0],["2018-11-16",32.23,32.94,31.007,32.75,1648800.0],["2018-11-19",32.4,32.77,30.85,31.08,2297300.0],["2018-11-20",29.85,30.65,29.31,30.13,2821700.0],["2018-11-21",33.88,37.1,32.25,32.44,11128800.0],["2018-11-23",31.54,33.52,30.56,32.57,3077800.0],["2018-11-26",33.7,34.74,33.44,33.53,2075800.0],["2018-11-27",33.23,34.34,32.919,34.03,1761700.0],["2018-11-28",35.0,35.6,32.87,34.23,1754300.0],["2018-11-29",34.23,34.23,32.66,33.92,1578000.0],["2018-11-30",33.87,35.48,33.23,35.27,2246200.0],["2018-12-03",38.01,38.78,35.6,36.45,3902300.0],["2018-12-04",36.24,37.64,35.8,36.4,2464900.0],["2018-12-06",34.06,35.46,33.0,35.23,2392600.0],["2018-12-07",34.95,35.99,33.407,33.54,1291800.0],["2018-12-10",33.25,34.35,32.42,33.94,1532600.0],["2018-12-11",34.6,35.29,34.16,34.9,1196700.0],["2018-12-12",35.65,37.85,35.65,36.56,2549600.0],["2018-12-13",37.93,38.69,36.75,36.87,1894800.0],["2018-12-14",36.06,38.3,35.8,36.15,1509800.0],["2018-12-17",36.04,36.04,32.52,33.1,2369800.0],["2018-12-18",33.49,33.63,31.8,32.47,2026300.0],["2018-12-19",32.3,32.36,29.805,30.24,2426100.0],["2018-12-20",29.96,30.48,28.62,29.41,2667000.0],["2018-12-21",29.78,29.9,27.93,28.23,1869700.0],["2018-12-24",28.29,29.46,27.84,29.23,879400.0],["2018-12-26",29.28,30.07,28.47,30.03,1316300.0],["2018-12-27",29.39,30.34,28.94,30.33,1243300.0],["2018-12-28",30.63,31.28,29.56,30.53,1217000.0],["2018-12-31",30.92,31.18,28.795,29.21,1329800.0],["2019-01-02",28.23,30.34,27.81,29.79,1650300.0],["2019-01-03",29.23,29.679,28.2,28.37,1092900.0],["2019-01-04",29.0,30.62,28.79,30.32,1334800.0],["2019-01-07",30.83,31.65,30.07,31.53,1499900.0],["2019-01-08",32.2,32.61,31.36,32.03,1623800.0],["2019-01-09",32.55,33.72,32.41,33.0,1484600.0],["2019-01-10",32.63,32.9,31.27,31.81,2111300.0],["2019-01-11",31.65,31.88,30.784,31.52,1161500.0],["2019-01-14",30.63,30.63,29.39,29.71,1994400.0],["2019-01-15",29.95,31.05,29.94,30.3,1744200.0],["2019-01-16",30.6,31.525,30.6,30.82,1436600.0],["2019-01-17",30.69,32.12,30.43,31.33,1102700.0],["2019-01-18",31.8,34.45,31.75,33.29,3254000.0],["2019-01-22",32.75,32.96,31.71,32.41,1789400.0],["2019-01-23",32.84,33.74,31.61,32.42,1741100.0],["2019-01-24",32.25,33.2,32.054,32.89,1129700.0],["2019-01-25",33.73,35.0,33.61,34.44,1638200.0],["2019-01-28",33.71,34.42,33.24,34.3,1053900.0],["2019-01-29",34.03,34.66,33.68,33.74,1418000.0],["2019-01-30",34.52,35.0,33.81,34.41,1050000.0],["2019-01-31",34.67,36.28,34.67,35.8,2180500.0],["2019-02-01",35.8,35.97,34.92,35.2,2344800.0],["2019-02-04",35.14,36.27,34.72,35.9,1342000.0],["2019-02-05",36.01,37.42,36.01,36.2,1127500.0],["2019-02-06",36.27,36.87,35.76,36.37,827100.0],["2019-02-07",35.88,36.09,33.55,34.11,1780400.0],["2019-02-08",33.59,34.6,33.31,34.04,925300.0],["2019-02-11",34.61,35.35,33.68,34.13,1552100.0],["2019-02-12",34.56,34.69,33.9,34.58,1286900.0],["2019-02-13",35.03,35.2,34.34,34.97,1570100.0],["2019-02-14",34.88,35.15,34.4,34.84,668700.0],["2019-02-15",35.07,35.15,33.01,33.14,2048800.0],["2019-02-19",32.8,34.14,32.5,33.96,2087300.0],["2019-02-20",34.14,36.07,34.06,35.64,2524100.0],["2019-02-21",35.56,35.97,34.0,34.58,1172100.0],["2019-02-22",35.08,37.03,35.08,36.98,1785900.0],["2019-02-25",39.5,39.67,37.61,38.51,3142600.0],["2019-02-26",38.18,38.85,37.359,38.52,1646900.0],["2019-02-27",38.24,38.89,37.64,37.79,1494300.0],["2019-02-28",38.15,38.275,37.2,37.45,1347400.0],["2019-03-01",38.5,38.59,36.5,37.06,2489600.0],["2019-03-04",37.78,38.63,37.17,38.6,2454300.0],["2019-03-05",38.58,39.95,37.877,39.44,5021400.0],["2019-03-06",42.0,43.89,37.12,38.89,8060800.0],["2019-03-07",38.38,38.38,34.717,34.94,5080700.0],["2019-03-08",33.03,35.57,32.45,34.41,3012500.0],["2019-03-11",34.735,35.31,34.55,35.03,1969100.0],["2019-03-12",35.69,35.69,34.87,35.23,1826300.0],["2019-03-13",35.0,36.25,34.79,35.93,1604000.0],["2019-03-14",35.75,36.45,35.25,35.95,1670900.0],["2019-03-15",36.21,37.46,36.08,37.27,1723500.0],["2019-03-18",37.77,39.0,37.58,38.29,1797700.0],["2019-03-19",38.63,39.23,38.33,38.98,1353800.0],["2019-03-20",38.81,38.81,36.5,36.81,1855300.0],["2019-03-21",36.49,38.18,36.49,37.99,1610100.0],["2019-03-22",37.8,37.88,36.618,36.65,1262100.0],["2019-03-25",35.99,37.13,35.78,36.92,1231100.0],["2019-03-26",37.15,37.99,36.84,37.83,1001800.0],["2019-03-27",37.92,39.1,37.42,37.82,4570100.0],["2019-03-28",38.0,39.16,37.82,39.13,1443100.0],["2019-03-29",39.71,41.97,39.66,41.54,2617800.0],["2019-04-01",42.69,43.48,41.34,42.0,2171200.0],["2019-04-02",41.93,42.41,41.576,42.0,693800.0],["2019-04-03",42.68,44.49,42.4,44.25,2267300.0],["2019-04-04",42.7,42.93,40.72,41.05,2882000.0],["2019-04-05",40.65,42.92,40.35,42.85,3480900.0],["2019-04-08",42.69,43.25,42.08,42.48,1480500.0],["2019-04-09",42.21,42.96,41.835,42.86,1613100.0],["2019-04-10",42.74,43.15,42.24,42.87,1461900.0],["2019-04-11",42.5,42.92,41.21,41.86,1419900.0],["2019-04-12",42.34,42.85,40.79,41.75,2143200.0],["2019-04-15",41.37,41.5,39.63,40.4,1972700.0],["2019-04-16",40.54,41.285,39.52,40.96,2172900.0],["2019-04-17",41.35,41.95,41.2,41.66,2715600.0],["2019-04-18",41.6,43.08,41.3,41.77,2752000.0],["2019-04-22",41.32,43.59,41.01,43.48,2346000.0],["2019-04-23",43.59,45.28,43.47,44.61,3395600.0],["2019-04-24",45.0,45.165,44.25,44.5,3304400.0],["2019-04-25",44.74,45.1,43.03,44.59,3648700.0],["2019-04-26",44.5,45.6,44.33,45.26,1775000.0],["2019-04-29",45.68,47.79,45.46,47.53,1970000.0],["2019-04-30",47.34,48.75,46.85,48.5,1866400.0],["2019-05-01",48.74,48.844,47.55,47.91,1073500.0],["2019-05-02",47.71,48.32,46.6,47.63,1122300.0],["2019-05-03",48.1,49.1,47.82,48.95,1143700.0],["2019-05-06",45.14,46.66,44.47,46.13,2539800.0],["2019-05-07",45.77,45.77,42.145,43.45,2593900.0],["2019-05-08",43.0,44.7,43.0,43.15,1192500.0],["2019-05-09",41.5,43.38,40.15,42.79,1926400.0],["2019-05-10",42.84,42.991,40.26,42.35,1832400.0],["2019-05-13",39.03,39.8,38.0,39.17,2565100.0],["2019-05-14",40.0,41.39,39.5,41.19,1507900.0],["2019-05-15",40.91,42.05,40.83,41.69,1544700.0],["2019-05-16",41.73,42.69,41.417,41.63,1204500.0],["2019-05-17",40.36,40.68,39.21,39.64,1658700.0],["2019-05-20",38.59,38.59,36.89,37.59,2566200.0],["2019-05-21",38.19,38.72,37.59,38.5,851800.0],["2019-05-22",38.02,38.96,38.01,38.28,1191700.0],["2019-05-23",37.25,37.454,35.7,36.61,2324200.0],["2019-05-24",37.42,38.33,36.54,36.63,1046100.0],["2019-05-28",37.09,38.37,37.04,37.93,2255000.0],["2019-05-29",37.25,39.45,36.0,38.83,2841800.0],["2019-05-30",38.95,40.36,38.95,39.49,1409700.0],["2019-05-31",38.54,40.25,37.95,39.23,1333900.0],["2019-06-03",39.22,39.57,37.31,37.71,1336600.0],["2019-06-04",38.26,40.55,37.65,40.5,1568000.0],["2019-06-05",41.25,41.36,38.55,40.0,2337800.0],["2019-06-06",39.78,40.293,39.39,39.98,555100.0],["2019-06-07",40.06,42.754,40.04,42.04,956600.0],["2019-06-10",42.98,44.24,42.29,42.51,1117900.0],["2019-06-11",43.85,43.9,42.6,43.09,946200.0],["2019-06-12",41.9,43.78,41.85,43.59,991900.0],["2019-06-13",43.64,45.09,43.26,45.01,1450700.0],["2019-06-14",44.39,45.58,44.05,44.59,2015400.0],["2019-06-17",45.0,46.0,44.23,44.66,846500.0],["2019-06-18",45.18,47.497,44.92,47.22,1742700.0],["2019-06-19",47.48,49.0,47.06,48.91,1590300.0],["2019-06-20",50.1,52.04,50.0,50.63,2863400.0],["2019-06-21",50.5,50.5,48.95,49.41,1962100.0],["2019-06-24",49.57,50.0,47.86,48.64,1398400.0],["2019-06-25",48.22,48.27,45.55,46.89,1892900.0],["2019-06-26",47.55,48.743,47.5,48.19,1274200.0],["2019-06-27",48.77,49.97,48.43,49.55,1007200.0],["2019-06-28",49.54,50.18,47.5,49.86,1150500.0],["2019-07-01",52.45,54.6,51.36,53.6,3129500.0],["2019-07-02",53.5,54.97,52.37,54.92,2084000.0],["2019-07-03",55.0,55.08,53.57,54.7,657900.0],["2019-07-05",54.7,54.7,52.35,54.24,1041700.0],["2019-07-08",54.14,54.14,52.22,52.9,1336700.0],["2019-07-09",52.17,53.841,52.16,53.49,1545200.0],["2019-07-10",54.39,54.39,52.8,53.06,817000.0],["2019-07-11",53.06,54.37,52.8,52.93,965500.0],["2019-07-12",53.35,53.465,52.41,53.02,640400.0],["2019-07-15",53.62,54.4,53.02,53.54,1187800.0],["2019-07-16",53.75,56.47,52.603,53.19,2968000.0],["2019-07-17",53.18,53.475,49.76,50.0,2192600.0],["2019-07-18",49.39,50.33,48.165,50.02,2107600.0],["2019-07-19",50.85,52.35,50.85,51.26,1180800.0],["2019-07-22",51.03,52.1,50.9,51.55,842700.0],["2019-07-23",51.79,52.92,51.79,52.59,971300.0],["2019-07-24",52.16,54.15,52.16,53.73,1009200.0],["2019-07-25",53.9,53.96,49.3,49.61,2066800.0],["2019-07-26",49.91,50.79,49.71,49.91,1095300.0],["2019-07-29",50.09,50.249,47.282,48.68,1193400.0],["2019-07-30",47.82,49.74,47.65,49.28,821400.0],["2019-07-31",49.15,49.89,48.101,49.61,981600.0],["2019-08-01",50.0,50.29,44.25,46.06,1994100.0],["2019-08-02",44.78,45.85,43.75,45.36,1074700.0],["2019-08-05",42.08,42.54,40.26,41.67,2427800.0],["2019-08-06",43.09,43.91,42.41,42.53,1183000.0],["2019-08-07",42.4,42.95,40.83,41.93,993100.0],["2019-08-08",42.74,43.89,42.55,43.56,1013700.0],["2019-08-09",42.95,44.237,42.91,43.92,878600.0],["2019-08-12",43.17,45.145,42.751,44.01,840700.0],["2019-08-13",44.0,48.14,44.0,47.03,2109400.0],["2019-08-14",46.0,46.25,44.5,44.78,1182000.0],["2019-08-15",46.23,46.49,44.5,45.33,671500.0],["2019-08-16",45.88,47.88,45.5,46.83,1363000.0],["2019-08-19",48.71,50.15,48.18,49.4,2012900.0],["2019-08-20",49.4,50.63,48.8,50.08,2242700.0],["2019-08-21",47.16,47.5,43.1,43.77,7815500.0],["2019-08-22",44.0,45.6,41.37,42.26,3668500.0],["2019-08-23",41.4,42.18,39.93,40.4,2976800.0],["2019-08-26",41.4,41.49,40.12,41.0,1801200.0],["2019-08-27",41.65,43.5,41.4,42.16,1822600.0],["2019-08-28",41.71,43.59,41.4,42.78,1134900.0],["2019-08-29",43.83,45.18,43.77,45.04,1422800.0],["2019-08-30",45.49,46.33,45.211,45.76,1309500.0],["2019-09-03",45.0,45.43,44.28,44.64,2293500.0],["2019-09-04",45.82,46.24,45.36,45.71,1245100.0],["2019-09-05",46.72,47.38,46.64,47.19,1769900.0],["2019-09-06",47.1,49.64,47.01,48.57,2197800.0],["2019-09-09",48.85,49.87,47.66,48.1,1237400.0],["2019-09-10",47.49,47.54,45.4,45.88,1414100.0],["2019-09-11",46.08,46.9,46.053,46.7,1155200.0],["2019-09-12",47.5,47.752,45.97,47.03,872500.0],["2019-09-13",47.49,48.2,47.157,47.83,876300.0],["2019-09-16",47.08,48.53,46.34,48.44,908400.0],["2019-09-17",48.21,48.21,47.34,47.75,932300.0],["2019-09-18",48.3,48.3,46.89,47.94,661000.0],["2019-09-19",48.0,50.33,47.66,47.87,1475200.0],["2019-09-20",47.95,48.51,46.5,46.84,806000.0],["2019-09-23",46.0,46.485,44.67,45.25,790300.0],["2019-09-24",45.6,45.93,41.4,42.07,2022800.0],["2019-09-25",42.75,43.98,42.6,43.75,1301800.0],["2019-09-26",44.0,44.63,43.26,43.83,721800.0],["2019-09-27",44.38,45.1,40.97,42.48,2219400.0],["2019-09-30",43.68,43.69,42.2,42.7,840100.0],["2019-10-01",42.92,43.165,41.84,42.74,857400.0],["2019-10-02",41.79,42.53,41.35,42.03,920900.0],["2019-10-03",42.02,44.321,41.36,43.8,1431800.0],["2019-10-04",43.97,44.39,43.19,43.97,486200.0],["2019-10-07",43.72,44.35,43.14,43.91,614000.0],["2019-10-08",42.44,43.48,40.56,40.7,1708200.0],["2019-10-09",42.0,42.71,40.8,42.08,1279700.0],["2019-10-10",42.3,43.88,41.9,43.57,786800.0],["2019-10-11",45.26,45.88,44.55,45.02,1458200.0],["2019-10-14",44.96,45.59,44.29,44.68,693300.0],["2019-10-15",44.72,46.1,44.72,45.5,1102600.0],["2019-10-16",45.72,45.8,44.24,44.59,729500.0],["2019-10-17",45.14,45.14,41.98,42.07,1579500.0],["2019-10-18",41.74,42.03,40.95,41.0,1361000.0],["2019-10-21",41.88,43.15,41.55,41.65,1096200.0],["2019-10-22",41.8,42.17,40.7,41.09,780500.0],["2019-10-23",40.66,41.39,40.5,41.26,597500.0],["2019-10-24",41.49,41.95,40.82,41.43,628400.0],["2019-10-25",41.77,43.67,41.36,43.52,1659100.0],["2019-10-28",44.03,45.05,43.79,44.59,876600.0],["2019-10-29",44.37,44.37,43.1,43.89,845400.0],["2019-10-30",43.77,44.08,42.96,43.91,685800.0],["2019-10-31",43.28,44.14,42.96,43.52,461600.0],["2019-11-01",44.44,45.0,43.61,43.69,654800.0],["2019-11-04",44.76,45.33,44.26,44.57,781000.0],["2019-11-05",44.83,44.87,42.31,42.45,1199400.0],["2019-11-06",42.0,42.215,40.16,42.0,1421900.0],["2019-11-07",43.3,43.75,42.16,42.45,1115800.0],["2019-11-08",42.38,43.6,41.86,42.48,871400.0],["2019-11-11",41.95,43.48,40.93,43.48,985300.0],["2019-11-12",44.19,45.3,43.88,44.5,1300100.0],["2019-11-13",44.16,44.48,43.23,43.57,612900.0],["2019-11-14",43.32,43.55,42.59,43.41,546000.0],["2019-11-15",43.75,45.11,43.75,44.62,920600.0],["2019-11-18",44.47,44.546,43.38,43.52,833800.0],["2019-11-19",43.87,44.42,42.73,43.77,1190400.0],["2019-11-20",43.37,44.19,42.54,43.5,1352600.0],["2019-11-21",37.67,39.32,35.0,35.9,8033100.0],["2019-11-22",35.93,36.78,33.1,35.94,5758100.0],["2019-11-25",36.5,37.37,35.94,36.27,2281000.0],["2019-11-26",36.07,36.34,35.12,35.87,2258300.0],["2019-11-27",35.98,37.29,35.85,36.88,1481600.0],["2019-11-29",36.15,38.04,35.8,37.97,1388700.0],["2019-12-02",37.58,37.59,35.2,35.65,2089200.0],["2019-12-03",34.4,35.55,34.35,35.02,1438700.0],["2019-12-04",35.69,35.69,34.72,34.73,1162400.0],["2019-12-05",34.81,35.955,34.81,35.32,956600.0],["2019-12-06",35.55,35.64,34.96,35.29,761000.0],["2019-12-09",34.92,35.135,33.8,34.28,1729200.0],["2019-12-10",34.02,35.46,34.001,35.4,1126600.0],["2019-12-11",35.18,35.73,34.88,35.11,1493200.0],["2019-12-12",35.06,35.53,34.49,35.24,1766900.0],["2019-12-13",35.26,35.473,34.4,34.99,1591300.0],["2019-12-16",33.84,34.44,33.18,33.76,3129300.0],["2019-12-17",33.64,34.05,33.21,34.02,1414200.0],["2019-12-18",33.97,34.38,33.33,33.78,1389900.0],["2019-12-19",33.3,34.8,33.3,34.36,1031200.0],["2019-12-20",34.22,34.6,33.7,33.7,1690700.0],["2019-12-23",33.52,34.37,32.35,32.62,1833600.0],["2019-12-24",32.6,33.8,32.35,33.36,730200.0],["2019-12-26",33.36,34.04,33.34,33.77,871000.0],["2019-12-27",33.97,34.02,32.97,33.33,760400.0],["2019-12-30",33.17,34.05,33.12,33.32,978400.0],["2019-12-31",33.5,33.89,33.08,33.12,723300.0],["2020-01-02",33.99,35.74,33.77,35.74,1657500.0],["2020-01-03",34.51,35.82,34.44,34.81,1164200.0],["2020-01-06",34.54,34.75,33.528,33.8,1280200.0],["2020-01-07",33.9,34.942,33.8,34.07,881300.0],["2020-01-08",33.97,34.65,33.59,34.49,1193100.0],["2020-01-09",34.9,35.53,34.59,35.23,1248800.0],["2020-01-10",35.49,36.58,35.44,35.85,1578200.0],["2020-01-13",36.48,37.17,36.25,36.89,1601000.0],["2020-01-14",36.8,36.84,34.87,35.22,1534100.0],["2020-01-15",35.43,36.7,35.283,35.98,1286100.0],["2020-01-16",36.5,36.69,35.7,36.09,820400.0],["2020-01-17",36.47,36.56,35.514,35.56,644400.0],["2020-01-21",34.84,36.02,34.28,35.74,925200.0],["2020-01-22",36.25,36.28,34.82,34.89,1393600.0],["2020-01-23",34.96,34.96,33.415,33.86,1321700.0],["2020-01-24",33.91,34.0,31.55,32.4,2313500.0],["2020-01-27",29.57,32.66,29.5,32.17,1654400.0],["2020-01-28",32.54,32.78,31.072,31.61,1410600.0],["2020-01-29",31.91,32.0,31.365,31.45,641100.0],["2020-01-30",30.94,31.42,30.5,31.15,798800.0],["2020-01-31",31.01,31.05,29.7,30.11,1216600.0],["2020-02-03",30.05,32.04,29.92,31.67,990500.0],["2020-02-04",32.27,33.13,32.27,32.67,2127900.0],["2020-02-05",33.39,33.39,32.48,33.06,805800.0],["2020-02-06",33.45,33.84,32.58,33.29,527500.0],["2020-02-07",32.8,32.8,31.15,31.64,1142900.0],["2020-02-10",31.5,31.96,30.81,31.16,959300.0],["2020-02-11",31.59,32.79,31.465,32.08,1312800.0],["2020-02-12",32.25,33.7,32.25,33.3,902400.0],["2020-02-13",32.73,33.71,32.02,33.06,764400.0],["2020-02-14",33.28,33.28,32.5,32.88,447000.0],["2020-02-18",32.8,33.59,32.38,32.39,979700.0],["2020-02-19",33.02,33.223,32.39,32.93,649200.0],["2020-02-20",32.94,33.4,32.05,32.58,791100.0],["2020-02-21",32.61,33.221,31.79,33.18,707700.0],["2020-02-24",31.56,32.24,31.07,31.51,927000.0],["2020-02-25",31.85,31.94,30.52,31.25,1219500.0],["2020-02-26",31.27,32.59,31.26,32.27,807600.0],["2020-02-27",31.2,31.79,30.17,31.49,1009500.0],["2020-02-28",30.35,31.79,30.3,31.72,1332300.0],["2020-03-02",31.59,31.98,30.9,31.55,1113600.0],["2020-03-03",31.79,32.44,30.5,31.16,1106000.0],["2020-03-04",31.58,31.79,30.77,31.55,1091800.0],["2020-03-05",31.34,32.66,31.1,32.61,1551800.0],["2020-03-06",32.25,32.56,31.825,32.5,1600800.0],["2020-03-09",30.49,31.17,29.52,30.23,1149300.0],["2020-03-10",31.01,31.47,30.33,30.78,1241700.0],["2020-03-11",30.17,30.644,29.81,30.09,1206300.0],["2020-03-12",28.46,29.75,27.32,28.1,1722400.0],["2020-03-13",28.25,29.75,27.11,28.48,1655300.0],["2020-03-16",24.35,27.8,22.89,22.96,2418800.0],["2020-03-17",23.56,26.57,22.19,26.28,2859200.0],["2020-03-18",23.98,28.02,23.7,26.41,3096900.0],["2020-03-19",26.16,27.49,24.03,25.42,1698400.0],["2020-03-20",26.87,26.87,24.75,24.97,1236200.0],["2020-03-23",24.72,24.99,23.1,24.65,1194700.0],["2020-03-24",25.13,26.0,24.9,26.0,997900.0],["2020-03-25",26.25,28.04,26.14,27.79,1363800.0],["2020-03-26",27.13,29.34,27.1,29.1,1134700.0],["2020-03-27",28.3,28.3,26.96,27.02,732500.0],["2020-03-30",27.1,27.38,25.71,26.49,1015900.0],["2020-03-31",26.0,28.0,26.0,27.94,904200.0],["2020-04-01",27.12,28.41,27.05,27.81,855400.0],["2020-04-02",27.52,28.057,26.215,26.48,891500.0],["2020-04-03",26.7,27.31,25.38,26.04,697900.0],["2020-04-06",26.75,29.14,26.58,28.87,1209400.0],["2020-04-07",29.74,30.73,28.59,28.91,1574600.0],["2020-04-08",28.91,29.66,28.72,29.34,605800.0],["2020-04-09",29.64,30.27,29.11,29.96,963600.0],["2020-04-13",29.88,30.16,29.52,29.98,615700.0],["2020-04-14",30.0,31.24,30.0,30.33,765600.0],["2020-04-15",29.99,30.654,29.54,30.44,508500.0],["2020-04-16",31.0,32.48,30.57,31.99,1174100.0],["2020-04-17",32.0,32.71,30.6,30.93,860100.0],["2020-04-20",30.8,31.2,29.84,29.86,744900.0],["2020-04-21",29.62,29.99,28.8,29.1,521600.0],["2020-04-22",29.8,30.92,29.59,30.5,770300.0],["2020-04-23",30.88,31.025,29.52,29.6,594200.0],["2020-04-24",29.88,30.28,29.51,30.18,485600.0],["2020-04-27",30.6,32.35,30.586,32.0,947900.0],["2020-04-28",32.15,32.15,31.21,31.65,531000.0],["2020-04-29",32.05,32.82,31.28,32.65,712200.0],["2020-04-30",32.37,33.72,31.47,31.84,883300.0],["2020-05-01",30.77,30.92,28.61,28.66,841200.0],["2020-05-04",28.56,29.64,28.36,28.55,817800.0],["2020-05-05",29.0,30.24,28.6,28.62,983900.0],["2020-05-06",29.0,29.97,28.72,28.9,707300.0],["2020-05-07",29.21,29.53,28.575,29.03,536000.0],["2020-05-08",29.44,30.26,29.33,29.73,444200.0],["2020-05-11",30.01,30.31,29.14,29.4,705900.0],["2020-05-12",29.38,29.7,28.535,28.57,600800.0],["2020-05-13",28.56,29.08,27.07,27.3,651300.0],["2020-05-14",27.0,27.25,25.93,27.13,1039000.0],["2020-05-15",26.85,27.44,26.35,26.53,598600.0],["2020-05-18",27.67,27.76,27.21,27.48,866100.0],["2020-05-19",27.89,30.48,27.64,29.9,1901700.0],["2020-05-20",30.43,31.23,28.78,29.24,1857100.0],["2020-05-21",28.2,28.73,27.9,28.61,1123600.0],["2020-05-22",28.42,28.59,25.74,26.06,3344800.0],["2020-05-26",26.82,28.13,26.8,27.56,1696600.0],["2020-05-27",27.9,28.27,27.19,27.3,812600.0],["2020-05-28",27.22,27.24,26.04,26.21,920700.0],["2020-05-29",26.1,26.64,25.69,26.49,2050700.0],["2020-06-01",27.31,29.67,26.71,29.35,2524900.0],["2020-06-02",31.19,34.55,31.18,32.49,7548100.0],["2020-06-03",33.29,34.37,33.01,34.15,2538000.0],["2020-06-04",34.2,34.31,32.43,33.23,1767400.0],["2020-06-05",34.23,34.76,33.83,34.55,1900800.0],["2020-06-08",35.0,35.09,34.08,34.25,1213300.0],["2020-06-09",33.9,33.9,32.03,32.15,1266300.0],["2020-06-10",32.84,34.64,32.39,33.89,1217600.0],["2020-06-11",32.38,32.6,31.57,32.03,966000.0],["2020-06-12",32.83,33.87,32.67,33.42,813700.0],["2020-06-15",32.59,34.25,32.49,33.86,433300.0],["2020-06-16",34.77,35.2,33.592,34.07,724900.0],["2020-06-17",34.42,39.47,34.325,38.0,3326500.0],["2020-06-18",38.0,39.55,37.55,37.99,2013200.0],["2020-06-19",39.31,40.93,38.65,40.52,2705300.0],["2020-06-22",39.87,40.38,37.195,37.8,2431600.0],["2020-06-23",38.84,40.7,38.63,40.04,1669300.0],["2020-06-24",39.84,40.98,39.14,39.85,1103900.0],["2020-06-25",39.59,40.43,38.965,40.36,667700.0],["2020-06-26",40.36,40.48,39.06,39.36,778500.0],["2020-06-29",39.11,39.19,37.73,38.47,700300.0],["2020-06-30",38.77,39.38,38.2,38.45,605000.0],["2020-07-01",38.5,39.65,38.47,38.77,625300.0],["2020-07-02",39.4,43.27,39.245,42.16,1772000.0],["2020-07-06",44.77,45.0,42.56,43.6,1523400.0],["2020-07-07",43.33,44.7,42.323,43.77,845200.0],["2020-07-08",44.53,46.54,44.29,46.14,1286900.0],["2020-07-09",47.49,47.51,45.24,45.99,1530100.0],["2020-07-10",45.28,45.36,44.12,44.57,813300.0],["2020-07-13",45.945,46.22,42.45,42.63,924500.0],["2020-07-14",42.37,42.49,40.01,41.28,1792900.0],["2020-07-15",41.41,41.595,39.73,40.66,1491500.0],["2020-07-16",39.73,40.4,38.7,39.8,767700.0],["2020-07-17",39.98,40.38,38.92,39.13,1718000.0],["2020-07-20",39.61,41.07,39.46,40.93,1532300.0],["2020-07-21",41.4,42.36,40.77,41.34,930300.0],["2020-07-22",40.7,40.75,39.32,40.54,879000.0],["2020-07-23",40.39,40.62,38.0,38.07,713700.0],["2020-07-24",36.93,38.65,36.31,37.81,978200.0],["2020-07-27",38.2,39.22,37.91,38.96,459500.0],["2020-07-28",38.5,40.24,38.5,39.52,626800.0],["2020-07-29",39.98,41.16,39.98,40.43,485800.0],["2020-07-30",39.98,40.88,39.8,40.52,416000.0],["2020-07-31",41.24,42.09,40.74,42.06,761800.0],["2020-08-03",42.63,43.28,42.3,42.8,506000.0],["2020-08-04",43.31,43.31,42.44,43.02,615400.0],["2020-08-05",43.0,44.0,42.62,43.45,439700.0],["2020-08-06",43.11,43.33,41.37,41.98,592200.0],["2020-08-07",40.41,41.89,40.3,41.58,701400.0],["2020-08-10",41.96,42.64,40.96,41.5,524100.0],["2020-08-11",42.09,42.295,40.42,40.51,435800.0],["2020-08-12",40.46,42.11,40.19,41.77,434400.0],["2020-08-13",41.62,41.91,40.27,40.3,396600.0],["2020-08-14",40.15,40.58,39.649,40.23,337600.0],["2020-08-17",40.5,42.585,40.38,42.22,665600.0],["2020-08-18",42.78,43.8,42.6,43.33,496800.0],["2020-08-19",43.08,44.69,42.57,43.96,731300.0],["2020-08-20",43.98,44.1,41.07,41.99,1511300.0],["2020-08-21",37.87,39.925,37.66,38.89,2167300.0],["2020-08-24",39.9,40.995,38.88,40.99,1330900.0],["2020-08-25",42.22,44.08,41.51,43.22,1075300.0],["2020-08-26",43.12,43.42,41.756,42.18,520300.0],["2020-08-27",42.62,43.11,41.3,41.68,729000.0],["2020-08-28",42.11,42.5,40.51,41.16,830100.0],["2020-08-31",40.52,42.74,40.52,41.44,749100.0],["2020-09-01",41.45,43.63,41.44,43.5,1252300.0],["2020-09-02",44.58,44.58,40.73,41.9,1953600.0],["2020-09-03",41.5,41.689,38.11,38.99,788200.0],["2020-09-04",38.64,39.52,36.8,38.7,837700.0],["2020-09-08",37.58,39.17,37.26,37.46,911000.0],["2020-09-09",39.0,39.755,37.56,37.87,704300.0],["2020-09-10",38.34,38.69,36.825,36.88,787800.0],["2020-09-11",37.27,37.83,36.22,36.8,1021700.0],["2020-09-14",37.23,37.8,37.21,37.69,593100.0],["2020-09-15",37.97,38.239,36.62,37.03,971000.0],["2020-09-16",36.91,37.6,36.25,36.48,911500.0],["2020-09-17",36.0,36.5,34.41,34.75,1208400.0],["2020-09-18",35.06,35.198,33.77,34.66,947500.0],["2020-09-21",33.9,34.12,32.86,34.02,1333400.0],["2020-09-22",34.49,34.49,32.08,32.83,3393500.0],["2020-09-23",33.22,34.21,32.44,34.07,3462200.0],["2020-09-24",33.22,33.42,32.37,32.8,1327700.0],["2020-09-25",32.75,32.99,32.51,32.73,901300.0],["2020-09-28",32.96,34.07,32.55,33.98,1283900.0],["2020-09-29",32.7,32.89,31.64,31.87,3785800.0],["2020-09-30",31.87,32.59,31.76,32.49,1644000.0],["2020-10-01",32.89,33.97,32.655,33.65,1130800.0],["2020-10-02",32.87,33.38,32.558,32.6,611600.0],["2020-10-05",33.21,33.21,32.3,32.92,556100.0],["2020-10-06",32.52,32.9,31.91,32.48,825100.0],["2020-10-07",32.78,32.945,32.05,32.15,1117600.0],["2020-10-08",32.4,32.99,31.93,32.72,1513500.0],["2020-10-09",32.72,34.5,32.43,33.78,773500.0],["2020-10-12",34.43,35.822,34.0,35.53,1791400.0],["2020-10-13",35.64,36.3,35.08,35.84,1217000.0],["2020-10-14",35.88,35.88,34.39,34.94,844300.0],["2020-10-15",34.06,34.59,33.783,34.4,643100.0],["2020-10-16",34.1,34.33,33.43,33.57,711100.0],["2020-10-19",34.19,34.94,33.78,34.56,1132600.0],["2020-10-20",35.08,37.43,34.81,36.53,1388800.0],["2020-10-21",36.74,38.16,36.71,37.54,780600.0],["2020-10-22",37.51,38.4,37.1,37.7,662300.0],["2020-10-23",37.29,38.53,37.11,38.23,722000.0],["2020-10-26",39.0,39.0,36.62,37.38,944900.0],["2020-10-27",37.11,38.05,36.47,37.9,431000.0],["2020-10-28",37.3,37.87,36.0,36.6,701400.0],["2020-10-29",36.6,37.7,36.28,37.53,467400.0],["2020-10-30",37.1,37.42,36.0,36.59,544700.0],["2020-11-02",37.04,38.41,36.58,38.09,703500.0],["2020-11-03",37.89,37.89,36.0,36.49,861700.0],["2020-11-04",37.46,38.74,37.46,37.91,707600.0],["2020-11-05",38.82,40.09,38.312,39.98,1072500.0],["2020-11-06",40.0,42.55,40.0,42.38,1148000.0],["2020-11-09",43.2,43.4,40.38,40.64,1705200.0],["2020-11-10",40.02,40.02,37.48,38.24,803700.0],["2020-11-11",38.69,39.8,37.85,39.36,488700.0],["2020-11-12",41.23,42.22,40.0,40.81,1314900.0],["2020-11-13",41.38,42.33,40.77,41.61,638200.0],["2020-11-16",41.65,41.81,39.29,39.69,780100.0],["2020-11-17",39.69,40.75,39.3,40.42,583800.0],["2020-11-18",40.8,40.8,39.45,39.51,394600.0],["2020-11-19",39.69,41.07,39.557,40.78,384900.0],["2020-11-20",40.95,42.42,40.175,41.92,928800.0],["2020-11-23",40.5,42.15,37.7,38.64,2878600.0],["2020-11-24",39.01,39.3,37.27,37.47,1980600.0],["2020-11-25",37.735,38.55,36.75,38.05,1155100.0],["2020-11-27",39.03,41.0,38.615,38.97,870300.0],["2020-11-30",38.63,38.75,36.81,37.16,1248600.0],["2020-12-01",39.046,39.8,38.31,38.84,1677600.0],["2020-12-02",38.84,39.55,38.4,39.14,1388700.0],["2020-12-03",39.65,40.24,38.56,38.93,967500.0],["2020-12-04",39.4,39.511,37.695,38.34,593700.0],["2020-12-07",38.3,38.4,36.8,36.95,1057200.0],["2020-12-08",36.89,37.414,35.76,37.41,1079900.0],["2020-12-09",37.43,38.0,35.83,36.52,759200.0],["2020-12-10",36.16,36.68,35.16,35.87,1105300.0],["2020-12-11",35.87,36.5,35.5,35.55,724700.0],["2020-12-14",35.78,36.42,35.39,35.63,1117000.0],["2020-12-15",35.94,36.0,34.06,34.56,1645500.0],["2020-12-16",35.1,35.49,34.15,35.21,779000.0],["2020-12-17",35.29,36.45,35.22,36.44,1337000.0],["2020-12-18",36.4,36.4,35.589,35.82,1052200.0],["2020-12-21",35.555,36.0,35.04,35.13,943100.0],["2020-12-22",35.667,35.755,33.95,34.17,969000.0],["2020-12-23",34.29,34.85,34.26,34.55,887900.0],["2020-12-24",33.51,33.812,31.4,32.01,2160600.0],["2020-12-28",31.93,32.47,30.91,31.23,2074000.0],["2020-12-29",31.95,32.69,31.75,32.6,1062400.0],["2020-12-30",33.24,33.74,32.75,33.68,968600.0],["2020-12-31",33.41,34.42,33.14,34.35,1748200.0],["2021-01-04",35.22,35.46,33.9,34.32,921300.0],["2021-01-05",34.45,35.73,34.35,35.62,880700.0],["2021-01-06",35.33,35.89,34.85,34.92,860500.0],["2021-01-07",35.14,35.56,33.98,35.18,938800.0],["2021-01-08",35.68,36.93,35.42,36.41,1123400.0],["2021-01-11",36.0,36.33,35.36,35.44,1074600.0],["2021-01-12",35.64,36.41,35.3,35.83,1158500.0],["2021-01-13",35.97,36.645,35.33,36.18,753900.0],["2021-01-14",36.64,36.98,35.17,35.37,1583800.0],["2021-01-15",35.74,36.48,35.3,35.64,990200.0],["2021-01-19",35.71,36.0,34.14,34.68,2262700.0],["2021-01-20",35.77,36.0,34.86,35.53,1396900.0],["2021-01-21",35.5,35.69,34.25,34.97,1444700.0],["2021-01-22",34.81,35.15,34.25,34.8,725900.0],["2021-01-25",35.43,36.619,35.185,35.55,946200.0],["2021-01-26",36.68,48.14,36.65,48.0,7022700.0],["2021-01-27",45.23,45.95,42.5,43.03,4399400.0],["2021-01-28",42.26,43.841,41.61,42.03,1311800.0],["2021-01-29",41.7,42.77,40.85,40.99,1289200.0],["2021-02-01",41.85,42.57,40.99,41.05,842000.0],["2021-02-02",41.47,42.2,37.69,39.11,2258800.0],["2021-02-03",41.18,43.71,40.52,42.42,1984300.0],["2021-02-04",43.28,48.331,43.0,46.49,2161500.0],["2021-02-05",46.34,48.52,45.07,48.15,1099400.0],["2021-02-08",48.52,50.33,47.2,50.14,1147500.0],["2021-02-09",50.34,53.7,50.265,51.22,1258800.0],["2021-02-10",52.6,57.0,51.09,54.98,2215900.0],["2021-02-11",55.72,56.48,53.41,54.46,1096300.0],["2021-02-12",53.61,55.565,53.36,54.04,641400.0],["2021-02-16",55.65,55.96,52.5,53.12,1154400.0],["2021-02-17",53.0,53.0,50.67,51.91,969500.0],["2021-02-18",50.0,51.395,48.01,50.65,905600.0],["2021-02-19",52.83,54.46,52.16,52.44,982700.0],["2021-02-22",50.83,51.7,48.45,48.46,1182200.0],["2021-02-23",47.56,49.53,43.92,48.91,1124400.0],["2021-02-24",47.59,48.67,46.5,46.95,825800.0],["2021-02-25",47.33,49.83,46.56,47.33,1461600.0],["2021-02-26",46.8,48.49,45.1,45.93,1117000.0],["2021-03-01",46.73,48.8,46.63,48.21,480600.0],["2021-03-02",48.88,49.3,46.81,47.43,653500.0],["2021-03-03",47.8,48.8,45.64,45.92,863600.0],["2021-03-04",45.0,47.43,42.92,43.93,1632800.0],["2021-03-05",44.25,45.22,40.9,44.67,1324100.0],["2021-03-08",43.16,43.93,40.79,41.26,897900.0],["2021-03-09",41.87,43.8,41.87,43.18,511000.0],["2021-03-10",44.01,44.1,42.36,42.76,460900.0],["2021-03-11",43.8,45.65,43.8,45.21,466800.0],["2021-03-12",44.1,46.0,42.89,45.71,726400.0],["2021-03-15",44.77,46.41,43.89,45.53,653700.0],["2021-03-16",46.0,46.51,45.0,45.49,582100.0],["2021-03-17",44.7,46.175,44.2,45.82,343600.0],["2021-03-18",45.02,45.685,44.03,44.13,298300.0],["2021-03-19",43.12,44.99,43.04,44.22,467200.0],["2021-03-22",43.25,43.99,42.04,43.36,603000.0],["2021-03-23",41.09,41.67,39.26,39.75,1743300.0],["2021-03-24",40.0,40.0,35.87,36.5,2332200.0],["2021-03-25",34.86,36.24,33.81,34.2,3598400.0],["2021-03-26",35.0,36.19,33.755,35.13,1758900.0],["2021-03-29",35.15,36.11,33.83,34.53,894800.0],["2021-03-30",34.56,37.27,34.56,37.01,988300.0],["2021-03-31",37.25,38.52,37.0,38.14,1004500.0],["2021-04-01",38.71,39.21,37.7,37.96,850800.0],["2021-04-05",38.47,38.47,36.35,36.75,530400.0],["2021-04-06",36.54,38.85,36.14,37.89,752200.0],["2021-04-07",37.45,37.72,36.17,36.89,620100.0],["2021-04-08",37.24,37.5,36.19,36.53,337500.0],["2021-04-09",36.17,36.17,34.71,35.15,1135200.0],["2021-04-12",35.49,35.5,34.22,34.47,696900.0],["2021-04-13",35.02,35.09,34.44,34.94,598700.0],["2021-04-14",35.17,36.49,35.05,35.43,636100.0],["2021-04-15",35.96,35.96,33.93,34.33,868700.0],["2021-04-16",34.67,35.55,34.16,35.5,925900.0],["2021-04-19",35.6,36.05,35.35,35.87,1011000.0],["2021-04-20",35.68,35.78,34.26,34.84,1421600.0],["2021-04-21",34.38,35.74,34.38,35.69,296300.0],["2021-04-22",35.56,37.07,35.506,36.06,454700.0],["2021-04-23",36.35,37.21,36.35,37.01,288900.0],["2021-04-26",37.32,37.58,36.59,36.98,253900.0],["2021-04-27",37.23,37.26,36.25,36.42,346800.0],["2021-04-28",36.36,36.72,36.02,36.36,470400.0],["2021-04-29",36.36,36.36,35.21,35.48,285400.0],["2021-04-30",35.02,35.37,34.64,34.71,324600.0],["2021-05-03",34.6,34.81,33.8,34.07,399900.0],["2021-05-04",33.89,34.19,32.91,33.21,454900.0],["2021-05-05",33.5,33.695,32.4,32.5,417100.0],["2021-05-06",32.78,33.29,31.9,32.94,656000.0],["2021-05-07",33.45,33.5,32.51,32.92,406700.0],["2021-05-10",33.16,33.16,31.295,31.52,488200.0],["2021-05-11",31.1,32.57,30.3,32.3,578200.0],["2021-05-12",31.87,32.465,31.29,31.81,538300.0],["2021-05-13",31.81,32.33,30.07,30.8,711100.0],["2021-05-14",31.25,32.85,31.25,32.26,793100.0],["2021-05-17",32.18,32.5,31.62,32.07,500000.0],["2021-05-18",33.423,36.19,33.0,34.47,1091700.0],["2021-05-19",33.49,35.8,33.16,35.38,747300.0],["2021-05-20",35.39,37.46,35.38,36.5,1310800.0],["2021-05-21",36.43,36.87,35.295,36.06,894600.0],["2021-05-24",36.31,36.35,35.39,35.42,510200.0],["2021-05-25",35.51,36.7,35.51,35.8,910400.0],["2021-05-26",36.29,36.48,35.44,35.93,557100.0],["2021-05-27",36.07,36.48,35.1,35.53,1843600.0],["2021-05-28",35.51,36.06,34.38,34.69,754000.0],["2021-06-01",35.44,37.58,35.35,37.18,1127600.0],["2021-06-02",36.82,37.05,35.91,36.64,554200.0],["2021-06-03",36.08,36.63,35.18,35.88,497800.0],["2021-06-04",36.04,36.339,34.38,34.53,677600.0],["2021-06-07",34.16,34.5,33.41,33.95,543500.0],["2021-06-08",34.38,35.89,33.39,35.85,806200.0],["2021-06-09",36.61,38.15,35.739,35.88,1007000.0],["2021-06-10",36.47,36.66,35.32,35.59,263100.0],["2021-06-11",35.51,37.12,35.43,37.05,641400.0],["2021-06-14",37.21,37.54,36.63,37.28,373300.0],["2021-06-15",37.4,37.4,35.91,36.15,400100.0],["2021-06-16",36.0,36.44,35.39,36.1,241600.0],["2021-06-17",36.19,36.5,35.71,36.19,292400.0],["2021-06-18",36.19,36.38,35.4,35.41,426800.0],["2021-06-21",35.24,35.29,34.26,34.51,644000.0],["2021-06-22",34.54,34.89,33.45,33.6,897500.0],["2021-06-23",34.01,34.95,33.5,34.58,812200.0],["2021-06-24",35.05,36.42,34.835,36.26,445000.0],["2021-06-25",36.6,36.99,35.775,36.24,331600.0],["2021-06-28",36.63,37.34,36.5,36.86,348900.0],["2021-06-29",36.75,37.25,35.69,37.18,421400.0],["2021-06-30",36.98,37.17,35.4,35.44,616200.0],["2021-07-01",35.81,36.49,35.43,35.53,357300.0],["2021-07-02",35.35,35.77,33.99,34.5,438300.0],["2021-07-06",33.89,35.05,33.63,34.34,788700.0],["2021-07-07",34.75,34.75,32.59,32.63,624800.0],["2021-07-08",31.86,32.0,30.6,31.77,1215400.0],["2021-07-09",32.14,33.54,32.13,32.99,1430800.0],["2021-07-12",33.06,33.24,31.88,31.99,425600.0],["2021-07-13",32.0,33.69,31.8,33.51,472900.0],["2021-07-14",33.8,34.29,33.06,33.43,342600.0],["2021-07-15",33.44,34.09,33.13,33.58,238800.0],["2021-07-16",33.46,33.53,32.21,32.45,369800.0],["2021-07-19",31.68,31.915,30.0,31.06,804800.0],["2021-07-20",30.92,31.53,30.4,31.2,376200.0],["2021-07-21",31.28,32.33,31.28,31.95,293000.0],["2021-07-22",32.25,32.45,31.43,31.87,301500.0],["2021-07-23",30.0,30.3,26.03,26.52,3441500.0],["2021-07-26",25.02,25.26,23.65,24.04,2795600.0],["2021-07-27",23.48,25.3,23.25,24.12,2360200.0],["2021-07-28",24.97,26.26,24.5,25.4,1556400.0],["2021-07-29",26.64,27.18,25.63,25.66,1447900.0],["2021-07-30",24.9,25.73,24.56,24.72,991500.0],["2021-08-02",24.94,25.85,24.49,25.46,1125400.0],["2021-08-03",24.79,25.51,24.51,24.98,656100.0],["2021-08-04",24.95,25.71,24.34,24.39,481900.0],["2021-08-05",24.21,24.56,23.85,24.3,564000.0],["2021-08-06",24.32,24.438,23.49,23.88,465200.0],["2021-08-09",24.01,24.65,23.4,24.25,1048300.0],["2021-08-10",24.58,25.66,23.581,23.9,520000.0],["2021-08-11",24.06,24.06,23.14,23.44,431600.0],["2021-08-12",23.21,23.359,22.2,22.61,876100.0],["2021-08-13",22.61,22.89,22.04,22.07,532100.0],["2021-08-16",21.93,22.05,20.82,20.87,1037300.0],["2021-08-17",20.28,21.87,20.02,21.05,1025600.0],["2021-08-18",21.2,21.81,20.35,21.14,920500.0],["2021-08-19",19.38,19.95,18.87,19.15,2112900.0],["2021-08-20",19.07,19.62,18.4,18.65,1833300.0],["2021-08-23",19.1,20.82,19.0,20.77,2054200.0],["2021-08-24",21.3,22.81,21.201,22.45,2089000.0],["2021-08-25",22.24,23.51,21.55,22.8,1215000.0],["2021-08-26",22.57,23.58,22.5,23.45,885300.0],["2021-08-27",23.23,23.23,22.23,22.78,660800.0],["2021-08-30",22.5,22.64,21.59,21.96,1208500.0],["2021-08-31",22.68,24.08,22.305,24.08,2104100.0],["2021-09-01",24.01,24.77,23.78,24.2,1226600.0],["2021-09-02",24.27,24.77,23.66,24.27,680200.0],["2021-09-03",24.03,24.53,23.7,24.39,599400.0],["2021-09-07",24.5,25.05,23.61,23.71,881400.0],["2021-09-08",23.5,23.5,22.05,22.96,889700.0],["2021-09-09",23.01,23.01,21.85,22.58,728300.0],["2021-09-10",23.525,23.78,22.02,22.05,475200.0],["2021-09-13",21.926,22.39,20.9,21.74,766400.0],["2021-09-14",21.67,21.67,20.525,20.73,494200.0],["2021-09-15",20.33,20.6,19.745,20.46,822900.0],["2021-09-16",20.02,20.31,19.55,20.21,629300.0],["2021-09-17",20.39,20.58,19.83,20.27,1287800.0],["2021-09-20",19.37,19.37,18.38,18.8,1140100.0],["2021-09-21",18.81,19.6,18.68,18.84,1294200.0],["2021-09-22",19.15,19.965,19.1,19.56,603900.0],["2021-09-23",19.72,19.77,18.78,19.37,817300.0],["2021-09-24",18.81,18.99,17.6,17.68,1534300.0],["2021-09-27",17.64,18.26,17.44,17.99,932700.0],["2021-09-28",18.19,18.47,17.43,17.7,812100.0],["2021-09-29",17.52,17.96,17.25,17.28,889400.0],["2021-09-30",17.54,17.88,17.3,17.53,515400.0],["2021-10-01",17.49,17.61,16.67,17.11,1061200.0],["2021-10-04",16.81,16.93,16.25,16.6,1026400.0],["2021-10-05",16.6,17.185,16.354,17.08,813800.0],["2021-10-06",16.76,17.39,16.66,17.14,882200.0],["2021-10-07",17.94,19.34,17.79,18.88,1810800.0],["2021-10-08",18.89,19.4,18.4,19.35,750300.0],["2021-10-11",19.75,20.26,18.98,18.98,1344000.0],["2021-10-12",18.96,19.785,18.7,18.99,836400.0],["2021-10-13",19.0,20.23,18.86,19.84,1023800.0],["2021-10-14",19.81,20.0,18.66,18.81,1321000.0],["2021-10-15",19.01,19.552,18.74,19.31,924800.0],["2021-10-18",19.26,19.74,18.81,18.89,929500.0],["2021-10-19",19.25,19.78,19.02,19.71,945400.0],["2021-10-20",19.9,20.73,19.51,20.56,1291300.0],["2021-10-21",20.24,20.43,19.51,19.53,919800.0],["2021-10-22",19.73,20.28,19.311,19.38,691000.0],["2021-10-25",19.742,19.742,18.8,19.16,647600.0],["2021-10-26",19.2,19.23,17.58,17.89,1409400.0],["2021-10-27",17.57,17.95,17.42,17.6,978300.0],["2021-10-28",17.48,18.0,17.21,17.78,869600.0],["2021-10-29",17.59,17.73,17.02,17.3,631200.0],["2021-11-01",17.33,18.52,17.33,18.46,938100.0],["2021-11-02",17.91,18.14,17.37,17.53,1282800.0],["2021-11-03",17.62,17.91,17.2,17.51,1579500.0],["2021-11-04",17.72,17.93,16.93,17.17,823500.0],["2021-11-05",17.16,17.33,16.55,16.82,792000.0],["2021-11-08",17.02,17.5,16.88,17.03,478200.0],["2021-11-09",17.1,17.34,16.7,16.73,779000.0],["2021-11-10",16.98,17.95,16.62,16.95,1425300.0],["2021-11-11",17.62,18.307,17.44,18.04,1507300.0],["2021-11-12",17.74,18.58,17.73,18.42,1542200.0],["2021-11-15",18.79,18.79,17.9,18.19,1549600.0],["2021-11-16",18.37,18.78,18.18,18.72,1650800.0],["2021-11-17",18.83,18.83,17.45,17.72,1112000.0],["2021-11-18",16.84,17.49,16.52,17.09,1204800.0],["2021-11-19",16.97,17.37,16.63,16.84,839900.0],["2021-11-22",16.75,16.8,15.61,16.08,1847900.0],["2021-11-23",16.33,16.33,15.51,15.78,1407300.0],["2021-11-24",15.56,15.869,15.35,15.8,1344300.0],["2021-11-26",15.1,15.21,14.36,15.15,1428300.0],["2021-11-29",15.33,15.4,14.41,14.84,2811200.0],["2021-11-30",13.28,13.88,12.615,13.79,11253300.0],["2021-12-01",14.04,14.92,13.9,14.55,2495100.0],["2021-12-02",14.12,14.32,13.47,14.06,1760100.0],["2021-12-03",13.57,13.57,12.54,12.88,1896000.0],["2021-12-06",12.8,14.21,12.721,13.96,1577500.0],["2021-12-07",14.48,14.82,14.35,14.73,2470600.0],["2021-12-08",14.34,14.85,13.655,14.56,1395700.0],["2021-12-09",14.46,14.95,14.21,14.25,813100.0],["2021-12-10",14.38,14.88,14.18,14.46,990600.0],["2021-12-13",14.16,14.59,14.0,14.18,1942000.0],["2021-12-14",13.8,14.405,13.61,14.14,743100.0],["2021-12-15",13.71,13.98,13.04,13.78,975900.0],["2021-12-16",13.8,14.32,13.25,13.35,829700.0],["2021-12-17",13.35,13.72,12.66,13.67,752200.0],["2021-12-20",13.12,13.29,12.618,12.94,997900.0],["2021-12-21",13.26,14.14,13.23,13.84,1007300.0],["2021-12-22",13.49,13.88,13.06,13.67,1448900.0],["2021-12-23",13.63,14.37,13.34,14.03,1016900.0],["2021-12-27",13.88,14.215,13.55,13.58,799200.0],["2021-12-28",13.7,13.86,13.235,13.4,922800.0],["2021-12-29",13.215,13.22,12.37,12.45,1326100.0],["2021-12-30",12.4,14.21,12.3,13.85,2607800.0],["2021-12-31",13.71,14.24,13.525,13.9,910900.0],["2022-01-03",13.89,14.13,13.26,13.82,834700.0],["2022-01-04",13.68,13.68,13.0,13.21,910300.0],["2022-01-05",13.01,13.68,12.86,12.99,725100.0],["2022-01-06",13.116,13.86,12.97,13.52,608400.0],["2022-01-07",13.74,14.52,13.73,14.03,1991500.0],["2022-01-10",14.335,14.38,13.6,13.94,895000.0],["2022-01-11",13.99,14.57,13.92,14.22,1114500.0],["2022-01-12",14.62,14.75,14.08,14.23,793400.0],["2022-01-13",13.91,14.09,13.16,13.2,904100.0],["2022-01-14",13.2,13.71,13.2,13.49,562600.0],["2022-01-18",13.03,13.66,12.94,13.26,560100.0],["2022-01-19",13.43,13.69,13.0,13.02,470700.0],["2022-01-20",13.53,14.27,13.36,13.41,1603900.0],["2022-01-21",13.41,13.72,12.965,13.26,1904200.0],["2022-01-24",12.9,13.2,12.3,12.93,1037000.0],["2022-01-25",12.61,13.15,12.47,12.97,727600.0],["2022-01-26",13.18,13.19,12.18,12.23,921900.0],["2022-01-27",12.16,12.305,11.4,11.53,802100.0],["2022-01-28",11.62,11.665,10.93,11.64,700900.0],["2022-01-31",11.9,13.3,11.9,13.26,959300.0],["2022-02-01",13.35,13.58,12.96,13.35,1196800.0],["2022-02-02",13.25,13.44,12.42,12.54,861800.0],["2022-02-03",12.24,12.6,12.03,12.16,601600.0],["2022-02-04",12.1,12.65,11.9,12.5,455600.0],["2022-02-07",12.29,12.68,11.97,12.03,305400.0],["2022-02-08",11.97,12.64,11.89,12.47,275000.0],["2022-02-09",12.76,13.31,12.61,13.15,377400.0],["2022-02-10",12.76,13.36,12.65,12.72,757600.0],["2022-02-11",12.84,13.1,12.38,12.46,314800.0],["2022-02-14",12.31,12.68,12.22,12.42,273500.0],["2022-02-15",12.79,13.51,12.69,13.4,870200.0],["2022-02-16",13.37,13.45,12.96,13.0,975400.0],["2022-02-17",12.86,13.45,12.72,12.82,967100.0],["2022-02-18",12.5,12.64,12.019,12.49,965700.0],["2022-02-22",11.9,12.2,10.88,10.89,1160400.0],["2022-02-23",10.99,11.53,10.87,11.06,1447000.0],["2022-02-24",10.2,11.24,9.89,11.21,1051900.0],["2022-02-25",11.21,11.49,10.49,11.02,800200.0],["2022-02-28",10.6,10.79,10.27,10.53,1755000.0],["2022-03-01",10.52,11.1,10.41,10.77,1022500.0],["2022-03-02",10.86,11.09,10.55,10.93,848400.0],["2022-03-03",10.96,11.12,10.27,10.36,620600.0],["2022-03-04",10.15,10.32,9.21,9.28,1176800.0],["2022-03-07",8.97,9.03,8.51,8.58,814300.0],["2022-03-08",8.67,8.715,8.21,8.43,1209300.0],["2022-03-09",8.64,9.062,8.46,9.02,1002000.0],["2022-03-10",8.79,9.0,7.45,7.59,1781500.0],["2022-03-11",7.78,7.78,6.49,6.49,1741700.0],["2022-03-14",5.95,5.95,5.41,5.675,3007900.0],["2022-03-15",5.52,6.03,5.425,5.97,3660400.0],["2022-03-16",7.3,7.67,6.91,7.54,4476100.0],["2022-03-17",7.32,7.34,6.66,6.81,1348100.0],["2022-03-18",7.01,7.47,6.87,7.27,2364700.0],["2022-03-21",7.05,7.195,6.84,6.91,1370200.0],["2022-03-22",7.58,8.546,7.58,7.96,3414400.0],["2022-03-23",7.89,8.73,7.7,8.08,2922400.0],["2022-03-24",8.03,8.279,7.75,8.12,2811000.0],["2022-03-25",8.0,8.22,7.88,8.12,2394500.0],["2022-03-28",8.19,8.51,8.02,8.38,2810400.0],["2022-03-29",8.612,9.697,8.612,9.16,3868000.0],["2022-03-30",9.0,9.29,8.82,8.95,2318400.0],["2022-03-31",8.94,9.14,8.16,8.58,4032700.0],["2022-04-01",9.25,9.44,8.72,9.01,2826300.0],["2022-04-04",9.39,10.44,9.145,9.95,2612300.0],["2022-04-05",9.93,9.93,9.105,9.17,1817300.0],["2022-04-06",9.14,9.14,8.719,8.99,1410000.0],["2022-04-07",8.83,8.92,8.21,8.39,1472300.0],["2022-04-08",8.34,8.49,8.22,8.31,1323800.0],["2022-04-11",8.27,8.5,7.93,8.13,1314700.0],["2022-04-12",8.33,8.4,7.901,8.13,1391700.0],["2022-04-13",8.19,8.48,8.06,8.28,1122700.0],["2022-04-14",8.22,8.34,7.9,7.97,1287000.0],["2022-04-18",7.8,7.805,7.38,7.54,1250900.0],["2022-04-19",7.34,7.77,7.17,7.73,1410700.0],["2022-04-20",7.7,7.7,7.16,7.18,1383100.0],["2022-04-21",7.16,7.305,6.85,6.93,1466500.0],["2022-04-22",7.01,7.4,6.94,6.96,1241100.0],["2022-04-25",6.72,7.16,6.72,7.03,1006900.0],["2022-04-26",7.09,7.09,6.66,6.68,1023100.0],["2022-04-27",6.9,7.31,6.714,7.2,1163700.0],["2022-04-28",7.3,7.3,6.71,7.07,509300.0],["2022-04-29",7.85,8.34,7.61,7.64,863800.0],["2022-05-02",7.51,8.15,7.48,8.08,760300.0],["2022-05-03",7.88,8.34,7.85,8.27,586100.0],["2022-05-04",8.0,8.509,7.8,8.48,566500.0],["2022-05-05",8.21,8.385,7.67,7.79,601500.0],["2022-05-06",7.59,7.75,7.35,7.42,1080600.0],["2022-05-09",7.1,7.3,6.59,6.68,808800.0],["2022-05-10",6.86,7.02,6.57,6.91,668800.0],["2022-05-11",7.13,7.22,6.54,6.56,830000.0],["2022-05-12",6.63,7.02,6.15,6.8,4367300.0],["2022-05-13",7.12,7.77,7.08,7.64,1102100.0],["2022-05-16",7.67,8.28,7.58,7.82,1461500.0],["2022-05-17",8.18,8.97,8.02,8.24,1059800.0],["2022-05-18",7.99,8.54,7.9,8.11,611600.0],["2022-05-19",8.02,8.98,8.02,8.64,948800.0],["2022-05-20",8.8,9.02,8.43,8.57,736100.0],["2022-05-23",8.7,8.84,8.06,8.28,832600.0],["2022-05-24",8.02,8.16,7.53,7.57,774800.0],["2022-05-25",7.6,7.945,7.56,7.89,829100.0],["2022-05-26",8.03,10.09,8.03,9.9,2111600.0],["2022-05-27",9.655,9.78,9.03,9.27,1408400.0],["2022-05-31",9.63,9.655,9.02,9.02,1496700.0],["2022-06-01",9.05,9.5,8.87,8.97,854000.0],["2022-06-02",8.92,9.7,8.92,9.61,1044100.0],["2022-06-03",9.55,9.82,9.48,9.63,1061700.0],["2022-06-06",10.18,10.62,9.975,10.35,1372500.0],["2022-06-07",10.13,10.649,10.095,10.48,1311500.0],["2022-06-08",10.7,12.09,10.6,11.67,2233300.0],["2022-06-09",11.1,11.16,10.26,10.39,1416600.0],["2022-06-10",10.32,10.732,10.173,10.29,3488700.0],["2022-06-13",9.77,9.92,9.35,9.53,596800.0],["2022-06-14",9.83,10.28,9.57,9.93,783800.0],["2022-06-15",10.13,10.505,9.88,10.19,708500.0],["2022-06-16",9.71,9.95,9.5,9.84,524700.0],["2022-06-17",10.44,10.62,10.14,10.33,759900.0],["2022-06-21",10.48,10.884,10.47,10.57,577300.0],["2022-06-22",10.24,10.64,10.06,10.36,455800.0],["2022-06-23",10.65,11.24,10.56,11.08,626400.0],["2022-06-24",11.33,11.45,11.02,11.24,776900.0],["2022-06-27",11.4,11.45,10.92,11.09,775800.0],["2022-06-28",11.14,11.31,10.91,11.0,731600.0],["2022-06-29",10.86,11.213,10.7,11.1,850000.0],["2022-06-30",10.81,11.039,10.556,10.94,1351000.0],["2022-07-01",10.93,11.4,10.88,11.33,459900.0],["2022-07-05",11.04,11.225,10.88,11.18,317000.0],["2022-07-06",10.97,11.105,10.23,10.28,385900.0],["2022-07-07",10.5,10.93,10.5,10.75,392400.0],["2022-07-08",10.62,10.81,10.4,10.51,245400.0],["2022-07-11",10.0,10.07,9.64,9.68,281200.0],["2022-07-12",9.67,10.11,9.59,9.94,398600.0],["2022-07-13",9.65,10.13,9.64,10.03,285600.0],["2022-07-14",10.02,10.02,9.54,9.61,348700.0],["2022-07-15",9.46,9.52,9.071,9.45,265100.0],["2022-07-18",9.81,10.07,9.66,9.75,310300.0],["2022-07-19",9.92,10.125,9.743,10.01,177600.0],["2022-07-20",9.88,10.15,9.72,9.75,292000.0],["2022-07-21",9.79,10.28,9.75,10.26,435400.0],["2022-07-22",10.3,10.37,9.92,9.95,278900.0],["2022-07-25",9.96,10.01,9.75,10.01,266100.0],["2022-07-26",10.18,10.249,9.91,9.95,205500.0],["2022-07-27",10.06,10.21,9.62,10.18,277800.0],["2022-07-28",9.96,10.0,9.175,9.57,382600.0],["2022-07-29",9.01,9.075,8.57,8.7,455900.0],["2022-08-01",8.48,8.67,8.365,8.48,194400.0],["2022-08-02",8.29,8.84,8.29,8.76,250800.0],["2022-08-03",8.77,9.17,8.65,8.98,254800.0],["2022-08-04",9.13,9.42,9.02,9.18,177400.0],["2022-08-05",8.92,9.08,8.86,9.05,291600.0],["2022-08-08",9.05,9.31,9.05,9.15,255900.0],["2022-08-09",9.08,9.2,8.7,8.72,168600.0],["2022-08-10",8.63,8.7,8.34,8.67,307200.0],["2022-08-11",8.79,9.44,8.59,9.14,287300.0],["2022-08-12",8.93,9.26,8.87,9.13,174800.0],["2022-08-15",9.01,9.12,8.9,8.96,319600.0],["2022-08-16",8.81,9.0,8.69,8.84,330100.0],["2022-08-17",8.8,8.85,8.465,8.53,179000.0],["2022-08-18",8.57,8.57,8.175,8.53,277800.0],["2022-08-19",8.4,8.48,8.25,8.45,301000.0],["2022-08-22",8.34,8.54,8.2,8.43,452500.0],["2022-08-23",8.23,8.41,7.57,7.79,576500.0],["2022-08-24",7.66,8.09,7.51,7.84,394600.0],["2022-08-25",8.0,8.7,7.95,8.45,939600.0],["2022-08-26",8.99,9.251,8.49,8.53,868500.0],["2022-08-29",8.5,9.035,8.42,8.45,688200.0],["2022-08-30",8.46,8.7,7.94,8.07,727300.0],["2022-08-31",8.39,8.69,8.295,8.5,535000.0],["2022-09-01",8.36,8.64,8.26,8.47,505300.0],["2022-09-02",8.32,8.45,8.22,8.26,313400.0],["2022-09-06",8.13,8.2,7.72,7.73,565500.0],["2022-09-07",7.71,7.91,7.43,7.89,431300.0],["2022-09-08",7.62,7.7,7.24,7.42,797400.0],["2022-09-09",7.65,7.78,7.43,7.69,415300.0],["2022-09-12",7.74,7.93,7.71,7.9,199700.0],["2022-09-13",7.61,7.81,7.51,7.58,338500.0],["2022-09-14",7.53,7.58,7.24,7.38,225800.0],["2022-09-15",7.31,7.5,7.235,7.28,221300.0],["2022-09-16",7.37,7.37,6.83,6.84,395000.0],["2022-09-19",6.8,6.99,6.74,6.99,261200.0],["2022-09-20",6.99,7.25,6.96,7.02,581500.0],["2022-09-21",6.97,6.98,6.65,6.65,234600.0],["2022-09-22",6.64,6.79,6.555,6.57,265100.0],["2022-09-23",6.36,6.48,6.2,6.33,248900.0],["2022-09-26",6.41,6.595,6.23,6.25,212900.0],["2022-09-27",6.31,6.51,6.19,6.28,360300.0],["2022-09-28",6.33,6.47,5.98,6.37,550500.0],["2022-09-29",6.14,6.14,5.74,5.86,332200.0],["2022-09-30",5.72,6.29,5.7,6.28,778300.0],["2022-10-03",6.3,6.3,6.005,6.03,295100.0],["2022-10-04",6.27,6.51,6.155,6.46,451300.0],["2022-10-05",6.5,6.53,6.31,6.49,186700.0],["2022-10-06",6.45,6.52,6.2,6.26,186900.0],["2022-10-07",6.12,6.12,5.85,5.91,165600.0],["2022-10-10",5.77,5.86,5.44,5.54,398500.0],["2022-10-11",5.45,5.602,5.18,5.26,686400.0],["2022-10-12",5.19,5.38,5.01,5.36,346900.0],["2022-10-13",5.09,5.42,5.01,5.36,509000.0],["2022-10-14",5.39,5.492,5.18,5.18,242100.0],["2022-10-17",5.31,5.5,5.25,5.43,537000.0],["2022-10-18",5.59,5.69,5.34,5.48,581200.0],["2022-10-19",5.35,5.36,4.92,4.95,410300.0],["2022-10-20",4.92,5.08,4.73,4.74,573900.0],["2022-10-21",4.61,4.664,4.34,4.54,1084600.0],["2022-10-24",4.24,4.34,3.88,4.3,765900.0],["2022-10-25",4.47,4.63,4.395,4.45,548700.0],["2022-10-26",4.47,4.89,4.44,4.64,457700.0],["2022-10-27",4.56,4.6,4.22,4.25,738000.0],["2022-10-28",4.11,4.2,3.89,4.05,618300.0],["2022-10-31",3.98,4.11,3.9,3.94,463700.0],["2022-11-01",4.24,4.271,4.0,4.01,506400.0],["2022-11-02",4.12,4.17,3.94,4.0,478400.0],["2022-11-03",3.9,4.18,3.8,3.99,523500.0],["2022-11-04",4.34,4.34,4.125,4.22,590500.0],["2022-11-07",4.26,4.4,4.185,4.22,580300.0],["2022-11-08",4.21,4.26,4.015,4.11,490400.0],["2022-11-09",3.96,4.035,3.41,3.43,1507800.0],["2022-11-10",3.7,3.849,3.66,3.74,1087100.0],["2022-11-11",3.94,4.03,3.875,3.95,1650800.0],["2022-11-14",4.02,4.11,3.6,3.94,2249600.0],["2022-11-15",4.16,4.49,4.15,4.4,2259400.0],["2022-11-16",4.37,4.41,4.135,4.18,677400.0],["2022-11-17",4.0,4.82,4.0,4.6,1846000.0],["2022-11-18",4.53,4.64,4.07,4.22,1311100.0],["2022-11-21",4.12,4.145,3.935,4.09,846700.0],["2022-11-22",3.93,4.06,3.91,4.03,475400.0],["2022-11-23",4.06,4.185,4.01,4.11,552900.0],["2022-11-25",4.01,4.06,3.91,4.03,300600.0],["2022-11-28",4.0,4.38,4.0,4.17,1032300.0],["2022-11-29",4.54,4.54,3.91,4.02,1297500.0],["2022-11-30",4.0,4.56,4.0,4.34,2803300.0],["2022-12-01",4.3,4.455,4.2,4.34,564500.0],["2022-12-02",4.3,5.14,4.3,5.08,2292500.0],["2022-12-05",5.17,5.27,4.68,4.78,1678000.0],["2022-12-06",4.82,4.88,4.54,4.67,996800.0],["2022-12-07",4.51,4.58,4.35,4.57,824600.0],["2022-12-08",4.79,5.25,4.7,5.18,1395600.0],["2022-12-09",5.08,6.06,4.955,5.8,2702100.0],["2022-12-12",5.55,5.58,4.85,5.02,1896800.0],["2022-12-13",5.24,5.59,5.15,5.26,982000.0],["2022-12-14",5.31,5.52,5.06,5.5,1081700.0],["2022-12-15",5.45,5.6,5.2,5.24,967900.0],["2022-12-16",5.27,5.44,5.15,5.15,783700.0],["2022-12-19",5.13,5.13,4.86,4.93,514600.0],["2022-12-20",4.8,5.034,4.72,4.97,487800.0],["2022-12-21",4.95,5.49,4.87,5.46,848200.0],["2022-12-22",5.39,5.438,5.151,5.22,581200.0],["2022-12-23",5.22,5.28,5.01,5.01,295800.0],["2022-12-27",5.06,5.35,5.04,5.29,513500.0],["2022-12-28",5.13,5.2,4.81,4.81,430100.0],["2022-12-29",4.9,5.2,4.819,5.14,467300.0],["2022-12-30",4.89,5.385,4.87,5.3,2093400.0],["2023-01-03",5.6,5.895,5.51,5.64,1168600.0],["2023-01-04",6.12,6.79,5.97,6.58,1995700.0],["2023-01-05",6.4,6.67,6.26,6.38,1176300.0],["2023-01-06",6.27,6.4,5.948,6.13,850400.0],["2023-01-09",6.4,6.575,6.214,6.27,1007100.0],["2023-01-10",6.31,6.418,6.13,6.35,383200.0],["2023-01-11",6.7,7.24,6.6,7.08,1916600.0],["2023-01-12",7.0,7.46,6.92,7.37,1244300.0],["2023-01-13",7.28,8.31,7.28,8.12,1530100.0],["2023-01-17",7.66,7.895,7.19,7.35,1363800.0],["2023-01-18",7.61,7.61,6.93,6.96,672800.0],["2023-01-19",6.92,7.13,6.86,7.07,497300.0],["2023-01-20",7.37,7.63,7.331,7.5,1536600.0],["2023-01-23",7.7,8.1,7.61,8.08,978900.0],["2023-01-24",7.95,8.07,7.835,7.89,489100.0],["2023-01-25",7.81,7.84,7.54,7.81,346300.0],["2023-01-26",8.03,8.21,7.87,8.18,612800.0],["2023-01-27",8.16,8.305,8.06,8.13,391100.0],["2023-01-30",7.67,7.865,7.35,7.4,1022100.0],["2023-01-31",7.37,7.61,7.27,7.61,784400.0],["2023-02-01",7.73,8.62,7.73,8.21,1420800.0],["2023-02-02",8.28,8.53,8.175,8.34,975500.0],["2023-02-03",8.08,8.28,7.75,7.83,641000.0],["2023-02-06",7.61,7.659,7.34,7.43,713700.0],["2023-02-07",7.51,7.659,7.26,7.5,722600.0],["2023-02-08",7.49,7.55,7.17,7.23,492700.0],["2023-02-09",7.76,7.76,7.25,7.28,601400.0],["2023-02-10",7.02,7.055,6.701,6.9,1221300.0],["2023-02-13",6.95,7.36,6.855,7.25,601300.0],["2023-02-14",6.99,7.16,6.89,7.03,530000.0],["2023-02-15",6.85,7.2,6.835,7.19,2134500.0],["2023-02-16",7.19,7.28,6.91,6.96,439000.0],["2023-02-17",6.8,6.82,6.61,6.7,525400.0],["2023-02-21",6.49,6.57,6.25,6.4,438500.0],["2023-02-22",6.35,6.594,6.33,6.47,989100.0],["2023-02-23",6.76,6.76,6.32,6.43,483000.0],["2023-02-24",6.18,6.25,5.98,6.04,407400.0],["2023-02-27",6.48,6.57,6.23,6.26,478000.0],["2023-02-28",6.22,6.37,6.18,6.29,272600.0],["2023-03-01",6.82,6.96,6.395,6.49,400400.0],["2023-03-02",6.31,6.54,6.31,6.52,336300.0],["2023-03-03",6.64,6.683,6.5,6.55,584700.0],["2023-03-06",6.5,6.6,6.25,6.26,384200.0],["2023-03-07",6.27,6.43,6.22,6.25,552300.0],["2023-03-08",6.18,6.42,5.91,5.94,324300.0],["2023-03-09",5.77,5.87,5.46,5.49,909100.0],["2023-03-10",5.4,5.53,5.3,5.4,516800.0],["2023-03-13",5.28,5.42,5.18,5.38,1248800.0],["2023-03-14",5.33,5.55,5.22,5.47,406600.0],["2023-03-15",5.36,5.5,5.19,5.48,379800.0],["2023-03-16",5.47,5.69,5.332,5.67,318500.0],["2023-03-17",5.79,5.81,5.553,5.66,226000.0],["2023-03-20",5.47,5.59,5.36,5.43,276300.0],["2023-03-21",5.58,5.77,5.5,5.74,421900.0],["2023-03-22",5.26,5.54,4.92,5.2,956700.0],["2023-03-23",5.41,5.65,5.26,5.51,646900.0],["2023-03-24",5.34,5.47,5.17,5.22,430300.0],["2023-03-27",5.13,5.162,5.01,5.03,545000.0],["2023-03-28",5.15,5.28,5.07,5.25,430500.0],["2023-03-29",5.22,5.47,5.18,5.46,305000.0],["2023-03-30",5.61,5.75,5.46,5.71,440200.0],["2023-03-31",5.67,6.04,5.63,6.02,1046200.0],["2023-04-03",6.0,6.1,5.335,5.44,733800.0],["2023-04-04",5.42,5.495,5.205,5.35,340600.0],["2023-04-05",5.29,5.3,5.11,5.17,400900.0],["2023-04-06",5.19,5.285,5.11,5.25,256300.0],["2023-04-10",5.16,5.27,5.135,5.215,203200.0],["2023-04-11",5.34,5.37,5.24,5.25,247500.0],["2023-04-12",5.21,5.275,5.01,5.02,639000.0],["2023-04-13",5.13,5.2,5.02,5.06,496500.0],["2023-04-14",5.02,5.085,4.75,4.79,609700.0],["2023-04-17",4.9,4.92,4.8,4.89,344400.0],["2023-04-18",4.91,4.94,4.82,4.92,361200.0],["2023-04-19",4.8,4.9,4.75,4.87,348000.0],["2023-04-20",4.83,5.0,4.75,4.81,339800.0],["2023-04-21",4.75,4.82,4.74,4.77,332000.0],["2023-04-24",4.78,4.78,4.485,4.49,514400.0],["2023-04-25",4.45,4.47,4.26,4.28,1450500.0],["2023-04-26",4.49,4.49,4.285,4.38,342600.0],["2023-04-27",4.4,4.55,4.36,4.52,295100.0],["2023-04-28",4.49,4.675,4.44,4.63,387300.0],["2023-05-01",4.56,4.7,4.56,4.68,177100.0],["2023-05-02",4.58,4.58,4.23,4.36,496100.0],["2023-05-03",4.35,4.51,4.25,4.41,344700.0],["2023-05-04",4.5,4.58,4.45,4.55,264900.0],["2023-05-05",4.65,4.69,4.565,4.63,335500.0],["2023-05-08",4.75,4.75,4.53,4.63,300600.0],["2023-05-09",4.44,4.53,4.38,4.42,504900.0],["2023-05-10",4.43,4.49,4.26,4.3,671800.0],["2023-05-11",4.29,4.656,4.25,4.61,507200.0],["2023-05-12",4.48,4.53,4.35,4.36,438100.0],["2023-05-15",4.52,4.715,4.41,4.69,421600.0],["2023-05-16",4.69,4.725,4.555,4.63,434200.0],["2023-05-17",4.54,4.665,4.46,4.6,397700.0],["2023-05-18",4.66,4.66,4.39,4.45,409500.0],["2023-05-19",4.47,4.511,4.33,4.37,348100.0],["2023-05-22",4.45,4.54,4.42,4.45,394300.0],["2023-05-23",4.33,4.47,4.25,4.29,661700.0],["2023-05-24",4.21,4.3,4.13,4.25,691000.0],["2023-05-25",4.1,4.319,3.81,3.84,922800.0],["2023-05-26",3.86,4.18,3.85,4.1,406300.0],["2023-05-30",4.12,4.22,3.88,3.96,544800.0],["2023-05-31",3.9,3.945,3.738,3.93,658200.0],["2023-06-01",3.95,4.18,3.93,4.08,471200.0],["2023-06-02",4.22,4.371,4.21,4.28,525800.0],["2023-06-05",4.24,4.25,3.94,4.03,804600.0],["2023-06-06",3.99,4.27,3.886,4.14,515100.0],["2023-06-07",4.14,4.32,4.14,4.18,259900.0],["2023-06-08",4.21,4.305,4.165,4.25,369800.0],["2023-06-09",4.27,4.3,4.18,4.23,212300.0],["2023-06-12",4.2,4.42,4.2,4.35,256500.0],["2023-06-13",4.48,4.56,4.375,4.45,305000.0],["2023-06-14",4.42,4.54,4.36,4.45,355300.0],["2023-06-15",4.55,4.75,4.47,4.54,663900.0],["2023-06-16",4.57,4.67,4.45,4.5,352600.0],["2023-06-20",4.35,4.4,4.24,4.33,339400.0],["2023-06-21",4.25,4.349,4.1,4.16,257300.0],["2023-06-22",4.1,4.14,4.015,4.08,213000.0],["2023-06-23",3.95,4.0,3.87,3.95,349900.0],["2023-06-26",3.98,4.02,3.87,3.89,363600.0],["2023-06-27",4.02,4.11,3.92,3.95,439700.0],["2023-06-28",3.88,3.98,3.82,3.95,380300.0],["2023-06-29",3.88,4.075,3.87,4.03,294600.0],["2023-06-30",4.13,4.141,3.98,3.99,187000.0],["2023-07-03",4.14,4.2,4.04,4.13,154600.0],["2023-07-05",4.06,4.1,3.98,4.06,275600.0],["2023-07-06",3.99,3.99,3.87,3.95,330200.0],["2023-07-07",4.0,4.15,4.0,4.11,258600.0],["2023-07-10",4.09,4.175,4.02,4.12,207700.0],["2023-07-11",4.08,4.24,4.07,4.23,278400.0],["2023-07-12",4.4,4.54,4.338,4.48,584000.0],["2023-07-13",4.55,4.58,4.45,4.56,385700.0],["2023-07-14",4.41,4.44,4.333,4.4,294200.0],["2023-07-17",4.35,4.35,4.183,4.3,189000.0],["2023-07-18",4.25,4.27,4.12,4.17,217500.0],["2023-07-19",4.23,4.392,4.22,4.23,265500.0],["2023-07-20",4.16,4.2,4.06,4.07,488300.0],["2023-07-21",4.1,4.139,4.04,4.1,317500.0],["2023-07-24",4.08,4.44,4.015,4.27,664400.0],["2023-07-25",4.44,4.5,4.285,4.3,346300.0],["2023-07-26",4.3,4.62,4.29,4.62,590900.0],["2023-07-27",4.65,4.815,4.5,4.58,685300.0],["2023-07-28",4.82,5.165,4.8,5.06,941600.0],["2023-07-31",5.11,5.35,5.05,5.16,829000.0],["2023-08-01",5.0,5.056,4.76,4.79,675900.0],["2023-08-02",4.63,4.66,4.48,4.61,485100.0],["2023-08-03",4.7,4.91,4.7,4.81,287300.0],["2023-08-04",4.81,4.905,4.68,4.75,300600.0],["2023-08-07",4.84,4.87,4.55,4.59,325900.0],["2023-08-08",4.5,4.56,4.352,4.51,314400.0],["2023-08-09",4.65,4.65,4.355,4.43,204800.0],["2023-08-10",4.55,4.7,4.42,4.44,290600.0],["2023-08-11",4.28,4.3,4.1,4.23,611100.0],["2023-08-14",4.12,4.23,4.09,4.22,216300.0],["2023-08-15",4.16,4.16,4.04,4.08,299300.0],["2023-08-16",4.03,4.05,3.9,4.03,483000.0],["2023-08-17",4.14,4.14,4.0,4.02,285700.0],["2023-08-18",3.88,3.92,3.75,3.79,625000.0],["2023-08-21",3.75,3.795,3.65,3.74,513900.0],["2023-08-22",3.83,3.83,3.64,3.7,598400.0],["2023-08-23",3.74,3.815,3.68,3.76,332000.0],["2023-08-24",3.85,3.92,3.691,3.7,310300.0],["2023-08-25",3.7,3.725,3.58,3.69,713200.0],["2023-08-28",3.78,4.16,3.66,4.15,1191200.0],["2023-08-29",4.09,4.34,4.04,4.11,931700.0],["2023-08-30",4.065,4.065,3.9,3.99,608300.0],["2023-08-31",3.95,4.03,3.89,3.91,2065800.0],["2023-09-01",4.03,4.19,3.98,4.07,543600.0],["2023-09-05",3.96,4.03,3.9,4.02,264500.0],["2023-09-06",3.99,4.08,3.982,4.0,309500.0],["2023-09-07",3.91,3.91,3.68,3.75,643100.0],["2023-09-08",3.74,3.752,3.59,3.64,486300.0],["2023-09-11",3.7,3.76,3.51,3.56,1017700.0],["2023-09-12",3.52,3.61,3.42,3.45,847300.0],["2023-09-13",3.42,3.48,3.38,3.41,360600.0],["2023-09-14",3.45,3.55,3.41,3.52,959000.0],["2023-09-15",3.5,3.5,3.4,3.44,495000.0],["2023-09-18",3.4,3.505,3.31,3.42,508700.0],["2023-09-19",3.4,3.445,3.31,3.33,405100.0],["2023-09-20",3.32,3.32,3.17,3.18,605600.0],["2023-09-21",3.1,3.18,3.074,3.09,500800.0],["2023-09-22",3.24,3.3,3.205,3.27,349500.0],["2023-09-25",3.19,3.265,3.15,3.24,204700.0],["2023-09-26",3.18,3.29,3.06,3.06,677300.0],["2023-09-27",3.07,3.16,3.06,3.07,481300.0],["2023-09-28",3.08,3.165,3.0,3.14,662400.0],["2023-09-29",3.19,3.21,3.09,3.1,342300.0],["2023-10-02",3.08,3.1,3.0,3.05,352300.0],["2023-10-03",2.94,3.0,2.92,2.97,296200.0],["2023-10-04",2.94,3.01,2.92,2.97,573600.0],["2023-10-05",2.98,2.985,2.925,2.97,235200.0],["2023-10-06",2.99,3.16,2.96,3.14,345900.0],["2023-10-09",3.06,3.06,2.96,3.03,267600.0],["2023-10-10",3.07,3.22,3.07,3.13,315800.0],["2023-10-11",3.17,3.229,3.15,3.15,169100.0],["2023-10-12",3.13,3.13,3.03,3.06,447700.0],["2023-10-13",3.02,3.09,3.01,3.07,231900.0],["2023-10-16",3.06,3.14,3.04,3.12,220400.0],["2023-10-17",3.07,3.135,3.02,3.03,215100.0],["2023-10-18",3.02,3.03,2.8,2.82,660800.0],["2023-10-19",2.85,2.89,2.75,2.76,393300.0],["2023-10-20",2.72,2.79,2.71,2.73,305800.0],["2023-10-23",2.72,2.78,2.641,2.74,407800.0],["2023-10-24",2.74,2.9,2.74,2.85,480900.0],["2023-10-25",2.79,2.89,2.745,2.87,361400.0],["2023-10-26",2.85,2.955,2.85,2.88,243200.0],["2023-10-27",2.98,3.0,2.885,2.98,330900.0],["2023-10-30",3.03,3.07,2.98,3.06,363800.0],["2023-10-31",2.96,3.05,2.85,3.02,702000.0],["2023-11-01",3.0,3.02,2.855,2.92,355300.0],["2023-11-02",2.95,3.07,2.95,3.03,314900.0],["2023-11-03",3.08,3.258,3.08,3.21,322600.0],["2023-11-06",3.29,3.29,3.06,3.07,314500.0],["2023-11-07",3.07,3.12,3.02,3.05,222400.0],["2023-11-08",3.06,3.11,2.98,3.0,177900.0],["2023-11-09",2.99,3.015,2.88,2.89,233500.0],["2023-11-10",2.85,2.92,2.77,2.89,294400.0],["2023-11-13",2.91,2.995,2.86,2.9,290200.0],["2023-11-14",2.99,3.23,2.96,3.22,429500.0],["2023-11-15",3.3,3.38,3.26,3.35,349400.0],["2023-11-16",3.18,3.295,3.11,3.13,282700.0],["2023-11-17",3.14,3.175,3.03,3.04,289600.0],["2023-11-20",3.06,3.33,3.05,3.27,298100.0],["2023-11-21",3.27,3.27,3.11,3.26,538700.0],["2023-11-22",3.07,3.1,2.838,2.93,885100.0],["2023-11-24",2.9,3.12,2.9,3.09,372000.0],["2023-11-27",3.02,3.045,2.81,2.84,671200.0],["2023-11-28",2.84,2.92,2.765,2.77,717300.0],["2023-11-29",2.76,2.83,2.71,2.71,569800.0],["2023-11-30",2.74,2.99,2.66,2.98,915700.0],["2023-12-01",2.86,2.92,2.75,2.81,606400.0],["2023-12-04",2.78,2.795,2.71,2.73,370500.0],["2023-12-05",2.72,2.73,2.65,2.69,339200.0],["2023-12-06",2.71,2.88,2.71,2.76,562600.0],["2023-12-07",2.74,2.89,2.7,2.85,944300.0],["2023-12-08",2.84,2.99,2.8,2.93,944000.0],["2023-12-11",2.89,2.9,2.83,2.85,245300.0],["2023-12-12",2.83,2.87,2.809,2.83,326200.0],["2023-12-13",2.8,2.91,2.73,2.86,352200.0],["2023-12-14",2.86,2.99,2.86,2.95,628900.0],["2023-12-15",2.99,3.03,2.93,2.97,610400.0],["2023-12-18",2.97,3.059,2.87,2.94,918000.0],["2023-12-19",2.95,2.99,2.88,2.9,893700.0],["2023-12-20",2.86,2.9,2.77,2.78,609200.0],["2023-12-21",2.82,2.93,2.79,2.93,632300.0],["2023-12-22",2.84,2.96,2.81,2.82,767800.0],["2023-12-26",2.84,2.91,2.81,2.86,443900.0],["2023-12-27",2.88,2.92,2.62,2.62,2252600.0],["2023-12-28",2.68,2.789,2.67,2.73,592900.0],["2023-12-29",2.72,2.779,2.709,2.74,438800.0],["2024-01-02",2.7,2.705,2.625,2.64,443000.0],["2024-01-03",2.63,2.657,2.57,2.58,736600.0],["2024-01-04",2.57,2.585,2.46,2.51,956600.0],["2024-01-05",2.5,2.54,2.4,2.4,766200.0],["2024-01-08",2.36,2.45,2.32,2.39,503100.0],["2024-01-09",2.33,2.365,2.25,2.27,773400.0],["2024-01-10",2.26,2.3,2.225,2.27,779200.0],["2024-01-11",2.3,2.304,2.22,2.24,450300.0],["2024-01-12",2.26,2.29,2.24,2.24,307400.0],["2024-01-16",2.21,2.22,2.09,2.09,717400.0],["2024-01-17",2.03,2.03,1.9,1.97,1363000.0],["2024-01-18",2.01,2.12,1.98,2.03,680000.0],["2024-01-19",1.98,2.08,1.94,2.07,507400.0],["2024-01-22",1.97,2.095,1.92,2.07,275100.0],["2024-01-23",2.21,2.32,2.12,2.25,1412500.0],["2024-01-24",2.43,2.67,2.32,2.64,3026400.0],["2024-01-25",2.61,2.67,2.441,2.46,1279200.0],["2024-01-26",2.45,2.49,2.32,2.36,817100.0],["2024-01-29",2.42,2.42,2.25,2.34,518300.0],["2024-01-30",2.27,2.305,2.21,2.21,379300.0],["2024-01-31",2.21,2.338,2.19,2.21,752400.0],["2024-02-01",2.3,2.35,2.21,2.22,1152800.0],["2024-02-02",2.17,2.2,2.11,2.14,477000.0],["2024-02-05",2.15,2.19,2.08,2.09,384800.0],["2024-02-06",2.29,2.41,2.23,2.4,1329200.0],["2024-02-07",2.34,2.385,2.3,2.34,978300.0],["2024-02-08",2.37,2.37,2.28,2.33,687700.0],["2024-02-09",2.36,2.37,2.285,2.35,415900.0],["2024-02-12",2.36,2.555,2.36,2.55,739900.0],["2024-02-13",2.49,2.515,2.34,2.34,594300.0],["2024-02-14",2.38,2.5,2.37,2.45,535600.0],["2024-02-15",2.49,2.54,2.46,2.49,236500.0],["2024-02-16",2.56,2.59,2.458,2.5,613600.0],["2024-02-20",2.485,2.52,2.33,2.36,461400.0],["2024-02-21",2.38,2.459,2.37,2.4,338100.0],["2024-02-22",2.45,2.465,2.41,2.46,304900.0],["2024-02-23",2.49,2.49,2.34,2.41,531300.0],["2024-02-26",2.43,2.46,2.34,2.36,356100.0],["2024-02-27",2.38,2.49,2.38,2.45,443300.0],["2024-02-28",2.44,2.44,2.31,2.31,500400.0],["2024-02-29",2.34,2.39,2.3,2.36,472100.0],["2024-03-01",2.37,2.45,2.36,2.36,584300.0],["2024-03-04",2.37,2.42,2.345,2.42,556600.0],["2024-03-05",2.36,2.43,2.35,2.4,346200.0],["2024-03-06",2.48,2.645,2.46,2.47,725500.0],["2024-03-07",2.45,2.49,2.37,2.41,360100.0],["2024-03-08",2.46,2.56,2.4,2.44,254300.0],["2024-03-11",2.47,2.67,2.46,2.55,1064200.0],["2024-03-12",2.65,2.92,2.555,2.9,1895600.0],["2024-03-13",2.88,3.05,2.83,2.84,1370400.0],["2024-03-14",2.74,2.85,2.665,2.78,721400.0],["2024-03-15",2.78,2.895,2.71,2.83,600500.0],["2024-03-18",2.85,2.87,2.728,2.74,400100.0],["2024-03-19",2.74,2.87,2.66,2.8,508700.0],["2024-03-20",2.89,2.932,2.81,2.88,625000.0],["2024-03-21",2.56,2.68,2.334,2.4,2420100.0],["2024-03-22",2.35,2.37,2.26,2.3,740800.0],["2024-03-25",2.32,2.37,2.23,2.29,647800.0],["2024-03-26",2.23,2.33,2.23,2.28,525800.0],["2024-03-27",2.23,2.38,2.23,2.32,593600.0],["2024-03-28",2.36,2.41,2.285,2.3,462800.0],["2024-04-01",2.36,2.37,2.27,2.33,349600.0],["2024-04-02",2.29,2.33,2.25,2.26,487100.0],["2024-04-03",2.23,2.355,2.23,2.32,350400.0],["2024-04-04",2.37,2.395,2.29,2.3,297300.0],["2024-04-05",2.3,2.35,2.29,2.33,168300.0],["2024-04-08",2.32,2.405,2.3,2.3,294400.0],["2024-04-09",2.34,2.499,2.34,2.48,422700.0],["2024-04-10",2.48,2.55,2.43,2.47,853600.0],["2024-04-11",2.47,2.61,2.47,2.54,439300.0],["2024-04-12",2.48,2.537,2.37,2.37,357900.0],["2024-04-15",2.43,2.47,2.37,2.38,449700.0],["2024-04-16",2.35,2.42,2.34,2.38,207900.0],["2024-04-17",2.39,2.41,2.34,2.35,262800.0],["2024-04-18",2.39,2.52,2.365,2.38,336900.0],["2024-04-19",2.35,2.37,2.26,2.32,360700.0],["2024-04-22",2.31,2.45,2.268,2.44,331800.0],["2024-04-23",2.44,2.59,2.41,2.55,722600.0],["2024-04-24",2.59,2.68,2.57,2.66,398300.0],["2024-04-25",2.49,2.68,2.49,2.59,343400.0],["2024-04-26",2.68,2.84,2.65,2.75,651000.0],["2024-04-29",2.77,2.805,2.68,2.72,269900.0],["2024-04-30",2.61,2.725,2.6,2.6,323900.0],["2024-05-01",2.6,2.77,2.6,2.7,145700.0],["2024-05-02",2.76,2.9,2.76,2.86,373800.0],["2024-05-03",2.9,2.93,2.71,2.75,762900.0],["2024-05-06",2.75,2.84,2.7,2.71,291000.0],["2024-05-07",2.67,2.739,2.67,2.72,149800.0],["2024-05-08",2.68,2.755,2.64,2.74,135500.0],["2024-05-09",2.74,2.82,2.74,2.78,103400.0],["2024-05-10",2.82,2.82,2.71,2.74,143400.0],["2024-05-13",2.84,3.09,2.799,3.09,1704200.0],["2024-05-14",3.1,3.1,2.96,3.01,380600.0],["2024-05-15",3.03,3.17,2.92,3.1,803900.0],["2024-05-16",3.09,3.13,2.98,3.09,963100.0],["2024-05-17",3.12,3.22,3.04,3.15,840300.0],["2024-05-20",3.14,3.19,3.08,3.12,547100.0],["2024-05-21",3.05,3.1,2.99,3.09,264300.0],["2024-05-22",3.07,3.07,2.8,2.9,523600.0],["2024-05-23",2.86,2.92,2.78,2.82,347000.0],["2024-05-24",2.82,2.86,2.7,2.71,243500.0],["2024-05-28",2.93,3.13,2.64,2.66,1056000.0],["2024-05-29",2.65,2.74,2.565,2.72,306900.0],["2024-05-30",2.67,2.801,2.645,2.78,579300.0],["2024-05-31",2.66,2.79,2.62,2.67,401700.0],["2024-06-03",2.75,2.75,2.635,2.69,277400.0],["2024-06-04",2.68,2.685,2.6,2.63,203700.0],["2024-06-05",2.64,2.66,2.5,2.55,453300.0],["2024-06-06",2.53,2.58,2.505,2.56,252700.0],["2024-06-07",2.52,2.56,2.455,2.46,147400.0],["2024-06-10",2.47,2.56,2.44,2.55,186400.0],["2024-06-11",2.5,2.51,2.44,2.48,206800.0],["2024-06-12",2.45,2.55,2.44,2.47,206800.0],["2024-06-13",2.48,2.54,2.38,2.39,244000.0],["2024-06-14",2.41,2.435,2.34,2.36,230300.0],["2024-06-17",2.36,2.4,2.311,2.35,165000.0],["2024-06-18",2.34,2.35,2.18,2.2,851400.0],["2024-06-20",2.21,2.39,2.21,2.31,377000.0],["2024-06-21",2.29,2.45,2.28,2.39,289600.0],["2024-06-24",2.39,2.47,2.377,2.41,163900.0],["2024-06-25",2.41,2.43,2.33,2.35,223900.0],["2024-06-26",2.32,2.42,2.28,2.39,274200.0],["2024-06-27",2.32,2.4,2.32,2.35,223800.0],["2024-06-28",2.35,2.416,2.32,2.34,233100.0],["2024-07-01",2.35,2.45,2.35,2.4,227000.0],["2024-07-02",2.39,2.446,2.36,2.42,118000.0],["2024-07-03",2.45,2.6,2.45,2.54,279600.0],["2024-07-05",2.45,2.6,2.45,2.59,230500.0],["2024-07-08",2.67,2.683,2.428,2.55,397000.0],["2024-07-09",2.51,2.68,2.51,2.64,318700.0],["2024-07-10",2.62,2.71,2.6,2.64,199500.0],["2024-07-11",2.7,2.82,2.65,2.78,661200.0],["2024-07-12",2.88,2.95,2.81,2.85,290600.0],["2024-07-15",2.74,2.825,2.66,2.66,286000.0],["2024-07-16",2.65,2.825,2.65,2.78,702100.0],["2024-07-17",2.71,2.835,2.685,2.7,268500.0],["2024-07-18",2.69,2.69,2.53,2.54,187000.0],["2024-07-19",2.5,2.52,2.42,2.45,146000.0],["2024-07-22",2.5,2.54,2.47,2.52,240800.0],["2024-07-23",2.43,2.5,2.4,2.46,131600.0],["2024-07-24",2.42,2.51,2.36,2.36,285900.0],["2024-07-25",2.4,2.5,2.38,2.41,191500.0],["2024-07-26",2.4,2.53,2.4,2.5,236800.0],["2024-07-29",2.49,2.51,2.425,2.49,200100.0],["2024-07-30",2.45,2.47,2.36,2.4,123200.0],["2024-07-31",2.44,2.44,2.35,2.37,228300.0],["2024-08-01",2.37,2.4,2.26,2.29,252900.0],["2024-08-02",2.28,2.335,2.21,2.28,288200.0],["2024-08-05",2.18,2.26,2.11,2.23,431300.0],["2024-08-06",2.24,2.24,2.185,2.22,241800.0],["2024-08-07",2.27,2.3,2.16,2.21,479800.0],["2024-08-08",2.22,2.3,2.2,2.29,149600.0],["2024-08-09",2.26,2.29,2.23,2.27,98000.0],["2024-08-12",2.27,2.32,2.26,2.28,139200.0],["2024-08-13",2.29,2.31,2.185,2.29,332700.0],["2024-08-14",2.29,2.299,2.21,2.23,251200.0],["2024-08-15",2.2,2.375,2.2,2.29,376400.0],["2024-08-16",2.31,2.38,2.28,2.3,356700.0],["2024-08-19",2.34,2.41,2.33,2.34,430200.0],["2024-08-20",2.33,2.33,2.22,2.32,269700.0],["2024-08-21",2.31,2.34,2.27,2.33,243400.0],["2024-08-22",2.35,2.35,2.21,2.23,197500.0],["2024-08-23",2.24,2.325,2.21,2.29,139400.0],["2024-08-26",2.23,2.36,2.23,2.36,237800.0],["2024-08-27",2.35,2.35,2.24,2.28,156600.0],["2024-08-28",2.29,2.3,2.12,2.22,649700.0],["2024-08-29",2.21,2.34,2.199,2.32,169600.0],["2024-08-30",2.29,2.39,2.25,2.29,204400.0],["2024-09-03",2.26,2.29,2.22,2.25,178200.0],["2024-09-04",2.26,2.33,2.21,2.27,122300.0],["2024-09-05",2.25,2.32,2.25,2.28,129300.0],["2024-09-06",2.26,2.345,2.255,2.3,127000.0],["2024-09-09",2.26,2.335,2.23,2.29,149700.0],["2024-09-10",2.3,2.385,2.295,2.35,170500.0],["2024-09-11",2.36,2.487,2.35,2.45,264200.0],["2024-09-12",2.41,2.48,2.38,2.42,214700.0],["2024-09-13",2.41,2.5,2.41,2.5,220100.0],["2024-09-16",2.47,2.53,2.421,2.505,130700.0],["2024-09-17",2.52,2.595,2.5,2.57,287500.0],["2024-09-18",2.55,2.68,2.55,2.64,309300.0],["2024-09-19",2.67,2.68,2.62,2.65,409200.0],["2024-09-20",2.64,2.68,2.61,2.68,281300.0],["2024-09-23",2.66,2.685,2.59,2.68,521600.0],["2024-09-24",2.75,2.79,2.59,2.63,1416700.0],["2024-09-25",2.57,2.655,2.535,2.62,431600.0],["2024-09-26",2.83,2.98,2.642,2.93,1955400.0],["2024-09-27",2.98,3.49,2.96,3.43,2539800.0],["2024-09-30",3.62,3.793,3.43,3.58,2052900.0],["2024-10-01",3.55,3.74,3.35,3.65,1239500.0],["2024-10-02",3.81,3.99,3.7,3.93,2106900.0],["2024-10-03",3.64,3.78,3.55,3.7,1178000.0],["2024-10-04",3.85,4.349,3.801,4.22,2102500.0],["2024-10-07",4.35,4.375,3.85,4.11,1547100.0],["2024-10-08",3.65,3.94,3.53,3.69,1128900.0],["2024-10-09",3.52,3.71,3.5,3.64,809900.0],["2024-10-10",3.67,3.7,3.515,3.56,478300.0],["2024-10-11",3.5,3.78,3.5,3.63,378300.0],["2024-10-14",3.56,3.62,3.32,3.39,764400.0],["2024-10-15",3.3,3.4,3.16,3.22,566700.0],["2024-10-16",3.22,3.36,3.22,3.31,527800.0],["2024-10-17",3.2,3.265,3.165,3.25,538500.0],["2024-10-18",3.38,3.416,3.265,3.34,791300.0],["2024-10-21",3.26,3.37,3.235,3.37,350900.0],["2024-10-22",3.39,3.709,3.385,3.59,1261400.0],["2024-10-23",3.64,3.67,3.512,3.55,710600.0],["2024-10-24",3.5,3.55,3.21,3.25,523400.0],["2024-10-25",3.27,3.35,3.13,3.16,414900.0],["2024-10-28",3.17,3.3,3.17,3.25,769100.0],["2024-10-29",3.22,3.25,3.13,3.14,361800.0],["2024-10-30",3.11,3.19,3.07,3.16,288500.0],["2024-10-31",3.13,3.207,3.08,3.13,162600.0],["2024-11-01",3.17,3.17,2.99,3.0,463600.0],["2024-11-04",3.0,3.11,2.965,3.0,397300.0],["2024-11-05",3.01,3.07,3.0,3.01,207800.0],["2024-11-06",2.86,2.92,2.7,2.86,412000.0],["2024-11-07",2.94,3.0,2.87,2.94,334600.0],["2024-11-08",2.87,2.89,2.7,2.73,446000.0],["2024-11-11",2.74,2.74,2.6,2.66,472000.0],["2024-11-12",2.552,2.6,2.51,2.55,437900.0],["2024-11-13",2.59,2.6,2.46,2.46,331900.0],["2024-11-14",2.47,2.52,2.4,2.49,390100.0],["2024-11-15",2.5,2.53,2.42,2.43,388700.0],["2024-11-18",2.47,2.55,2.45,2.54,358400.0],["2024-11-19",2.54,2.59,2.48,2.54,297300.0],["2024-11-20",2.57,2.6,2.51,2.59,318400.0],["2024-11-21",2.57,2.6,2.32,2.38,555900.0],["2024-11-22",2.38,2.41,2.32,2.37,424200.0],["2024-11-25",2.37,2.56,2.33,2.53,571800.0],["2024-11-26",2.54,2.605,2.54,2.59,444500.0],["2024-11-27",2.71,2.78,2.69,2.7,925800.0],["2024-11-29",2.64,2.66,2.5,2.55,425200.0],["2024-12-02",2.55,2.84,2.55,2.77,560500.0],["2024-12-03",2.76,2.76,2.6,2.63,461600.0],["2024-12-04",2.61,2.62,2.45,2.45,543700.0],["2024-12-05",2.44,2.46,2.39,2.42,705800.0],["2024-12-06",2.43,2.5,2.39,2.4,548100.0],["2024-12-09",2.61,3.129,2.61,2.9,1708200.0],["2024-12-10",2.81,2.87,2.6,2.77,859000.0],["2024-12-11",2.78,2.81,2.66,2.74,410100.0],["2024-12-12",2.75,2.81,2.71,2.78,268600.0],["2024-12-13",2.75,2.785,2.65,2.72,281200.0],["2024-12-16",2.7,3.77,2.68,3.7,6765700.0],["2024-12-17",3.5,3.598,3.01,3.15,1877000.0],["2024-12-18",3.13,3.29,3.06,3.11,520600.0],["2024-12-19",3.07,3.18,3.02,3.05,400600.0],["2024-12-20",3.02,3.23,3.02,3.13,302700.0],["2024-12-23",3.1,3.14,2.98,3.06,573400.0],["2024-12-24",3.1,3.35,3.1,3.26,298800.0],["2024-12-26",3.22,3.24,2.911,3.0,1151500.0],["2024-12-27",2.97,3.085,2.88,2.9,411700.0],["2024-12-30",2.85,2.89,2.64,2.76,941500.0],["2024-12-31",2.76,2.83,2.7,2.72,657100.0],["2025-01-02",2.74,2.92,2.72,2.77,332300.0],["2025-01-03",2.78,2.929,2.77,2.87,567000.0],["2025-01-06",2.91,3.035,2.87,2.97,802900.0],["2025-01-07",2.95,3.09,2.93,3.03,456500.0],["2025-01-08",2.96,3.01,2.91,2.93,296200.0],["2025-01-10",2.88,2.88,2.72,2.72,436500.0],["2025-01-13",2.73,2.73,2.67,2.71,258700.0],["2025-01-14",2.76,2.81,2.7,2.74,250300.0],["2025-01-15",2.82,2.879,2.79,2.86,278000.0],["2025-01-16",2.87,2.87,2.745,2.77,252100.0],["2025-01-17",2.83,2.95,2.825,2.88,310600.0],["2025-01-21",2.9,2.945,2.8,2.89,344600.0],["2025-01-22",2.88,2.93,2.8,2.89,251500.0],["2025-01-23",2.88,2.89,2.82,2.88,146800.0],["2025-01-24",2.9,3.07,2.885,3.05,355300.0],["2025-01-27",3.05,3.1,2.973,3.06,353900.0],["2025-01-28",3.11,3.2,3.02,3.18,527900.0],["2025-01-29",3.12,3.26,3.04,3.06,490300.0],["2025-01-30",3.04,3.425,3.04,3.35,1061500.0],["2025-01-31",3.16,3.37,3.16,3.23,779200.0],["2025-02-03",3.1,3.19,3.05,3.1,319800.0],["2025-02-04",3.14,3.3,3.1,3.25,219100.0],["2025-02-05",3.19,3.2,3.135,3.18,146700.0],["2025-02-06",3.21,3.33,3.19,3.19,365400.0],["2025-02-07",3.25,3.51,3.23,3.37,494000.0],["2025-02-10",3.47,3.555,3.41,3.52,442900.0],["2025-02-11",3.46,3.52,3.32,3.43,316300.0],["2025-02-12",3.5,3.8,3.45,3.72,1451700.0],["2025-02-13",3.68,3.83,3.576,3.81,792000.0],["2025-02-14",3.94,3.97,3.72,3.75,612500.0],["2025-02-18",3.84,3.88,3.6,3.64,451300.0],["2025-02-19",3.64,3.64,3.51,3.53,365000.0],["2025-02-20",3.66,3.83,3.56,3.62,494800.0],["2025-02-21",3.67,3.885,3.63,3.73,606000.0],["2025-02-24",3.64,3.664,3.3,3.315,607000.0],["2025-02-25",3.34,3.399,3.25,3.31,224700.0],["2025-02-26",3.45,3.52,3.37,3.44,222100.0],["2025-02-27",3.37,3.37,3.22,3.25,333200.0],["2025-02-28",3.16,3.28,3.159,3.18,233200.0],["2025-03-03",3.17,3.22,3.04,3.06,361900.0],["2025-03-04",3.07,3.18,3.03,3.1,224600.0],["2025-03-05",3.18,3.33,3.16,3.31,194800.0],["2025-03-06",3.35,3.35,3.245,3.29,125800.0],["2025-03-07",3.32,3.415,3.26,3.34,166100.0],["2025-03-10",3.23,3.31,3.18,3.23,254200.0],["2025-03-11",3.28,3.34,3.18,3.26,223600.0],["2025-03-12",3.24,3.305,3.189,3.29,236900.0],["2025-03-13",3.27,3.298,3.18,3.19,173200.0],["2025-03-14",3.3,3.425,3.25,3.38,285800.0],["2025-03-17",3.38,3.518,3.37,3.49,236100.0],["2025-03-18",3.5,3.511,3.399,3.48,190500.0],["2025-03-19",3.51,3.51,3.37,3.5,318400.0],["2025-03-20",3.34,3.376,3.03,3.055,817700.0],["2025-03-21",3.03,3.06,2.92,3.0,339100.0],["2025-03-24",3.07,3.08,2.985,3.02,204600.0],["2025-03-25",2.96,3.015,2.945,2.95,219200.0],["2025-03-26",2.92,2.97,2.86,2.9,254500.0],["2025-03-27",2.83,2.97,2.83,2.93,224500.0],["2025-03-28",2.9,2.94,2.78,2.8,227000.0],["2025-03-31",2.71,2.78,2.69,2.73,297700.0],["2025-04-01",2.73,2.795,2.7,2.76,187400.0],["2025-04-02",2.74,2.78,2.72,2.75,238100.0],["2025-04-03",2.59,2.7,2.57,2.64,362400.0],["2025-04-04",2.47,2.49,2.325,2.44,632500.0],["2025-04-07",2.3,2.45,2.17,2.34,1051700.0],["2025-04-08",2.42,2.42,2.18,2.2,510200.0],["2025-04-09",2.26,2.34,2.12,2.29,476500.0],["2025-04-10",2.32,2.37,2.23,2.28,277100.0],["2025-04-11",2.33,2.33,2.2,2.27,243400.0],["2025-04-14",2.32,2.44,2.19,2.27,1095500.0],["2025-04-15",2.27,2.355,2.22,2.32,236900.0],["2025-04-16",2.22,2.28,2.16,2.24,517400.0],["2025-04-17",2.26,2.285,2.135,2.235,654500.0],["2025-04-21",2.25,2.29,2.15,2.2,238800.0],["2025-04-22",2.28,2.378,2.24,2.28,252100.0],["2025-04-23",2.33,2.425,2.33,2.36,203200.0],["2025-04-24",2.37,2.42,2.355,2.42,141000.0],["2025-04-25",2.41,2.45,2.35,2.38,169100.0],["2025-04-28",2.37,2.45,2.341,2.38,140300.0],["2025-04-29",2.39,2.56,2.38,2.55,330600.0],["2025-04-30",2.47,2.63,2.45,2.61,392000.0],["2025-05-01",2.64,2.66,2.57,2.64,157000.0],["2025-05-02",2.7,2.84,2.62,2.84,426800.0],["2025-05-05",2.74,2.96,2.676,2.85,444800.0],["2025-05-06",2.85,3.08,2.79,3.07,672500.0],["2025-05-07",3.01,3.335,3.0,3.28,687100.0],["2025-05-08",3.37,3.625,3.28,3.58,1058500.0],["2025-05-09",3.63,3.83,3.58,3.7,1002100.0],["2025-05-12",3.8,4.02,3.76,3.89,1321100.0],["2025-05-13",3.71,3.76,3.49,3.49,375400.0],["2025-05-14",3.51,3.54,3.37,3.4,171000.0],["2025-05-15",3.35,3.38,3.235,3.28,190400.0],["2025-05-16",3.3,3.38,3.21,3.23,116400.0],["2025-05-19",3.21,3.33,3.17,3.32,98400.0],["2025-05-20",3.36,3.36,3.21,3.22,161900.0],["2025-05-21",3.26,3.3,2.935,3.08,458700.0],["2025-05-22",3.04,3.14,2.97,3.0,316200.0],["2025-05-23",2.97,3.12,2.96,3.05,136400.0],["2025-05-27",3.05,3.11,2.95,3.0,327300.0],["2025-05-28",2.97,2.99,2.9,2.95,146100.0],["2025-05-29",2.97,3.055,2.93,2.99,158200.0],["2025-05-30",2.92,2.94,2.81,2.85,308100.0],["2025-06-02",2.85,2.94,2.8,2.87,182500.0],["2025-06-03",2.89,2.9,2.82,2.82,109400.0],["2025-06-04",2.85,2.868,2.8,2.83,184000.0],["2025-06-05",2.83,2.85,2.72,2.75,299100.0],["2025-06-06",2.75,2.88,2.73,2.77,75800.0],["2025-06-09",2.72,2.85,2.72,2.8,118400.0],["2025-06-10",2.83,2.83,2.76,2.77,124700.0],["2025-06-11",2.8,2.94,2.8,2.82,218700.0],["2025-06-12",2.82,2.93,2.82,2.87,208200.0],["2025-06-13",2.8,2.865,2.78,2.83,108300.0],["2025-06-16",2.87,3.129,2.87,3.02,426300.0],["2025-06-17",2.96,3.02,2.82,2.83,431600.0],["2025-06-18",2.78,2.88,2.72,2.73,406900.0],["2025-06-20",2.7,2.75,2.57,2.57,413400.0],["2025-06-23",2.57,2.67,2.48,2.54,409300.0],["2025-06-24",2.6,2.66,2.56,2.62,384800.0],["2025-06-25",2.63,2.719,2.56,2.6,278400.0],["2025-06-26",2.6,2.71,2.525,2.575,207300.0],["2025-06-27",2.56,2.599,2.5,2.51,221000.0],["2025-06-30",2.52,2.59,2.5,2.5,427900.0],["2025-07-01",2.5,2.675,2.5,2.63,179700.0],["2025-07-02",2.61,2.695,2.57,2.6,223800.0],["2025-07-03",2.61,2.67,2.58,2.61,87700.0],["2025-07-07",2.66,2.67,2.555,2.56,155200.0],["2025-07-08",2.6,2.74,2.581,2.6,303900.0],["2025-07-09",2.62,2.685,2.609,2.62,146300.0],["2025-07-10",2.62,2.65,2.6,2.61,144300.0],["2025-07-11",2.6,2.63,2.575,2.61,102500.0],["2025-07-14",2.64,2.65,2.55,2.59,189100.0],["2025-07-15",2.78,2.79,2.66,2.7,435200.0],["2025-07-16",2.75,2.975,2.75,2.94,836700.0],["2025-07-17",2.96,3.201,2.96,3.1,728100.0],["2025-07-18",3.14,3.22,3.08,3.09,381500.0],["2025-07-21",3.1,3.19,3.05,3.07,222600.0],["2025-07-22",3.07,3.08,2.9,2.97,635100.0],["2025-07-23",2.97,3.05,2.96,2.99,230000.0],["2025-07-24",2.98,3.0,2.79,2.82,574300.0],["2025-07-25",2.8,2.85,2.75,2.8,169600.0],["2025-07-28",2.79,2.819,2.75,2.78,142600.0],["2025-07-29",2.78,2.97,2.78,2.8,249200.0],["2025-07-30",2.8,3.04,2.76,2.83,658200.0],["2025-07-31",2.81,2.85,2.7,2.71,338600.0],["2025-08-01",2.7,2.71,2.58,2.63,241500.0],["2025-08-04",2.67,2.7,2.6,2.67,161200.0],["2025-08-05",2.69,2.73,2.68,2.71,75400.0],["2025-08-06",2.73,2.77,2.66,2.7,115400.0],["2025-08-07",2.71,2.71,2.645,2.68,72600.0],["2025-08-08",2.67,2.67,2.61,2.65,59800.0],["2025-08-11",2.62,2.668,2.6,2.63,79100.0],["2025-08-12",2.632,2.71,2.62,2.71,93400.0],["2025-08-13",2.79,2.82,2.759,2.79,152200.0],["2025-08-14",2.77,2.83,2.73,2.75,120800.0],["2025-08-15",2.74,2.85,2.74,2.77,200900.0],["2025-08-18",2.77,2.85,2.77,2.84,148500.0],["2025-08-19",2.83,2.97,2.83,2.88,476300.0],["2025-08-20",2.88,2.94,2.78,2.79,251900.0],["2025-08-21",2.8,2.88,2.8,2.86,87400.0],["2025-08-22",2.89,2.975,2.885,2.92,237800.0],["2025-08-25",2.94,3.1,2.94,3.045,311000.0],["2025-08-26",3.11,3.15,3.0,3.01,351500.0],["2025-08-27",2.95,2.95,2.83,2.83,330100.0],["2025-08-28",2.78,3.19,2.72,3.19,797500.0],["2025-08-29",3.15,3.39,3.09,3.39,684200.0],["2025-09-02",3.35,3.99,3.31,3.79,2106000.0],["2025-09-03",3.82,4.08,3.72,4.03,1429500.0],["2025-09-04",4.01,4.01,3.75,3.86,836100.0],["2025-09-05",3.84,3.84,3.55,3.58,619800.0],["2025-09-08",3.58,3.94,3.5,3.92,931900.0],["2025-09-09",3.92,3.96,3.78,3.85,610300.0],["2025-09-10",3.89,3.97,3.74,3.97,424800.0],["2025-09-11",3.95,4.5,3.9,4.46,1329800.0],["2025-09-12",4.56,4.88,4.46,4.77,1524300.0],["2025-09-15",4.8,4.85,4.54,4.6,690400.0],["2025-09-16",4.58,4.619,4.32,4.52,687600.0],["2025-09-17",4.6,4.67,4.467,4.58,264200.0],["2025-09-18",4.518,4.518,4.29,4.4,379200.0],["2025-09-19",4.4,4.4,4.13,4.16,458500.0],["2025-09-22",4.19,4.55,4.19,4.35,409400.0],["2025-09-23",4.31,4.36,4.01,4.04,357000.0],["2025-09-24",4.06,4.22,4.02,4.15,278000.0],["2025-09-25",4.24,4.27,4.08,4.08,328500.0],["2025-09-26",4.05,4.11,3.965,4.06,157700.0],["2025-09-29",4.11,4.27,4.02,4.04,229500.0],["2025-09-30",4.06,4.15,4.01,4.05,167300.0],["2025-10-01",4.05,4.15,4.015,4.14,132700.0],["2025-10-02",4.2,4.25,4.03,4.04,155400.0],["2025-10-03",4.04,4.11,3.931,3.94,178100.0],["2025-10-06",3.94,4.01,3.8,3.84,402600.0],["2025-10-07",3.81,3.86,3.71,3.74,246400.0],["2025-10-08",3.74,3.843,3.72,3.81,95600.0],["2025-10-09",3.76,3.85,3.66,3.73,229700.0],["2025-10-10",3.7,3.75,3.42,3.48,355600.0],["2025-10-13",3.57,3.6,3.49,3.54,282100.0],["2025-10-14",3.46,3.51,3.38,3.47,389200.0],["2025-10-15",3.52,3.6,3.43,3.44,262600.0],["2025-10-16",3.5,3.62,3.31,3.32,201400.0],["2025-10-17",3.28,3.34,3.21,3.29,202000.0],["2025-10-20",3.3,3.68,3.3,3.66,400100.0],["2025-10-21",3.61,3.61,3.47,3.49,115100.0],["2025-10-22",3.43,3.48,3.39,3.44,98000.0],["2025-10-23",3.5,3.58,3.46,3.52,103800.0],["2025-10-24",3.68,3.69,3.58,3.6,131700.0],["2025-10-27",3.68,3.816,3.63,3.66,309300.0],["2025-10-28",3.7,3.81,3.485,3.51,273800.0],["2025-10-29",3.52,3.605,3.34,3.41,244600.0],["2025-10-30",3.36,3.45,3.31,3.35,139600.0],["2025-10-31",3.34,3.45,3.25,3.28,195900.0],["2025-11-03",3.28,3.4,3.27,3.32,224900.0],["2025-11-04",3.25,3.31,3.22,3.25,116300.0],["2025-11-05",3.28,3.28,3.181,3.22,67100.0],["2025-11-06",3.26,3.3,3.19,3.2,148200.0],["2025-11-07",3.15,3.24,3.1,3.24,180900.0],["2025-11-10",3.29,3.33,3.13,3.16,120200.0],["2025-11-11",3.18,3.21,3.13,3.18,81200.0],["2025-11-12",3.19,3.19,3.09,3.1,84600.0],["2025-11-13",3.09,3.09,2.91,2.95,290900.0],["2025-11-14",2.94,3.01,2.92,2.97,149700.0],["2025-11-17",2.94,2.99,2.9,2.91,163400.0],["2025-11-18",2.9,2.99,2.88,2.96,225800.0],["2025-11-19",2.96,2.97,2.79,2.84,159400.0],["2025-11-20",2.84,2.91,2.81,2.81,251800.0],["2025-11-21",2.81,2.89,2.77,2.84,151100.0],["2025-11-24",2.89,2.98,2.86,2.92,246700.0],["2025-11-25",2.92,3.04,2.66,2.75,465500.0],["2025-11-26",2.8,2.84,2.74,2.77,170400.0],["2025-11-28",2.79,2.87,2.79,2.86,121400.0],["2025-12-01",2.88,2.95,2.83,2.89,235800.0],["2025-12-02",2.88,2.89,2.74,2.79,235900.0],["2025-12-03",2.76,2.85,2.73,2.85,226500.0],["2025-12-04",2.88,3.0,2.88,2.93,177100.0],["2025-12-05",2.96,3.06,2.95,3.05,183500.0],["2025-12-08",3.03,3.05,2.94,2.97,79200.0],["2025-12-09",2.95,3.01,2.8,2.9,333500.0],["2025-12-10",2.94,2.947,2.796,2.83,159300.0],["2025-12-11",2.81,2.81,2.76,2.79,163300.0],["2025-12-12",2.8,2.867,2.75,2.76,131200.0],["2025-12-15",2.75,2.8,2.58,2.7,308200.0],["2025-12-16",2.66,2.71,2.64,2.68,152600.0],["2025-12-17",2.72,2.76,2.65,2.66,158200.0],["2025-12-18",2.68,2.71,2.67,2.69,104700.0],["2025-12-19",2.69,2.77,2.685,2.73,197300.0],["2025-12-22",2.76,2.76,2.7,2.75,125800.0],["2025-12-23",2.72,2.758,2.703,2.72,124800.0],["2025-12-24",2.72,2.77,2.694,2.72,43800.0],["2025-12-26",2.72,2.725,2.69,2.7,144400.0],["2025-12-29",2.68,2.71,2.67,2.71,130200.0],["2025-12-30",2.72,2.73,2.6,2.61,252700.0],["2025-12-31",2.61,2.715,2.61,2.66,260100.0],["2026-01-02",2.75,2.875,2.73,2.81,256200.0],["2026-01-05",2.88,2.89,2.75,2.86,512200.0],["2026-01-06",2.88,2.88,2.741,2.78,291500.0],["2026-01-07",2.74,2.86,2.7,2.81,220300.0],["2026-01-08",2.8,2.96,2.8,2.93,234600.0],["2026-01-09",2.91,2.975,2.82,2.86,188100.0],["2026-01-12",2.88,3.22,2.86,3.05,628800.0],["2026-01-13",3.06,3.15,2.99,3.05,380500.0],["2026-01-14",3.02,3.055,2.96,2.99,185100.0],["2026-01-15",2.97,2.97,2.87,2.93,281300.0],["2026-01-16",2.88,2.939,2.78,2.79,401400.0],["2026-01-20",2.75,2.838,2.73,2.77,310500.0],["2026-01-21",2.78,2.86,2.73,2.83,290100.0],["2026-01-22",2.86,2.945,2.85,2.85,140800.0],["2026-01-23",2.8,2.85,2.785,2.8,166500.0],["2026-01-26",2.79,2.81,2.74,2.77,149800.0],["2026-01-27",2.77,2.845,2.77,2.83,216400.0],["2026-01-28",2.88,2.985,2.84,2.88,271300.0],["2026-01-29",2.85,2.92,2.73,2.76,406800.0],["2026-01-30",2.76,2.805,2.67,2.68,370900.0],["2026-02-02",2.69,2.79,2.625,2.64,142500.0],["2026-02-03",2.63,2.685,2.572,2.63,217500.0],["2026-02-04",2.61,2.66,2.575,2.63,266400.0],["2026-02-05",2.62,2.72,2.55,2.55,345400.0],["2026-02-06",2.58,2.68,2.55,2.68,302100.0],["2026-02-09",2.67,2.71,2.64,2.68,103200.0],["2026-02-10",2.67,2.77,2.66,2.72,211300.0],["2026-02-11",2.72,2.775,2.635,2.7,764400.0],["2026-02-12",2.69,2.69,2.61,2.63,246500.0],["2026-02-13",2.62,2.73,2.62,2.68,109700.0],["2026-02-17",2.67,2.735,2.615,2.62,197900.0],["2026-02-18",2.63,2.75,2.62,2.71,110900.0],["2026-02-19",2.7,2.73,2.652,2.72,92600.0],["2026-02-20",2.68,2.81,2.68,2.76,262500.0],["2026-02-23",2.76,2.84,2.66,2.68,115300.0],["2026-02-24",2.66,2.72,2.66,2.69,64700.0],["2026-02-25",2.71,2.816,2.55,2.62,338400.0],["2026-02-26",2.61,2.63,2.54,2.58,332800.0],["2026-02-27",2.56,2.58,2.5,2.51,284700.0],["2026-03-02",2.43,2.49,2.43,2.47,181600.0],["2026-03-03",2.4,2.46,2.37,2.42,447700.0],["2026-03-04",2.43,2.51,2.385,2.4,195600.0],["2026-03-05",2.39,2.42,2.305,2.36,367300.0],["2026-03-06",2.37,2.4,2.31,2.38,147600.0],["2026-03-09",2.37,2.44,2.325,2.35,131200.0],["2026-03-10",2.37,2.5,2.345,2.46,207600.0],["2026-03-11",2.42,2.47,2.42,2.44,133300.0],["2026-03-12",2.46,2.49,2.41,2.41,166100.0],["2026-03-13",2.41,2.465,2.38,2.4,83000.0],["2026-03-16",2.42,2.47,2.39,2.4,55800.0],["2026-03-17",2.41,2.45,2.36,2.37,166700.0],["2026-03-18",2.37,2.4,2.25,2.25,320500.0],["2026-03-19",2.26,2.32,2.155,2.2,537700.0],["2026-03-20",2.19,2.29,2.11,2.16,291900.0],["2026-03-23",2.18,2.18,2.12,2.15,222500.0],["2026-03-24",2.15,2.17,2.12,2.13,311000.0],["2026-03-25",2.24,2.58,2.215,2.48,1084400.0],["2026-03-26",2.47,2.48,2.07,2.18,1217100.0],["2026-03-27",2.15,2.24,2.07,2.095,426200.0],["2026-03-30",2.1,2.46,2.1,2.34,594700.0],["2026-03-31",2.34,2.43,2.31,2.39,389100.0],["2026-04-01",2.41,2.515,2.38,2.39,247300.0],["2026-04-02",2.36,2.52,2.35,2.52,153800.0],["2026-04-06",2.6,2.66,2.505,2.54,189600.0],["2026-04-07",2.51,2.57,2.445,2.47,179500.0],["2026-04-08",2.6,2.6,2.5,2.54,359500.0],["2026-04-09",2.62,2.69,2.525,2.58,340900.0],["2026-04-10",2.61,2.65,2.35,2.42,676500.0],["2026-04-13",2.46,2.59,2.37,2.59,480000.0],["2026-04-14",2.63,2.73,2.595,2.62,648000.0],["2026-04-15",2.7,2.78,2.65,2.68,726500.0],["2026-04-16",2.71,3.06,2.68,2.99,1561400.0],["2026-04-17",3.09,3.18,3.035,3.14,649500.0],["2026-04-20",3.08,3.25,3.01,3.13,697500.0],["2026-04-21",3.19,3.245,2.96,2.98,611600.0],["2026-04-22",2.96,2.99,2.83,2.92,501300.0],["2026-04-23",2.91,2.94,2.76,2.78,391600.0],["2026-04-24",2.79,2.84,2.73,2.79,208600.0],["2026-04-27",2.72,2.845,2.72,2.8,280600.0],["2026-04-28",2.77,2.88,2.765,2.83,311700.0],["2026-04-29",2.83,2.87,2.725,2.76,164200.0],["2026-04-30",2.79,2.81,2.69,2.72,213400.0],["2026-05-01",2.69,2.76,2.68,2.74,172900.0],["2026-05-04",2.74,2.81,2.72,2.75,248800.0],["2026-05-05",2.75,2.8,2.73,2.74,155500.0],["2026-05-06",2.76,2.86,2.75,2.77,272700.0],["2026-05-07",2.8,2.82,2.74,2.76,168400.0],["2026-05-08",2.78,2.78,2.7,2.75,236000.0],["2026-05-11",2.75,2.77,2.685,2.7,257300.0],["2026-05-12",2.68,2.72,2.66,2.68,194400.0],["2026-05-13",2.68,2.78,2.67,2.76,575500.0],["2026-05-14",2.75,2.75,2.66,2.7,214100.0],["2026-05-15",2.66,2.67,2.45,2.46,596800.0],["2026-05-18",2.5,2.555,2.47,2.5,187700.0],["2026-05-19",2.5,2.57,2.49,2.56,201700.0],["2026-05-20",2.79,2.8,2.5,2.54,628800.0],["2026-05-21",2.58,2.605,2.5,2.57,264800.0],["2026-05-22",2.46,2.545,2.44,2.5,366100.0],["2026-05-26",2.5,2.605,2.49,2.59,310100.0],["2026-05-27",2.6,2.6,2.51,2.53,225100.0],["2026-05-28",2.57,2.59,2.52,2.56,284000.0],["2026-05-29",2.54,2.61,2.52,2.59,254600.0],["2026-06-01",2.65,2.765,2.61,2.71,249400.0],["2026-06-02",2.73,2.75,2.591,2.68,230700.0],["2026-06-03",2.66,2.69,2.6,2.64,319700.0],["2026-06-04",2.64,2.695,2.602,2.67,142700.0],["2026-06-05",2.68,2.725,2.615,2.65,346200.0],["2026-06-08",2.71,2.79,2.67,2.68,289400.0],["2026-06-09",2.73,2.73,2.605,2.64,223100.0],["2026-06-10",2.63,2.66,2.585,2.59,199600.0],["2026-06-11",2.65,2.705,2.599,2.7,340600.0],["2026-06-12",2.73,2.78,2.695,2.75,290900.0],["2026-06-15",2.8,2.865,2.735,2.75,305200.0],["2026-06-16",2.72,2.76,2.7,2.73,155200.0],["2026-06-17",2.78,2.86,2.73,2.74,304900.0],["2026-06-18",2.76,2.805,2.73,2.79,161900.0],["2026-06-22",2.79,2.825,2.715,2.72,241200.0],["2026-06-23",2.62,2.8,2.57,2.77,311300.0],["2026-06-24",2.74,2.98,2.74,2.88,850300.0],["2026-06-25",2.89,2.92,2.735,2.76,305400.0],["2026-06-26",2.76,2.89,2.76,2.77,171700.0],["2026-06-29",2.78,2.87,2.71,2.85,127000.0],["2026-06-30",2.83,2.865,2.795,2.83,135300.0],["2026-07-01",2.84,2.97,2.82,2.9,217000.0],["2026-07-02",2.87,2.95,2.775,2.78,305500.0],["2026-07-06",2.77,2.88,2.77,2.79,169193.889713],["2026-07-07",2.8,2.815,2.76,2.78,192730.058999],["2026-07-08",2.82,2.88,2.76,2.83,586829.369591],["2026-07-09",2.81,2.9,2.795,2.88,261250.033828],["2026-07-10",2.86,2.93,2.815,2.84,228302.39401],["2026-07-13",2.81,2.84,2.75,2.77,211505.091658],["2026-07-14",2.79,2.81,2.72,2.72,208042.823863],["2026-07-15",2.73,2.8,2.61,2.62,198360.802919],["2026-07-16",2.72,2.72,2.56,2.56,207900.517642],["2026-07-17",2.52,2.5601,2.49,2.51,293366.557951],["2026-07-20",2.55,2.6,2.46,2.51,445032.312049],["2026-07-21",2.52,2.58,2.48,2.51,141703.436148],["2026-07-22",2.48,2.535,2.47,2.48,142251.632874],["2026-07-23",2.43,2.47,2.42,2.46,292474.104784],["2026-07-24",2.5,2.53,2.455,2.48,244494.891202],["2026-07-27",2.6,2.84,2.6,2.82,638479.625444],["2026-07-28",2.82,2.905,2.7711,2.89,210699.065126],["2026-07-29",2.89,3.1599,2.89,3.08,435119.807662],["2026-07-30",3.04,3.05,2.91,2.98,205404.334964],["2026-07-31",2.94,2.98,2.845,2.87,165132.758776],["2026-08-03",3.098,3.098,2.95,3.01,170468.331057],["2026-08-04",3.01,3.065,2.97,3.02,199010.999115],["2026-08-05",3.05,3.05,2.92,2.96,171813.53289],["2026-08-06",2.93,2.9725,2.89,2.9,116322.622676],["2026-08-07",2.94,2.99,2.88,2.96,367492.329179],["2026-08-10",2.96,3.025,2.89,3.015,38236.573757],["2026-08-11",2.9,2.93,2.85,2.91,69815.690458],["2026-08-12",2.86,2.9,2.815,2.82,181971.965179],["2026-08-13",2.8,2.895,2.78,2.89,148846.214858],["2026-08-14",2.89,2.89,2.83,2.83,122494.810684]]}