{"t":"CHGG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-11-13",11.0,11.25,9.5,9.68,17261600.0],["2013-11-14",9.8,9.93,8.56,8.88,3125200.0],["2013-11-15",9.0,9.6,8.82,9.13,1987500.0],["2013-11-18",9.25,9.5,8.89,9.0,724600.0],["2013-11-19",9.0,9.1,8.68,8.72,671800.0],["2013-11-20",8.69,8.91,7.93,7.97,777400.0],["2013-11-21",8.29,8.29,7.81,7.86,738900.0],["2013-11-22",7.96,7.98,7.45,7.49,1239100.0],["2013-11-25",7.37,7.89,7.31,7.72,894200.0],["2013-11-26",7.76,8.47,7.73,8.15,1395400.0],["2013-11-27",8.1,8.6,8.1,8.39,677900.0],["2013-11-29",8.45,8.53,8.21,8.21,258800.0],["2013-12-02",8.29,8.89,8.2,8.83,833600.0],["2013-12-03",8.85,9.25,8.62,9.2,1089400.0],["2013-12-04",9.08,9.51,8.85,9.44,842600.0],["2013-12-05",9.28,9.66,9.28,9.49,615200.0],["2013-12-06",9.7,9.8,9.23,9.57,455400.0],["2013-12-09",9.66,9.68,8.84,8.89,1050900.0],["2013-12-10",9.01,9.19,8.95,9.0,622000.0],["2013-12-11",8.99,9.16,8.51,8.58,593000.0],["2013-12-12",8.51,8.68,8.0,8.2,840400.0],["2013-12-13",8.2,8.34,7.96,8.01,812700.0],["2013-12-16",8.02,8.5,8.02,8.28,530200.0],["2013-12-17",8.33,8.4,8.09,8.29,402000.0],["2013-12-18",8.35,8.37,8.15,8.28,342300.0],["2013-12-19",8.24,8.64,8.23,8.59,513100.0],["2013-12-20",8.61,8.7,8.25,8.41,2072900.0],["2013-12-23",8.42,8.58,8.25,8.36,536800.0],["2013-12-24",8.39,8.5,8.25,8.31,417900.0],["2013-12-26",8.4,8.48,8.22,8.33,239900.0],["2013-12-27",8.32,8.4,8.3,8.35,121600.0],["2013-12-30",8.4,8.75,8.34,8.64,403200.0],["2013-12-31",8.69,8.9,8.45,8.51,643700.0],["2014-01-02",8.52,8.64,8.21,8.31,549700.0],["2014-01-03",8.32,8.5,8.13,8.21,419000.0],["2014-01-06",8.24,8.5,8.18,8.26,671300.0],["2014-01-07",8.27,8.49,8.18,8.22,872000.0],["2014-01-08",8.29,8.29,7.75,7.78,1296300.0],["2014-01-09",7.9,8.0,7.63,7.8,467800.0],["2014-01-10",7.86,7.88,7.57,7.61,481800.0],["2014-01-13",7.61,7.65,7.1,7.18,1164400.0],["2014-01-14",7.25,7.29,7.16,7.21,513400.0],["2014-01-15",7.25,7.3,7.1,7.18,747500.0],["2014-01-16",7.15,7.27,7.05,7.23,738900.0],["2014-01-17",7.23,7.35,7.15,7.25,580200.0],["2014-01-21",7.34,7.39,7.21,7.25,571300.0],["2014-01-22",7.28,7.29,7.11,7.25,446000.0],["2014-01-23",7.25,7.29,7.16,7.23,352400.0],["2014-01-24",7.19,7.25,7.11,7.21,331100.0],["2014-01-27",7.2,7.29,6.86,6.9,688000.0],["2014-01-28",6.9,7.0,6.77,6.98,702400.0],["2014-01-29",7.0,7.01,6.64,6.74,707900.0],["2014-01-30",6.8,6.95,6.71,6.75,345300.0],["2014-01-31",6.71,6.78,6.65,6.67,458500.0],["2014-02-03",6.64,6.91,6.32,6.9,1222100.0],["2014-02-04",6.97,7.13,6.84,6.87,722000.0],["2014-02-05",6.88,7.05,6.68,6.86,470500.0],["2014-02-06",6.92,6.92,6.76,6.92,297500.0],["2014-02-07",6.97,7.15,6.92,7.12,583000.0],["2014-02-10",7.17,7.25,7.02,7.22,481500.0],["2014-02-11",7.22,7.43,7.14,7.38,518000.0],["2014-02-12",7.45,7.5,7.15,7.47,641900.0],["2014-02-13",7.65,7.99,7.46,7.94,1935100.0],["2014-02-14",6.97,7.0,6.08,6.17,4283400.0],["2014-02-18",6.23,6.54,6.09,6.45,2116500.0],["2014-02-19",6.5,6.71,6.38,6.47,658100.0],["2014-02-20",6.51,6.64,6.4,6.56,363400.0],["2014-02-21",6.64,6.64,6.34,6.4,343000.0],["2014-02-24",6.65,6.65,6.45,6.56,474300.0],["2014-02-25",6.58,6.58,6.39,6.43,330600.0],["2014-02-26",6.47,6.57,6.35,6.36,650200.0],["2014-02-27",6.37,6.46,6.35,6.37,435300.0],["2014-02-28",6.42,6.54,6.28,6.3,918800.0],["2014-03-03",6.27,6.45,6.25,6.35,256200.0],["2014-03-04",6.4,6.45,6.31,6.39,259700.0],["2014-03-05",6.37,6.41,6.32,6.35,208400.0],["2014-03-06",6.33,6.4,6.23,6.29,331500.0],["2014-03-07",6.3,6.39,6.23,6.38,493100.0],["2014-03-10",6.39,6.43,6.26,6.37,216100.0],["2014-03-11",6.4,6.48,6.3,6.37,248600.0],["2014-03-12",6.4,6.46,6.25,6.42,275900.0],["2014-03-13",6.57,6.78,6.52,6.56,720100.0],["2014-03-14",6.51,6.64,6.48,6.53,173000.0],["2014-03-17",6.53,6.88,6.53,6.88,388200.0],["2014-03-18",6.85,6.97,6.75,6.92,450000.0],["2014-03-19",6.93,7.19,6.9,7.04,563800.0],["2014-03-20",7.0,7.08,6.9,7.08,293200.0],["2014-03-21",7.09,7.19,6.96,7.19,627700.0],["2014-03-24",7.15,7.25,6.86,7.16,1010400.0],["2014-03-25",7.23,7.44,7.07,7.24,679600.0],["2014-03-26",7.25,7.34,7.09,7.11,209300.0],["2014-03-27",7.08,7.21,6.83,6.94,313500.0],["2014-03-28",6.92,7.11,6.8,6.93,222700.0],["2014-03-31",6.95,7.12,6.91,7.0,280300.0],["2014-04-01",6.98,7.27,6.98,7.27,260200.0],["2014-04-02",7.31,7.34,7.19,7.25,255100.0],["2014-04-03",7.2,7.23,7.05,7.09,311900.0],["2014-04-04",7.12,7.12,6.63,6.81,711200.0],["2014-04-07",6.8,6.8,6.4,6.52,329700.0],["2014-04-08",6.49,6.77,6.48,6.54,311800.0],["2014-04-09",6.6,6.72,6.47,6.54,320900.0],["2014-04-10",6.55,6.55,6.02,6.15,588500.0],["2014-04-11",6.07,6.1,5.49,5.72,765100.0],["2014-04-14",5.73,5.87,5.62,5.63,259000.0],["2014-04-15",5.68,5.69,4.98,5.22,858900.0],["2014-04-16",5.29,5.44,5.24,5.36,173300.0],["2014-04-17",5.38,5.62,5.26,5.5,324500.0],["2014-04-21",5.5,5.54,5.23,5.25,361500.0],["2014-04-22",5.24,5.38,5.24,5.27,340800.0],["2014-04-23",5.27,5.31,5.16,5.23,416200.0],["2014-04-24",5.32,5.33,5.21,5.24,204200.0],["2014-04-25",5.21,5.35,5.21,5.31,233000.0],["2014-04-28",5.35,5.39,5.17,5.25,240000.0],["2014-04-29",5.5,5.65,5.32,5.4,750700.0],["2014-04-30",5.39,5.41,5.23,5.27,374300.0],["2014-05-01",5.31,5.57,5.28,5.47,842800.0],["2014-05-02",5.6,6.14,5.55,5.82,1128500.0],["2014-05-05",5.77,5.98,5.55,5.86,326400.0],["2014-05-06",5.85,6.0,5.81,5.9,436400.0],["2014-05-07",5.88,5.88,5.45,5.47,662100.0],["2014-05-08",5.41,5.64,5.37,5.4,400000.0],["2014-05-09",5.37,5.47,5.16,5.21,584800.0],["2014-05-12",5.0,5.35,4.82,5.31,1739800.0],["2014-05-13",5.3,5.45,5.23,5.44,518500.0],["2014-05-14",5.45,5.49,5.3,5.34,356500.0],["2014-05-15",5.32,5.38,5.17,5.24,184700.0],["2014-05-16",5.03,5.3,5.0,5.27,444700.0],["2014-05-19",5.18,5.31,5.18,5.27,390400.0],["2014-05-20",5.29,5.35,5.17,5.34,675800.0],["2014-05-21",5.34,5.58,5.32,5.48,665300.0],["2014-05-22",5.31,5.56,5.31,5.49,455000.0],["2014-05-23",5.53,5.6,5.5,5.51,400900.0],["2014-05-27",5.55,5.75,5.54,5.68,364400.0],["2014-05-28",5.67,5.67,5.52,5.58,183000.0],["2014-05-29",5.57,5.65,5.45,5.61,365700.0],["2014-05-30",5.61,5.65,5.51,5.57,454000.0],["2014-06-02",5.6,5.6,5.4,5.41,297000.0],["2014-06-03",5.5,5.82,5.46,5.81,1104200.0],["2014-06-04",5.82,5.98,5.63,5.89,509900.0],["2014-06-05",5.89,6.0,5.82,6.0,447600.0],["2014-06-06",6.0,6.3,5.95,6.28,675000.0],["2014-06-09",6.3,6.8,6.26,6.77,894000.0],["2014-06-10",6.77,7.0,6.59,6.63,1276600.0],["2014-06-11",6.55,6.94,6.34,6.85,436200.0],["2014-06-12",6.74,6.8,6.29,6.38,1050100.0],["2014-06-13",6.41,6.48,6.15,6.37,486700.0],["2014-06-16",6.4,7.32,6.4,7.3,1564900.0],["2014-06-17",7.31,7.4,6.99,7.38,807300.0],["2014-06-18",7.34,7.95,7.24,7.62,1158700.0],["2014-06-19",7.63,7.81,7.4,7.6,718800.0],["2014-06-20",7.6,7.77,7.49,7.72,1223800.0],["2014-06-23",7.7,7.78,7.46,7.72,884300.0],["2014-06-24",7.71,7.98,7.6,7.81,878800.0],["2014-06-25",7.72,8.11,7.62,7.81,1873900.0],["2014-06-26",7.78,7.95,6.58,7.26,2574800.0],["2014-06-27",7.21,7.33,7.0,7.29,5144600.0],["2014-06-30",7.29,7.29,6.65,7.04,1194400.0],["2014-07-01",7.08,7.08,6.76,6.77,550000.0],["2014-07-02",6.78,6.95,6.76,6.82,492800.0],["2014-07-03",6.83,6.96,6.76,6.84,237600.0],["2014-07-07",6.82,6.82,6.7,6.76,400100.0],["2014-07-08",6.72,6.74,6.5,6.55,556100.0],["2014-07-09",6.55,6.69,6.53,6.56,387700.0],["2014-07-10",6.45,6.54,6.39,6.5,433200.0],["2014-07-11",6.5,6.58,6.45,6.5,284400.0],["2014-07-14",6.56,6.68,6.49,6.52,234300.0],["2014-07-15",6.5,6.54,6.32,6.35,255500.0],["2014-07-16",6.4,6.45,5.97,6.13,647600.0],["2014-07-17",6.12,6.12,5.76,5.82,584100.0],["2014-07-18",5.81,6.03,5.8,6.02,417500.0],["2014-07-21",5.98,6.12,5.9,6.08,341200.0],["2014-07-22",6.08,6.24,6.05,6.06,226200.0],["2014-07-23",6.06,6.17,5.91,5.92,153100.0],["2014-07-24",5.95,6.01,5.86,5.98,331500.0],["2014-07-25",6.0,6.2,5.92,6.05,636900.0],["2014-07-28",6.08,6.33,6.01,6.31,658100.0],["2014-07-29",6.3,6.44,6.23,6.34,407900.0],["2014-07-30",6.4,6.46,6.29,6.37,591800.0],["2014-07-31",6.29,6.48,6.24,6.43,622100.0],["2014-08-01",6.48,6.53,6.21,6.44,720400.0],["2014-08-04",6.43,6.49,5.83,5.89,1435500.0],["2014-08-05",6.73,7.46,6.56,7.1,3709500.0],["2014-08-06",7.02,7.49,6.9,7.35,1527700.0],["2014-08-07",7.34,7.35,7.06,7.15,584100.0],["2014-08-08",7.09,7.17,7.0,7.03,301200.0],["2014-08-11",7.01,7.27,7.01,7.12,496900.0],["2014-08-12",7.1,7.13,6.82,6.84,318600.0],["2014-08-13",6.9,7.23,6.88,7.03,379100.0],["2014-08-14",7.02,7.11,6.91,6.93,188300.0],["2014-08-15",7.01,7.31,6.99,7.18,606500.0],["2014-08-18",7.24,7.4,7.1,7.33,691700.0],["2014-08-19",7.32,7.39,7.22,7.36,338400.0],["2014-08-20",7.32,7.32,6.84,6.98,586400.0],["2014-08-21",6.95,7.04,6.82,6.97,279000.0],["2014-08-22",6.95,6.99,6.78,6.85,478500.0],["2014-08-25",6.89,7.07,6.86,6.98,270400.0],["2014-08-26",6.99,7.02,6.76,6.87,374400.0],["2014-08-27",6.9,6.94,6.72,6.84,293900.0],["2014-08-28",6.84,6.92,6.75,6.8,327100.0],["2014-08-29",6.84,6.91,6.78,6.91,325700.0],["2014-09-02",6.94,6.98,6.56,6.74,693300.0],["2014-09-03",6.75,6.84,6.29,6.49,695000.0],["2014-09-04",6.52,6.71,6.52,6.65,284700.0],["2014-09-05",6.61,6.8,6.51,6.78,200000.0],["2014-09-08",6.77,6.91,6.67,6.87,287500.0],["2014-09-09",6.85,6.88,6.59,6.61,275700.0],["2014-09-10",6.61,6.72,6.53,6.62,366800.0],["2014-09-11",6.57,6.83,6.57,6.76,243200.0],["2014-09-12",6.77,6.79,6.54,6.58,272500.0],["2014-09-15",6.56,6.58,6.36,6.4,547000.0],["2014-09-16",6.4,6.68,6.4,6.49,339700.0],["2014-09-17",6.5,6.67,6.49,6.58,256600.0],["2014-09-18",6.59,6.63,6.46,6.58,332100.0],["2014-09-19",6.58,6.7,6.45,6.48,960700.0],["2014-09-22",6.45,6.45,6.04,6.15,542700.0],["2014-09-23",6.13,6.24,6.05,6.09,554400.0],["2014-09-24",6.11,6.33,6.07,6.25,280300.0],["2014-09-25",6.24,6.24,6.08,6.14,331400.0],["2014-09-26",6.15,6.18,6.1,6.15,177000.0],["2014-09-29",6.1,6.34,6.1,6.33,430300.0],["2014-09-30",6.31,6.35,6.12,6.24,545600.0],["2014-10-01",6.24,6.26,6.12,6.17,436500.0],["2014-10-02",6.18,6.35,6.18,6.25,525500.0],["2014-10-03",6.32,6.45,6.28,6.4,465000.0],["2014-10-06",6.42,6.5,6.25,6.28,589100.0],["2014-10-07",6.23,6.25,6.1,6.1,683400.0],["2014-10-08",6.09,6.21,6.09,6.14,706000.0],["2014-10-09",6.14,6.2,5.92,5.99,933200.0],["2014-10-10",5.92,6.02,5.7,5.76,610600.0],["2014-10-13",5.77,5.88,5.53,5.76,555700.0],["2014-10-14",5.81,6.03,5.76,5.98,449000.0],["2014-10-15",5.86,6.43,5.8,6.43,508400.0],["2014-10-16",6.33,6.5,6.23,6.37,517400.0],["2014-10-17",6.46,6.46,6.04,6.05,252100.0],["2014-10-20",6.01,6.19,6.01,6.11,157000.0],["2014-10-21",6.15,6.15,5.94,6.01,329800.0],["2014-10-22",6.0,6.11,5.88,5.89,246100.0],["2014-10-23",5.96,6.05,5.8,5.83,297600.0],["2014-10-24",5.84,6.23,5.84,6.15,517200.0],["2014-10-27",6.14,6.17,5.95,6.07,267500.0],["2014-10-28",6.11,6.34,6.0,6.26,417900.0],["2014-10-29",6.27,6.28,6.06,6.12,241400.0],["2014-10-30",6.09,6.32,6.03,6.3,627100.0],["2014-10-31",6.44,6.7,6.32,6.65,545600.0],["2014-11-03",6.69,6.69,6.5,6.57,408800.0],["2014-11-04",6.35,6.37,6.0,6.32,942400.0],["2014-11-05",6.34,6.69,6.27,6.66,592500.0],["2014-11-06",6.6,6.79,6.57,6.75,566400.0],["2014-11-07",6.75,6.81,6.64,6.72,403300.0],["2014-11-10",6.71,7.08,6.68,6.93,868100.0],["2014-11-11",6.92,7.0,6.83,6.99,258200.0],["2014-11-12",6.96,6.99,6.78,6.93,575100.0],["2014-11-13",6.96,6.99,6.74,6.86,264000.0],["2014-11-14",6.9,6.94,6.75,6.9,168900.0],["2014-11-17",6.9,7.0,6.54,6.58,302500.0],["2014-11-18",6.58,6.72,6.54,6.68,214400.0],["2014-11-19",6.64,6.72,6.41,6.44,247900.0],["2014-11-20",6.4,6.63,6.37,6.56,187600.0],["2014-11-21",6.7,6.78,6.62,6.76,292000.0],["2014-11-24",6.77,6.85,6.65,6.81,224100.0],["2014-11-25",6.8,6.84,6.7,6.8,342900.0],["2014-11-26",6.76,6.94,6.76,6.9,184600.0],["2014-11-28",6.94,6.94,6.76,6.76,175500.0],["2014-12-01",6.75,6.82,6.37,6.38,362200.0],["2014-12-02",6.4,6.51,6.31,6.49,428200.0],["2014-12-03",6.48,6.57,6.31,6.35,388000.0],["2014-12-04",6.37,6.46,6.31,6.45,160700.0],["2014-12-05",6.45,6.63,6.39,6.41,385100.0],["2014-12-08",6.35,6.47,6.2,6.22,296900.0],["2014-12-09",6.14,6.5,6.14,6.5,319000.0],["2014-12-10",6.48,6.59,6.44,6.48,217000.0],["2014-12-11",6.5,6.6,6.45,6.47,193800.0],["2014-12-12",6.37,6.49,6.34,6.41,179200.0],["2014-12-15",6.42,6.51,6.4,6.44,237300.0],["2014-12-16",6.45,6.53,6.36,6.36,205000.0],["2014-12-17",6.35,6.6,6.34,6.6,574800.0],["2014-12-18",6.7,6.75,6.59,6.6,235300.0],["2014-12-19",6.56,6.61,6.55,6.61,701600.0],["2014-12-22",6.63,6.91,6.57,6.91,454700.0],["2014-12-23",6.95,7.04,6.91,6.99,388700.0],["2014-12-24",7.0,7.0,6.85,6.91,116500.0],["2014-12-26",6.9,7.05,6.87,7.01,166300.0],["2014-12-29",7.02,7.05,6.86,6.99,190700.0],["2014-12-30",6.99,7.01,6.87,6.88,142100.0],["2014-12-31",6.9,7.0,6.88,6.91,288800.0],["2015-01-02",6.95,7.03,6.8,7.0,372100.0],["2015-01-05",6.96,7.06,6.62,6.79,517100.0],["2015-01-06",6.8,6.9,6.49,6.83,329700.0],["2015-01-07",6.84,6.89,6.67,6.87,251800.0],["2015-01-08",6.94,7.05,6.85,7.0,359100.0],["2015-01-09",6.99,7.25,6.98,7.09,472100.0],["2015-01-12",7.14,7.2,6.9,7.05,334000.0],["2015-01-13",7.09,7.19,6.75,6.84,269200.0],["2015-01-14",6.75,7.08,6.7,7.0,258000.0],["2015-01-15",7.0,7.0,6.53,6.69,361200.0],["2015-01-16",6.64,6.8,6.62,6.71,218400.0],["2015-01-20",6.7,6.72,6.61,6.66,233500.0],["2015-01-21",6.6,6.71,6.52,6.6,275800.0],["2015-01-22",6.65,7.0,6.6,6.99,251900.0],["2015-01-23",7.0,7.21,6.89,7.13,275700.0],["2015-01-26",7.1,7.16,6.97,7.01,121500.0],["2015-01-27",6.94,7.25,6.83,7.1,511300.0],["2015-01-28",7.11,7.17,6.7,6.76,479200.0],["2015-01-29",6.8,6.8,6.62,6.66,302900.0],["2015-01-30",6.61,6.77,6.61,6.63,273000.0],["2015-02-02",6.64,6.7,6.5,6.59,219900.0],["2015-02-03",6.64,6.74,6.5,6.73,295500.0],["2015-02-04",6.7,6.87,6.65,6.76,172100.0],["2015-02-05",6.77,6.84,6.69,6.73,152100.0],["2015-02-06",6.71,6.8,6.6,6.7,195200.0],["2015-02-09",6.67,6.8,6.65,6.69,266700.0],["2015-02-10",6.75,6.75,6.41,6.62,272100.0],["2015-02-11",6.6,6.69,6.46,6.49,155100.0],["2015-02-12",6.53,6.65,6.47,6.5,171600.0],["2015-02-13",6.5,6.54,6.35,6.44,348700.0],["2015-02-17",6.47,6.6,6.4,6.52,216700.0],["2015-02-18",6.55,6.64,6.49,6.51,266000.0],["2015-02-19",6.51,6.7,6.45,6.61,336800.0],["2015-02-20",6.6,6.61,6.4,6.44,371600.0],["2015-02-23",6.45,6.82,6.38,6.75,723400.0],["2015-02-24",7.7,8.71,7.43,8.6,9979100.0],["2015-02-25",8.52,8.55,8.13,8.38,2388400.0],["2015-02-26",8.35,8.55,7.87,7.99,2293000.0],["2015-02-27",8.03,8.26,7.95,8.12,1687700.0],["2015-03-02",8.16,8.27,7.91,8.21,1301900.0],["2015-03-03",8.21,8.43,8.07,8.2,1438000.0],["2015-03-04",8.15,8.85,8.07,8.75,2066300.0],["2015-03-05",8.74,8.75,8.25,8.54,2291500.0],["2015-03-06",8.43,8.6,8.29,8.3,684600.0],["2015-03-09",8.29,8.36,8.14,8.24,583900.0],["2015-03-10",8.24,8.32,8.14,8.21,481300.0],["2015-03-11",8.2,8.56,8.2,8.45,581400.0],["2015-03-12",8.47,8.75,8.41,8.66,856300.0],["2015-03-13",8.68,8.74,8.3,8.5,455600.0],["2015-03-16",8.57,8.61,8.43,8.48,453400.0],["2015-03-17",8.47,8.5,8.32,8.45,496800.0],["2015-03-18",8.44,8.59,8.36,8.49,419800.0],["2015-03-19",8.49,8.55,8.45,8.49,430200.0],["2015-03-20",8.56,8.57,8.36,8.45,732900.0],["2015-03-23",8.5,8.56,8.3,8.4,705400.0],["2015-03-24",8.38,8.47,8.36,8.44,253200.0],["2015-03-25",8.43,8.53,8.1,8.15,1337300.0],["2015-03-26",8.09,8.1,7.92,7.99,394600.0],["2015-03-27",7.97,8.0,7.89,7.99,370900.0],["2015-03-30",7.99,8.09,7.88,8.0,276900.0],["2015-03-31",8.01,8.01,7.93,7.95,249200.0],["2015-04-01",7.93,7.96,7.65,7.77,541100.0],["2015-04-02",7.74,7.96,7.72,7.85,332600.0],["2015-04-06",7.83,7.93,7.76,7.84,457800.0],["2015-04-07",7.86,8.0,7.82,7.82,343900.0],["2015-04-08",7.81,7.98,7.8,7.94,201300.0],["2015-04-09",7.93,8.06,7.87,7.99,611800.0],["2015-04-10",8.04,8.2,8.0,8.0,260700.0],["2015-04-13",7.99,8.19,7.95,8.13,678200.0],["2015-04-14",8.06,8.24,8.06,8.14,408000.0],["2015-04-15",8.14,8.25,8.05,8.17,299400.0],["2015-04-16",8.18,8.2,8.01,8.11,308800.0],["2015-04-17",8.05,8.11,7.76,7.97,638200.0],["2015-04-20",7.98,8.02,7.9,7.97,220900.0],["2015-04-21",7.99,8.19,7.97,8.04,593100.0],["2015-04-22",8.06,8.14,8.0,8.04,287000.0],["2015-04-23",8.05,8.14,8.05,8.08,278400.0],["2015-04-24",8.1,8.13,8.04,8.06,178300.0],["2015-04-27",8.1,8.18,7.89,7.94,585600.0],["2015-04-28",7.94,8.04,7.8,7.98,272200.0],["2015-04-29",7.98,7.98,7.72,7.75,407400.0],["2015-04-30",7.7,7.81,7.39,7.43,566600.0],["2015-05-01",7.42,7.63,7.34,7.46,596300.0],["2015-05-04",7.45,7.56,7.35,7.39,468300.0],["2015-05-05",7.36,7.4,7.2,7.27,403300.0],["2015-05-06",7.32,7.46,7.25,7.42,689600.0],["2015-05-07",8.04,8.62,7.63,8.57,4028000.0],["2015-05-08",8.54,8.72,8.33,8.5,928000.0],["2015-05-11",8.44,8.77,8.41,8.68,808900.0],["2015-05-12",8.62,8.65,8.39,8.64,712800.0],["2015-05-13",8.52,8.68,8.52,8.59,1079900.0],["2015-05-14",8.64,8.65,8.21,8.22,499100.0],["2015-05-15",8.19,8.23,8.12,8.18,306400.0],["2015-05-18",8.18,8.2,7.99,7.99,647800.0],["2015-05-19",7.96,8.02,7.87,7.97,473200.0],["2015-05-20",8.0,8.0,7.83,7.97,257700.0],["2015-05-21",7.95,7.99,7.9,7.94,275800.0],["2015-05-22",7.91,7.94,7.77,7.82,210400.0],["2015-05-26",7.81,7.81,7.65,7.68,361400.0],["2015-05-27",7.7,7.88,7.62,7.79,520400.0],["2015-05-28",7.78,7.89,7.74,7.78,722000.0],["2015-05-29",7.75,7.75,7.51,7.61,459800.0],["2015-06-01",7.6,7.73,7.52,7.59,548900.0],["2015-06-02",7.55,7.87,7.55,7.78,776400.0],["2015-06-03",7.8,8.0,7.78,7.84,1009200.0],["2015-06-04",7.72,7.8,7.57,7.65,1042200.0],["2015-06-05",7.72,7.93,7.68,7.88,1107200.0],["2015-06-08",7.85,7.96,7.72,7.75,787700.0],["2015-06-09",7.73,7.84,7.64,7.7,903700.0],["2015-06-10",7.79,7.94,7.79,7.85,2215000.0],["2015-06-11",7.88,7.93,7.74,7.77,913400.0],["2015-06-12",7.77,7.85,7.64,7.69,1584600.0],["2015-06-15",7.62,7.99,7.52,7.97,759700.0],["2015-06-16",7.95,7.99,7.83,7.96,397600.0],["2015-06-17",7.99,8.04,7.8,7.83,300800.0],["2015-06-18",7.87,7.97,7.84,7.96,441800.0],["2015-06-19",8.01,8.01,7.75,7.94,857900.0],["2015-06-22",7.97,8.01,7.85,7.93,305700.0],["2015-06-23",7.95,8.09,7.9,7.97,364600.0],["2015-06-24",7.99,8.0,7.87,7.9,258100.0],["2015-06-25",7.93,7.93,7.79,7.88,238500.0],["2015-06-26",7.9,7.92,7.65,7.84,1146300.0],["2015-06-29",7.8,7.8,7.52,7.57,685200.0],["2015-06-30",7.63,7.85,7.52,7.84,900100.0],["2015-07-01",7.87,7.87,7.57,7.65,612200.0],["2015-07-02",7.69,7.75,7.59,7.72,302500.0],["2015-07-06",7.64,7.9,7.57,7.89,445500.0],["2015-07-07",7.89,7.89,7.61,7.7,381100.0],["2015-07-08",7.62,7.74,7.59,7.69,350400.0],["2015-07-09",7.98,8.27,7.83,8.1,1177400.0],["2015-07-10",8.22,8.45,8.08,8.3,652500.0],["2015-07-13",8.3,8.35,8.19,8.3,502300.0],["2015-07-14",8.3,8.4,8.29,8.35,457100.0],["2015-07-15",8.3,8.42,8.24,8.26,395900.0],["2015-07-16",8.32,8.34,8.06,8.25,371900.0],["2015-07-17",8.23,8.28,8.05,8.11,399600.0],["2015-07-20",8.13,8.27,8.0,8.13,420300.0],["2015-07-21",8.14,8.31,8.09,8.16,348000.0],["2015-07-22",8.12,8.3,8.06,8.12,272400.0],["2015-07-23",8.15,8.25,8.02,8.06,394400.0],["2015-07-24",8.04,8.11,7.91,8.05,731600.0],["2015-07-27",7.96,8.04,7.91,8.02,455100.0],["2015-07-28",8.06,8.12,7.97,8.11,419100.0],["2015-07-29",8.12,8.15,8.04,8.1,390300.0],["2015-07-30",8.07,8.19,8.03,8.16,320800.0],["2015-07-31",8.18,8.4,8.15,8.31,2035300.0],["2015-08-03",8.33,8.69,8.28,8.6,1154600.0],["2015-08-04",8.84,8.84,8.41,8.55,2066000.0],["2015-08-05",8.55,8.66,8.5,8.54,956800.0],["2015-08-06",8.33,8.54,8.29,8.45,1755100.0],["2015-08-07",8.4,8.47,8.32,8.4,529700.0],["2015-08-10",8.41,8.56,8.4,8.56,1083200.0],["2015-08-11",8.48,8.57,8.25,8.5,2568200.0],["2015-08-12",8.44,8.61,8.38,8.54,877100.0],["2015-08-13",8.53,8.59,8.31,8.49,993800.0],["2015-08-14",8.47,8.61,8.47,8.57,479900.0],["2015-08-17",8.52,8.78,8.43,8.74,843200.0],["2015-08-18",8.74,8.81,8.55,8.6,1395000.0],["2015-08-19",8.57,8.62,8.47,8.48,1188400.0],["2015-08-20",8.39,8.42,7.94,8.0,1187700.0],["2015-08-21",7.86,8.11,7.54,7.62,1181200.0],["2015-08-24",7.3,7.5,7.21,7.5,1371500.0],["2015-08-25",7.71,7.74,7.31,7.33,1096100.0],["2015-08-26",7.45,7.45,7.03,7.25,718600.0],["2015-08-27",7.28,7.55,7.24,7.55,1140200.0],["2015-08-28",7.55,7.69,7.38,7.66,902200.0],["2015-08-31",7.63,7.63,7.38,7.43,542500.0],["2015-09-01",7.28,7.43,7.14,7.18,437900.0],["2015-09-02",7.26,7.46,7.19,7.42,486900.0],["2015-09-03",7.46,7.53,7.35,7.4,382300.0],["2015-09-04",7.29,7.42,7.27,7.34,204900.0],["2015-09-08",7.47,7.48,7.2,7.46,427300.0],["2015-09-09",7.5,7.63,7.24,7.24,488600.0],["2015-09-10",7.4,7.57,7.28,7.5,618800.0],["2015-09-11",7.43,7.49,7.34,7.45,336300.0],["2015-09-14",7.46,7.5,7.41,7.47,494400.0],["2015-09-15",7.47,7.54,7.43,7.51,287200.0],["2015-09-16",7.5,7.71,7.44,7.66,775100.0],["2015-09-17",7.66,7.83,7.64,7.78,680700.0],["2015-09-18",7.69,8.0,7.66,8.0,1328800.0],["2015-09-21",8.0,8.07,7.87,7.94,421100.0],["2015-09-22",7.86,7.95,7.81,7.9,459700.0],["2015-09-23",7.96,8.0,7.81,7.89,488300.0],["2015-09-24",7.84,7.89,7.69,7.75,694000.0],["2015-09-25",7.84,7.86,7.39,7.43,758000.0],["2015-09-28",7.42,7.49,7.13,7.14,700900.0],["2015-09-29",7.13,7.22,6.9,7.07,658000.0],["2015-09-30",7.15,7.25,7.1,7.21,469100.0],["2015-10-01",7.24,7.24,6.98,7.13,330700.0],["2015-10-02",7.08,7.3,7.03,7.3,313700.0],["2015-10-05",7.4,7.49,7.35,7.47,281000.0],["2015-10-06",7.45,7.59,7.28,7.37,368100.0],["2015-10-07",7.4,7.6,7.28,7.31,594400.0],["2015-10-08",7.29,7.29,7.11,7.2,330600.0],["2015-10-09",7.21,7.3,7.19,7.26,168300.0],["2015-10-12",7.28,7.3,7.09,7.2,193600.0],["2015-10-13",7.16,7.29,7.08,7.08,194400.0],["2015-10-14",7.11,7.23,6.97,6.99,304400.0],["2015-10-15",7.0,7.22,6.89,7.21,481800.0],["2015-10-16",7.25,7.35,7.14,7.34,321000.0],["2015-10-19",7.32,7.48,7.23,7.44,392600.0],["2015-10-20",7.44,7.54,7.32,7.4,120200.0],["2015-10-21",7.4,7.44,7.01,7.01,238800.0],["2015-10-22",7.06,7.28,6.99,7.17,245200.0],["2015-10-23",7.27,7.34,7.17,7.24,302000.0],["2015-10-26",7.23,7.32,7.08,7.11,148300.0],["2015-10-27",7.07,7.11,6.83,6.91,670800.0],["2015-10-28",6.96,7.24,6.74,7.16,436200.0],["2015-10-29",7.16,7.38,6.9,7.0,541800.0],["2015-10-30",6.96,7.09,6.89,6.9,367300.0],["2015-11-02",6.9,7.08,6.79,7.04,709300.0],["2015-11-03",7.11,8.03,7.11,7.83,2836800.0],["2015-11-04",7.85,7.93,7.5,7.69,732000.0],["2015-11-05",7.67,7.74,7.3,7.52,658400.0],["2015-11-06",7.48,7.78,7.45,7.72,449000.0],["2015-11-09",7.69,7.75,7.52,7.62,358400.0],["2015-11-10",7.62,7.64,7.43,7.44,260000.0],["2015-11-11",7.43,7.45,7.2,7.27,346800.0],["2015-11-12",7.22,7.34,6.99,7.03,477200.0],["2015-11-13",6.99,7.03,6.71,6.75,415300.0],["2015-11-16",6.74,6.88,6.55,6.78,409400.0],["2015-11-17",6.78,7.01,6.68,6.91,436100.0],["2015-11-18",6.91,6.97,6.8,6.87,261300.0],["2015-11-19",7.16,7.41,6.99,7.09,580200.0],["2015-11-20",7.13,7.17,6.97,7.15,258100.0],["2015-11-23",7.11,7.38,7.05,7.24,234100.0],["2015-11-24",7.2,7.24,7.06,7.23,209900.0],["2015-11-25",7.23,7.37,7.19,7.3,162800.0],["2015-11-27",7.29,7.33,7.21,7.28,72200.0],["2015-11-30",7.28,7.31,7.08,7.26,309600.0],["2015-12-01",7.28,7.38,7.22,7.32,365600.0],["2015-12-02",7.33,7.39,7.21,7.22,184300.0],["2015-12-03",7.25,7.29,6.92,6.93,319700.0],["2015-12-04",6.94,7.1,6.92,7.08,334700.0],["2015-12-07",7.06,7.25,7.05,7.21,376200.0],["2015-12-08",7.12,7.29,7.09,7.19,298700.0],["2015-12-09",7.13,7.21,6.95,7.0,275900.0],["2015-12-10",7.0,7.12,6.64,7.06,219900.0],["2015-12-11",6.95,7.03,6.89,6.91,279700.0],["2015-12-14",6.91,7.06,6.85,6.94,448400.0],["2015-12-15",6.98,7.15,6.92,7.14,217800.0],["2015-12-16",7.18,7.4,7.15,7.37,265500.0],["2015-12-17",7.41,7.48,7.18,7.22,258200.0],["2015-12-18",7.21,7.38,7.02,7.07,956600.0],["2015-12-21",7.1,7.1,6.9,6.97,214600.0],["2015-12-22",6.95,7.0,6.88,6.96,239800.0],["2015-12-23",6.98,7.19,6.93,7.15,164200.0],["2015-12-24",7.16,7.19,7.01,7.03,76700.0],["2015-12-28",6.98,7.09,6.88,6.97,210900.0],["2015-12-29",7.0,7.16,6.96,7.08,237500.0],["2015-12-30",7.06,7.13,6.91,6.96,382900.0],["2015-12-31",6.96,6.97,6.7,6.73,416300.0],["2016-01-04",6.67,6.67,6.17,6.24,970100.0],["2016-01-05",6.26,6.57,6.15,6.56,382000.0],["2016-01-06",6.46,6.5,6.26,6.36,428200.0],["2016-01-07",6.21,6.3,5.97,6.15,1280700.0],["2016-01-08",6.18,6.27,6.12,6.24,527300.0],["2016-01-11",6.3,6.36,6.17,6.32,568700.0],["2016-01-12",6.38,6.49,6.15,6.2,430700.0],["2016-01-13",6.2,6.29,5.8,6.0,483200.0],["2016-01-14",6.06,6.23,5.94,6.08,503300.0],["2016-01-15",5.89,6.04,5.82,6.01,798500.0],["2016-01-19",6.11,6.11,5.73,5.82,556500.0],["2016-01-20",5.7,5.9,5.57,5.83,543200.0],["2016-01-21",5.83,5.96,5.71,5.82,487500.0],["2016-01-22",5.93,5.97,5.77,5.9,313000.0],["2016-01-25",5.86,5.92,5.52,5.55,628700.0],["2016-01-26",5.58,5.83,5.58,5.72,620900.0],["2016-01-27",5.68,5.76,5.46,5.66,467000.0],["2016-01-28",5.71,5.84,5.67,5.72,352600.0],["2016-01-29",5.72,5.85,5.68,5.8,349700.0],["2016-02-01",5.74,5.83,5.62,5.77,308200.0],["2016-02-02",5.68,5.74,5.6,5.64,595800.0],["2016-02-03",5.71,5.75,5.5,5.62,394500.0],["2016-02-04",5.57,5.74,5.54,5.61,222900.0],["2016-02-05",5.58,5.58,5.28,5.29,465300.0],["2016-02-08",5.22,5.22,4.93,5.11,361600.0],["2016-02-09",5.04,5.21,4.97,4.99,434900.0],["2016-02-10",5.03,5.09,4.89,4.92,457900.0],["2016-02-11",4.81,4.94,4.75,4.77,472400.0],["2016-02-12",4.82,4.95,4.78,4.86,433500.0],["2016-02-16",4.92,5.09,4.8,5.04,505100.0],["2016-02-17",5.09,5.14,4.98,5.03,600600.0],["2016-02-18",5.04,5.16,4.99,5.15,519400.0],["2016-02-19",5.14,5.22,5.1,5.2,555800.0],["2016-02-22",5.27,5.43,5.21,5.34,1067000.0],["2016-02-23",3.78,3.78,3.15,3.47,10343500.0],["2016-02-24",3.94,4.15,3.81,4.12,4805200.0],["2016-02-25",4.12,4.18,4.0,4.04,1152700.0],["2016-02-26",4.15,4.35,4.13,4.24,1500700.0],["2016-02-29",4.25,4.38,4.25,4.29,847100.0],["2016-03-01",4.34,4.56,4.29,4.5,727800.0],["2016-03-02",4.51,4.6,4.42,4.46,740300.0],["2016-03-03",4.48,4.51,4.35,4.47,866300.0],["2016-03-04",4.5,4.51,4.39,4.4,678700.0],["2016-03-07",4.41,4.54,4.38,4.47,513800.0],["2016-03-08",4.45,4.5,4.3,4.33,495600.0],["2016-03-09",4.33,4.5,4.3,4.47,407600.0],["2016-03-10",4.5,4.5,4.41,4.41,448900.0],["2016-03-11",4.47,4.54,4.36,4.5,379000.0],["2016-03-14",4.5,4.52,4.36,4.38,342100.0],["2016-03-15",4.34,4.43,4.21,4.31,355200.0],["2016-03-16",4.28,4.37,4.27,4.37,244800.0],["2016-03-17",4.33,4.45,4.29,4.4,316500.0],["2016-03-18",4.44,4.58,4.44,4.55,663100.0],["2016-03-21",4.55,4.58,4.39,4.5,441400.0],["2016-03-22",4.48,4.55,4.34,4.36,264200.0],["2016-03-23",4.35,4.4,4.29,4.32,496100.0],["2016-03-24",4.32,4.32,4.03,4.12,853400.0],["2016-03-28",4.18,4.36,4.1,4.33,387000.0],["2016-03-29",4.3,4.43,4.18,4.42,465200.0],["2016-03-30",4.43,4.51,4.35,4.48,509000.0],["2016-03-31",4.47,4.51,4.38,4.46,406400.0],["2016-04-01",4.38,4.4,4.26,4.29,552000.0],["2016-04-04",4.31,4.48,4.31,4.4,558500.0],["2016-04-05",4.35,4.38,4.32,4.37,344200.0],["2016-04-06",4.35,4.5,4.33,4.47,228500.0],["2016-04-07",4.42,4.48,4.35,4.35,284700.0],["2016-04-08",4.38,4.43,4.26,4.31,365800.0],["2016-04-11",4.35,4.47,4.3,4.36,293800.0],["2016-04-12",4.35,4.49,4.33,4.41,318900.0],["2016-04-13",4.42,4.57,4.39,4.44,516300.0],["2016-04-14",4.46,4.49,4.38,4.42,372300.0],["2016-04-15",4.39,4.56,4.39,4.44,385900.0],["2016-04-18",4.44,4.57,4.44,4.51,264900.0],["2016-04-19",4.5,4.54,4.46,4.5,277200.0],["2016-04-20",4.5,4.5,4.39,4.44,336000.0],["2016-04-21",4.46,4.59,4.46,4.54,471500.0],["2016-04-22",4.52,4.66,4.52,4.66,321400.0],["2016-04-25",4.66,4.74,4.55,4.59,251700.0],["2016-04-26",4.6,4.7,4.57,4.67,242500.0],["2016-04-27",4.66,4.73,4.65,4.67,278200.0],["2016-04-28",4.68,4.76,4.6,4.61,358400.0],["2016-04-29",4.62,4.64,4.51,4.54,391100.0],["2016-05-02",4.59,4.71,4.55,4.64,731700.0],["2016-05-03",4.8,4.9,4.5,4.54,952300.0],["2016-05-04",4.49,4.49,4.27,4.34,770600.0],["2016-05-05",4.38,4.4,4.26,4.27,291200.0],["2016-05-06",4.26,4.4,4.26,4.36,749100.0],["2016-05-09",4.34,4.44,4.33,4.38,429500.0],["2016-05-10",4.42,4.49,4.38,4.49,586400.0],["2016-05-11",4.46,4.63,4.46,4.5,678600.0],["2016-05-12",4.5,4.53,4.37,4.42,480800.0],["2016-05-13",4.4,4.47,4.3,4.42,344500.0],["2016-05-16",4.4,4.48,4.4,4.44,311300.0],["2016-05-17",4.4,4.48,4.31,4.37,308300.0],["2016-05-18",4.39,4.58,4.33,4.52,1010900.0],["2016-05-19",4.52,4.55,4.34,4.37,546200.0],["2016-05-20",4.4,4.57,4.4,4.54,404500.0],["2016-05-23",4.56,4.66,4.54,4.62,378100.0],["2016-05-24",4.68,4.8,4.68,4.79,481200.0],["2016-05-25",4.79,4.8,4.62,4.74,511900.0],["2016-05-26",4.75,4.75,4.7,4.73,173200.0],["2016-05-27",4.72,4.85,4.69,4.83,440800.0],["2016-05-31",4.86,4.98,4.85,4.88,408200.0],["2016-06-01",4.88,5.0,4.82,4.99,386900.0],["2016-06-02",4.9,5.01,4.89,5.0,360000.0],["2016-06-03",5.0,5.0,4.87,4.93,324900.0],["2016-06-06",4.92,5.02,4.87,4.96,380500.0],["2016-06-07",4.95,5.08,4.92,5.02,600100.0],["2016-06-08",5.01,5.01,4.93,4.94,342200.0],["2016-06-09",4.9,5.0,4.86,4.9,397300.0],["2016-06-10",4.87,4.95,4.79,4.87,342400.0],["2016-06-13",4.8,4.95,4.67,4.86,363400.0],["2016-06-14",4.84,4.92,4.79,4.81,262300.0],["2016-06-15",4.82,4.89,4.79,4.85,170600.0],["2016-06-16",4.79,4.88,4.73,4.86,262400.0],["2016-06-17",4.86,4.97,4.84,4.84,483600.0],["2016-06-20",4.89,5.13,4.89,5.08,474400.0],["2016-06-21",5.09,5.1,4.89,4.97,205600.0],["2016-06-22",4.95,5.03,4.93,4.97,246100.0],["2016-06-23",5.04,5.08,4.97,5.05,268600.0],["2016-06-24",4.9,4.95,4.84,4.85,834000.0],["2016-06-27",4.8,4.88,4.58,4.61,367600.0],["2016-06-28",4.67,4.85,4.67,4.71,319000.0],["2016-06-29",4.79,4.86,4.74,4.82,266400.0],["2016-06-30",4.79,5.01,4.79,5.0,496200.0],["2016-07-01",5.02,5.1,4.97,5.06,286600.0],["2016-07-05",5.0,5.06,4.86,4.9,210800.0],["2016-07-06",4.89,4.98,4.82,4.92,175800.0],["2016-07-07",4.94,5.0,4.92,4.99,183700.0],["2016-07-08",5.0,5.3,4.99,5.29,441700.0],["2016-07-11",5.25,5.41,5.25,5.31,358900.0],["2016-07-12",5.4,5.81,5.38,5.56,906600.0],["2016-07-13",5.55,5.8,5.55,5.61,551600.0],["2016-07-14",5.69,5.76,5.48,5.49,312900.0],["2016-07-15",5.55,5.55,5.47,5.51,248400.0],["2016-07-18",5.52,5.56,5.45,5.49,334800.0],["2016-07-19",5.43,5.52,5.43,5.5,185200.0],["2016-07-20",5.5,5.57,5.45,5.5,117900.0],["2016-07-21",5.52,5.61,5.43,5.45,165900.0],["2016-07-22",5.47,5.5,5.41,5.45,206600.0],["2016-07-25",5.4,5.49,5.37,5.41,244200.0],["2016-07-26",5.39,5.46,5.38,5.4,187200.0],["2016-07-27",5.37,5.43,5.35,5.4,238200.0],["2016-07-28",5.38,5.43,5.28,5.32,303300.0],["2016-07-29",5.34,5.44,5.29,5.39,543800.0],["2016-08-01",5.42,5.55,5.4,5.54,855300.0],["2016-08-02",6.0,6.39,5.83,6.15,2202200.0],["2016-08-03",6.15,6.33,6.04,6.3,629300.0],["2016-08-04",6.35,6.5,6.26,6.5,915800.0],["2016-08-05",6.49,6.62,6.44,6.6,1191800.0],["2016-08-08",6.59,6.75,6.59,6.73,425300.0],["2016-08-09",6.7,6.74,6.5,6.63,449100.0],["2016-08-10",6.66,6.71,6.6,6.69,294300.0],["2016-08-11",6.66,6.84,6.66,6.78,334300.0],["2016-08-12",6.77,6.87,6.74,6.86,243300.0],["2016-08-15",6.8,6.99,6.79,6.95,346800.0],["2016-08-16",6.96,7.0,6.91,6.93,526400.0],["2016-08-17",6.93,6.99,6.83,6.91,404900.0],["2016-08-18",6.93,6.98,6.82,6.95,369700.0],["2016-08-19",6.92,6.99,6.87,6.93,390700.0],["2016-08-22",6.85,6.89,6.66,6.81,742800.0],["2016-08-23",6.82,6.98,6.81,6.97,493200.0],["2016-08-24",6.96,7.04,6.92,6.96,606700.0],["2016-08-25",6.95,7.06,6.91,7.03,440600.0],["2016-08-26",7.0,7.05,6.89,6.97,342300.0],["2016-08-29",6.95,7.01,6.92,6.95,196300.0],["2016-08-30",6.92,6.99,6.86,6.88,260600.0],["2016-08-31",6.89,6.89,6.62,6.73,371800.0],["2016-09-01",6.72,6.79,6.65,6.75,260300.0],["2016-09-02",6.79,6.84,6.75,6.83,179300.0],["2016-09-06",6.86,7.01,6.84,6.97,353700.0],["2016-09-07",6.97,7.05,6.94,7.0,351800.0],["2016-09-08",6.95,7.13,6.95,7.04,586000.0],["2016-09-09",6.99,7.02,6.91,6.96,528800.0],["2016-09-12",6.92,6.98,6.83,6.97,575600.0],["2016-09-13",6.94,6.98,6.82,6.97,444200.0],["2016-09-14",7.0,7.14,6.98,7.01,322100.0],["2016-09-15",6.94,7.1,6.93,7.05,436200.0],["2016-09-16",7.02,7.15,6.99,7.02,1581400.0],["2016-09-19",7.04,7.15,7.01,7.06,597200.0],["2016-09-20",7.07,7.21,7.04,7.15,1888900.0],["2016-09-21",7.15,7.23,7.12,7.21,865500.0],["2016-09-22",7.25,7.29,7.13,7.18,453400.0],["2016-09-23",7.14,7.24,7.11,7.18,470600.0],["2016-09-26",7.17,7.17,7.0,7.04,393900.0],["2016-09-27",7.09,7.18,7.0,7.14,1349300.0],["2016-09-28",7.1,7.21,7.08,7.16,368200.0],["2016-09-29",7.13,7.2,7.02,7.03,258900.0],["2016-09-30",7.09,7.13,7.01,7.09,487300.0],["2016-10-03",7.05,7.12,6.95,6.97,278300.0],["2016-10-04",6.97,7.04,6.94,7.0,434500.0],["2016-10-05",6.99,7.16,6.96,7.15,3580000.0],["2016-10-06",7.16,7.33,7.15,7.28,913000.0],["2016-10-07",7.27,7.31,7.17,7.25,638600.0],["2016-10-10",7.26,7.33,7.2,7.21,226000.0],["2016-10-11",7.22,7.24,6.98,6.99,278400.0],["2016-10-12",7.02,7.05,6.88,6.89,387400.0],["2016-10-13",6.85,6.86,6.68,6.77,879700.0],["2016-10-14",6.77,6.92,6.74,6.77,408400.0],["2016-10-17",6.75,6.8,6.72,6.72,224300.0],["2016-10-18",6.79,6.8,6.7,6.71,213200.0],["2016-10-19",6.71,6.75,6.63,6.68,192800.0],["2016-10-20",6.68,6.75,6.64,6.71,183600.0],["2016-10-21",6.67,6.8,6.6,6.76,269600.0],["2016-10-24",6.82,6.9,6.78,6.88,215900.0],["2016-10-25",6.9,6.92,6.83,6.87,282000.0],["2016-10-26",6.84,6.92,6.73,6.74,288700.0],["2016-10-27",6.81,6.81,6.62,6.63,331400.0],["2016-10-28",6.65,6.76,6.63,6.63,270300.0],["2016-10-31",6.63,6.67,6.59,6.65,415300.0],["2016-11-01",6.68,6.77,6.63,6.67,591100.0],["2016-11-02",6.65,6.69,6.51,6.54,388500.0],["2016-11-03",6.59,6.75,6.55,6.69,645100.0],["2016-11-04",6.7,6.86,6.65,6.78,680500.0],["2016-11-07",6.94,7.07,6.86,7.06,1142700.0],["2016-11-08",7.25,7.48,6.55,6.91,1244100.0],["2016-11-09",6.76,7.4,6.6,7.38,911500.0],["2016-11-10",7.44,7.69,7.35,7.62,858800.0],["2016-11-11",7.65,8.09,7.62,8.05,907700.0],["2016-11-14",8.05,8.32,7.11,7.56,1882900.0],["2016-11-15",7.4,7.64,7.39,7.51,1062700.0],["2016-11-16",7.36,7.96,7.36,7.86,1452400.0],["2016-11-17",7.9,8.04,7.86,8.01,1155000.0],["2016-11-18",8.05,8.07,7.9,7.95,874700.0],["2016-11-21",8.06,8.22,7.94,8.0,921500.0],["2016-11-22",8.05,8.32,8.02,8.24,838600.0],["2016-11-23",8.2,8.5,8.13,8.46,595000.0],["2016-11-25",8.5,8.57,8.39,8.48,441900.0],["2016-11-28",8.49,8.49,8.29,8.29,349700.0],["2016-11-29",8.33,8.44,8.23,8.27,508600.0],["2016-11-30",8.33,8.33,8.05,8.09,598700.0],["2016-12-01",8.14,8.15,7.73,7.81,880000.0],["2016-12-02",7.83,7.97,7.67,7.69,634600.0],["2016-12-05",7.78,7.85,7.7,7.82,709100.0],["2016-12-06",7.81,7.89,7.74,7.85,675500.0],["2016-12-07",7.85,8.15,7.85,8.1,895800.0],["2016-12-08",8.09,8.38,8.03,8.28,522100.0],["2016-12-09",8.3,8.37,8.21,8.22,408400.0],["2016-12-12",8.19,8.22,7.98,7.99,353900.0],["2016-12-13",8.06,8.13,8.03,8.05,426200.0],["2016-12-14",8.03,8.08,7.91,7.93,326900.0],["2016-12-15",7.91,7.99,7.82,7.83,423200.0],["2016-12-16",7.85,8.02,7.8,7.89,840300.0],["2016-12-19",7.88,7.96,7.8,7.92,262100.0],["2016-12-20",7.96,8.04,7.88,7.92,256900.0],["2016-12-21",7.93,7.94,7.74,7.77,236700.0],["2016-12-22",7.8,7.8,7.58,7.62,277200.0],["2016-12-23",7.62,7.68,7.56,7.6,174700.0],["2016-12-27",7.6,7.7,7.57,7.62,152800.0],["2016-12-28",7.6,7.65,7.52,7.57,349300.0],["2016-12-29",7.6,7.65,7.43,7.45,224700.0],["2016-12-30",7.45,7.49,7.3,7.38,663200.0],["2017-01-03",7.42,7.52,7.26,7.35,523000.0],["2017-01-04",7.41,7.55,7.34,7.52,549800.0],["2017-01-05",7.46,7.59,7.44,7.56,355000.0],["2017-01-06",7.6,7.6,7.46,7.49,379700.0],["2017-01-09",7.46,7.46,7.2,7.22,539100.0],["2017-01-10",7.22,7.55,7.22,7.51,498100.0],["2017-01-11",7.48,7.57,7.41,7.54,249600.0],["2017-01-12",7.48,7.5,7.29,7.5,392500.0],["2017-01-13",7.5,7.71,7.44,7.65,290900.0],["2017-01-17",7.63,7.63,7.28,7.3,365900.0],["2017-01-18",7.32,7.34,7.08,7.29,702700.0],["2017-01-19",7.28,7.33,7.14,7.16,290300.0],["2017-01-20",7.16,7.25,7.11,7.24,245700.0],["2017-01-23",7.22,7.26,7.18,7.23,225500.0],["2017-01-24",7.24,7.39,7.18,7.38,632800.0],["2017-01-25",7.44,7.5,7.28,7.3,261900.0],["2017-01-26",7.27,7.34,7.13,7.14,164700.0],["2017-01-27",7.14,7.25,7.1,7.24,214100.0],["2017-01-30",7.17,7.25,7.05,7.16,292000.0],["2017-01-31",7.13,7.2,7.08,7.19,189500.0],["2017-02-01",7.2,7.25,7.01,7.02,378600.0],["2017-02-02",7.04,7.05,6.87,6.89,419500.0],["2017-02-03",6.94,6.97,6.84,6.96,378100.0],["2017-02-06",6.95,7.11,6.95,7.0,243900.0],["2017-02-07",7.04,7.05,6.94,6.95,232100.0],["2017-02-08",6.96,7.05,6.87,6.98,352100.0],["2017-02-09",7.0,7.21,7.0,7.12,298600.0],["2017-02-10",7.17,7.2,7.05,7.19,368300.0],["2017-02-13",7.26,7.49,7.22,7.4,971000.0],["2017-02-14",7.55,8.27,7.21,8.0,2410200.0],["2017-02-15",8.0,8.09,7.96,8.09,736300.0],["2017-02-16",8.05,8.1,7.97,8.03,467700.0],["2017-02-17",8.06,8.1,8.0,8.04,361300.0],["2017-02-21",8.05,8.25,8.0,8.25,571800.0],["2017-02-22",8.2,8.3,8.11,8.27,427600.0],["2017-02-23",8.29,8.29,8.12,8.28,622400.0],["2017-02-24",8.19,8.28,8.17,8.2,466300.0],["2017-02-27",8.23,8.24,8.13,8.16,224800.0],["2017-02-28",8.14,8.15,7.89,7.9,429700.0],["2017-03-01",8.04,8.18,7.91,8.16,470200.0],["2017-03-02",8.14,8.15,8.04,8.05,273200.0],["2017-03-03",8.07,8.11,8.01,8.05,318000.0],["2017-03-06",7.97,8.06,7.81,7.93,318300.0],["2017-03-07",7.95,8.0,7.87,7.94,647500.0],["2017-03-08",8.01,8.02,7.9,7.92,319500.0],["2017-03-09",7.94,7.97,7.88,7.91,303000.0],["2017-03-10",7.92,7.96,7.84,7.94,497200.0],["2017-03-13",7.94,8.06,7.9,8.0,369100.0],["2017-03-14",7.98,7.99,7.88,7.94,183000.0],["2017-03-15",8.0,8.02,7.87,8.0,292200.0],["2017-03-16",8.02,8.13,8.0,8.12,255700.0],["2017-03-17",8.22,8.27,8.08,8.2,609100.0],["2017-03-20",8.18,8.35,8.15,8.28,646000.0],["2017-03-21",8.35,8.35,7.94,8.05,633200.0],["2017-03-22",7.98,8.11,7.91,8.07,487400.0],["2017-03-23",8.09,8.19,8.02,8.13,274400.0],["2017-03-24",8.14,8.23,8.03,8.14,310800.0],["2017-03-27",8.02,8.15,7.95,8.14,314100.0],["2017-03-28",8.09,8.24,8.04,8.18,281000.0],["2017-03-29",8.18,8.33,7.99,8.32,310100.0],["2017-03-30",8.3,8.47,8.24,8.46,489300.0],["2017-03-31",8.43,8.47,8.37,8.44,308800.0],["2017-04-03",8.46,8.48,8.34,8.36,330700.0],["2017-04-04",8.53,8.78,8.43,8.45,1552600.0],["2017-04-05",8.49,8.56,8.25,8.27,690100.0],["2017-04-06",8.26,8.26,8.09,8.19,335100.0],["2017-04-07",8.16,8.44,8.1,8.38,540600.0],["2017-04-10",8.35,8.4,8.05,8.05,362000.0],["2017-04-11",8.09,8.18,8.04,8.16,320700.0],["2017-04-12",8.14,8.21,8.04,8.18,285800.0],["2017-04-13",8.14,8.19,8.05,8.05,209000.0],["2017-04-17",8.07,8.18,8.04,8.15,195300.0],["2017-04-18",8.11,8.22,8.09,8.2,189900.0],["2017-04-19",8.26,8.29,8.18,8.23,391200.0],["2017-04-20",8.27,8.33,8.19,8.32,376600.0],["2017-04-21",8.3,8.33,8.21,8.25,449100.0],["2017-04-24",8.38,8.39,8.26,8.28,404500.0],["2017-04-25",8.38,8.46,8.32,8.39,525800.0],["2017-04-26",8.42,8.88,8.41,8.75,1045900.0],["2017-04-27",8.81,8.91,8.74,8.91,567300.0],["2017-04-28",8.93,9.07,8.93,9.01,1147700.0],["2017-05-01",9.05,9.25,8.97,9.16,1776700.0],["2017-05-02",9.92,12.1,9.85,11.79,13057100.0],["2017-05-03",11.75,11.99,11.55,11.72,3078000.0],["2017-05-04",10.9,11.61,10.8,11.49,2537300.0],["2017-05-05",11.51,11.6,11.4,11.49,1066400.0],["2017-05-08",11.5,11.62,11.41,11.58,1034000.0],["2017-05-09",11.63,11.72,11.55,11.61,792100.0],["2017-05-10",11.57,11.72,11.36,11.65,1018400.0],["2017-05-11",11.58,11.73,11.43,11.68,1083000.0],["2017-05-12",11.62,11.71,11.39,11.53,590300.0],["2017-05-15",11.55,11.68,11.45,11.66,925800.0],["2017-05-16",11.45,11.68,11.25,11.65,1003200.0],["2017-05-17",11.71,11.71,11.44,11.49,882500.0],["2017-05-18",11.41,11.55,11.27,11.54,789500.0],["2017-05-19",11.53,11.7,11.5,11.5,825800.0],["2017-05-22",11.6,12.14,11.53,12.07,2958100.0],["2017-05-23",12.16,12.19,11.8,11.92,1231800.0],["2017-05-24",11.93,12.0,11.71,11.94,995500.0],["2017-05-25",11.98,12.0,11.87,11.9,607700.0],["2017-05-26",11.97,12.09,11.82,11.97,1063700.0],["2017-05-30",12.0,12.06,11.76,11.85,1021900.0],["2017-05-31",11.91,12.01,11.47,12.0,1169600.0],["2017-06-01",11.98,12.55,11.92,12.52,3237300.0],["2017-06-02",12.51,12.59,12.35,12.5,1149100.0],["2017-06-05",12.52,12.52,12.2,12.38,844700.0],["2017-06-06",12.3,12.55,12.27,12.45,1293100.0],["2017-06-07",12.42,12.83,12.4,12.65,1448600.0],["2017-06-08",12.65,13.0,12.58,12.99,2955900.0],["2017-06-09",13.0,13.0,12.18,12.35,2241700.0],["2017-06-12",12.31,12.44,12.09,12.4,1370200.0],["2017-06-13",12.48,12.62,12.13,12.2,1146200.0],["2017-06-14",12.22,12.31,11.69,11.82,1867600.0],["2017-06-15",11.63,11.91,11.53,11.81,1032800.0],["2017-06-16",11.7,11.86,11.61,11.68,1230400.0],["2017-06-19",11.72,12.08,11.63,12.0,1501300.0],["2017-06-20",11.99,12.04,11.66,11.77,962200.0],["2017-06-21",11.8,12.0,11.76,11.99,540100.0],["2017-06-22",12.0,12.05,11.9,11.96,917600.0],["2017-06-23",12.0,12.92,11.97,12.77,3596600.0],["2017-06-26",12.82,13.1,12.69,12.86,1153500.0],["2017-06-27",12.86,13.06,12.58,12.62,1601800.0],["2017-06-28",12.67,12.85,12.43,12.73,717600.0],["2017-06-29",12.7,12.75,12.31,12.41,697700.0],["2017-06-30",12.5,12.52,12.27,12.29,671100.0],["2017-07-03",12.3,12.3,12.03,12.15,444200.0],["2017-07-05",12.13,12.22,12.02,12.18,453900.0],["2017-07-06",12.08,12.12,11.93,11.96,405400.0],["2017-07-07",12.02,12.24,11.97,12.24,377000.0],["2017-07-10",12.27,12.35,12.07,12.26,410400.0],["2017-07-11",12.42,13.11,12.42,12.69,1647400.0],["2017-07-12",12.69,13.41,12.69,13.3,1413700.0],["2017-07-13",13.45,13.52,13.22,13.44,1148500.0],["2017-07-14",13.44,13.66,13.38,13.66,921000.0],["2017-07-17",13.66,13.83,13.59,13.67,1728500.0],["2017-07-18",13.66,14.14,13.49,13.92,1317800.0],["2017-07-19",13.99,14.04,13.81,13.86,758000.0],["2017-07-20",13.92,14.07,13.74,13.98,1329800.0],["2017-07-21",14.06,14.33,13.68,13.88,1074400.0],["2017-07-24",13.94,14.26,13.9,14.22,932900.0],["2017-07-25",14.3,14.4,14.07,14.25,1782400.0],["2017-07-26",13.43,15.37,13.43,15.25,4067100.0],["2017-07-27",15.23,15.25,14.15,14.27,1617200.0],["2017-07-28",14.24,14.41,14.06,14.14,560200.0],["2017-07-31",14.14,14.2,13.77,13.85,694100.0],["2017-08-01",13.33,13.85,13.21,13.55,1755900.0],["2017-08-02",13.8,14.05,13.21,14.05,1878300.0],["2017-08-03",14.89,15.95,14.74,15.3,9202300.0],["2017-08-04",15.3,15.39,14.96,14.96,1067400.0],["2017-08-07",15.05,15.25,14.67,15.2,1302300.0],["2017-08-08",15.2,15.38,15.12,15.21,1167900.0],["2017-08-09",15.14,15.24,14.87,14.96,970300.0],["2017-08-10",14.89,15.03,14.65,14.81,2242400.0],["2017-08-11",14.67,15.13,14.67,15.03,1806300.0],["2017-08-14",15.26,15.4,15.07,15.36,856800.0],["2017-08-15",15.43,15.43,15.21,15.22,1391600.0],["2017-08-16",15.3,15.42,15.02,15.03,767300.0],["2017-08-17",14.92,15.08,14.42,14.56,1728600.0],["2017-08-18",14.46,14.68,14.39,14.63,881700.0],["2017-08-21",14.66,14.73,14.35,14.39,565300.0],["2017-08-22",14.41,15.07,14.41,15.04,946900.0],["2017-08-23",14.94,15.12,14.86,14.98,592000.0],["2017-08-24",14.95,15.03,14.54,14.67,877200.0],["2017-08-25",14.72,14.76,14.03,14.03,874200.0],["2017-08-28",14.03,14.34,13.94,14.24,843100.0],["2017-08-29",14.0,14.2,13.95,14.05,1574400.0],["2017-08-30",13.99,14.08,13.84,13.91,752200.0],["2017-08-31",13.99,14.19,13.91,14.19,1177700.0],["2017-09-01",14.2,14.23,13.63,13.82,1466000.0],["2017-09-05",13.75,14.13,13.75,14.07,824200.0],["2017-09-06",14.13,14.15,13.52,13.78,743100.0],["2017-09-07",13.82,14.07,13.72,13.9,827600.0],["2017-09-08",13.91,14.25,13.72,13.94,946800.0],["2017-09-11",14.1,14.31,14.02,14.09,677200.0],["2017-09-12",14.13,14.89,14.13,14.87,1539200.0],["2017-09-13",14.95,15.17,14.79,14.97,1031900.0],["2017-09-14",14.89,14.97,14.62,14.65,617700.0],["2017-09-15",14.72,14.72,14.43,14.59,1884900.0],["2017-09-18",14.64,14.81,14.59,14.75,460300.0],["2017-09-19",14.74,14.86,14.53,14.7,506700.0],["2017-09-20",14.68,15.36,14.61,15.25,1317400.0],["2017-09-21",15.11,15.11,14.17,14.73,1158500.0],["2017-09-22",14.75,14.9,14.62,14.66,570700.0],["2017-09-25",14.65,14.85,14.22,14.75,1003500.0],["2017-09-26",14.77,14.93,14.5,14.67,507400.0],["2017-09-27",14.79,15.17,14.72,15.03,991100.0],["2017-09-28",15.02,15.08,14.66,14.69,611200.0],["2017-09-29",14.75,14.89,14.7,14.84,669600.0],["2017-10-02",14.83,15.24,14.8,14.86,1036300.0],["2017-10-03",14.88,15.45,14.88,15.17,882800.0],["2017-10-04",15.16,15.65,15.06,15.48,1780700.0],["2017-10-05",15.55,15.64,15.21,15.41,598400.0],["2017-10-06",15.38,15.49,15.31,15.38,379500.0],["2017-10-09",15.35,15.54,15.23,15.38,522100.0],["2017-10-10",15.46,15.47,15.13,15.24,419300.0],["2017-10-11",15.27,15.43,15.2,15.38,359300.0],["2017-10-12",15.38,15.56,15.28,15.43,389100.0],["2017-10-13",15.35,15.55,15.21,15.51,453200.0],["2017-10-16",15.51,16.03,15.4,15.98,2100600.0],["2017-10-17",16.05,16.23,15.55,15.61,949200.0],["2017-10-18",15.72,15.86,15.59,15.81,702600.0],["2017-10-19",15.7,15.82,15.51,15.69,731500.0],["2017-10-20",15.89,15.92,15.56,15.86,714900.0],["2017-10-23",15.99,16.16,15.92,15.94,764900.0],["2017-10-24",15.99,16.1,15.69,15.99,612200.0],["2017-10-25",15.9,15.98,15.12,15.61,743000.0],["2017-10-26",15.7,16.0,15.6,15.8,495100.0],["2017-10-27",15.86,16.49,15.8,16.48,1965000.0],["2017-10-30",16.5,16.5,16.11,16.3,1810300.0],["2017-10-31",15.23,16.18,14.25,15.51,4117600.0],["2017-11-01",15.64,15.66,14.47,14.61,3110300.0],["2017-11-02",14.6,15.12,14.52,14.74,1315300.0],["2017-11-03",14.75,14.97,14.62,14.74,1067200.0],["2017-11-06",14.74,14.88,14.53,14.61,1042300.0],["2017-11-07",14.61,14.61,13.75,13.99,1955000.0],["2017-11-08",13.94,14.43,13.85,14.14,960100.0],["2017-11-09",13.99,14.05,13.79,13.99,738000.0],["2017-11-10",13.92,14.15,13.86,14.09,620900.0],["2017-11-13",14.05,14.15,13.8,14.04,622300.0],["2017-11-14",13.99,14.35,13.86,14.31,993300.0],["2017-11-15",14.16,14.46,14.02,14.25,892800.0],["2017-11-16",14.25,14.91,14.23,14.73,703100.0],["2017-11-17",14.63,14.94,14.35,14.51,1074900.0],["2017-11-20",14.71,14.74,14.19,14.33,1410200.0],["2017-11-21",14.4,14.74,14.34,14.66,663200.0],["2017-11-22",14.7,14.87,14.57,14.72,510100.0],["2017-11-24",14.78,15.0,14.68,14.91,194900.0],["2017-11-27",14.88,15.08,14.88,15.06,442700.0],["2017-11-28",15.07,15.52,14.98,15.52,1468000.0],["2017-11-29",15.13,15.22,14.8,14.89,925800.0],["2017-11-30",14.89,15.23,14.72,15.21,948600.0],["2017-12-01",15.16,15.44,15.01,15.44,818100.0],["2017-12-04",15.49,15.5,14.0,14.0,1384900.0],["2017-12-05",14.0,14.51,13.83,14.48,892500.0],["2017-12-06",14.41,14.69,14.15,14.61,454000.0],["2017-12-07",14.62,14.92,14.57,14.82,426400.0],["2017-12-08",14.9,15.15,14.81,15.0,596300.0],["2017-12-11",14.93,15.19,14.89,15.03,441000.0],["2017-12-12",15.05,15.51,15.05,15.31,491900.0],["2017-12-13",15.35,16.0,15.35,15.79,1229600.0],["2017-12-14",15.89,15.94,15.39,15.46,532400.0],["2017-12-15",15.61,15.79,15.42,15.69,831600.0],["2017-12-18",15.83,16.43,15.81,16.43,1827200.0],["2017-12-19",16.5,16.6,16.23,16.39,2000400.0],["2017-12-20",16.57,16.67,16.34,16.38,600000.0],["2017-12-21",16.35,16.45,16.08,16.4,435100.0],["2017-12-22",16.3,16.36,16.14,16.29,441800.0],["2017-12-26",16.19,16.46,16.08,16.33,402800.0],["2017-12-27",16.31,16.53,16.25,16.45,563100.0],["2017-12-28",16.5,16.5,16.26,16.49,471100.0],["2017-12-29",16.5,16.61,16.32,16.32,656700.0],["2018-01-02",16.35,16.55,16.28,16.55,650800.0],["2018-01-03",16.57,17.04,16.4,16.77,1124700.0],["2018-01-04",16.8,17.0,16.52,16.66,633500.0],["2018-01-05",16.77,16.85,16.61,16.79,505100.0],["2018-01-08",16.79,16.9,16.53,16.85,587300.0],["2018-01-09",16.85,16.92,16.6,16.7,494500.0],["2018-01-10",16.59,16.75,16.53,16.69,251900.0],["2018-01-11",16.72,16.99,16.72,16.93,342200.0],["2018-01-12",16.95,17.03,16.68,16.74,565600.0],["2018-01-16",16.82,16.89,16.18,16.21,644700.0],["2018-01-17",16.34,16.37,16.15,16.25,756900.0],["2018-01-18",16.25,16.3,15.79,16.09,657900.0],["2018-01-19",16.08,16.49,16.02,16.47,524200.0],["2018-01-22",16.48,16.78,16.34,16.66,277700.0],["2018-01-23",16.57,16.83,16.53,16.82,445400.0],["2018-01-24",16.97,17.16,16.59,16.75,888700.0],["2018-01-25",16.87,17.0,16.6,16.99,560700.0],["2018-01-26",17.0,17.36,16.8,17.34,847600.0],["2018-01-29",17.28,17.41,17.12,17.25,705100.0],["2018-01-30",17.05,17.4,17.05,17.15,334900.0],["2018-01-31",17.26,17.42,17.16,17.32,569700.0],["2018-02-01",17.25,17.32,16.85,17.32,761200.0],["2018-02-02",17.2,17.38,16.97,17.06,1103500.0],["2018-02-05",16.83,17.22,16.58,16.58,1064200.0],["2018-02-06",16.2,16.57,15.63,16.26,1367600.0],["2018-02-07",16.15,16.62,16.05,16.43,826800.0],["2018-02-08",16.5,16.56,16.12,16.12,965700.0],["2018-02-09",16.29,16.45,15.47,15.93,1276500.0],["2018-02-12",16.0,16.53,15.85,16.36,1818900.0],["2018-02-13",17.39,19.96,17.3,19.15,8819800.0],["2018-02-14",19.09,19.42,18.5,18.99,2479900.0],["2018-02-15",18.9,19.23,18.6,19.19,2119300.0],["2018-02-16",19.11,19.93,19.03,19.57,1805000.0],["2018-02-20",19.54,19.62,19.26,19.48,1255500.0],["2018-02-21",19.5,20.78,19.43,20.47,2904100.0],["2018-02-22",20.54,20.73,19.89,19.92,738700.0],["2018-02-23",20.0,20.49,19.75,20.35,719700.0],["2018-02-26",20.38,20.48,19.92,20.19,906800.0],["2018-02-27",20.22,20.38,19.84,20.05,553000.0],["2018-02-28",20.13,20.3,19.91,19.91,1026500.0],["2018-03-01",19.93,20.04,19.46,19.7,708000.0],["2018-03-02",19.5,21.09,19.42,21.07,2592400.0],["2018-03-05",20.92,21.61,20.78,21.61,2008300.0],["2018-03-06",21.65,22.11,21.51,22.01,2288400.0],["2018-03-07",21.9,22.53,21.86,22.5,1213200.0],["2018-03-08",22.5,22.98,22.43,22.82,1487000.0],["2018-03-09",23.0,23.22,21.94,22.23,1519100.0],["2018-03-12",22.27,22.73,22.2,22.27,1042900.0],["2018-03-13",21.7,22.39,21.46,21.62,1579100.0],["2018-03-14",21.77,22.14,21.57,21.87,1383700.0],["2018-03-15",21.83,22.02,21.39,21.74,1151500.0],["2018-03-16",21.69,21.69,21.25,21.28,1760400.0],["2018-03-19",21.19,21.63,20.98,21.57,1482500.0],["2018-03-20",21.54,22.39,21.54,22.2,1591800.0],["2018-03-21",22.12,22.19,21.43,21.58,1893000.0],["2018-03-22",21.46,21.77,21.21,21.39,576000.0],["2018-03-23",21.38,21.68,21.15,21.32,1224500.0],["2018-03-26",21.63,22.21,21.28,22.16,1512700.0],["2018-03-27",22.3,22.45,21.25,21.41,1631600.0],["2018-03-28",21.32,21.32,19.5,20.34,2479900.0],["2018-03-29",20.41,20.84,20.15,20.66,5251500.0],["2018-04-02",20.66,20.66,19.85,20.08,1057500.0],["2018-04-03",20.14,20.4,19.88,20.16,1133300.0],["2018-04-04",19.87,20.65,19.77,20.61,1083200.0],["2018-04-05",20.73,21.11,20.54,21.05,783200.0],["2018-04-06",20.81,21.1,20.63,20.8,953000.0],["2018-04-09",20.88,21.47,20.79,21.04,1388900.0],["2018-04-10",21.23,21.38,20.81,21.03,869400.0],["2018-04-11",21.01,21.4,20.98,21.05,898300.0],["2018-04-12",21.24,21.67,21.19,21.61,953800.0],["2018-04-13",21.69,21.97,21.54,21.75,976900.0],["2018-04-16",21.84,22.1,21.49,21.99,911100.0],["2018-04-17",22.12,22.67,22.12,22.57,1184900.0],["2018-04-18",22.63,23.39,22.49,23.1,2203500.0],["2018-04-19",23.07,23.54,23.07,23.28,1742600.0],["2018-04-20",23.13,23.18,22.04,22.5,1345300.0],["2018-04-23",22.64,22.69,22.21,22.27,1223200.0],["2018-04-24",22.41,22.79,21.77,22.0,950000.0],["2018-04-25",22.06,22.14,21.54,22.08,677100.0],["2018-04-26",22.25,22.47,21.6,21.69,1711800.0],["2018-04-27",20.64,22.88,20.4,22.6,4245100.0],["2018-04-30",22.57,23.9,22.57,23.21,2922700.0],["2018-05-01",22.69,22.75,21.38,22.07,2149300.0],["2018-05-02",22.05,22.97,21.97,22.76,1159800.0],["2018-05-03",22.63,23.72,22.5,23.66,2069000.0],["2018-05-04",23.55,24.01,23.13,23.88,1709500.0],["2018-05-07",24.05,24.71,24.0,24.51,2110300.0],["2018-05-08",24.57,25.07,24.36,24.94,1712800.0],["2018-05-09",24.93,25.06,24.6,24.7,1452400.0],["2018-05-10",24.8,25.59,24.71,25.33,1553800.0],["2018-05-11",25.4,25.4,24.9,25.28,1306000.0],["2018-05-14",25.31,25.31,24.54,24.63,1975500.0],["2018-05-15",24.42,24.82,24.16,24.61,1789100.0],["2018-05-16",24.61,25.43,24.61,25.29,1430500.0],["2018-05-17",25.35,25.77,25.11,25.64,1020100.0],["2018-05-18",25.75,26.38,25.72,26.3,1409000.0],["2018-05-21",26.42,26.67,26.25,26.29,886100.0],["2018-05-22",26.31,26.36,25.72,25.74,1013600.0],["2018-05-23",25.61,26.17,25.5,26.16,894300.0],["2018-05-24",26.21,26.68,26.11,26.61,964500.0],["2018-05-25",26.67,26.91,26.59,26.84,517100.0],["2018-05-29",26.6,27.55,26.6,27.29,1221600.0],["2018-05-30",27.5,28.09,27.46,27.65,1549400.0],["2018-05-31",27.55,28.15,27.48,27.97,1236200.0],["2018-06-01",28.15,28.22,27.12,28.1,1463700.0],["2018-06-04",28.25,28.46,27.75,28.0,1646300.0],["2018-06-05",28.08,28.65,27.91,28.31,1116800.0],["2018-06-06",28.32,28.59,28.06,28.5,1289300.0],["2018-06-07",28.65,28.73,27.64,28.16,1307100.0],["2018-06-08",27.98,28.85,27.96,28.47,1441100.0],["2018-06-11",28.43,28.92,28.38,28.91,950600.0],["2018-06-12",28.99,29.55,28.65,29.04,2102400.0],["2018-06-13",29.05,29.5,28.21,28.5,2612700.0],["2018-06-14",28.68,29.08,28.51,28.79,1538800.0],["2018-06-15",28.63,29.09,28.4,29.04,1542000.0],["2018-06-18",28.79,29.76,28.7,29.55,1531800.0],["2018-06-19",29.32,29.44,28.75,29.38,1520900.0],["2018-06-20",29.43,29.71,29.29,29.42,854900.0],["2018-06-21",28.22,29.07,27.13,28.03,1976500.0],["2018-06-22",28.21,28.35,27.46,27.91,2647500.0],["2018-06-25",27.61,27.66,26.37,27.0,1533600.0],["2018-06-26",27.12,27.62,26.97,27.33,1355800.0],["2018-06-27",27.31,27.57,26.94,27.03,907400.0],["2018-06-28",27.05,27.63,26.61,27.6,1290900.0],["2018-06-29",27.72,28.15,27.59,27.79,1001600.0],["2018-07-02",27.53,28.44,27.28,28.41,928000.0],["2018-07-03",28.61,28.97,28.45,28.54,721800.0],["2018-07-05",28.73,29.1,27.99,28.37,1123900.0],["2018-07-06",28.38,28.95,28.15,28.76,645700.0],["2018-07-09",29.06,29.26,28.51,28.95,956000.0],["2018-07-10",29.1,29.41,28.95,29.02,532300.0],["2018-07-11",28.72,29.27,28.62,28.85,757000.0],["2018-07-12",29.0,29.14,28.53,29.14,1003900.0],["2018-07-13",29.16,29.31,28.76,28.92,458400.0],["2018-07-16",29.08,29.33,29.02,29.13,1253200.0],["2018-07-17",29.15,29.54,29.01,29.26,893700.0],["2018-07-18",29.3,29.51,29.04,29.29,717800.0],["2018-07-19",29.27,29.44,28.67,29.13,887200.0],["2018-07-20",29.14,29.41,28.89,29.06,555600.0],["2018-07-23",28.95,29.32,28.6,29.26,504300.0],["2018-07-24",29.5,29.76,28.67,28.85,987700.0],["2018-07-25",28.8,29.84,28.69,29.57,1045000.0],["2018-07-26",29.44,29.84,29.11,29.39,590200.0],["2018-07-27",29.46,29.55,27.18,27.3,1423400.0],["2018-07-30",27.34,27.51,25.38,25.47,3921400.0],["2018-07-31",26.5,28.3,26.25,27.7,4954400.0],["2018-08-01",27.59,28.51,27.49,28.28,1837100.0],["2018-08-02",28.09,28.14,27.09,27.97,1610500.0],["2018-08-03",28.09,28.14,26.76,27.13,1119000.0],["2018-08-06",27.13,27.62,27.07,27.62,1014700.0],["2018-08-07",27.72,28.01,27.38,27.71,716600.0],["2018-08-08",27.74,28.24,27.55,27.93,686400.0],["2018-08-09",28.01,28.97,28.01,28.74,889100.0],["2018-08-10",28.51,29.69,28.42,29.51,1198600.0],["2018-08-13",29.52,29.66,29.0,29.02,960700.0],["2018-08-14",29.01,29.32,28.81,29.28,838900.0],["2018-08-15",29.25,30.06,29.0,29.15,969100.0],["2018-08-16",29.38,30.23,29.22,29.76,866500.0],["2018-08-17",29.61,30.25,29.47,30.21,1360900.0],["2018-08-20",30.39,31.02,30.14,30.81,808900.0],["2018-08-21",30.89,31.29,30.87,30.97,661600.0],["2018-08-22",30.88,31.44,30.62,30.94,564800.0],["2018-08-23",31.03,31.38,30.74,30.85,820100.0],["2018-08-24",30.94,31.65,30.94,31.37,831900.0],["2018-08-27",31.5,31.65,31.04,31.38,835300.0],["2018-08-28",31.54,31.65,30.99,31.2,1033300.0],["2018-08-29",31.11,31.72,31.07,31.59,1362100.0],["2018-08-30",31.53,32.54,31.45,32.3,1049700.0],["2018-08-31",32.25,32.71,32.05,32.38,857400.0],["2018-09-04",32.36,32.82,32.33,32.38,1203300.0],["2018-09-05",32.26,32.53,30.58,31.19,901400.0],["2018-09-06",31.17,31.24,30.15,30.55,857600.0],["2018-09-07",30.44,31.48,30.44,31.28,726900.0],["2018-09-10",31.71,31.94,31.13,31.38,836200.0],["2018-09-11",31.19,32.03,31.16,31.82,726700.0],["2018-09-12",31.73,31.88,30.56,31.46,1142000.0],["2018-09-13",31.55,32.14,31.3,31.46,821400.0],["2018-09-14",31.37,31.81,31.09,31.71,1343400.0],["2018-09-17",31.66,31.94,30.88,30.97,855800.0],["2018-09-18",31.06,31.73,30.99,31.44,551600.0],["2018-09-19",31.63,31.87,30.52,31.07,814200.0],["2018-09-20",31.24,31.52,30.63,31.46,618300.0],["2018-09-21",31.47,31.78,31.35,31.52,1704100.0],["2018-09-24",31.33,31.62,30.66,31.41,895000.0],["2018-09-25",31.59,32.55,31.37,32.33,941800.0],["2018-09-26",30.83,31.3,27.9,28.42,5164700.0],["2018-09-27",28.49,28.99,26.54,28.08,4576100.0],["2018-09-28",28.07,28.64,27.55,28.43,2092200.0],["2018-10-01",28.5,28.88,27.16,27.42,1248900.0],["2018-10-02",28.75,29.48,28.49,28.76,3154000.0],["2018-10-03",28.86,29.49,28.4,28.92,1285100.0],["2018-10-04",28.83,28.83,27.02,27.68,1606100.0],["2018-10-05",27.79,28.34,26.9,27.87,1132500.0],["2018-10-08",27.72,28.19,27.13,27.6,756300.0],["2018-10-09",27.47,28.05,27.28,27.45,1013600.0],["2018-10-10",27.52,27.52,25.96,25.97,1446000.0],["2018-10-11",25.68,26.32,24.81,24.93,2099300.0],["2018-10-12",25.54,25.87,25.04,25.5,1785000.0],["2018-10-15",25.47,26.08,25.0,25.85,784400.0],["2018-10-16",26.07,27.02,25.75,26.98,990600.0],["2018-10-17",27.04,27.34,26.51,26.7,918800.0],["2018-10-18",26.47,26.69,25.22,25.77,757600.0],["2018-10-19",25.92,26.05,25.15,25.26,759500.0],["2018-10-22",25.36,26.14,25.32,25.53,880700.0],["2018-10-23",24.77,25.47,24.5,25.22,968700.0],["2018-10-24",25.17,25.78,23.89,23.9,1591800.0],["2018-10-25",24.6,25.23,24.22,24.93,1490400.0],["2018-10-26",24.37,24.39,23.32,23.8,1574600.0],["2018-10-29",24.27,24.57,22.67,22.99,2371300.0],["2018-10-30",25.14,26.83,24.5,26.32,6208900.0],["2018-10-31",26.68,27.85,26.68,27.28,1762500.0],["2018-11-01",26.38,27.75,26.25,27.6,1918400.0],["2018-11-02",27.95,28.2,26.52,26.72,1670800.0],["2018-11-05",26.77,26.89,25.97,26.64,1146100.0],["2018-11-06",26.56,27.01,26.13,26.62,1777300.0],["2018-11-07",26.86,27.96,26.65,27.82,1033300.0],["2018-11-08",27.72,27.99,27.38,27.57,697500.0],["2018-11-09",27.38,27.38,26.53,27.09,1299600.0],["2018-11-12",26.92,26.92,25.67,26.2,1414200.0],["2018-11-13",26.35,26.74,25.82,25.89,1645900.0],["2018-11-14",26.02,26.45,25.8,26.05,2250500.0],["2018-11-15",25.82,26.49,25.65,26.48,3499200.0],["2018-11-16",26.18,26.99,25.97,26.34,1211400.0],["2018-11-19",26.25,26.47,24.78,24.79,1281700.0],["2018-11-20",23.95,25.15,23.21,24.91,993600.0],["2018-11-21",25.28,25.54,24.72,24.98,853900.0],["2018-11-23",24.74,25.54,24.74,25.12,250700.0],["2018-11-26",25.41,26.0,25.22,25.96,1178500.0],["2018-11-27",25.71,26.23,25.71,25.97,679900.0],["2018-11-28",26.3,27.33,26.06,27.21,2041900.0],["2018-11-29",27.13,28.33,26.86,27.89,1362000.0],["2018-11-30",27.84,28.14,27.56,27.95,791900.0],["2018-12-03",28.5,28.94,28.09,28.82,1296100.0],["2018-12-04",28.72,29.03,27.57,27.82,1076000.0],["2018-12-06",27.21,28.79,27.02,28.79,1348300.0],["2018-12-07",28.6,28.96,28.41,28.69,1605400.0],["2018-12-10",28.61,29.79,28.61,29.52,2193200.0],["2018-12-11",29.95,29.96,28.58,29.0,715700.0],["2018-12-12",29.41,30.35,29.04,29.67,1081500.0],["2018-12-13",29.71,29.9,28.69,28.85,836800.0],["2018-12-14",28.54,29.65,28.42,29.21,1157900.0],["2018-12-17",29.08,29.59,28.53,28.8,1348600.0],["2018-12-18",29.0,29.92,28.94,29.25,1303900.0],["2018-12-19",29.45,30.24,28.82,28.99,1792600.0],["2018-12-20",28.75,29.09,27.13,27.38,1521000.0],["2018-12-21",27.43,27.52,25.72,25.89,1527600.0],["2018-12-24",25.66,25.93,25.16,25.27,597000.0],["2018-12-26",25.4,27.46,25.26,27.44,1113700.0],["2018-12-27",26.95,27.95,26.78,27.95,925800.0],["2018-12-28",28.1,28.64,27.22,28.0,521600.0],["2018-12-31",28.2,28.74,27.91,28.42,533900.0],["2019-01-02",28.0,28.59,27.58,28.49,669400.0],["2019-01-03",28.21,28.87,27.8,28.32,702600.0],["2019-01-04",28.79,29.99,28.66,29.88,1414900.0],["2019-01-07",29.84,30.91,29.69,30.58,1291700.0],["2019-01-08",31.0,31.6,30.72,31.26,1727800.0],["2019-01-09",31.56,32.54,31.53,32.47,2029600.0],["2019-01-10",32.35,33.25,31.7,32.52,1837200.0],["2019-01-11",32.44,32.44,32.0,32.36,812200.0],["2019-01-14",32.1,32.26,31.56,31.97,779100.0],["2019-01-15",32.31,32.78,32.17,32.71,1273700.0],["2019-01-16",32.87,33.45,32.82,33.0,1227200.0],["2019-01-17",32.76,33.54,32.65,33.38,1345300.0],["2019-01-18",33.58,34.09,33.26,33.9,1614600.0],["2019-01-22",33.96,34.0,32.99,33.33,1792200.0],["2019-01-23",33.36,34.08,33.08,33.78,2888200.0],["2019-01-24",33.73,34.68,33.55,34.08,810300.0],["2019-01-25",34.51,34.79,34.24,34.64,1274800.0],["2019-01-28",34.09,34.74,33.86,34.38,1358500.0],["2019-01-29",34.36,34.67,34.08,34.46,827700.0],["2019-01-30",34.82,35.0,34.28,34.66,875000.0],["2019-01-31",34.81,35.59,34.8,35.22,1124200.0],["2019-02-01",35.1,35.62,35.02,35.4,1448500.0],["2019-02-04",35.36,36.01,35.02,35.75,1266100.0],["2019-02-05",35.81,36.05,35.36,35.84,1105400.0],["2019-02-06",35.86,36.0,35.29,35.65,1207000.0],["2019-02-07",35.3,35.5,34.87,35.21,1422600.0],["2019-02-08",34.08,34.6,33.25,34.4,2835800.0],["2019-02-11",34.53,35.47,34.19,34.8,3879000.0],["2019-02-12",38.41,38.76,36.15,37.46,8354100.0],["2019-02-13",37.97,38.01,36.94,37.48,2054800.0],["2019-02-14",37.26,37.6,36.84,37.35,1283600.0],["2019-02-15",37.55,37.79,37.06,37.76,1814200.0],["2019-02-19",37.76,38.57,37.76,37.96,1865400.0],["2019-02-20",38.0,38.15,37.15,37.48,1216400.0],["2019-02-21",37.47,38.35,37.32,38.33,1244900.0],["2019-02-22",38.5,39.16,38.34,39.13,1426100.0],["2019-02-25",39.37,39.76,39.04,39.5,1470700.0],["2019-02-26",39.28,39.28,38.46,38.94,948900.0],["2019-02-27",38.75,39.46,38.47,39.45,969800.0],["2019-02-28",39.38,40.0,39.14,39.63,2668300.0],["2019-03-01",39.85,40.55,39.81,40.42,1825800.0],["2019-03-04",40.4,40.41,38.14,39.24,1882900.0],["2019-03-05",39.44,39.67,38.75,39.48,1250600.0],["2019-03-06",39.78,39.79,39.02,39.6,1029000.0],["2019-03-07",39.64,39.77,39.08,39.29,866600.0],["2019-03-08",38.85,39.73,38.5,39.46,1125900.0],["2019-03-11",39.54,40.2,39.35,40.16,1454300.0],["2019-03-12",40.2,40.62,39.69,40.27,1369500.0],["2019-03-13",40.3,40.95,40.1,40.7,999400.0],["2019-03-14",40.7,41.34,40.6,41.23,1425900.0],["2019-03-15",41.66,41.66,40.89,41.09,1366700.0],["2019-03-18",41.07,41.5,40.65,41.22,891700.0],["2019-03-19",41.12,41.69,40.93,41.5,841900.0],["2019-03-20",41.39,41.49,40.72,40.93,1212500.0],["2019-03-21",40.4,40.87,39.5,39.66,6510600.0],["2019-03-22",39.07,39.56,36.64,36.76,14251900.0],["2019-03-25",36.59,37.65,36.07,37.29,3705400.0],["2019-03-26",37.65,38.47,37.63,38.31,2528900.0],["2019-03-27",38.17,38.29,36.19,37.04,5748000.0],["2019-03-28",37.15,37.96,36.94,37.74,1747000.0],["2019-03-29",38.09,38.55,37.82,38.12,4444800.0],["2019-04-01",38.07,38.07,37.08,37.75,2055400.0],["2019-04-02",37.92,38.4,37.49,38.28,1374800.0],["2019-04-03",38.45,39.12,38.12,38.87,2118100.0],["2019-04-04",38.86,38.97,36.88,37.38,2513300.0],["2019-04-05",37.55,37.8,36.84,37.02,1544200.0],["2019-04-08",37.12,37.53,36.81,37.26,1019900.0],["2019-04-09",37.22,37.69,36.88,36.98,1415600.0],["2019-04-10",36.91,37.32,36.78,37.28,1575500.0],["2019-04-11",37.51,37.82,37.34,37.61,1286900.0],["2019-04-12",37.64,37.85,37.06,37.32,839200.0],["2019-04-15",37.43,38.42,37.37,38.23,1582800.0],["2019-04-16",38.07,39.02,37.97,38.19,1837400.0],["2019-04-17",38.19,38.39,37.3,37.64,2101000.0],["2019-04-18",37.61,37.88,36.92,37.8,945400.0],["2019-04-22",37.59,38.35,37.1,38.13,1164700.0],["2019-04-23",38.19,38.96,38.05,38.9,1242300.0],["2019-04-24",39.0,39.14,38.71,38.98,1411800.0],["2019-04-25",38.83,39.23,38.5,39.15,1515300.0],["2019-04-26",39.21,40.3,38.87,40.08,2660400.0],["2019-04-29",40.26,40.27,39.17,39.71,3237600.0],["2019-04-30",38.1,39.47,35.65,35.65,6432800.0],["2019-05-01",35.87,36.14,34.7,34.74,5013800.0],["2019-05-02",34.88,35.92,34.53,35.87,2826300.0],["2019-05-03",36.16,37.95,35.86,37.32,3505900.0],["2019-05-06",36.06,37.23,35.7,37.11,1616100.0],["2019-05-07",36.83,37.45,36.03,36.46,1779900.0],["2019-05-08",36.24,36.62,35.71,36.35,763500.0],["2019-05-09",36.03,36.5,35.48,36.28,992600.0],["2019-05-10",36.2,36.82,35.52,36.7,1630900.0],["2019-05-13",35.82,36.25,34.86,34.91,1554100.0],["2019-05-14",35.06,36.11,35.06,35.77,1362100.0],["2019-05-15",35.36,36.71,35.36,36.45,1043300.0],["2019-05-16",36.52,37.6,36.52,37.22,2222200.0],["2019-05-17",36.82,37.85,36.68,37.45,1569500.0],["2019-05-20",36.83,36.93,36.21,36.82,1129300.0],["2019-05-21",37.14,38.04,36.94,37.34,1459500.0],["2019-05-22",37.21,37.47,36.82,37.24,821500.0],["2019-05-23",36.82,36.99,35.49,36.05,1375700.0],["2019-05-24",36.53,37.06,36.34,36.74,757000.0],["2019-05-28",36.62,37.21,36.45,36.88,1907400.0],["2019-05-29",36.68,36.71,35.79,36.1,1444900.0],["2019-05-30",36.14,37.85,36.14,37.85,1419900.0],["2019-05-31",37.3,37.8,36.93,37.46,1100300.0],["2019-06-03",37.35,37.35,35.52,35.95,1294400.0],["2019-06-04",36.26,36.98,36.0,36.97,1886200.0],["2019-06-05",37.1,37.6,36.67,37.58,1494300.0],["2019-06-06",38.0,39.72,37.6,39.6,1822500.0],["2019-06-07",39.83,39.98,39.01,39.38,1194700.0],["2019-06-10",39.83,40.16,39.02,39.1,1110300.0],["2019-06-11",39.2,39.63,37.82,38.51,1430800.0],["2019-06-12",38.4,39.06,38.14,38.85,735900.0],["2019-06-13",38.98,39.49,38.73,38.84,722400.0],["2019-06-14",38.65,39.22,38.49,38.99,702800.0],["2019-06-17",39.09,39.98,39.07,39.56,847400.0],["2019-06-18",39.92,40.56,39.55,39.61,1062200.0],["2019-06-19",39.71,39.92,38.97,39.9,1352500.0],["2019-06-20",40.35,40.64,39.42,39.95,1248200.0],["2019-06-21",39.74,39.95,39.18,39.3,801300.0],["2019-06-24",39.33,39.65,38.38,38.51,782800.0],["2019-06-25",38.52,38.77,36.54,36.59,1564000.0],["2019-06-26",36.74,37.45,36.54,36.9,830000.0],["2019-06-27",37.01,38.31,37.01,38.2,1299600.0],["2019-06-28",38.21,38.88,38.18,38.59,2681600.0],["2019-07-01",39.43,39.85,39.07,39.4,1667500.0],["2019-07-02",39.4,39.99,39.13,39.98,871600.0],["2019-07-03",39.99,40.7,39.8,40.43,782900.0],["2019-07-05",40.21,40.56,39.49,40.55,595900.0],["2019-07-08",40.57,44.45,40.54,42.79,4383000.0],["2019-07-09",42.78,43.08,41.91,42.87,1950500.0],["2019-07-10",43.23,44.4,43.15,43.62,2008300.0],["2019-07-11",43.9,44.83,43.76,44.73,2967200.0],["2019-07-12",44.74,44.85,43.95,44.26,1002200.0],["2019-07-15",44.35,44.98,43.79,44.98,1574500.0],["2019-07-16",44.98,45.19,44.37,44.72,1535300.0],["2019-07-17",44.66,44.66,43.56,43.79,1509900.0],["2019-07-18",43.75,43.94,43.31,43.79,1376300.0],["2019-07-19",43.85,44.19,43.31,43.33,1014100.0],["2019-07-22",43.26,43.36,42.59,42.85,1559400.0],["2019-07-23",43.19,43.19,42.17,42.63,1087700.0],["2019-07-24",42.44,43.55,42.19,43.51,947200.0],["2019-07-25",43.51,43.6,42.74,42.77,865000.0],["2019-07-26",43.17,43.8,42.97,43.48,903400.0],["2019-07-29",43.48,43.59,41.17,42.03,3953500.0],["2019-07-30",44.19,48.22,43.02,45.77,5706200.0],["2019-07-31",45.88,46.04,44.34,44.92,2254600.0],["2019-08-01",44.76,45.74,44.36,45.03,1430400.0],["2019-08-02",44.75,45.22,43.87,44.76,1010400.0],["2019-08-05",43.77,43.77,42.17,43.12,1422900.0],["2019-08-06",43.2,43.61,42.19,43.5,1048600.0],["2019-08-07",43.0,43.71,42.54,43.46,980600.0],["2019-08-08",44.15,45.54,44.0,44.99,970600.0],["2019-08-09",44.96,45.01,43.42,43.68,1268700.0],["2019-08-12",43.32,43.45,41.14,41.48,1880900.0],["2019-08-13",41.5,42.14,41.27,41.72,1644100.0],["2019-08-14",41.01,41.01,39.05,39.6,1948100.0],["2019-08-15",39.67,40.11,39.06,39.54,1770900.0],["2019-08-16",39.89,40.58,39.6,40.46,1394400.0],["2019-08-19",41.41,41.87,40.85,40.97,1586900.0],["2019-08-20",40.69,41.06,40.41,40.42,1433200.0],["2019-08-21",40.98,41.23,40.58,40.97,1083100.0],["2019-08-22",41.11,41.16,40.05,40.86,1285500.0],["2019-08-23",40.72,41.19,39.78,40.05,1181100.0],["2019-08-26",40.48,40.67,39.84,40.42,981000.0],["2019-08-27",40.79,41.02,39.8,39.91,988400.0],["2019-08-28",39.68,40.37,39.24,40.17,1112300.0],["2019-08-29",40.67,41.11,40.18,40.45,3081200.0],["2019-08-30",40.33,40.33,39.29,39.64,2258700.0],["2019-09-03",39.3,39.81,38.02,38.2,1326300.0],["2019-09-04",38.68,39.14,37.44,37.62,1926800.0],["2019-09-05",38.0,38.1,35.1,35.15,3444000.0],["2019-09-06",35.04,35.44,33.82,34.19,2499300.0],["2019-09-09",35.38,35.48,33.24,33.92,3226300.0],["2019-09-10",33.59,33.77,32.55,33.12,2230500.0],["2019-09-11",33.14,34.32,33.07,33.67,3336800.0],["2019-09-12",34.02,35.0,33.85,33.99,2655800.0],["2019-09-13",33.9,34.65,33.9,34.48,1851300.0],["2019-09-16",34.22,34.91,34.05,34.55,1325400.0],["2019-09-17",34.47,35.02,34.38,34.92,1085100.0],["2019-09-18",34.97,35.2,33.81,34.25,1753400.0],["2019-09-19",34.45,34.71,33.85,33.92,974600.0],["2019-09-20",33.88,33.96,32.88,33.28,1702700.0],["2019-09-23",33.33,34.42,33.33,34.0,1085900.0],["2019-09-24",34.15,34.41,32.64,32.94,1873200.0],["2019-09-25",32.89,32.99,30.85,31.54,3699100.0],["2019-09-26",31.5,31.5,30.25,30.84,2142400.0],["2019-09-27",31.09,31.1,29.35,30.05,2224000.0],["2019-09-30",30.1,30.16,29.34,29.95,3826700.0],["2019-10-01",30.09,30.51,29.21,29.21,1583400.0],["2019-10-02",28.91,29.38,28.36,28.46,2089000.0],["2019-10-03",28.35,29.61,28.29,29.59,1854600.0],["2019-10-04",29.73,30.53,29.51,30.49,2088400.0],["2019-10-07",30.47,31.24,30.32,30.78,2216000.0],["2019-10-08",30.44,30.84,30.15,30.53,1427800.0],["2019-10-09",30.78,31.38,30.53,31.23,1907200.0],["2019-10-10",31.15,31.87,30.9,31.49,1352100.0],["2019-10-11",31.91,32.67,31.85,32.13,1420200.0],["2019-10-14",32.13,32.71,32.0,32.62,1132500.0],["2019-10-15",32.64,33.08,32.27,33.05,978800.0],["2019-10-16",32.85,33.16,32.1,32.3,1336000.0],["2019-10-17",32.56,32.88,32.32,32.75,1045200.0],["2019-10-18",32.67,32.99,31.9,32.37,1314200.0],["2019-10-21",32.45,32.79,32.13,32.73,1189500.0],["2019-10-22",32.92,33.12,32.3,32.76,1657500.0],["2019-10-23",32.75,32.89,31.4,31.62,1828100.0],["2019-10-24",31.75,32.49,31.48,32.36,1138600.0],["2019-10-25",32.26,32.99,32.13,32.71,1019800.0],["2019-10-28",32.8,32.92,32.14,32.59,2331900.0],["2019-10-29",32.45,32.45,31.36,31.42,1355100.0],["2019-10-30",31.39,31.62,30.89,31.29,1300400.0],["2019-10-31",31.23,31.23,30.47,30.66,1529400.0],["2019-11-01",30.77,31.15,30.35,30.75,2503500.0],["2019-11-04",30.9,31.11,29.17,29.33,3695400.0],["2019-11-05",34.07,35.57,32.66,33.54,8176900.0],["2019-11-06",33.74,35.0,33.6,34.42,2444900.0],["2019-11-07",34.54,34.85,33.71,33.85,1764300.0],["2019-11-08",33.71,34.25,33.5,34.05,963800.0],["2019-11-11",34.01,35.08,34.01,34.81,944200.0],["2019-11-12",34.95,35.58,34.4,35.34,1107000.0],["2019-11-13",35.29,36.13,35.29,36.05,940900.0],["2019-11-14",35.91,36.55,35.76,36.52,879200.0],["2019-11-15",36.74,37.26,36.35,36.57,961700.0],["2019-11-18",36.56,37.01,36.26,36.89,596100.0],["2019-11-19",37.0,37.14,36.64,36.67,641400.0],["2019-11-20",36.54,37.07,36.23,36.59,1227100.0],["2019-11-21",36.75,36.92,35.92,36.07,858600.0],["2019-11-22",36.27,36.74,36.01,36.6,683400.0],["2019-11-25",37.24,38.53,37.05,38.45,1005900.0],["2019-11-26",38.5,39.63,38.45,39.17,1430500.0],["2019-11-27",39.44,39.73,39.15,39.42,1018700.0],["2019-11-29",39.21,39.32,38.69,38.77,352000.0],["2019-12-02",38.84,38.89,37.61,38.5,1044400.0],["2019-12-03",38.08,38.52,37.88,38.5,651500.0],["2019-12-04",38.58,38.94,37.84,38.28,919200.0],["2019-12-05",38.33,38.75,37.22,37.59,687100.0],["2019-12-06",38.0,38.43,37.71,37.95,583200.0],["2019-12-09",37.83,38.18,37.53,37.61,623200.0],["2019-12-10",37.56,37.99,37.36,37.94,445800.0],["2019-12-11",37.96,37.97,37.16,37.35,661100.0],["2019-12-12",37.35,37.6,36.76,37.12,861500.0],["2019-12-13",37.08,37.68,37.08,37.62,959900.0],["2019-12-16",37.82,38.86,37.82,38.35,1281600.0],["2019-12-17",38.51,38.7,38.27,38.37,1085600.0],["2019-12-18",38.47,38.95,38.1,38.49,844400.0],["2019-12-19",38.77,39.45,38.58,38.68,1176700.0],["2019-12-20",38.88,38.91,38.04,38.35,1382400.0],["2019-12-23",38.49,38.5,37.93,38.04,876900.0],["2019-12-24",38.04,38.69,37.89,38.38,180000.0],["2019-12-26",38.6,39.12,38.52,39.01,500700.0],["2019-12-27",39.1,39.33,38.13,38.24,982800.0],["2019-12-30",38.28,38.28,37.56,37.98,733800.0],["2019-12-31",37.82,38.14,37.75,37.91,688500.0],["2020-01-02",38.09,39.2,37.81,39.03,1366900.0],["2020-01-03",38.41,38.61,37.89,38.31,664500.0],["2020-01-06",38.08,39.12,37.96,38.88,690600.0],["2020-01-07",38.88,39.96,38.66,39.44,2141200.0],["2020-01-08",39.44,40.38,39.38,40.1,1352800.0],["2020-01-09",40.53,40.68,40.27,40.49,1246900.0],["2020-01-10",40.46,40.74,40.12,40.24,832400.0],["2020-01-13",40.5,41.65,40.29,41.21,1056800.0],["2020-01-14",41.23,41.88,40.84,41.46,1071700.0],["2020-01-15",41.41,42.19,41.32,41.38,1107600.0],["2020-01-16",41.68,42.73,41.6,42.72,1694700.0],["2020-01-17",43.04,43.53,42.47,43.33,2066900.0],["2020-01-21",43.4,43.43,42.67,43.01,1563600.0],["2020-01-22",43.48,43.87,42.93,42.94,747100.0],["2020-01-23",42.5,43.14,42.16,42.94,1269600.0],["2020-01-24",43.0,43.49,42.26,42.72,1490400.0],["2020-01-27",41.72,42.59,41.06,42.43,1434800.0],["2020-01-28",42.8,42.82,42.15,42.36,920400.0],["2020-01-29",42.14,42.37,41.34,41.37,1032200.0],["2020-01-30",40.81,41.72,40.77,41.7,1057800.0],["2020-01-31",41.87,42.11,40.96,41.23,1197300.0],["2020-02-03",41.42,42.05,41.42,41.75,917300.0],["2020-02-04",42.27,43.28,42.27,42.63,971000.0],["2020-02-05",42.95,43.26,42.07,42.24,916000.0],["2020-02-06",42.42,43.47,42.24,42.85,1510100.0],["2020-02-07",42.74,43.03,42.17,42.71,2755200.0],["2020-02-10",43.0,44.9,42.78,44.61,3841700.0],["2020-02-11",43.05,43.38,40.54,40.91,4619600.0],["2020-02-12",41.19,41.87,39.03,40.08,3332300.0],["2020-02-13",39.74,40.2,39.4,39.9,5401600.0],["2020-02-14",39.96,40.33,39.63,40.08,1875000.0],["2020-02-18",40.11,40.89,39.87,40.72,1666400.0],["2020-02-19",40.86,41.54,40.7,40.97,1196200.0],["2020-02-20",40.89,40.97,40.1,40.57,1188800.0],["2020-02-21",40.49,40.49,39.48,40.03,1013900.0],["2020-02-24",38.51,39.1,38.09,38.74,1731400.0],["2020-02-25",38.97,38.97,37.01,37.54,1338400.0],["2020-02-26",37.63,38.63,37.07,37.26,1860100.0],["2020-02-27",36.66,39.91,35.88,39.01,2906200.0],["2020-02-28",38.32,39.62,37.88,39.21,1751700.0],["2020-03-02",39.41,40.75,38.98,40.75,1853300.0],["2020-03-03",40.6,40.71,38.24,39.26,1684500.0],["2020-03-04",39.86,40.0,38.42,39.79,1219500.0],["2020-03-05",39.04,40.44,38.4,38.96,1221500.0],["2020-03-06",38.0,39.43,37.63,39.16,1251000.0],["2020-03-09",37.01,38.86,36.0,37.29,1942800.0],["2020-03-10",38.44,38.97,36.14,38.97,1713900.0],["2020-03-11",38.0,38.29,35.68,36.74,2548500.0],["2020-03-12",34.72,39.91,34.02,36.8,5340100.0],["2020-03-13",38.08,38.24,34.68,36.1,3541000.0],["2020-03-16",31.52,35.24,30.9,31.5,2673100.0],["2020-03-17",31.7,32.56,29.55,32.31,2950400.0],["2020-03-18",30.24,31.5,25.89,27.71,2789600.0],["2020-03-19",27.5,31.83,26.52,30.0,2946800.0],["2020-03-20",30.5,33.48,29.5,29.64,4135900.0],["2020-03-23",30.13,34.95,29.23,34.14,2954600.0],["2020-03-24",35.78,36.45,33.46,34.15,2627000.0],["2020-03-25",33.89,36.5,33.01,34.03,2477400.0],["2020-03-26",34.54,37.05,34.46,36.66,2431200.0],["2020-03-27",35.62,37.1,34.55,36.26,1553000.0],["2020-03-30",36.37,37.5,36.24,36.5,2215900.0],["2020-03-31",36.13,36.96,34.94,35.78,2601800.0],["2020-04-01",34.95,35.28,33.77,34.13,1783400.0],["2020-04-02",33.52,35.37,33.44,33.96,1627100.0],["2020-04-03",33.51,34.35,32.53,34.25,1769100.0],["2020-04-06",35.07,35.36,33.55,34.93,1796100.0],["2020-04-07",35.67,36.96,34.91,35.13,1657900.0],["2020-04-08",35.75,37.32,35.5,36.84,2088100.0],["2020-04-09",37.23,37.69,36.1,37.65,1684900.0],["2020-04-13",37.66,38.35,36.02,38.1,1342600.0],["2020-04-14",38.57,40.28,38.42,39.66,3119000.0],["2020-04-15",38.98,40.04,38.5,39.75,1830700.0],["2020-04-16",36.9,38.55,34.94,35.87,2872300.0],["2020-04-17",36.65,37.44,36.02,36.75,1439300.0],["2020-04-20",36.18,37.34,36.18,36.42,1228800.0],["2020-04-21",36.01,36.4,34.93,35.66,1106200.0],["2020-04-22",36.71,37.27,36.5,36.8,1314800.0],["2020-04-23",36.84,38.03,36.57,37.82,1402500.0],["2020-04-24",38.32,39.59,37.92,39.47,1301700.0],["2020-04-27",40.14,42.29,40.01,41.85,1501000.0],["2020-04-28",42.7,43.29,40.78,41.15,2494500.0],["2020-04-29",41.82,42.69,40.2,42.02,1902000.0],["2020-04-30",41.67,43.24,41.54,42.75,1449100.0],["2020-05-01",41.87,42.45,41.65,42.36,2447700.0],["2020-05-04",41.93,44.31,41.24,43.79,3565000.0],["2020-05-05",53.6,61.33,53.0,57.92,38518000.0],["2020-05-06",58.66,62.11,57.3,60.4,16087100.0],["2020-05-07",60.49,60.65,58.11,59.39,5131000.0],["2020-05-08",59.93,63.5,59.23,63.13,5949300.0],["2020-05-11",62.49,63.9,61.15,61.17,3645700.0],["2020-05-12",61.47,65.42,60.41,61.91,4288400.0],["2020-05-13",63.18,66.4,62.32,64.81,5672500.0],["2020-05-14",64.03,66.87,62.55,65.3,4377600.0],["2020-05-15",64.92,67.98,64.36,66.66,3493300.0],["2020-05-18",66.19,66.87,61.44,62.2,5423100.0],["2020-05-19",62.55,63.52,61.0,61.03,2899300.0],["2020-05-20",62.34,63.22,61.67,63.01,2410600.0],["2020-05-21",63.55,64.26,61.58,62.79,2039900.0],["2020-05-22",64.23,65.99,63.35,64.91,2491700.0],["2020-05-26",65.75,65.96,61.82,62.1,2414500.0],["2020-05-27",61.94,62.11,55.7,60.74,4240600.0],["2020-05-28",60.56,63.85,60.05,60.47,3591800.0],["2020-05-29",60.64,62.07,59.54,61.08,2524700.0],["2020-06-01",61.8,63.82,61.08,62.43,4473400.0],["2020-06-02",62.68,65.39,62.0,62.56,3467500.0],["2020-06-03",62.3,62.81,58.51,61.4,3521100.0],["2020-06-04",60.86,61.27,57.71,58.34,3159400.0],["2020-06-05",57.95,59.53,57.08,58.54,2499100.0],["2020-06-08",57.58,57.91,55.86,57.74,3748500.0],["2020-06-09",58.31,58.72,56.49,56.9,2041300.0],["2020-06-10",57.05,60.03,56.84,58.84,3188000.0],["2020-06-11",57.92,59.79,56.18,56.82,2547700.0],["2020-06-12",58.22,58.22,54.85,56.9,2583400.0],["2020-06-15",57.43,59.87,56.9,59.37,3073700.0],["2020-06-16",60.36,61.0,57.98,60.39,2870700.0],["2020-06-17",62.15,64.78,61.62,63.87,5304800.0],["2020-06-18",63.67,64.5,61.91,63.11,2229700.0],["2020-06-19",64.44,69.05,63.85,67.81,7674800.0],["2020-06-22",69.27,70.57,66.92,69.83,5303600.0],["2020-06-23",70.14,70.42,66.54,66.72,4236800.0],["2020-06-24",66.16,67.28,62.6,64.15,3542400.0],["2020-06-25",64.5,65.0,62.52,64.95,4043100.0],["2020-06-26",64.85,66.21,64.29,65.42,15315300.0],["2020-06-29",65.7,68.28,63.69,66.73,3897600.0],["2020-06-30",66.24,68.19,66.2,67.26,2763200.0],["2020-07-01",67.26,68.92,66.12,68.08,2222700.0],["2020-07-02",69.0,71.24,68.17,70.2,4315200.0],["2020-07-06",71.34,72.75,70.33,71.27,4497900.0],["2020-07-07",71.0,72.45,69.65,71.24,2778600.0],["2020-07-08",71.74,73.78,71.14,72.79,2143100.0],["2020-07-09",74.0,74.0,71.21,72.81,2077900.0],["2020-07-10",73.9,75.24,73.01,75.02,2394200.0],["2020-07-13",77.12,77.42,70.06,70.46,4825900.0],["2020-07-14",70.0,71.42,67.07,69.2,3068500.0],["2020-07-15",69.02,71.24,68.0,70.91,1954700.0],["2020-07-16",70.0,71.63,69.07,71.0,1575300.0],["2020-07-17",71.85,73.5,71.02,73.0,1756100.0],["2020-07-20",73.5,77.9,73.5,76.94,2906700.0],["2020-07-21",77.01,77.64,75.96,76.58,2403700.0],["2020-07-22",76.58,77.23,74.89,76.0,1212300.0],["2020-07-23",77.05,79.09,73.16,74.63,2950800.0],["2020-07-24",73.46,74.22,71.41,73.42,1895600.0],["2020-07-27",74.3,75.15,73.13,74.3,1164800.0],["2020-07-28",74.38,74.46,72.55,72.84,2469700.0],["2020-07-29",74.41,75.45,73.56,74.99,2535900.0],["2020-07-30",74.62,79.25,74.5,78.46,2880200.0],["2020-07-31",80.0,81.03,78.36,80.97,3296800.0],["2020-08-03",84.6,87.97,83.23,85.93,9526700.0],["2020-08-04",86.92,87.88,80.46,85.18,9735900.0],["2020-08-05",85.44,86.28,83.52,85.11,2749800.0],["2020-08-06",85.61,86.48,83.34,84.82,2329600.0],["2020-08-07",85.07,89.82,84.84,86.98,4262100.0],["2020-08-10",87.9,88.32,79.8,81.53,3888100.0],["2020-08-11",79.91,80.15,76.4,76.96,4344100.0],["2020-08-12",77.25,77.62,73.93,74.5,5134500.0],["2020-08-13",74.09,79.11,74.04,76.86,3297000.0],["2020-08-14",77.01,78.0,76.1,77.14,1306500.0],["2020-08-17",78.44,79.94,77.89,79.71,2178800.0],["2020-08-18",81.77,82.07,76.46,78.22,5182200.0],["2020-08-19",77.37,78.94,75.69,77.62,5798100.0],["2020-08-20",77.37,78.0,76.23,77.9,3488500.0],["2020-08-21",78.3,79.01,77.13,77.79,2923600.0],["2020-08-24",78.19,78.67,72.05,73.46,5309800.0],["2020-08-25",72.85,75.78,72.63,75.48,3176800.0],["2020-08-26",76.23,76.98,75.01,76.34,2744600.0],["2020-08-27",75.93,76.14,73.8,75.2,2352100.0],["2020-08-28",75.63,75.91,72.77,72.96,2228000.0],["2020-08-31",73.25,73.96,71.9,73.74,4158800.0],["2020-09-01",74.75,77.42,74.58,76.58,2537200.0],["2020-09-02",77.73,78.29,74.13,77.96,4181000.0],["2020-09-03",76.1,76.36,68.3,69.9,5068400.0],["2020-09-04",68.95,69.76,63.52,67.94,4104000.0],["2020-09-08",65.88,68.33,64.72,66.01,2494600.0],["2020-09-09",67.12,68.83,66.14,68.02,2343600.0],["2020-09-10",68.27,69.15,64.91,65.53,2035700.0],["2020-09-11",66.5,67.44,64.7,65.65,2096400.0],["2020-09-14",66.59,66.59,64.6,66.01,1456600.0],["2020-09-15",66.9,67.14,65.25,66.39,1741400.0],["2020-09-16",66.92,67.59,65.27,66.23,1649400.0],["2020-09-17",65.08,65.54,63.56,65.26,1801800.0],["2020-09-18",66.03,66.37,62.84,64.1,2393900.0],["2020-09-21",63.76,68.22,63.75,68.05,4984700.0],["2020-09-22",67.54,68.62,64.9,68.49,3868100.0],["2020-09-23",68.52,71.52,68.46,69.95,2201000.0],["2020-09-24",69.17,69.69,66.81,67.94,1802700.0],["2020-09-25",68.3,70.27,67.89,69.66,1026200.0],["2020-09-28",70.24,71.96,70.0,70.79,1632100.0],["2020-09-29",70.86,72.15,70.23,71.69,981100.0],["2020-09-30",71.47,72.56,70.45,71.44,1367800.0],["2020-10-01",72.44,74.71,71.99,74.51,1519300.0],["2020-10-02",73.05,74.48,72.22,72.57,1298700.0],["2020-10-05",72.77,75.14,71.54,74.76,1942700.0],["2020-10-06",75.26,78.0,75.02,76.17,1770600.0],["2020-10-07",77.01,80.04,76.99,79.72,1894500.0],["2020-10-08",80.04,81.17,78.79,79.94,1497800.0],["2020-10-09",80.1,82.25,79.91,81.38,951400.0],["2020-10-12",82.42,83.16,81.23,82.85,1437500.0],["2020-10-13",83.47,86.23,83.11,85.84,2436300.0],["2020-10-14",85.22,86.0,83.2,84.0,1580100.0],["2020-10-15",82.75,84.58,81.91,84.06,1650200.0],["2020-10-16",85.2,85.93,84.34,84.39,1289400.0],["2020-10-19",85.5,88.27,85.33,86.34,1378700.0],["2020-10-20",86.53,88.24,85.86,87.02,1226000.0],["2020-10-21",88.33,89.08,85.2,86.08,1696500.0],["2020-10-22",86.17,88.72,84.57,86.55,2421900.0],["2020-10-23",86.09,87.0,85.23,86.76,1905500.0],["2020-10-26",87.03,89.99,84.8,86.69,3912100.0],["2020-10-27",80.34,82.24,75.82,77.11,8561800.0],["2020-10-28",75.66,77.23,74.76,76.17,2350200.0],["2020-10-29",76.8,76.9,74.39,74.84,1488500.0],["2020-10-30",74.47,75.71,72.54,73.44,2257900.0],["2020-11-02",74.85,75.52,71.92,72.88,1529500.0],["2020-11-03",73.66,74.47,72.51,73.17,1136000.0],["2020-11-04",75.28,77.59,73.8,76.6,1673700.0],["2020-11-05",78.25,78.99,77.06,78.0,1491800.0],["2020-11-06",77.03,77.91,75.0,77.23,1216400.0],["2020-11-09",71.51,71.92,65.28,69.51,4495800.0],["2020-11-10",68.47,68.99,64.8,66.09,3600200.0],["2020-11-11",67.85,71.09,67.58,69.68,2920200.0],["2020-11-12",70.0,72.38,70.0,70.75,2315800.0],["2020-11-13",70.97,71.89,69.59,70.39,1412800.0],["2020-11-16",67.79,70.39,67.28,67.9,2563300.0],["2020-11-17",68.48,69.03,66.9,68.05,2325500.0],["2020-11-18",68.05,70.0,67.1,69.04,2096500.0],["2020-11-19",69.59,71.56,69.59,70.57,2045200.0],["2020-11-20",70.99,72.76,70.42,71.02,2091800.0],["2020-11-23",70.83,71.74,70.42,71.33,2399200.0],["2020-11-24",70.7,71.49,68.1,68.73,1989800.0],["2020-11-25",69.44,73.32,68.46,72.57,3978000.0],["2020-11-27",73.5,75.25,72.75,75.01,1290400.0],["2020-11-30",77.43,78.49,75.26,77.93,2914600.0],["2020-12-01",78.5,78.8,76.38,78.4,1619800.0],["2020-12-02",77.67,77.94,75.46,76.03,1745000.0],["2020-12-03",75.55,78.28,75.5,76.13,1555600.0],["2020-12-04",76.18,76.97,75.3,75.94,1155800.0],["2020-12-07",76.94,78.94,76.24,78.48,1321800.0],["2020-12-08",79.0,79.77,77.79,79.31,1026300.0],["2020-12-09",79.8,81.87,77.62,78.44,1781900.0],["2020-12-10",78.3,81.37,78.0,80.57,2193500.0],["2020-12-11",80.96,82.75,80.07,81.95,1535200.0],["2020-12-14",81.27,84.33,81.0,83.46,1701700.0],["2020-12-15",83.54,86.3,82.86,85.66,1709500.0],["2020-12-16",85.72,87.81,85.51,87.02,1573300.0],["2020-12-17",87.78,88.71,86.26,87.48,2115000.0],["2020-12-18",87.5,88.77,86.3,87.5,2107800.0],["2020-12-21",87.95,90.89,86.57,90.61,3225500.0],["2020-12-22",91.05,95.2,90.32,93.89,2856900.0],["2020-12-23",93.61,94.49,92.03,93.08,1468200.0],["2020-12-24",92.47,93.87,91.65,92.41,561000.0],["2020-12-28",93.19,93.69,90.32,91.71,1251100.0],["2020-12-29",92.22,92.54,87.07,88.53,1488000.0],["2020-12-30",89.23,91.75,88.91,90.57,1331700.0],["2020-12-31",91.07,91.39,89.6,90.33,820800.0],["2021-01-04",90.25,90.54,85.87,87.33,1576700.0],["2021-01-05",87.51,91.1,86.99,90.85,2159400.0],["2021-01-06",88.36,92.23,87.72,89.57,1658100.0],["2021-01-07",90.0,92.49,89.75,91.22,1054900.0],["2021-01-08",92.79,96.89,92.29,96.63,2908600.0],["2021-01-11",95.0,98.59,94.55,96.52,1622700.0],["2021-01-12",97.18,98.54,96.52,97.95,1017600.0],["2021-01-13",98.75,99.49,97.26,98.42,1038900.0],["2021-01-14",100.0,101.25,98.47,100.45,1688800.0],["2021-01-15",102.07,104.82,97.44,97.77,2003300.0],["2021-01-19",98.21,100.7,96.66,99.63,1719200.0],["2021-01-20",100.58,101.86,98.92,100.04,1462200.0],["2021-01-21",101.49,102.12,99.25,100.35,1218700.0],["2021-01-22",99.35,99.97,95.91,96.87,2006500.0],["2021-01-25",98.48,99.11,94.44,95.82,1712300.0],["2021-01-26",97.54,104.0,97.08,100.17,2754900.0],["2021-01-27",96.57,97.09,90.51,93.26,2004200.0],["2021-01-28",93.86,96.75,92.47,94.17,3112900.0],["2021-01-29",95.8,95.99,91.4,95.26,1152700.0],["2021-02-01",96.14,97.63,94.69,95.81,980600.0],["2021-02-02",96.64,99.53,96.56,98.5,1510300.0],["2021-02-03",99.34,100.01,97.56,99.17,1275200.0],["2021-02-04",99.55,101.21,98.58,99.88,1063200.0],["2021-02-05",100.51,103.14,100.46,102.15,1318900.0],["2021-02-08",104.0,105.12,101.22,102.0,2438600.0],["2021-02-09",106.43,111.95,100.1,102.35,5681900.0],["2021-02-10",104.31,106.46,101.03,105.03,1965900.0],["2021-02-11",105.0,107.45,102.7,106.37,1730000.0],["2021-02-12",106.26,113.96,105.98,113.51,2383000.0],["2021-02-16",113.43,115.21,109.72,112.0,1692800.0],["2021-02-17",107.02,108.0,101.35,103.46,2279200.0],["2021-02-18",102.74,106.83,101.11,105.65,5970800.0],["2021-02-19",107.42,109.83,106.12,108.78,2698300.0],["2021-02-22",108.09,108.27,102.82,103.78,2777800.0],["2021-02-23",99.99,102.18,96.52,99.37,4258700.0],["2021-02-24",98.95,100.19,96.4,98.15,1608800.0],["2021-02-25",98.16,98.78,91.59,93.35,2323800.0],["2021-02-26",95.87,97.6,93.18,96.53,1718000.0],["2021-03-01",98.4,99.44,96.91,99.05,1075000.0],["2021-03-02",100.18,100.19,97.38,97.59,2698900.0],["2021-03-03",96.21,96.85,87.28,89.67,4613600.0],["2021-03-04",89.17,90.77,86.09,88.59,3374200.0],["2021-03-05",88.94,88.94,81.45,87.55,3025400.0],["2021-03-08",87.0,87.85,80.48,81.61,2254700.0],["2021-03-09",85.06,87.53,84.23,85.94,1949500.0],["2021-03-10",87.37,88.54,84.0,84.22,2074300.0],["2021-03-11",87.43,90.84,86.86,89.18,2510800.0],["2021-03-12",86.5,89.84,86.0,89.2,1614500.0],["2021-03-15",90.0,91.68,88.57,91.63,1428300.0],["2021-03-16",92.67,95.15,91.51,91.99,1805700.0],["2021-03-17",89.72,95.39,88.84,93.96,1694200.0],["2021-03-18",92.39,93.92,89.45,90.35,1786500.0],["2021-03-19",89.36,92.28,88.48,91.69,1644800.0],["2021-03-22",92.41,94.25,91.23,92.6,1194200.0],["2021-03-23",92.39,93.14,90.26,91.06,1263300.0],["2021-03-24",90.99,92.0,86.05,86.37,1209200.0],["2021-03-25",85.0,87.43,84.25,86.23,1142600.0],["2021-03-26",86.14,86.89,82.34,85.3,1406700.0],["2021-03-29",84.4,84.99,80.33,81.37,1657500.0],["2021-03-30",81.89,84.09,81.17,83.44,1383100.0],["2021-03-31",84.33,86.48,83.59,85.66,1178300.0],["2021-04-01",88.0,89.09,87.52,88.25,1201800.0],["2021-04-05",89.06,89.69,87.52,89.02,1224700.0],["2021-04-06",89.99,91.55,89.27,90.4,1177600.0],["2021-04-07",90.12,90.38,87.87,88.39,863000.0],["2021-04-08",89.75,90.02,88.6,89.65,889500.0],["2021-04-09",88.99,89.7,87.14,89.63,607400.0],["2021-04-12",88.72,89.32,87.18,88.99,829800.0],["2021-04-13",90.0,91.9,89.18,90.83,1169300.0],["2021-04-14",90.82,92.2,89.03,89.16,1357100.0],["2021-04-15",90.0,92.37,89.33,91.78,1024500.0],["2021-04-16",92.46,92.73,90.46,92.2,666700.0],["2021-04-19",91.0,91.54,89.01,89.98,1000600.0],["2021-04-20",90.68,91.43,88.59,90.94,1084800.0],["2021-04-21",90.14,93.25,89.53,92.62,936600.0],["2021-04-22",92.76,95.6,92.56,93.19,2415900.0],["2021-04-23",93.2,93.97,91.0,92.03,1586900.0],["2021-04-26",93.37,95.99,92.7,95.97,981300.0],["2021-04-27",96.4,96.8,93.95,94.43,836800.0],["2021-04-28",94.5,96.46,93.6,95.4,886600.0],["2021-04-29",96.23,96.94,91.51,92.28,835200.0],["2021-04-30",91.33,92.74,89.79,90.33,1126200.0],["2021-05-03",91.11,91.52,83.01,83.01,3692000.0],["2021-05-04",85.75,88.08,80.16,83.18,5324100.0],["2021-05-05",83.61,87.62,83.34,86.02,2689900.0],["2021-05-06",85.13,85.9,83.39,84.76,2136400.0],["2021-05-07",85.88,88.19,84.78,85.16,1126700.0],["2021-05-10",84.19,84.68,81.58,82.14,1232800.0],["2021-05-11",79.15,83.39,77.51,82.39,1805500.0],["2021-05-12",80.66,81.89,78.63,79.69,1703900.0],["2021-05-13",81.01,81.6,75.08,76.07,2464400.0],["2021-05-14",77.33,78.6,76.34,77.35,4143400.0],["2021-05-17",76.58,77.06,74.42,75.71,2303100.0],["2021-05-18",76.46,78.63,76.28,76.72,1710500.0],["2021-05-19",75.14,75.17,72.5,75.01,2204500.0],["2021-05-20",75.44,77.48,75.44,76.11,1869000.0],["2021-05-21",75.09,75.74,73.64,73.85,2197200.0],["2021-05-24",74.63,74.77,72.91,73.99,1722200.0],["2021-05-25",74.45,75.55,73.51,74.77,2069600.0],["2021-05-26",74.88,77.0,74.68,76.32,1422500.0],["2021-05-27",76.3,77.68,75.28,77.04,1443500.0],["2021-05-28",76.71,77.74,76.48,76.91,910500.0],["2021-06-01",76.86,77.5,75.36,76.32,1332000.0],["2021-06-02",76.06,76.6,75.25,76.34,827500.0],["2021-06-03",75.82,76.1,73.63,73.83,1876500.0],["2021-06-04",74.43,74.76,72.41,72.78,1162500.0],["2021-06-07",72.5,74.94,71.66,74.61,1676100.0],["2021-06-08",75.04,75.88,74.27,75.34,1116100.0],["2021-06-09",75.95,76.33,74.53,74.54,604000.0],["2021-06-10",74.5,76.44,74.29,76.09,688700.0],["2021-06-11",76.41,76.88,75.86,76.75,1060800.0],["2021-06-14",77.09,79.05,77.0,77.92,879300.0],["2021-06-15",77.47,77.82,75.81,76.52,814500.0],["2021-06-16",76.26,77.98,75.61,76.81,1147900.0],["2021-06-17",76.42,79.48,76.42,78.52,1576100.0],["2021-06-18",78.85,80.62,78.64,79.99,1689200.0],["2021-06-21",79.44,81.27,78.61,80.04,1204600.0],["2021-06-22",80.04,81.12,79.61,81.09,1013100.0],["2021-06-23",81.2,82.23,81.09,81.43,790300.0],["2021-06-24",82.54,84.05,82.1,82.7,1120300.0],["2021-06-25",83.0,83.79,81.85,82.95,2148000.0],["2021-06-28",83.48,85.11,83.38,84.61,1220400.0],["2021-06-29",84.6,85.64,83.77,84.93,1247900.0],["2021-06-30",84.5,84.98,82.46,83.11,914300.0],["2021-07-01",83.0,84.09,81.69,83.3,882300.0],["2021-07-02",83.1,84.36,83.1,84.17,680400.0],["2021-07-06",84.3,86.5,84.3,86.26,1038900.0],["2021-07-07",87.08,87.85,85.41,85.47,1335900.0],["2021-07-08",83.49,84.81,81.43,84.29,909900.0],["2021-07-09",84.52,86.14,83.98,85.24,683600.0],["2021-07-12",85.24,86.17,83.4,84.51,619000.0],["2021-07-13",84.63,85.88,83.76,84.66,631600.0],["2021-07-14",85.09,85.6,81.26,81.43,825100.0],["2021-07-15",81.55,82.5,80.21,81.47,869200.0],["2021-07-16",81.67,82.96,81.09,81.58,900800.0],["2021-07-19",80.35,84.2,80.0,83.52,1027800.0],["2021-07-20",84.58,85.46,82.95,84.87,997100.0],["2021-07-21",84.52,85.74,83.88,85.56,638300.0],["2021-07-22",86.41,86.9,85.94,86.66,591400.0],["2021-07-23",86.37,88.24,86.28,88.06,886100.0],["2021-07-26",87.5,88.94,87.16,87.44,934500.0],["2021-07-27",87.83,88.51,83.12,86.01,800800.0],["2021-07-28",86.38,88.37,86.17,87.71,707200.0],["2021-07-29",88.17,90.5,87.49,89.9,1171100.0],["2021-07-30",89.14,90.29,88.26,88.63,982000.0],["2021-08-02",89.13,89.52,86.57,89.47,824200.0],["2021-08-03",89.56,89.83,87.96,88.46,882500.0],["2021-08-04",88.88,89.69,87.41,88.56,667700.0],["2021-08-05",88.8,88.8,86.75,87.18,886700.0],["2021-08-06",86.45,86.58,83.62,83.95,919100.0],["2021-08-09",83.86,83.86,79.43,79.78,2830200.0],["2021-08-10",81.54,85.71,80.66,85.0,3196500.0],["2021-08-11",85.03,85.03,81.27,83.16,2124600.0],["2021-08-12",82.64,82.98,81.0,82.4,1294300.0],["2021-08-13",82.4,83.66,81.94,83.25,774200.0],["2021-08-16",82.78,82.8,79.04,79.84,1643400.0],["2021-08-17",79.12,80.11,76.98,80.03,1188800.0],["2021-08-18",80.24,81.0,78.91,79.54,921500.0],["2021-08-19",78.36,79.05,76.98,77.44,1107200.0],["2021-08-20",77.5,78.94,77.5,78.86,575200.0],["2021-08-23",79.11,81.29,79.01,80.3,865400.0],["2021-08-24",80.33,81.2,79.83,80.93,776200.0],["2021-08-25",81.02,81.35,79.82,80.64,691800.0],["2021-08-26",80.82,82.25,79.95,80.71,875300.0],["2021-08-27",80.56,82.45,80.35,81.21,563400.0],["2021-08-30",81.77,83.21,81.29,83.16,916200.0],["2021-08-31",82.97,83.48,81.32,83.22,986400.0],["2021-09-01",82.94,84.65,82.69,83.33,1298800.0],["2021-09-02",83.73,85.49,83.0,84.23,784100.0],["2021-09-03",84.16,87.13,83.6,86.62,1453000.0],["2021-09-07",86.7,87.0,81.72,81.86,2035000.0],["2021-09-08",81.67,81.67,79.2,79.92,1432000.0],["2021-09-09",79.41,80.91,79.41,79.83,737100.0],["2021-09-10",80.14,80.62,78.48,78.54,862300.0],["2021-09-13",78.19,78.27,76.08,77.0,1354000.0],["2021-09-14",77.06,77.33,74.48,75.56,2070900.0],["2021-09-15",75.37,75.37,72.65,74.15,2962500.0],["2021-09-16",74.5,75.88,73.72,75.61,1686800.0],["2021-09-17",76.75,78.89,76.75,78.25,2469200.0],["2021-09-20",76.83,77.22,73.16,73.97,2497700.0],["2021-09-21",73.99,75.56,73.97,74.47,1189100.0],["2021-09-22",73.98,74.91,73.02,73.58,881800.0],["2021-09-23",73.59,74.59,73.05,73.75,899700.0],["2021-09-24",73.66,73.67,72.4,72.85,1033700.0],["2021-09-27",72.03,72.85,70.28,72.1,1435900.0],["2021-09-28",70.97,71.41,69.49,69.65,1396700.0],["2021-09-29",70.09,70.39,67.82,67.96,1397200.0],["2021-09-30",67.96,68.79,67.42,68.02,1539400.0],["2021-10-01",68.23,69.05,67.09,68.62,1461400.0],["2021-10-04",68.35,69.19,66.81,69.07,2172300.0],["2021-10-05",69.48,71.31,69.25,69.96,1071300.0],["2021-10-06",69.62,70.59,69.39,69.6,694600.0],["2021-10-07",68.5,68.89,66.27,66.42,2854400.0],["2021-10-08",66.55,66.6,62.34,63.67,3062000.0],["2021-10-11",63.11,64.19,62.21,62.28,2191900.0],["2021-10-12",62.46,63.86,62.18,62.6,1605700.0],["2021-10-13",63.47,65.22,63.03,63.5,2287500.0],["2021-10-14",63.95,64.45,61.93,62.08,2103300.0],["2021-10-15",62.08,62.83,60.57,61.28,2834100.0],["2021-10-18",61.37,63.57,61.36,62.34,1710700.0],["2021-10-19",62.86,65.09,62.38,62.8,2093300.0],["2021-10-20",63.39,63.43,61.3,61.53,2053900.0],["2021-10-21",61.57,62.94,61.25,61.42,1706000.0],["2021-10-22",60.93,61.55,59.69,59.86,1698600.0],["2021-10-25",59.93,60.43,58.78,58.78,2896400.0],["2021-10-26",59.29,59.84,58.31,59.03,2272400.0],["2021-10-27",59.03,60.14,57.71,58.28,1522400.0],["2021-10-28",58.1,59.07,57.25,58.09,1446900.0],["2021-10-29",58.35,59.7,57.72,59.44,1852300.0],["2021-11-01",59.59,63.12,59.59,62.76,7210100.0],["2021-11-02",39.34,39.34,31.97,32.12,77348500.0],["2021-11-03",32.07,34.88,32.0,34.08,22873400.0],["2021-11-04",34.25,34.34,31.09,31.63,16335000.0],["2021-11-05",31.64,32.17,30.59,30.64,9045200.0],["2021-11-08",30.84,31.45,30.37,30.78,9422800.0],["2021-11-09",30.7,30.72,29.65,30.05,6337800.0],["2021-11-10",29.89,30.96,29.39,30.15,5889000.0],["2021-11-11",30.2,30.54,29.35,29.64,4850500.0],["2021-11-12",29.68,29.75,29.21,29.42,3916600.0],["2021-11-15",29.35,29.49,28.91,29.31,4999200.0],["2021-11-16",29.29,29.73,28.97,29.69,4285200.0],["2021-11-17",29.66,30.28,28.56,28.6,6532500.0],["2021-11-18",28.4,28.42,26.71,27.06,6439600.0],["2021-11-19",27.02,27.44,26.3,26.53,4302900.0],["2021-11-22",26.5,26.5,25.5,25.54,4305400.0],["2021-11-23",25.54,26.03,24.86,25.02,5114300.0],["2021-11-24",24.79,25.82,24.25,25.25,4622800.0],["2021-11-26",25.74,26.38,24.9,24.99,3440400.0],["2021-11-29",25.6,26.81,25.3,25.7,5555000.0],["2021-11-30",26.1,27.86,26.05,27.85,9355200.0],["2021-12-01",28.11,29.43,27.35,27.44,9895900.0],["2021-12-02",28.09,29.04,27.74,28.95,6745100.0],["2021-12-03",28.89,28.89,27.78,28.56,5982900.0],["2021-12-06",28.66,29.93,27.79,29.43,6963100.0],["2021-12-07",29.59,30.17,28.13,28.19,6440100.0],["2021-12-08",28.22,28.93,27.9,28.71,7696000.0],["2021-12-09",28.47,29.22,27.9,28.0,3344400.0],["2021-12-10",27.91,28.53,27.25,27.57,2743600.0],["2021-12-13",27.72,28.34,27.09,27.92,3883000.0],["2021-12-14",27.5,28.49,27.31,27.47,4628400.0],["2021-12-15",27.2,28.1,26.72,27.89,2836800.0],["2021-12-16",28.23,28.39,27.37,27.69,3060200.0],["2021-12-17",27.45,29.66,26.96,29.46,5093300.0],["2021-12-20",29.18,30.68,28.85,29.66,5162100.0],["2021-12-21",29.44,30.69,29.44,30.4,2569600.0],["2021-12-22",30.3,31.41,30.12,30.36,3436500.0],["2021-12-23",30.35,30.77,29.7,30.55,2655400.0],["2021-12-27",30.26,30.92,30.14,30.28,2304800.0],["2021-12-28",30.26,30.32,29.33,29.39,2717200.0],["2021-12-29",29.39,29.54,28.81,29.28,2774100.0],["2021-12-30",29.29,30.66,29.16,30.52,2598000.0],["2021-12-31",30.33,31.31,30.33,30.7,3593600.0],["2022-01-03",30.81,31.32,30.09,31.12,2617000.0],["2022-01-04",30.59,31.08,29.27,29.66,5245900.0],["2022-01-05",30.12,30.98,28.75,28.99,4685800.0],["2022-01-06",28.91,30.6,28.82,29.49,3181600.0],["2022-01-07",29.41,30.58,29.27,29.55,2598000.0],["2022-01-10",29.12,29.42,27.87,29.28,3077400.0],["2022-01-11",29.37,30.45,29.3,29.59,4246500.0],["2022-01-12",29.78,30.3,28.87,29.03,5133900.0],["2022-01-13",30.6,30.69,29.09,29.19,4255500.0],["2022-01-14",29.02,29.64,28.43,28.94,2953400.0],["2022-01-18",28.8,29.06,27.38,27.51,3326700.0],["2022-01-19",27.61,28.41,27.28,27.79,3255100.0],["2022-01-20",28.06,28.56,26.75,26.84,5120600.0],["2022-01-21",26.44,27.13,25.78,26.21,4955500.0],["2022-01-24",25.6,26.68,24.99,26.65,7255700.0],["2022-01-25",26.2,26.9,25.15,25.23,4588300.0],["2022-01-26",25.84,26.24,24.36,24.36,4476000.0],["2022-01-27",24.37,25.07,23.89,24.13,2903600.0],["2022-01-28",24.17,24.42,23.23,24.37,4265700.0],["2022-01-31",24.62,26.51,24.5,26.47,4041400.0],["2022-02-01",26.72,27.22,26.01,27.21,3285000.0],["2022-02-02",27.64,27.64,25.93,26.05,2040600.0],["2022-02-03",25.55,25.89,24.86,24.92,2823900.0],["2022-02-04",25.06,26.47,24.72,26.31,3308500.0],["2022-02-07",26.34,27.68,26.26,27.27,9435100.0],["2022-02-08",28.87,31.9,27.75,31.63,21002000.0],["2022-02-09",31.09,33.1,30.83,33.01,7846000.0],["2022-02-10",32.32,32.97,31.34,31.6,4504000.0],["2022-02-11",31.73,32.3,30.4,30.73,2846300.0],["2022-02-14",30.45,31.44,30.25,30.44,2850300.0],["2022-02-15",30.87,31.4,30.59,30.77,2346400.0],["2022-02-16",30.3,30.49,29.55,29.92,2519800.0],["2022-02-17",29.74,29.8,28.81,28.92,1924900.0],["2022-02-18",28.99,29.23,28.15,28.29,1794900.0],["2022-02-22",27.86,28.75,27.58,28.03,2036900.0],["2022-02-23",28.8,29.97,28.58,29.12,3665300.0],["2022-02-24",27.87,30.85,27.81,30.69,4126000.0],["2022-02-25",30.5,31.02,29.62,31.01,3117700.0],["2022-02-28",30.7,31.6,30.48,31.27,2951400.0],["2022-03-01",31.05,32.23,30.97,31.34,2297700.0],["2022-03-02",31.11,32.09,30.84,31.87,2529000.0],["2022-03-03",31.83,32.17,30.5,30.63,2704900.0],["2022-03-04",30.62,31.26,30.35,30.74,2433300.0],["2022-03-07",30.94,31.32,30.08,30.26,3140500.0],["2022-03-08",30.1,31.08,30.0,30.25,2590900.0],["2022-03-09",30.56,31.93,30.06,30.92,2448200.0],["2022-03-10",30.46,31.14,29.91,30.64,2087700.0],["2022-03-11",30.86,30.88,29.83,30.07,2834400.0],["2022-03-14",29.81,31.22,29.59,30.18,2825500.0],["2022-03-15",30.27,31.08,30.0,30.81,2122500.0],["2022-03-16",31.37,31.88,30.83,31.82,2455400.0],["2022-03-17",31.91,32.9,31.59,32.88,2529000.0],["2022-03-18",32.74,33.8,32.39,33.73,3794500.0],["2022-03-21",33.6,34.16,32.95,33.62,2300500.0],["2022-03-22",33.55,34.57,33.55,34.32,1935600.0],["2022-03-23",33.77,35.09,33.43,34.21,1712000.0],["2022-03-24",34.25,35.75,34.21,35.74,2170600.0],["2022-03-25",35.8,35.8,34.9,35.41,1950600.0],["2022-03-28",35.46,36.52,35.15,35.82,1741900.0],["2022-03-29",36.34,36.83,35.77,36.43,2127400.0],["2022-03-30",35.96,36.4,35.74,36.04,1487700.0],["2022-03-31",36.17,36.68,36.0,36.28,1948800.0],["2022-04-01",36.56,37.07,36.31,36.52,1868300.0],["2022-04-04",36.74,37.18,36.31,37.03,1932700.0],["2022-04-05",37.11,37.64,36.15,36.21,1788000.0],["2022-04-06",35.68,36.14,34.73,35.57,2167800.0],["2022-04-07",35.45,36.3,34.8,35.26,1808200.0],["2022-04-08",34.95,35.67,34.8,35.2,1409200.0],["2022-04-11",34.69,36.03,34.45,35.29,1413300.0],["2022-04-12",33.21,34.83,32.08,32.32,4403000.0],["2022-04-13",32.28,33.21,32.13,32.5,2138700.0],["2022-04-14",32.68,32.94,31.89,32.36,1346800.0],["2022-04-18",32.16,32.47,31.47,31.51,2508200.0],["2022-04-19",31.44,32.65,31.44,32.18,1445200.0],["2022-04-20",32.06,32.09,29.63,29.66,3043500.0],["2022-04-21",30.22,30.58,27.89,27.99,2540400.0],["2022-04-22",27.88,28.26,26.55,26.74,2302900.0],["2022-04-25",26.47,27.37,26.19,27.32,2202200.0],["2022-04-26",26.9,27.11,25.54,25.9,2283900.0],["2022-04-27",25.89,26.93,25.15,25.25,2692300.0],["2022-04-28",25.49,26.05,24.81,25.7,1730700.0],["2022-04-29",25.55,26.46,24.62,24.74,2404500.0],["2022-05-02",24.61,25.45,24.06,24.98,6970100.0],["2022-05-03",15.73,18.18,15.66,17.42,50792400.0],["2022-05-04",17.6,20.5,17.4,20.39,22976400.0],["2022-05-05",20.09,21.08,18.89,19.51,8643600.0],["2022-05-06",19.68,19.89,18.38,18.65,5689200.0],["2022-05-09",18.33,18.74,17.43,17.5,4318200.0],["2022-05-10",17.82,18.08,16.64,17.73,4340000.0],["2022-05-11",17.97,18.15,16.26,16.46,4151000.0],["2022-05-12",16.25,18.14,16.17,17.7,4204900.0],["2022-05-13",17.77,18.26,17.58,18.2,3264000.0],["2022-05-16",18.29,20.41,17.3,18.73,8158000.0],["2022-05-17",18.8,19.4,18.59,19.25,3163200.0],["2022-05-18",18.84,19.13,18.18,18.51,2621900.0],["2022-05-19",18.48,19.65,18.32,19.24,3084800.0],["2022-05-20",19.47,19.53,18.16,18.6,2159800.0],["2022-05-23",18.61,18.7,17.91,18.42,2511800.0],["2022-05-24",18.39,18.39,17.56,17.98,2073600.0],["2022-05-25",17.96,18.45,17.88,18.17,2456800.0],["2022-05-26",18.37,18.78,18.23,18.63,2802200.0],["2022-05-27",18.83,19.37,18.75,19.34,1651900.0],["2022-05-31",19.38,19.69,19.07,19.46,2052200.0],["2022-06-01",19.39,19.65,18.59,18.74,2252300.0],["2022-06-02",18.78,20.49,18.57,20.42,2705000.0],["2022-06-03",21.47,21.85,20.52,21.14,4025300.0],["2022-06-06",21.47,21.79,20.72,20.89,2754300.0],["2022-06-07",20.6,20.94,20.21,20.47,2264500.0],["2022-06-08",20.62,21.19,20.34,20.55,1847800.0],["2022-06-09",20.29,20.42,19.7,19.74,1722100.0],["2022-06-10",19.28,19.33,18.78,18.95,1607900.0],["2022-06-13",18.06,18.53,17.13,17.29,2596900.0],["2022-06-14",17.32,17.75,17.06,17.53,2608200.0],["2022-06-15",17.71,18.95,17.71,18.59,2383800.0],["2022-06-16",17.91,17.93,16.72,17.02,2519100.0],["2022-06-17",17.31,19.16,17.31,19.15,3461200.0],["2022-06-21",19.12,19.56,18.43,18.45,3795900.0],["2022-06-22",18.27,18.89,18.23,18.49,3322800.0],["2022-06-23",18.56,19.25,18.44,19.17,2842500.0],["2022-06-24",19.24,20.01,19.15,19.39,15989600.0],["2022-06-27",19.45,19.76,18.72,19.43,2111500.0],["2022-06-28",19.52,19.79,18.33,18.35,2027800.0],["2022-06-29",17.81,18.32,17.68,18.28,1806700.0],["2022-06-30",18.05,18.85,17.52,18.78,2884300.0],["2022-07-01",19.0,19.56,18.78,19.15,3005900.0],["2022-07-05",18.71,19.2,17.98,19.18,2374400.0],["2022-07-06",19.29,19.39,18.54,18.86,1599000.0],["2022-07-07",18.96,19.25,18.44,18.94,3213000.0],["2022-07-08",18.73,19.47,18.5,19.37,2674100.0],["2022-07-11",19.2,19.31,17.43,17.57,2169600.0],["2022-07-12",17.61,18.45,17.61,18.38,1958000.0],["2022-07-13",17.92,18.68,17.72,18.54,1375400.0],["2022-07-14",18.52,18.61,17.81,18.36,1183600.0],["2022-07-15",18.74,19.43,18.55,19.42,1550100.0],["2022-07-18",19.5,20.31,19.49,19.75,2129300.0],["2022-07-19",19.5,19.93,19.27,19.58,2182100.0],["2022-07-20",19.75,20.41,19.6,20.34,1999200.0],["2022-07-21",20.12,21.11,19.96,21.11,1663400.0],["2022-07-22",21.06,21.09,20.3,20.47,1216200.0],["2022-07-25",20.5,20.58,19.85,20.39,1355000.0],["2022-07-26",20.19,20.39,19.71,19.73,1052200.0],["2022-07-27",20.19,21.0,19.93,20.9,2460200.0],["2022-07-28",20.34,21.09,20.03,21.05,1214300.0],["2022-07-29",21.12,21.37,20.61,21.3,1254200.0],["2022-08-01",21.5,21.68,20.87,21.14,2490300.0],["2022-08-02",20.9,21.76,20.9,21.38,1524500.0],["2022-08-03",21.54,22.2,20.83,22.15,2287700.0],["2022-08-04",22.13,22.19,21.28,21.63,2115000.0],["2022-08-05",23.48,23.86,22.69,23.59,2901900.0],["2022-08-08",23.69,23.92,22.44,22.44,2376300.0],["2022-08-09",22.14,22.41,21.37,21.56,1340100.0],["2022-08-10",22.14,22.94,22.09,22.94,1274700.0],["2022-08-11",23.07,23.39,22.06,22.09,1189300.0],["2022-08-12",22.29,22.7,22.18,22.6,852600.0],["2022-08-15",22.42,22.85,22.23,22.55,1257100.0],["2022-08-16",22.31,22.42,21.76,21.95,1244300.0],["2022-08-17",21.47,21.75,20.72,20.77,2409700.0],["2022-08-18",20.68,21.21,20.37,21.18,1601800.0],["2022-08-19",20.83,21.27,20.38,21.15,1874600.0],["2022-08-22",20.76,20.85,19.57,19.64,1605600.0],["2022-08-23",19.7,20.07,19.59,19.66,1331000.0],["2022-08-24",19.73,20.6,19.6,20.24,1621400.0],["2022-08-25",20.48,20.58,19.81,20.37,1051100.0],["2022-08-26",20.49,20.55,19.15,19.34,1140300.0],["2022-08-29",19.09,19.93,19.08,19.71,1588600.0],["2022-08-30",20.0,20.19,19.07,19.07,1474200.0],["2022-08-31",19.46,20.08,19.32,19.68,1741400.0],["2022-09-01",19.4,19.97,19.35,19.95,1805400.0],["2022-09-02",20.23,20.64,19.74,20.64,2046900.0],["2022-09-06",20.71,20.8,20.25,20.34,1422100.0],["2022-09-07",20.43,21.46,20.34,21.45,1462500.0],["2022-09-08",21.95,22.72,21.72,22.72,1753700.0],["2022-09-09",22.87,23.47,22.86,23.07,1339500.0],["2022-09-12",23.04,23.37,22.58,23.12,1468700.0],["2022-09-13",22.09,22.53,21.55,21.62,1885100.0],["2022-09-14",21.57,21.94,21.23,21.94,1104600.0],["2022-09-15",21.74,22.97,21.74,22.93,1911300.0],["2022-09-16",22.54,22.57,20.98,21.13,2214800.0],["2022-09-19",21.04,21.86,20.89,21.86,1629900.0],["2022-09-20",21.45,21.66,20.9,21.09,1082000.0],["2022-09-21",21.14,21.14,19.92,20.03,1313900.0],["2022-09-22",19.94,20.05,19.31,19.32,1798500.0],["2022-09-23",18.99,19.25,18.68,18.95,1600200.0],["2022-09-26",19.95,21.12,19.92,20.67,2615800.0],["2022-09-27",21.02,21.28,20.24,20.51,1380300.0],["2022-09-28",20.7,22.76,20.59,22.68,2334900.0],["2022-09-29",22.24,22.53,21.4,21.63,2067800.0],["2022-09-30",21.44,21.96,21.07,21.07,1336400.0],["2022-10-03",21.23,21.47,20.73,21.2,1100100.0],["2022-10-04",21.77,22.42,21.66,21.88,1209400.0],["2022-10-05",21.42,21.76,20.62,21.48,1205500.0],["2022-10-06",21.52,22.07,21.47,22.04,927000.0],["2022-10-07",21.66,21.85,21.0,21.1,1103400.0],["2022-10-10",21.14,21.47,20.67,21.24,912600.0],["2022-10-11",21.01,21.24,19.99,20.92,1092200.0],["2022-10-12",21.01,21.81,20.44,21.56,1155800.0],["2022-10-13",20.54,22.0,20.42,21.75,1281100.0],["2022-10-14",22.07,22.2,19.93,20.02,1976300.0],["2022-10-17",20.63,21.78,20.59,21.76,1581700.0],["2022-10-18",22.37,22.79,21.47,21.87,1428900.0],["2022-10-19",21.73,22.09,21.0,21.11,1175800.0],["2022-10-20",21.07,22.08,21.05,21.32,1285300.0],["2022-10-21",21.34,21.85,20.78,21.5,871800.0],["2022-10-24",21.49,21.5,20.19,21.0,1100200.0],["2022-10-25",21.14,22.27,21.14,22.19,1178900.0],["2022-10-26",21.94,22.49,21.67,21.7,800800.0],["2022-10-27",21.76,22.5,21.66,22.06,1361600.0],["2022-10-28",21.98,22.89,21.95,22.81,1196800.0],["2022-10-31",22.51,22.64,21.57,21.57,2056600.0],["2022-11-01",21.97,22.33,21.07,21.11,2484900.0],["2022-11-02",26.63,27.83,25.1,25.75,10863000.0],["2022-11-03",25.64,26.55,25.5,25.55,3095600.0],["2022-11-04",26.14,26.25,25.27,25.89,1746900.0],["2022-11-07",26.1,26.39,25.25,25.75,1428000.0],["2022-11-08",25.99,26.34,25.64,26.28,1419100.0],["2022-11-09",26.05,27.36,25.92,27.23,2234300.0],["2022-11-10",28.0,28.73,27.87,28.49,1917300.0],["2022-11-11",28.7,29.07,28.2,28.21,1338800.0],["2022-11-14",28.12,28.29,26.93,26.96,1440300.0],["2022-11-15",27.73,28.96,27.73,28.9,1683200.0],["2022-11-16",28.68,29.17,28.26,28.52,1513000.0],["2022-11-17",27.9,28.85,27.58,28.76,1093400.0],["2022-11-18",29.33,29.33,27.74,28.29,1359900.0],["2022-11-21",28.04,28.68,27.83,28.61,1000900.0],["2022-11-22",28.5,28.56,27.85,28.33,925000.0],["2022-11-23",28.46,28.7,27.98,28.56,903100.0],["2022-11-25",28.44,28.94,28.35,28.56,375200.0],["2022-11-28",28.34,28.81,28.05,28.41,1091000.0],["2022-11-29",28.58,28.72,27.91,28.11,915300.0],["2022-11-30",28.73,29.9,28.22,29.84,2043500.0],["2022-12-01",29.81,29.95,29.12,29.59,1333100.0],["2022-12-02",29.03,30.05,28.81,29.69,1074700.0],["2022-12-05",29.55,29.75,28.51,28.59,995400.0],["2022-12-06",28.43,28.84,27.7,28.19,1716600.0],["2022-12-07",27.77,28.0,27.45,27.59,893000.0],["2022-12-08",27.94,28.61,27.81,28.08,788300.0],["2022-12-09",27.9,28.07,27.16,27.19,761600.0],["2022-12-12",26.96,27.66,26.37,27.65,1010500.0],["2022-12-13",28.63,28.74,27.69,27.95,1510900.0],["2022-12-14",28.12,28.99,28.02,28.73,1364500.0],["2022-12-15",28.53,28.89,27.53,27.62,1443800.0],["2022-12-16",27.44,27.91,27.17,27.72,1815500.0],["2022-12-19",27.65,28.22,27.13,27.27,1116500.0],["2022-12-20",27.09,27.48,26.59,26.76,1022900.0],["2022-12-21",27.03,27.31,26.64,26.87,905900.0],["2022-12-22",26.68,26.72,25.7,26.06,1622900.0],["2022-12-23",25.99,26.18,25.5,26.0,776600.0],["2022-12-27",25.89,25.89,25.31,25.41,817100.0],["2022-12-28",25.46,25.83,25.21,25.26,1075600.0],["2022-12-29",25.44,25.76,25.27,25.53,906300.0],["2022-12-30",25.19,25.45,25.04,25.27,660600.0],["2023-01-03",25.73,25.73,25.08,25.41,1332600.0],["2023-01-04",25.71,25.97,25.09,25.46,1276900.0],["2023-01-05",25.54,26.67,25.31,26.45,1775800.0],["2023-01-06",26.34,26.45,25.46,25.68,1050700.0],["2023-01-09",26.03,26.51,24.89,25.04,2336500.0],["2023-01-10",25.06,26.09,24.45,25.7,1778600.0],["2023-01-11",25.54,25.92,24.32,24.53,2018200.0],["2023-01-12",24.6,24.75,23.77,24.3,2021300.0],["2023-01-13",24.02,24.64,23.94,24.62,1859500.0],["2023-01-17",24.61,24.81,24.29,24.44,1240900.0],["2023-01-18",21.98,23.19,20.06,20.38,9055400.0],["2023-01-19",21.03,21.39,20.45,20.58,4534700.0],["2023-01-20",20.82,20.92,20.26,20.56,2776300.0],["2023-01-23",20.62,21.27,19.94,20.99,3125400.0],["2023-01-24",21.0,21.14,20.63,20.63,1466700.0],["2023-01-25",20.3,20.58,19.77,19.8,2943200.0],["2023-01-26",20.06,20.41,19.99,20.31,2870400.0],["2023-01-27",20.24,20.75,20.19,20.59,1794000.0],["2023-01-30",20.19,21.58,20.19,21.13,2492500.0],["2023-01-31",21.13,21.62,20.73,20.76,2073500.0],["2023-02-01",20.84,21.17,20.16,20.95,2642000.0],["2023-02-02",21.09,21.6,20.78,20.89,2442100.0],["2023-02-03",20.55,22.02,20.51,21.34,3094300.0],["2023-02-06",21.0,21.42,20.7,21.03,6480100.0],["2023-02-07",16.47,17.58,16.12,17.43,20721500.0],["2023-02-08",17.51,18.13,17.51,17.57,4910300.0],["2023-02-09",17.78,18.06,17.06,17.1,2431400.0],["2023-02-10",17.0,17.4,16.82,16.95,2505200.0],["2023-02-13",16.92,17.11,16.71,16.85,2414400.0],["2023-02-14",16.89,17.13,16.69,16.95,1629200.0],["2023-02-15",16.76,17.26,16.67,17.19,1755100.0],["2023-02-16",16.88,16.99,16.62,16.64,2275300.0],["2023-02-17",16.83,16.83,16.22,16.36,2359100.0],["2023-02-21",16.23,16.23,15.64,15.66,2869000.0],["2023-02-22",15.66,15.94,15.55,15.73,1992900.0],["2023-02-23",15.98,16.0,15.63,15.79,2810600.0],["2023-02-24",16.32,16.35,15.74,15.99,3386800.0],["2023-02-27",16.04,16.3,15.73,15.81,3709900.0],["2023-02-28",15.8,16.01,15.8,15.89,3774000.0],["2023-03-01",15.96,16.05,15.46,15.51,2954500.0],["2023-03-02",15.34,16.08,15.3,16.04,2355600.0],["2023-03-03",16.11,16.63,16.1,16.6,2844500.0],["2023-03-06",16.57,17.31,16.57,16.87,3651200.0],["2023-03-07",16.88,17.17,16.7,17.08,2420000.0],["2023-03-08",16.93,17.03,16.38,16.56,2107900.0],["2023-03-09",16.53,16.68,16.08,16.15,2260700.0],["2023-03-10",16.06,16.15,15.76,15.89,1806000.0],["2023-03-13",15.65,15.9,15.52,15.55,2173300.0],["2023-03-14",15.89,16.02,15.72,16.0,1997600.0],["2023-03-15",15.84,16.27,15.79,16.13,1989600.0],["2023-03-16",16.07,16.49,15.82,16.44,2169300.0],["2023-03-17",16.46,16.65,16.18,16.28,3428500.0],["2023-03-20",16.06,16.2,15.7,15.86,2194500.0],["2023-03-21",16.01,16.07,15.81,15.97,2732900.0],["2023-03-22",15.95,16.01,15.48,15.49,3612300.0],["2023-03-23",15.59,15.78,15.35,15.43,2486100.0],["2023-03-24",15.28,15.69,15.25,15.68,2173400.0],["2023-03-27",15.87,16.01,15.68,15.89,2307200.0],["2023-03-28",15.87,16.15,15.78,16.1,3159900.0],["2023-03-29",16.3,16.35,16.09,16.17,2814700.0],["2023-03-30",16.34,16.39,16.07,16.24,1725400.0],["2023-03-31",16.32,16.45,16.03,16.3,4326600.0],["2023-04-03",16.3,16.39,16.01,16.19,2513700.0],["2023-04-04",16.28,16.42,15.86,16.41,1988500.0],["2023-04-05",16.3,16.32,15.91,16.17,2447900.0],["2023-04-06",16.23,16.3,16.01,16.23,1878500.0],["2023-04-10",16.07,16.38,15.99,16.37,2617500.0],["2023-04-11",16.48,17.14,16.47,17.03,3044100.0],["2023-04-12",17.11,17.15,16.71,16.77,2914700.0],["2023-04-13",17.07,18.3,17.06,17.99,5061400.0],["2023-04-14",17.8,18.33,17.71,18.28,3361300.0],["2023-04-17",18.28,18.64,17.93,17.94,3338500.0],["2023-04-18",17.94,17.95,17.28,17.3,3682700.0],["2023-04-19",17.4,17.69,17.31,17.63,2095300.0],["2023-04-20",18.4,18.77,18.28,18.6,3169500.0],["2023-04-21",18.47,18.64,18.26,18.48,3305900.0],["2023-04-24",18.48,18.65,18.31,18.44,1704100.0],["2023-04-25",18.23,18.43,18.05,18.06,2340100.0],["2023-04-26",18.13,18.5,18.06,18.34,1661400.0],["2023-04-27",18.49,18.71,18.12,18.13,3225200.0],["2023-04-28",18.24,18.4,17.91,17.98,3642500.0],["2023-05-01",17.87,17.92,17.42,17.6,9201700.0],["2023-05-02",9.25,9.85,8.72,9.08,50376200.0],["2023-05-03",9.62,11.07,9.3,10.17,33676900.0],["2023-05-04",10.05,10.23,9.29,9.44,9858400.0],["2023-05-05",9.51,10.37,9.47,10.14,8728100.0],["2023-05-08",10.13,10.43,9.94,10.1,5914600.0],["2023-05-09",9.96,10.06,9.75,9.98,3799000.0],["2023-05-10",10.11,10.19,9.74,9.8,4796100.0],["2023-05-11",9.69,9.72,9.44,9.47,3716400.0],["2023-05-12",9.81,9.94,9.61,9.71,3424200.0],["2023-05-15",9.67,9.8,9.59,9.66,4503700.0],["2023-05-16",9.65,9.71,9.2,9.22,3328300.0],["2023-05-17",9.26,9.34,9.12,9.15,3221000.0],["2023-05-18",9.12,9.56,9.09,9.43,3717600.0],["2023-05-19",9.4,9.43,9.2,9.22,2005200.0],["2023-05-22",9.27,9.51,9.15,9.45,2853200.0],["2023-05-23",9.46,9.76,9.35,9.47,3761800.0],["2023-05-24",9.38,9.71,9.33,9.69,2600700.0],["2023-05-25",9.56,9.56,9.23,9.32,2490600.0],["2023-05-26",9.33,9.41,9.16,9.2,2606300.0],["2023-05-30",9.28,9.39,8.98,9.11,3341700.0],["2023-05-31",9.08,9.24,8.82,8.98,3298000.0],["2023-06-01",9.03,9.15,8.72,9.02,3902600.0],["2023-06-02",9.21,9.61,9.18,9.61,4859600.0],["2023-06-05",9.54,9.67,9.47,9.48,2843500.0],["2023-06-06",9.41,10.14,9.38,10.07,3863100.0],["2023-06-07",9.9,10.2,9.88,10.14,3354600.0],["2023-06-08",10.21,10.44,10.02,10.36,3686700.0],["2023-06-09",10.39,10.56,10.36,10.5,3170400.0],["2023-06-12",10.55,10.94,10.42,10.93,3520400.0],["2023-06-13",11.0,11.03,10.55,10.61,3218400.0],["2023-06-14",10.63,10.95,10.03,10.19,3066000.0],["2023-06-15",10.13,10.25,10.03,10.22,2279100.0],["2023-06-16",10.22,10.22,9.78,9.8,3964200.0],["2023-06-20",9.86,9.86,9.49,9.62,2379700.0],["2023-06-21",9.54,9.65,9.31,9.52,2482200.0],["2023-06-22",9.48,9.48,9.19,9.24,2803100.0],["2023-06-23",9.12,9.21,8.85,8.87,5017900.0],["2023-06-26",8.9,9.05,8.72,8.74,3552800.0],["2023-06-27",8.82,8.84,8.6,8.7,2910000.0],["2023-06-28",8.7,8.89,8.55,8.83,3392200.0],["2023-06-29",8.79,9.04,8.78,8.83,2488100.0],["2023-06-30",8.91,8.96,8.78,8.88,2429300.0],["2023-07-03",8.89,9.44,8.89,9.42,1891800.0],["2023-07-05",9.31,9.38,8.94,8.97,3361000.0],["2023-07-06",8.87,8.87,8.59,8.66,3043900.0],["2023-07-07",8.83,9.1,8.81,8.99,2941500.0],["2023-07-10",8.94,9.22,8.88,8.9,3016700.0],["2023-07-11",8.97,9.28,8.97,9.17,2755700.0],["2023-07-12",9.37,9.4,9.09,9.39,2548900.0],["2023-07-13",9.37,9.53,9.28,9.48,3270700.0],["2023-07-14",9.41,9.48,9.16,9.18,1819400.0],["2023-07-17",9.17,9.27,9.01,9.12,2388300.0],["2023-07-18",9.18,9.37,9.05,9.36,2055800.0],["2023-07-19",9.48,9.86,9.42,9.59,2812100.0],["2023-07-20",9.58,9.8,9.5,9.58,2140000.0],["2023-07-21",9.7,9.78,9.3,9.6,2322100.0],["2023-07-24",9.58,9.98,9.55,9.87,2346200.0],["2023-07-25",9.62,10.15,9.62,10.09,2178500.0],["2023-07-26",10.09,10.29,9.97,10.1,2006600.0],["2023-07-27",10.19,10.31,9.86,9.89,1856400.0],["2023-07-28",10.1,10.19,9.97,10.19,1507600.0],["2023-07-31",10.24,10.39,10.1,10.13,2028600.0],["2023-08-01",10.1,10.65,9.91,10.34,2948900.0],["2023-08-02",10.12,10.21,9.88,10.16,2803300.0],["2023-08-03",10.13,10.58,10.04,10.44,2203600.0],["2023-08-04",10.5,10.76,10.45,10.49,2135400.0],["2023-08-07",10.5,10.63,10.0,10.03,7175900.0],["2023-08-08",13.1,13.11,10.38,10.46,21253800.0],["2023-08-09",10.32,10.77,9.93,10.13,6444800.0],["2023-08-10",10.19,10.47,10.15,10.29,3243300.0],["2023-08-11",10.14,10.26,9.97,10.15,2182000.0],["2023-08-14",10.02,10.17,9.88,10.15,2746200.0],["2023-08-15",10.05,10.17,9.79,9.8,2117500.0],["2023-08-16",9.75,9.83,9.52,9.53,2228600.0],["2023-08-17",10.3,10.79,10.03,10.61,5865600.0],["2023-08-18",10.4,10.62,9.99,10.0,2772400.0],["2023-08-21",9.98,10.08,9.86,10.05,2136000.0],["2023-08-22",10.02,10.09,9.74,9.74,1225700.0],["2023-08-23",9.71,9.93,9.6,9.9,2200300.0],["2023-08-24",9.8,9.86,9.45,9.59,1991200.0],["2023-08-25",9.64,9.66,9.41,9.57,1296000.0],["2023-08-28",9.64,10.07,9.64,9.97,2251300.0],["2023-08-29",9.94,10.03,9.79,9.9,2282700.0],["2023-08-30",9.93,10.12,9.83,10.08,2403000.0],["2023-08-31",10.04,10.35,10.01,10.21,2213100.0],["2023-09-01",10.37,10.79,10.37,10.64,1936200.0],["2023-09-05",10.52,10.67,10.36,10.48,1745800.0],["2023-09-06",10.49,10.51,10.04,10.22,1852200.0],["2023-09-07",10.06,10.2,10.02,10.15,1517100.0],["2023-09-08",10.23,10.28,10.1,10.19,936900.0],["2023-09-11",10.29,10.4,10.2,10.4,1563900.0],["2023-09-12",10.36,10.42,10.06,10.06,1235400.0],["2023-09-13",10.12,10.12,9.9,9.93,1419400.0],["2023-09-14",10.05,10.14,9.98,10.02,1487700.0],["2023-09-15",10.02,10.02,9.81,9.82,2138700.0],["2023-09-18",9.8,9.89,9.7,9.75,1238300.0],["2023-09-19",9.71,9.83,9.49,9.5,1605200.0],["2023-09-20",9.3,9.57,9.11,9.45,2159100.0],["2023-09-21",9.35,9.4,8.96,8.97,1795300.0],["2023-09-22",9.05,9.11,8.82,8.94,1764100.0],["2023-09-25",8.8,9.04,8.8,8.97,1754500.0],["2023-09-26",8.84,8.98,8.82,8.84,4722400.0],["2023-09-27",8.85,8.97,8.65,8.73,2018100.0],["2023-09-28",8.74,9.0,8.66,8.94,1978300.0],["2023-09-29",9.01,9.18,8.88,8.92,2621600.0],["2023-10-02",8.94,9.03,8.65,8.75,1603000.0],["2023-10-03",8.66,8.73,8.52,8.67,1659000.0],["2023-10-04",8.7,8.7,8.3,8.47,1762700.0],["2023-10-05",8.46,8.56,8.29,8.41,1248900.0],["2023-10-06",8.3,8.43,8.27,8.36,1518200.0],["2023-10-09",8.25,8.37,8.14,8.29,1100900.0],["2023-10-10",8.35,8.72,8.32,8.68,1835900.0],["2023-10-11",8.7,8.78,8.39,8.45,2366100.0],["2023-10-12",8.52,8.52,8.08,8.2,2021600.0],["2023-10-13",8.15,8.28,8.13,8.26,1575400.0],["2023-10-16",8.35,8.55,8.28,8.49,1331500.0],["2023-10-17",8.42,8.7,8.42,8.44,1104200.0],["2023-10-18",8.32,8.45,8.26,8.42,1173500.0],["2023-10-19",8.36,8.48,8.23,8.24,1200100.0],["2023-10-20",8.23,8.49,8.15,8.39,1911500.0],["2023-10-23",8.25,8.48,8.13,8.32,1396300.0],["2023-10-24",8.44,8.6,8.17,8.28,1565000.0],["2023-10-25",8.2,8.36,8.11,8.34,1794700.0],["2023-10-26",8.36,8.57,8.24,8.48,2709500.0],["2023-10-27",8.62,8.75,8.45,8.48,3047800.0],["2023-10-30",8.59,8.94,8.59,8.87,4625000.0],["2023-10-31",8.58,8.65,7.32,7.53,9726900.0],["2023-11-01",7.62,7.79,7.37,7.5,6598700.0],["2023-11-02",7.69,7.99,7.62,7.99,4121300.0],["2023-11-03",8.17,8.58,8.16,8.35,2355700.0],["2023-11-06",8.32,8.37,7.91,8.02,1668800.0],["2023-11-07",8.0,8.68,7.99,8.62,2390400.0],["2023-11-08",8.53,8.98,8.47,8.91,2179000.0],["2023-11-09",8.98,9.15,8.58,8.6,1875500.0],["2023-11-10",8.63,8.67,8.35,8.44,2325500.0],["2023-11-13",8.4,8.54,8.32,8.52,1322500.0],["2023-11-14",8.82,8.99,8.71,8.89,2182900.0],["2023-11-15",9.39,10.73,9.29,10.49,7191700.0],["2023-11-16",10.3,10.49,10.01,10.36,4749000.0],["2023-11-17",10.46,10.47,10.15,10.46,2342900.0],["2023-11-20",9.56,9.96,9.08,9.81,5683200.0],["2023-11-21",9.79,10.13,9.69,10.13,3950400.0],["2023-11-22",10.3,10.47,10.21,10.33,2029400.0],["2023-11-24",10.21,10.35,10.04,10.15,706600.0],["2023-11-27",10.02,10.19,9.95,10.01,1659800.0],["2023-11-28",10.03,10.36,9.88,10.28,2322000.0],["2023-11-29",10.3,10.49,10.18,10.2,2099900.0],["2023-11-30",10.2,10.2,9.85,9.93,2769700.0],["2023-12-01",9.9,10.26,9.87,10.23,2014600.0],["2023-12-04",10.15,10.44,10.04,10.27,1775000.0],["2023-12-05",10.11,10.38,10.0,10.0,1976200.0],["2023-12-06",10.2,10.64,10.14,10.51,1663600.0],["2023-12-07",10.5,10.91,10.45,10.85,2039700.0],["2023-12-08",10.8,11.02,10.66,10.68,1623200.0],["2023-12-11",10.63,10.81,10.56,10.67,1705200.0],["2023-12-12",10.66,10.75,10.51,10.55,2111200.0],["2023-12-13",10.58,11.02,10.39,10.98,2368700.0],["2023-12-14",11.19,11.35,10.77,11.07,4563000.0],["2023-12-15",11.08,11.17,10.59,10.67,3328100.0],["2023-12-18",10.48,11.37,10.17,11.03,2392500.0],["2023-12-19",11.1,11.39,11.05,11.14,2173700.0],["2023-12-20",11.12,11.27,10.94,11.0,2935000.0],["2023-12-21",11.22,11.35,10.99,11.17,1896100.0],["2023-12-22",11.18,11.19,10.99,11.06,1386800.0],["2023-12-26",11.06,11.23,11.01,11.12,1100200.0],["2023-12-27",11.21,11.3,11.14,11.29,1546600.0],["2023-12-28",11.22,11.48,11.21,11.41,2207400.0],["2023-12-29",11.38,11.46,11.23,11.36,1694000.0],["2024-01-02",11.24,11.47,11.06,11.23,1991600.0],["2024-01-03",11.21,11.32,10.97,11.07,3225700.0],["2024-01-04",11.1,11.11,10.47,10.68,4841400.0],["2024-01-05",10.64,10.96,10.48,10.78,2321100.0],["2024-01-08",10.76,11.08,10.66,10.87,2062900.0],["2024-01-09",10.73,11.09,10.48,10.99,3236900.0],["2024-01-10",11.01,11.07,10.67,10.8,1757300.0],["2024-01-11",10.74,10.89,10.61,10.87,1518400.0],["2024-01-12",11.0,11.12,10.85,11.1,1429700.0],["2024-01-16",11.02,11.25,10.87,10.87,2404600.0],["2024-01-17",10.61,10.86,10.3,10.75,2261200.0],["2024-01-18",10.78,10.8,10.01,10.06,3403300.0],["2024-01-19",8.9,9.85,8.9,9.84,4296800.0],["2024-01-22",9.77,10.23,9.75,10.0,2896500.0],["2024-01-23",10.1,10.27,10.01,10.01,2063000.0],["2024-01-24",10.1,10.21,9.84,9.98,1837900.0],["2024-01-25",10.05,10.22,10.01,10.14,2544300.0],["2024-01-26",10.19,10.5,10.19,10.33,1951200.0],["2024-01-29",10.28,10.32,9.88,10.16,3317100.0],["2024-01-30",10.14,10.18,9.75,9.78,2124700.0],["2024-01-31",9.78,10.29,9.75,9.85,2797300.0],["2024-02-01",9.92,10.13,9.83,9.85,1790300.0],["2024-02-02",9.75,9.84,9.53,9.57,4077900.0],["2024-02-05",9.54,9.54,9.15,9.3,7025400.0],["2024-02-06",8.55,9.75,8.55,8.73,10543600.0],["2024-02-07",8.76,8.82,8.39,8.6,4796000.0],["2024-02-08",8.6,8.7,8.47,8.6,2527200.0],["2024-02-09",8.6,8.96,8.52,8.73,2927700.0],["2024-02-12",8.73,8.96,8.73,8.83,2509300.0],["2024-02-13",8.56,8.82,8.47,8.69,4994500.0],["2024-02-14",8.82,9.08,8.74,9.05,3451600.0],["2024-02-15",9.08,9.34,9.07,9.31,3319900.0],["2024-02-16",9.23,9.32,8.99,9.09,2817900.0],["2024-02-20",9.06,9.11,8.74,8.74,2864900.0],["2024-02-21",8.7,8.81,8.56,8.72,3810300.0],["2024-02-22",8.74,8.9,8.68,8.76,4023200.0],["2024-02-23",8.74,8.99,8.71,8.92,2307800.0],["2024-02-26",8.84,8.95,8.68,8.71,3870200.0],["2024-02-27",8.79,9.02,8.77,8.84,1833800.0],["2024-02-28",8.74,8.83,8.51,8.55,3274500.0],["2024-02-29",8.7,8.99,8.69,8.94,2386100.0],["2024-03-01",8.93,9.14,8.91,9.04,2816800.0],["2024-03-04",9.03,9.14,8.76,8.86,1905500.0],["2024-03-05",8.75,8.76,8.2,8.24,3484200.0],["2024-03-06",8.29,8.31,7.86,7.95,2961600.0],["2024-03-07",7.98,8.28,7.95,8.24,2244200.0],["2024-03-08",8.26,8.37,8.09,8.18,1658800.0],["2024-03-11",8.34,8.41,8.18,8.2,1872900.0],["2024-03-12",8.23,8.23,7.96,8.02,1478700.0],["2024-03-13",7.96,8.15,7.95,8.03,1799600.0],["2024-03-14",7.97,8.04,7.72,7.87,2830900.0],["2024-03-15",7.8,8.0,7.8,7.97,2855300.0],["2024-03-18",7.93,7.97,7.74,7.83,2483100.0],["2024-03-19",7.77,7.89,7.71,7.83,1979300.0],["2024-03-20",7.75,8.05,7.72,8.0,1485200.0],["2024-03-21",8.05,8.15,7.95,8.02,1896600.0],["2024-03-22",8.04,8.12,7.7,7.81,1239000.0],["2024-03-25",7.69,7.8,7.43,7.49,2634300.0],["2024-03-26",7.59,7.65,7.37,7.37,2127100.0],["2024-03-27",7.37,7.6,7.3,7.58,2581000.0],["2024-03-28",7.59,7.69,7.48,7.57,1319500.0],["2024-04-01",7.63,7.75,7.21,7.22,2538300.0],["2024-04-02",7.12,7.21,7.06,7.13,2027300.0],["2024-04-03",7.1,7.23,7.08,7.19,1489600.0],["2024-04-04",7.29,7.41,7.04,7.06,1270600.0],["2024-04-05",7.01,7.16,6.98,7.13,2089100.0],["2024-04-08",7.18,7.32,7.18,7.22,1295200.0],["2024-04-09",7.25,7.59,7.22,7.59,2383200.0],["2024-04-10",7.37,7.53,7.31,7.5,2394500.0],["2024-04-11",7.54,7.68,7.29,7.45,1929600.0],["2024-04-12",7.38,7.42,7.1,7.15,1489200.0],["2024-04-15",7.13,7.22,6.75,6.87,2173800.0],["2024-04-16",6.8,6.88,6.63,6.81,1978200.0],["2024-04-17",6.84,6.92,6.74,6.9,3411100.0],["2024-04-18",6.93,7.2,6.92,7.03,2076200.0],["2024-04-19",6.92,7.26,6.92,7.09,2227900.0],["2024-04-22",7.11,7.18,6.82,6.82,1470400.0],["2024-04-23",6.8,6.98,6.7,6.83,1902900.0],["2024-04-24",6.79,6.91,6.63,6.81,2097900.0],["2024-04-25",6.75,6.9,6.7,6.88,1511200.0],["2024-04-26",6.96,7.18,6.96,7.1,1957900.0],["2024-04-29",7.06,7.22,6.84,7.17,4952500.0],["2024-04-30",6.22,6.23,5.11,5.17,18726000.0],["2024-05-01",5.15,5.47,4.96,5.38,7543100.0],["2024-05-02",5.45,5.49,5.07,5.21,4370200.0],["2024-05-03",5.36,5.39,5.12,5.24,4176700.0],["2024-05-06",5.27,5.33,5.15,5.16,2523900.0],["2024-05-07",5.14,5.22,5.06,5.06,2867100.0],["2024-05-08",5.01,5.18,4.96,4.96,3521300.0],["2024-05-09",4.97,5.03,4.87,4.93,3246400.0],["2024-05-10",4.92,4.95,4.67,4.68,3345800.0],["2024-05-13",4.74,4.84,4.51,4.57,4859400.0],["2024-05-14",4.63,4.8,4.61,4.68,4275700.0],["2024-05-15",4.74,4.84,4.47,4.61,4450500.0],["2024-05-16",4.6,4.67,4.51,4.6,2933300.0],["2024-05-17",4.56,4.56,4.37,4.38,4114600.0],["2024-05-20",4.38,4.39,4.05,4.07,4834900.0],["2024-05-21",4.01,4.18,3.89,4.1,7357200.0],["2024-05-22",4.09,4.13,3.93,3.94,2529400.0],["2024-05-23",3.92,3.93,3.73,3.77,3924400.0],["2024-05-24",3.8,3.83,3.69,3.69,2343500.0],["2024-05-28",3.7,3.77,3.61,3.63,2597400.0],["2024-05-29",3.58,3.72,3.51,3.67,3988900.0],["2024-05-30",3.69,3.88,3.67,3.77,4499500.0],["2024-05-31",3.8,3.91,3.76,3.83,4279800.0],["2024-06-03",3.84,3.92,3.65,3.66,3549100.0],["2024-06-04",3.6,3.76,3.6,3.62,3698900.0],["2024-06-05",3.64,3.77,3.61,3.68,3338100.0],["2024-06-06",3.66,3.76,3.63,3.75,2198700.0],["2024-06-07",3.67,3.77,3.63,3.7,2218100.0],["2024-06-10",3.7,3.71,3.58,3.67,2333500.0],["2024-06-11",3.63,3.72,3.59,3.6,2311700.0],["2024-06-12",3.65,3.75,3.35,3.43,4065200.0],["2024-06-13",3.42,3.45,3.03,3.04,7388500.0],["2024-06-14",2.98,3.04,2.72,2.79,6455900.0],["2024-06-17",2.81,2.86,2.6,2.61,5723500.0],["2024-06-18",3.02,3.26,2.69,2.7,20178300.0],["2024-06-20",2.68,2.86,2.53,2.82,6594800.0],["2024-06-21",2.82,2.87,2.73,2.85,4252300.0],["2024-06-24",2.83,3.07,2.82,3.03,5770400.0],["2024-06-25",3.03,3.1,2.92,2.98,3426700.0],["2024-06-26",2.94,2.96,2.83,2.91,2656900.0],["2024-06-27",2.92,3.01,2.87,2.96,3579200.0],["2024-06-28",2.97,3.17,2.97,3.16,7359800.0],["2024-07-01",3.16,3.2,2.91,2.99,3323900.0],["2024-07-02",2.97,3.0,2.82,2.89,2603200.0],["2024-07-03",2.9,2.98,2.87,2.88,1217100.0],["2024-07-05",2.87,2.9,2.76,2.77,3168600.0],["2024-07-08",2.78,2.94,2.77,2.91,3161400.0],["2024-07-09",2.91,2.91,2.77,2.8,3513800.0],["2024-07-10",2.8,2.88,2.68,2.69,2434400.0],["2024-07-11",2.74,2.97,2.72,2.93,4088800.0],["2024-07-12",2.96,3.02,2.87,2.98,2722400.0],["2024-07-15",2.99,3.17,2.96,3.17,4742100.0],["2024-07-16",3.42,3.76,3.42,3.72,7607500.0],["2024-07-17",3.65,3.76,3.43,3.54,6543900.0],["2024-07-18",3.51,3.53,3.23,3.27,3564100.0],["2024-07-19",3.24,3.37,3.18,3.27,2827300.0],["2024-07-22",3.3,3.32,3.13,3.25,6500100.0],["2024-07-23",3.22,3.44,3.21,3.34,2936600.0],["2024-07-24",3.34,3.44,3.27,3.3,2137400.0],["2024-07-25",3.32,3.56,3.29,3.52,2540200.0],["2024-07-26",3.59,3.81,3.44,3.51,4687900.0],["2024-07-29",3.55,3.61,3.37,3.44,2536700.0],["2024-07-30",3.43,3.49,3.33,3.4,2807200.0],["2024-07-31",3.44,3.59,3.31,3.41,2553800.0],["2024-08-01",3.4,3.44,3.12,3.18,3441500.0],["2024-08-02",3.04,3.08,2.95,3.0,3530700.0],["2024-08-05",2.77,2.98,2.69,2.93,4712400.0],["2024-08-06",2.45,2.46,2.11,2.28,12835100.0],["2024-08-07",2.3,2.32,2.2,2.21,4899600.0],["2024-08-08",2.23,2.34,2.21,2.26,3780800.0],["2024-08-09",2.28,2.29,2.09,2.1,4148900.0],["2024-08-12",2.07,2.12,1.99,2.05,6932400.0],["2024-08-13",2.05,2.12,2.04,2.1,3215800.0],["2024-08-14",2.1,2.17,1.97,1.98,3708400.0],["2024-08-15",2.02,2.09,1.97,1.97,3609500.0],["2024-08-16",1.97,2.13,1.95,2.05,3642300.0],["2024-08-19",2.07,2.32,2.07,2.29,4678700.0],["2024-08-20",2.27,2.29,2.07,2.11,4917800.0],["2024-08-21",2.14,2.33,2.11,2.29,3507400.0],["2024-08-22",2.3,2.3,2.14,2.14,2676500.0],["2024-08-23",2.17,2.27,2.13,2.22,2412900.0],["2024-08-26",2.24,2.3,2.18,2.28,2357900.0],["2024-08-27",2.29,2.31,2.22,2.28,1845600.0],["2024-08-28",2.27,2.27,2.09,2.15,2998000.0],["2024-08-29",2.17,2.23,2.1,2.19,1888800.0],["2024-08-30",2.22,2.24,2.14,2.16,5569800.0],["2024-09-03",2.15,2.16,2.06,2.11,3326000.0],["2024-09-04",2.09,2.17,2.02,2.08,3468900.0],["2024-09-05",2.1,2.13,2.06,2.07,2582100.0],["2024-09-06",2.08,2.08,1.88,1.9,4161400.0],["2024-09-09",1.89,1.92,1.78,1.8,3856600.0],["2024-09-10",1.8,1.94,1.78,1.89,2942400.0],["2024-09-11",1.88,1.92,1.82,1.92,3270900.0],["2024-09-12",1.9,1.91,1.78,1.85,3577400.0],["2024-09-13",1.87,1.97,1.83,1.84,3675800.0],["2024-09-16",1.87,1.89,1.79,1.81,2441000.0],["2024-09-17",1.81,1.9,1.79,1.81,2912300.0],["2024-09-18",1.82,1.93,1.72,1.75,6599500.0],["2024-09-19",1.81,1.92,1.81,1.84,3549800.0],["2024-09-20",1.8,1.81,1.72,1.74,6199500.0],["2024-09-23",1.74,1.74,1.63,1.64,5593500.0],["2024-09-24",1.65,1.72,1.65,1.72,3412700.0],["2024-09-25",1.7,1.72,1.63,1.63,2780000.0],["2024-09-26",1.67,1.71,1.63,1.63,2610300.0],["2024-09-27",1.66,1.86,1.66,1.77,4390600.0],["2024-09-30",1.79,1.85,1.76,1.77,2682900.0],["2024-10-01",1.83,1.86,1.77,1.82,3860600.0],["2024-10-02",1.82,1.86,1.68,1.68,3758300.0],["2024-10-03",1.68,1.68,1.61,1.63,3316300.0],["2024-10-04",1.65,1.7,1.63,1.68,2876400.0],["2024-10-07",1.69,1.72,1.64,1.66,4232600.0],["2024-10-08",1.68,1.68,1.6,1.61,3703600.0],["2024-10-09",1.62,1.66,1.54,1.54,4680300.0],["2024-10-10",1.54,1.55,1.48,1.53,3244100.0],["2024-10-11",1.52,1.6,1.51,1.54,4731500.0],["2024-10-14",1.55,1.57,1.49,1.5,3847700.0],["2024-10-15",1.51,1.68,1.49,1.63,5090700.0],["2024-10-16",1.63,1.72,1.55,1.56,4708200.0],["2024-10-17",1.54,1.61,1.5,1.53,3455900.0],["2024-10-18",1.55,1.63,1.52,1.61,3583600.0],["2024-10-21",1.6,1.62,1.51,1.52,3592100.0],["2024-10-22",1.55,1.71,1.51,1.71,5643400.0],["2024-10-23",1.71,1.73,1.57,1.64,3137100.0],["2024-10-24",1.64,1.67,1.57,1.62,2603100.0],["2024-10-25",1.59,1.7,1.53,1.6,2763200.0],["2024-10-28",1.59,1.72,1.59,1.71,3732500.0],["2024-10-29",1.7,1.81,1.66,1.8,4317500.0],["2024-10-30",1.81,1.81,1.64,1.66,5636300.0],["2024-10-31",1.65,1.66,1.57,1.6,3256800.0],["2024-11-01",1.6,1.67,1.6,1.63,3121100.0],["2024-11-04",1.6,1.81,1.6,1.67,3256500.0],["2024-11-05",1.67,1.8,1.67,1.79,2724000.0],["2024-11-06",1.87,1.92,1.71,1.76,3864800.0],["2024-11-07",1.73,1.77,1.7,1.72,2482900.0],["2024-11-08",1.73,1.74,1.68,1.72,1879600.0],["2024-11-11",1.75,1.88,1.74,1.86,3618100.0],["2024-11-12",1.86,1.91,1.74,1.77,5829600.0],["2024-11-13",1.47,1.59,1.34,1.58,12487200.0],["2024-11-14",1.6,1.73,1.55,1.71,5164300.0],["2024-11-15",1.73,1.78,1.66,1.72,4183600.0],["2024-11-18",1.68,1.82,1.66,1.73,3254700.0],["2024-11-19",1.7,1.75,1.66,1.68,2763300.0],["2024-11-20",1.68,1.76,1.62,1.73,2888700.0],["2024-11-21",1.75,1.81,1.66,1.8,2917800.0],["2024-11-22",1.77,2.02,1.77,2.01,4560600.0],["2024-11-25",2.08,2.36,2.08,2.26,9896300.0],["2024-11-26",2.27,2.31,2.13,2.24,4254900.0],["2024-11-27",2.27,2.36,2.18,2.3,3990800.0],["2024-11-29",2.27,2.3,2.09,2.11,3513600.0],["2024-12-02",2.11,2.4,2.1,2.37,7254300.0],["2024-12-03",2.37,2.47,2.29,2.45,5800800.0],["2024-12-04",2.47,2.67,2.44,2.56,6765700.0],["2024-12-05",2.55,2.59,2.38,2.45,3197800.0],["2024-12-06",2.5,2.51,2.36,2.4,2684500.0],["2024-12-09",2.45,2.73,2.42,2.65,4482400.0],["2024-12-10",2.63,2.65,2.4,2.46,4263200.0],["2024-12-11",2.47,2.52,2.28,2.3,4369300.0],["2024-12-12",2.27,2.32,2.2,2.24,3302100.0],["2024-12-13",2.21,2.24,2.09,2.19,4375000.0],["2024-12-16",2.16,2.38,2.08,2.32,3839300.0],["2024-12-17",2.3,2.4,2.18,2.19,2974200.0],["2024-12-18",2.2,2.22,1.93,1.97,2833300.0],["2024-12-19",1.97,1.99,1.78,1.85,3344000.0],["2024-12-20",1.8,1.86,1.77,1.77,4001600.0],["2024-12-23",1.76,1.77,1.64,1.65,3213600.0],["2024-12-24",1.65,1.66,1.59,1.61,1131900.0],["2024-12-26",1.6,1.64,1.54,1.64,3449100.0],["2024-12-27",1.63,1.68,1.57,1.58,2568200.0],["2024-12-30",1.55,1.57,1.49,1.53,3748400.0],["2024-12-31",1.54,1.66,1.54,1.61,3799100.0],["2025-01-02",1.67,1.79,1.64,1.68,3121800.0],["2025-01-03",1.7,1.7,1.6,1.65,2626000.0],["2025-01-06",1.72,1.8,1.65,1.77,2763400.0],["2025-01-07",1.78,1.87,1.77,1.81,2461600.0],["2025-01-08",1.75,1.76,1.62,1.65,2102900.0],["2025-01-10",1.63,1.79,1.58,1.79,2480300.0],["2025-01-13",1.73,1.75,1.6,1.62,1752000.0],["2025-01-14",1.55,1.58,1.43,1.5,6874200.0],["2025-01-15",1.53,1.56,1.47,1.54,2246900.0],["2025-01-16",1.52,1.56,1.48,1.54,1462700.0],["2025-01-17",1.57,1.6,1.45,1.48,3126500.0],["2025-01-21",1.47,1.54,1.45,1.51,2753000.0],["2025-01-22",1.53,1.57,1.49,1.49,2064400.0],["2025-01-23",1.49,1.5,1.42,1.47,2340000.0],["2025-01-24",1.46,1.5,1.44,1.47,1452300.0],["2025-01-27",1.46,1.57,1.45,1.52,2235600.0],["2025-01-28",1.49,1.64,1.46,1.61,2651700.0],["2025-01-29",1.6,1.74,1.6,1.73,2797300.0],["2025-01-30",1.73,1.76,1.5,1.53,4711000.0],["2025-01-31",1.51,1.56,1.5,1.54,2092500.0],["2025-02-03",1.55,1.55,1.41,1.44,2150200.0],["2025-02-04",1.46,1.52,1.43,1.49,1889400.0],["2025-02-05",1.51,1.68,1.47,1.49,6792300.0],["2025-02-06",1.48,1.49,1.38,1.41,3162900.0],["2025-02-07",1.4,1.49,1.4,1.42,1919000.0],["2025-02-10",1.43,1.45,1.4,1.4,1701600.0],["2025-02-11",1.39,1.44,1.37,1.38,1377800.0],["2025-02-12",1.34,1.45,1.3,1.45,2222100.0],["2025-02-13",1.45,1.46,1.39,1.39,1676800.0],["2025-02-14",1.4,1.52,1.4,1.46,1973800.0],["2025-02-18",1.49,1.52,1.42,1.51,1755800.0],["2025-02-19",1.52,1.56,1.46,1.5,1632500.0],["2025-02-20",1.52,1.58,1.45,1.47,1618200.0],["2025-02-21",1.51,1.54,1.42,1.43,1799500.0],["2025-02-24",1.47,1.68,1.4,1.56,9764200.0],["2025-02-25",1.19,1.21,1.01,1.07,16602000.0],["2025-02-26",1.07,1.17,1.02,1.03,5669600.0],["2025-02-27",1.02,1.06,0.94,0.97,6978300.0],["2025-02-28",0.97,1.1,0.96,1.09,4042700.0],["2025-03-03",1.09,1.23,1.03,1.04,6157100.0],["2025-03-04",1.03,1.03,0.95,0.99,4244300.0],["2025-03-05",0.96,0.99,0.93,0.95,3555400.0],["2025-03-06",0.94,0.95,0.86,0.86,4267200.0],["2025-03-07",0.86,0.89,0.8,0.87,7580200.0],["2025-03-10",0.87,0.87,0.8,0.8,4073300.0],["2025-03-11",0.8,0.84,0.77,0.77,4045000.0],["2025-03-12",0.8,0.88,0.75,0.86,3117500.0],["2025-03-13",0.87,0.87,0.78,0.78,1809800.0],["2025-03-14",0.8,0.85,0.77,0.79,1326700.0],["2025-03-17",0.78,0.82,0.77,0.77,2463900.0],["2025-03-18",0.77,0.79,0.75,0.75,1725400.0],["2025-03-19",0.75,0.77,0.74,0.74,1680600.0],["2025-03-20",0.77,0.79,0.74,0.74,2035400.0],["2025-03-21",0.73,0.75,0.69,0.72,4496300.0],["2025-03-24",0.74,0.77,0.7,0.72,2101600.0],["2025-03-25",0.72,0.72,0.62,0.62,5776700.0],["2025-03-26",0.63,0.66,0.62,0.65,2477900.0],["2025-03-27",0.66,0.74,0.65,0.73,3755600.0],["2025-03-28",0.74,0.75,0.66,0.66,1504900.0],["2025-03-31",0.65,0.68,0.62,0.64,1834700.0],["2025-04-01",0.64,0.66,0.61,0.62,2111200.0],["2025-04-02",0.62,0.64,0.61,0.62,1912800.0],["2025-04-03",0.61,0.62,0.57,0.57,2135200.0],["2025-04-04",0.56,0.57,0.5,0.51,6041500.0],["2025-04-07",0.47,0.53,0.45,0.52,4183900.0],["2025-04-08",0.52,0.57,0.48,0.49,2100800.0],["2025-04-09",0.48,0.55,0.48,0.5,5005900.0],["2025-04-10",0.51,0.52,0.44,0.46,3315100.0],["2025-04-11",0.47,0.5,0.44,0.48,2884300.0],["2025-04-14",0.48,0.52,0.48,0.49,1681500.0],["2025-04-15",0.48,0.52,0.47,0.49,1085200.0],["2025-04-16",0.49,0.51,0.49,0.5,1055100.0],["2025-04-17",0.5,0.53,0.49,0.51,1454600.0],["2025-04-21",0.5,0.55,0.5,0.54,1301600.0],["2025-04-22",0.55,0.57,0.52,0.57,1455400.0],["2025-04-23",0.57,0.61,0.57,0.61,1596200.0],["2025-04-24",0.59,0.64,0.58,0.62,1323100.0],["2025-04-25",0.61,0.64,0.61,0.64,987600.0],["2025-04-28",0.65,0.65,0.62,0.65,1459700.0],["2025-04-29",0.64,0.7,0.63,0.68,1917100.0],["2025-04-30",0.64,0.73,0.63,0.73,2075300.0],["2025-05-01",0.72,0.74,0.68,0.73,1647300.0],["2025-05-02",0.73,0.76,0.72,0.76,1468300.0],["2025-05-05",0.73,0.75,0.71,0.73,834800.0],["2025-05-06",0.72,0.74,0.71,0.72,918900.0],["2025-05-07",0.73,0.74,0.66,0.71,2051800.0],["2025-05-08",0.71,0.73,0.7,0.72,1220700.0],["2025-05-09",0.73,0.83,0.68,0.69,6567100.0],["2025-05-12",0.7,0.77,0.68,0.74,6540800.0],["2025-05-13",0.74,0.81,0.72,0.8,2700900.0],["2025-05-14",0.79,0.83,0.77,0.83,3433400.0],["2025-05-15",0.84,0.88,0.67,0.82,4307100.0],["2025-05-16",0.8,0.9,0.8,0.9,2383200.0],["2025-05-19",0.83,0.92,0.82,0.9,4221800.0],["2025-05-20",0.87,1.01,0.87,1.0,3476900.0],["2025-05-21",1.0,1.09,0.95,0.98,4809100.0],["2025-05-22",0.99,1.01,0.93,0.99,1980500.0],["2025-05-23",0.96,1.06,0.96,0.98,2908200.0],["2025-05-27",0.98,0.98,0.91,0.95,2612600.0],["2025-05-28",0.9,0.95,0.86,0.86,3094100.0],["2025-05-29",0.85,0.94,0.85,0.92,2370900.0],["2025-05-30",0.91,1.06,0.9,1.02,3975000.0],["2025-06-02",1.04,1.22,1.02,1.2,5752700.0],["2025-06-03",1.19,1.24,1.11,1.21,3149000.0],["2025-06-04",1.19,1.3,1.18,1.25,2600800.0],["2025-06-05",1.25,1.27,1.18,1.21,2481400.0],["2025-06-06",1.41,1.8,1.34,1.63,26658400.0],["2025-06-09",1.77,1.89,1.64,1.75,9041900.0],["2025-06-10",1.8,1.81,1.46,1.56,5881800.0],["2025-06-11",1.65,1.66,1.47,1.57,4162600.0],["2025-06-12",1.58,1.6,1.41,1.47,4082100.0],["2025-06-13",1.43,1.44,1.34,1.35,4144100.0],["2025-06-16",1.43,1.53,1.36,1.48,3375000.0],["2025-06-17",1.45,1.56,1.43,1.46,2968400.0],["2025-06-18",1.46,1.51,1.41,1.44,2327800.0],["2025-06-20",1.45,1.47,1.33,1.37,4850300.0],["2025-06-23",1.34,1.43,1.3,1.4,3815900.0],["2025-06-24",1.4,1.46,1.35,1.35,1707300.0],["2025-06-25",1.35,1.38,1.23,1.28,2905600.0],["2025-06-26",1.3,1.33,1.25,1.26,2991400.0],["2025-06-27",1.27,1.4,1.27,1.3,18081200.0],["2025-06-30",1.3,1.34,1.14,1.21,5429300.0],["2025-07-01",1.24,1.38,1.2,1.38,3557700.0],["2025-07-02",1.42,1.43,1.36,1.4,3755400.0],["2025-07-03",1.44,1.49,1.38,1.44,2076600.0],["2025-07-07",1.4,1.45,1.32,1.34,3449800.0],["2025-07-08",1.39,1.42,1.35,1.37,1633000.0],["2025-07-09",1.37,1.4,1.31,1.33,1877000.0],["2025-07-10",1.35,1.36,1.3,1.31,1284500.0],["2025-07-11",1.32,1.35,1.27,1.28,2025600.0],["2025-07-14",1.28,1.4,1.26,1.35,2150800.0],["2025-07-15",1.38,1.39,1.33,1.34,2101000.0],["2025-07-16",1.33,1.47,1.32,1.42,2255000.0],["2025-07-17",1.42,1.52,1.42,1.44,1737800.0],["2025-07-18",1.47,1.49,1.37,1.4,1839000.0],["2025-07-21",1.4,1.46,1.35,1.37,1989900.0],["2025-07-22",1.37,1.77,1.35,1.7,9311500.0],["2025-07-23",1.66,1.69,1.56,1.59,3033600.0],["2025-07-24",1.58,1.61,1.46,1.49,2583300.0],["2025-07-25",1.53,1.72,1.53,1.58,4564500.0],["2025-07-28",1.63,1.64,1.47,1.49,1759700.0],["2025-07-29",1.51,1.51,1.34,1.36,2231300.0],["2025-07-30",1.39,1.41,1.33,1.35,1209400.0],["2025-07-31",1.35,1.37,1.26,1.31,2207300.0],["2025-08-01",1.26,1.3,1.24,1.26,2011400.0],["2025-08-04",1.32,1.41,1.29,1.39,2070600.0],["2025-08-05",1.33,1.36,1.26,1.29,3962800.0],["2025-08-06",1.2,1.28,1.0,1.11,7885600.0],["2025-08-07",1.14,1.16,1.09,1.12,1872600.0],["2025-08-08",1.12,1.23,1.11,1.14,2250000.0],["2025-08-11",1.15,1.18,1.07,1.1,2746400.0],["2025-08-12",1.1,1.17,1.1,1.11,1704900.0],["2025-08-13",1.16,1.29,1.16,1.28,3453800.0],["2025-08-14",1.26,1.27,1.21,1.26,1159000.0],["2025-08-15",1.24,1.25,1.18,1.23,2105400.0],["2025-08-18",1.2,1.24,1.18,1.23,1519100.0],["2025-08-19",1.23,1.25,1.12,1.15,2601200.0],["2025-08-20",1.14,1.15,1.1,1.12,1178100.0],["2025-08-21",1.13,1.16,1.11,1.13,1232700.0],["2025-08-22",1.13,1.24,1.11,1.2,2095500.0],["2025-08-25",1.17,1.3,1.15,1.28,2879100.0],["2025-08-26",1.27,1.37,1.25,1.37,2992400.0],["2025-08-27",1.34,1.37,1.22,1.32,3132600.0],["2025-08-28",1.31,1.42,1.3,1.41,2198700.0],["2025-08-29",1.4,1.47,1.38,1.47,2081300.0],["2025-09-02",1.41,1.44,1.31,1.36,7110500.0],["2025-09-03",1.35,1.61,1.33,1.6,5439700.0],["2025-09-04",1.57,1.68,1.52,1.67,3119500.0],["2025-09-05",1.66,1.78,1.58,1.71,4004700.0],["2025-09-08",1.68,1.71,1.41,1.56,6126500.0],["2025-09-09",1.55,1.62,1.46,1.55,4591900.0],["2025-09-10",1.54,1.67,1.51,1.65,1898900.0],["2025-09-11",1.63,1.68,1.42,1.6,4672100.0],["2025-09-12",1.59,1.66,1.46,1.54,6746700.0],["2025-09-15",1.73,1.73,1.38,1.41,10867800.0],["2025-09-16",1.4,1.5,1.31,1.5,6220200.0],["2025-09-17",1.5,1.51,1.39,1.41,7909700.0],["2025-09-18",1.47,1.68,1.45,1.68,4489300.0],["2025-09-19",1.7,1.72,1.61,1.65,5140700.0],["2025-09-22",1.64,1.87,1.6,1.84,4732100.0],["2025-09-23",1.86,1.9,1.63,1.65,6772400.0],["2025-09-24",1.7,1.71,1.46,1.57,6526600.0],["2025-09-25",1.5,1.55,1.41,1.45,4992500.0],["2025-09-26",1.5,1.58,1.46,1.5,3766700.0],["2025-09-29",1.5,1.52,1.46,1.52,2805800.0],["2025-09-30",1.52,1.53,1.47,1.51,2501700.0],["2025-10-01",1.54,1.58,1.5,1.56,2234900.0],["2025-10-02",1.57,1.62,1.53,1.62,1759000.0],["2025-10-03",1.61,1.67,1.57,1.58,2748000.0],["2025-10-06",1.56,1.57,1.45,1.47,5906400.0],["2025-10-07",1.49,1.49,1.4,1.41,2928700.0],["2025-10-08",1.42,1.46,1.4,1.42,1532900.0],["2025-10-09",1.41,1.47,1.33,1.45,5045900.0],["2025-10-10",1.45,1.46,1.27,1.28,4107700.0],["2025-10-13",1.34,1.34,1.2,1.21,4269900.0],["2025-10-14",1.17,1.31,1.17,1.29,1783800.0],["2025-10-15",1.34,1.37,1.25,1.28,2962100.0],["2025-10-16",1.3,1.35,1.25,1.26,2415200.0],["2025-10-17",1.24,1.31,1.23,1.27,3021500.0],["2025-10-20",1.3,1.36,1.28,1.35,1653200.0],["2025-10-21",1.34,1.4,1.34,1.4,1588200.0],["2025-10-22",1.38,1.41,1.32,1.37,2998000.0],["2025-10-23",1.38,1.41,1.36,1.38,849900.0],["2025-10-24",1.39,1.41,1.38,1.39,828200.0],["2025-10-27",1.41,1.49,1.35,1.44,3222600.0],["2025-10-28",1.38,1.41,1.15,1.25,7454800.0],["2025-10-29",1.23,1.23,1.02,1.05,8431800.0],["2025-10-30",1.09,1.09,0.93,0.95,5738000.0],["2025-10-31",0.98,1.06,0.95,1.06,3285800.0],["2025-11-03",1.04,1.05,0.84,0.94,9820200.0],["2025-11-04",0.88,0.97,0.88,0.94,1314400.0],["2025-11-05",0.93,0.95,0.87,0.92,2183800.0],["2025-11-06",0.91,1.05,0.88,1.01,4439000.0],["2025-11-07",0.97,1.0,0.88,0.89,3189100.0],["2025-11-10",0.97,0.97,0.88,0.89,2298600.0],["2025-11-11",0.93,1.21,0.93,1.14,6642500.0],["2025-11-12",1.08,1.23,1.08,1.21,3608800.0],["2025-11-13",1.16,1.19,1.04,1.13,4067400.0],["2025-11-14",1.05,1.13,1.05,1.09,1681700.0],["2025-11-17",1.07,1.1,1.02,1.02,1613100.0],["2025-11-18",1.02,1.05,1.0,1.05,986100.0],["2025-11-19",1.04,1.08,0.97,0.99,2872700.0],["2025-11-20",1.01,1.04,0.89,0.91,2321600.0],["2025-11-21",0.91,0.97,0.91,0.95,1148400.0],["2025-11-24",0.94,0.95,0.89,0.95,2193300.0],["2025-11-25",0.93,0.96,0.87,0.9,1616700.0],["2025-11-26",0.9,1.01,0.9,0.97,2422200.0],["2025-11-28",0.98,1.0,0.93,0.97,1694900.0],["2025-12-01",0.9,0.96,0.87,0.87,2825100.0],["2025-12-02",0.9,0.96,0.89,0.94,2084400.0],["2025-12-03",0.95,0.95,0.9,0.91,1008200.0],["2025-12-04",0.9,0.93,0.89,0.9,842700.0],["2025-12-05",0.89,0.94,0.85,0.89,1894400.0],["2025-12-08",0.9,0.95,0.83,0.9,3017200.0],["2025-12-09",0.91,0.95,0.89,0.89,1082700.0],["2025-12-10",0.9,0.98,0.89,0.94,1479000.0],["2025-12-11",0.97,0.98,0.92,0.97,1113400.0],["2025-12-12",0.98,1.03,0.92,0.92,1550600.0],["2025-12-15",0.96,0.96,0.87,0.88,1191800.0],["2025-12-16",0.89,0.93,0.89,0.92,919600.0],["2025-12-17",0.94,0.96,0.89,0.89,870500.0],["2025-12-18",0.89,0.96,0.89,0.91,1179200.0],["2025-12-19",0.93,0.95,0.9,0.95,2129300.0],["2025-12-22",0.9,0.95,0.89,0.89,870500.0],["2025-12-23",0.94,0.94,0.89,0.89,1000400.0],["2025-12-24",0.89,0.94,0.89,0.91,1410800.0],["2025-12-26",0.92,1.01,0.91,0.99,1897600.0],["2025-12-29",0.92,0.99,0.92,0.96,878800.0],["2025-12-30",0.97,0.98,0.92,0.92,1053700.0],["2025-12-31",0.92,0.96,0.92,0.93,1516100.0],["2026-01-02",0.95,0.99,0.92,0.98,875000.0],["2026-01-05",0.99,0.99,0.94,0.95,944600.0],["2026-01-06",0.95,0.96,0.92,0.95,874800.0],["2026-01-07",0.97,0.97,0.93,0.93,719300.0],["2026-01-08",0.94,0.98,0.92,0.95,879700.0],["2026-01-09",0.97,0.99,0.93,0.95,1004300.0],["2026-01-12",0.92,0.95,0.92,0.92,1036400.0],["2026-01-13",0.92,0.94,0.85,0.86,1824000.0],["2026-01-14",0.88,0.89,0.85,0.88,815000.0],["2026-01-15",0.85,0.88,0.85,0.88,628400.0],["2026-01-16",0.86,0.88,0.85,0.86,819800.0],["2026-01-20",0.83,0.86,0.77,0.78,2558500.0],["2026-01-21",0.77,0.8,0.75,0.76,1689800.0],["2026-01-22",0.76,0.79,0.76,0.79,841300.0],["2026-01-23",0.78,0.79,0.76,0.78,558600.0],["2026-01-26",0.77,0.78,0.74,0.75,1113500.0],["2026-01-27",0.76,0.81,0.76,0.8,1177600.0],["2026-01-28",0.81,0.84,0.76,0.8,1036200.0],["2026-01-29",0.78,0.81,0.73,0.79,1276700.0],["2026-01-30",0.79,0.79,0.73,0.77,2025300.0],["2026-02-02",0.74,0.76,0.72,0.73,1086200.0],["2026-02-03",0.73,0.74,0.68,0.72,1677200.0],["2026-02-04",0.73,0.73,0.67,0.72,1946300.0],["2026-02-05",0.72,0.72,0.67,0.69,1421600.0],["2026-02-06",0.72,0.81,0.71,0.79,1735700.0],["2026-02-09",0.75,0.78,0.72,0.75,2500500.0],["2026-02-10",0.7,0.74,0.66,0.67,2966500.0],["2026-02-11",0.68,0.68,0.6,0.6,2449600.0],["2026-02-12",0.6,0.63,0.55,0.55,1859900.0],["2026-02-13",0.57,0.59,0.55,0.56,1517000.0],["2026-02-17",0.57,0.6,0.53,0.54,1173100.0],["2026-02-18",0.54,0.59,0.54,0.58,2158200.0],["2026-02-19",0.56,0.59,0.55,0.59,662900.0],["2026-02-20",0.59,0.67,0.56,0.64,2159100.0],["2026-02-23",0.64,0.64,0.59,0.63,1448900.0],["2026-02-24",0.63,0.65,0.6,0.64,858900.0],["2026-02-25",0.64,0.7,0.62,0.66,1102600.0],["2026-02-26",0.67,0.69,0.63,0.67,651700.0],["2026-02-27",0.66,0.67,0.63,0.66,543300.0],["2026-03-02",0.63,0.66,0.63,0.64,399000.0],["2026-03-03",0.61,0.65,0.61,0.64,714600.0],["2026-03-04",0.64,0.66,0.62,0.66,878700.0],["2026-03-05",0.66,0.66,0.61,0.63,655000.0],["2026-03-06",0.67,0.67,0.61,0.63,911300.0],["2026-03-09",0.6,0.64,0.6,0.62,414300.0],["2026-03-10",0.62,0.65,0.6,0.6,548500.0],["2026-03-11",0.6,0.62,0.59,0.59,910300.0],["2026-03-12",0.59,0.59,0.56,0.57,457100.0],["2026-03-13",0.59,0.6,0.57,0.57,445700.0],["2026-03-16",0.57,0.64,0.57,0.59,816100.0],["2026-03-17",0.59,0.61,0.58,0.58,333900.0],["2026-03-18",0.58,0.6,0.57,0.57,358200.0],["2026-03-19",0.56,0.59,0.56,0.57,488300.0],["2026-03-20",0.59,0.59,0.45,0.45,2120100.0],["2026-03-23",0.54,0.59,0.52,0.57,2307300.0],["2026-03-24",0.57,0.59,0.54,0.54,778500.0],["2026-03-25",0.55,0.62,0.55,0.59,1043500.0],["2026-03-26",0.6,0.63,0.59,0.62,1251100.0],["2026-03-27",0.58,0.69,0.58,0.68,1893400.0],["2026-03-30",0.7,0.73,0.66,0.67,1015400.0],["2026-03-31",0.67,0.77,0.67,0.74,1243600.0],["2026-04-01",0.73,0.76,0.69,0.72,1164100.0],["2026-04-02",0.71,0.78,0.7,0.75,810400.0],["2026-04-06",0.76,0.77,0.73,0.75,477000.0],["2026-04-07",0.74,0.75,0.71,0.73,411200.0],["2026-04-08",0.74,0.94,0.73,0.89,3590500.0],["2026-04-09",0.9,0.9,0.8,0.86,1800500.0],["2026-04-10",0.84,0.87,0.78,0.8,1286500.0],["2026-04-13",0.81,0.95,0.78,0.93,2022100.0],["2026-04-14",0.94,1.02,0.91,0.97,2056400.0],["2026-04-15",1.0,1.1,0.95,1.09,1968600.0],["2026-04-16",1.09,1.18,1.05,1.13,1987200.0],["2026-04-17",1.15,1.15,1.01,1.05,2126200.0],["2026-04-20",1.04,1.09,0.99,1.02,1948300.0],["2026-04-21",1.0,1.03,0.95,0.99,1460000.0],["2026-04-22",1.0,1.07,1.0,1.03,923400.0],["2026-04-23",1.05,1.05,0.95,0.97,2075100.0],["2026-04-24",0.97,1.05,0.93,1.03,1181500.0],["2026-04-27",1.06,1.15,1.02,1.05,2122700.0],["2026-04-28",1.06,1.11,1.05,1.07,581200.0],["2026-04-29",1.06,1.19,1.04,1.14,2447200.0],["2026-04-30",1.16,1.17,1.09,1.09,1078000.0],["2026-05-01",1.11,1.14,1.11,1.12,510300.0],["2026-05-04",1.09,1.18,1.09,1.15,1874000.0],["2026-05-05",1.19,1.26,1.1,1.24,2657500.0],["2026-05-06",1.2,1.24,1.15,1.16,2473300.0],["2026-05-07",1.17,1.34,1.14,1.28,6412300.0],["2026-05-08",1.3,1.32,1.05,1.16,4233700.0],["2026-05-11",1.13,1.14,0.98,1.0,3516900.0],["2026-05-12",1.0,1.0,0.91,0.93,3031900.0],["2026-05-13",1.08,1.15,0.96,1.14,11806500.0],["2026-05-14",1.18,1.18,1.04,1.05,2816800.0],["2026-05-15",1.04,1.09,1.01,1.02,1093900.0],["2026-05-18",1.03,1.04,0.98,1.03,902600.0],["2026-05-19",1.04,1.05,1.0,1.05,1371700.0],["2026-05-20",1.04,1.23,1.04,1.22,2854400.0],["2026-05-21",1.21,1.44,1.18,1.43,3609700.0],["2026-05-22",1.42,1.56,1.3,1.55,4034000.0],["2026-05-26",1.55,1.56,1.39,1.42,2538500.0],["2026-05-27",1.41,1.49,1.36,1.43,1457600.0],["2026-05-28",1.41,1.51,1.4,1.5,1266100.0],["2026-05-29",1.5,1.5,1.31,1.31,4436300.0],["2026-06-01",1.31,1.39,1.27,1.34,1497800.0],["2026-06-02",1.33,1.38,1.3,1.34,1305400.0],["2026-06-03",1.33,1.37,1.2,1.23,1659600.0],["2026-06-04",1.24,1.31,1.23,1.26,1230300.0],["2026-06-05",1.26,1.27,1.15,1.17,1820900.0],["2026-06-08",1.15,1.17,1.09,1.12,1519400.0],["2026-06-09",1.15,1.15,1.05,1.11,1384400.0],["2026-06-10",1.11,1.14,1.09,1.1,783100.0],["2026-06-11",1.1,1.15,1.09,1.15,766000.0],["2026-06-12",1.12,1.14,1.09,1.11,688700.0],["2026-06-15",1.14,1.15,1.1,1.1,763500.0],["2026-06-16",1.08,1.18,1.05,1.16,1597100.0],["2026-06-17",1.17,1.18,1.02,1.03,1593700.0],["2026-06-18",1.06,1.09,1.03,1.05,2866800.0],["2026-06-22",1.03,1.08,0.99,1.05,1636600.0],["2026-06-23",1.03,1.09,1.01,1.08,987600.0],["2026-06-24",1.07,1.09,1.04,1.06,1007600.0],["2026-06-25",1.03,1.07,1.02,1.05,1570600.0],["2026-06-26",1.02,1.13,1.02,1.13,1272800.0],["2026-06-29",1.11,1.12,1.08,1.11,1051900.0],["2026-06-30",1.14,1.14,1.0,1.01,2067100.0],["2026-07-01",1.01,1.14,1.0,1.1,1753000.0],["2026-07-02",1.1,1.1,1.01,1.01,1181800.0],["2026-07-06",1.01,1.05,0.97,0.98,1575800.0],["2026-07-07",0.99,1.0,0.93,0.94,901500.0],["2026-07-08",0.93,0.93,0.88,0.9,721000.0],["2026-07-09",0.89,0.91,0.87,0.89,883300.0],["2026-07-10",0.89,0.92,0.85,0.85,542400.0],["2026-07-13",0.86,0.88,0.84,0.85,745500.0],["2026-07-14",0.81,0.88,0.81,0.82,964800.0],["2026-07-15",0.82,0.86,0.81,0.84,1003200.0],["2026-07-16",0.82,0.83,0.76,0.78,1549900.0],["2026-07-17",0.79,0.83,0.77,0.82,1317200.0],["2026-07-20",0.82,0.89,0.81,0.87,2235100.0],["2026-07-21",0.87,0.96,0.86,0.93,996500.0],["2026-07-22",0.9,0.93,0.88,0.89,527800.0],["2026-07-23",0.93,0.99,0.88,0.97,1298200.0],["2026-07-24",0.98,1.04,0.94,0.96,1556500.0],["2026-07-27",0.95,1.0,0.94,0.99,565600.0],["2026-07-28",1.0,1.1,0.97,1.08,2148700.0],["2026-07-29",1.08,1.15,1.01,1.04,1641500.0],["2026-07-30",1.05,1.06,1.0,1.05,612700.0],["2026-07-31",1.04,1.06,0.98,0.98,840800.0],["2026-08-03",0.97,1.06,0.97,1.02,965100.0],["2026-08-04",0.98,1.06,0.98,1.03,819400.0],["2026-08-05",1.06,1.08,0.99,1.03,1872000.0],["2026-08-06",0.98,1.09,0.8,0.88,4775600.0],["2026-08-07",0.86,0.92,0.84,0.92,951000.0],["2026-08-10",0.9,0.92,0.85,0.85,1261200.0],["2026-08-11",0.86,0.87,0.83,0.84,573300.0],["2026-08-12",0.83,0.85,0.78,0.8,1470200.0],["2026-08-13",0.78,0.81,0.76,0.8,1225800.0],["2026-08-14",0.81,0.84,0.79,0.79,617000.0],["2026-08-17",0.8,0.8,0.76,0.77,620200.0],["2026-08-18",0.77,0.79,0.75,0.76,1051400.0],["2026-08-19",0.78,0.8,0.75,0.76,1690500.0],["2026-08-20",0.76,0.8,0.75,0.75,724700.0],["2026-08-21",0.75,0.83,0.75,0.82,1752700.0],["2026-08-24",0.81,0.83,0.8,0.8,318500.0],["2026-08-25",0.79,0.81,0.77,0.79,533400.0],["2026-08-26",0.78,0.81,0.78,0.79,269400.0],["2026-08-27",0.79,0.84,0.79,0.8,493500.0],["2026-08-28",0.81,0.86,0.81,0.84,713100.0],["2026-08-31",0.84,0.85,0.81,0.85,617400.0],["2026-09-01",0.81,0.83,0.75,0.79,1127500.0],["2026-09-02",0.77,0.85,0.77,0.83,1033400.0],["2026-09-03",0.83,1.03,0.81,0.98,9108100.0],["2026-09-04",0.952,0.969,0.8423,0.8513,2315806.0]]}