{"t":"CHRS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-11-06",12.75,13.15,12.27,12.61,3432500.0],["2014-11-07",12.74,15.55,12.62,15.1,554600.0],["2014-11-10",15.8,16.25,14.55,15.26,253900.0],["2014-11-11",14.42,15.368,13.8,14.95,133000.0],["2014-11-12",14.72,14.72,14.01,14.42,70700.0],["2014-11-13",14.79,14.79,13.63,13.9,128700.0],["2014-11-14",14.25,14.25,13.33,13.92,129400.0],["2014-11-17",13.38,14.1,12.5,13.15,170800.0],["2014-11-18",13.2,13.88,13.16,13.16,75900.0],["2014-11-19",12.97,13.5,12.97,13.16,111900.0],["2014-11-20",13.14,13.56,12.7,13.0,67300.0],["2014-11-21",12.75,13.38,12.75,13.05,65900.0],["2014-11-24",13.22,13.54,13.09,13.41,186100.0],["2014-11-25",13.71,14.49,13.63,13.75,104100.0],["2014-11-26",13.77,14.118,13.25,13.59,55400.0],["2014-11-28",13.75,13.82,13.21,13.73,26200.0],["2014-12-01",13.62,13.69,13.1,13.37,73300.0],["2014-12-02",13.75,14.48,13.298,14.14,327400.0],["2014-12-03",14.34,14.89,13.818,14.25,112500.0],["2014-12-04",14.43,14.589,14.0,14.18,113500.0],["2014-12-05",13.96,14.631,13.96,14.37,77800.0],["2014-12-08",14.77,15.0,14.12,14.34,122300.0],["2014-12-09",14.0,15.534,13.85,15.19,161000.0],["2014-12-10",15.0,15.24,14.76,14.97,110000.0],["2014-12-11",15.1,15.53,14.351,14.52,308700.0],["2014-12-12",14.26,14.78,13.8,14.12,137400.0],["2014-12-15",14.01,14.55,13.01,13.78,262200.0],["2014-12-16",13.82,14.47,13.19,13.63,215200.0],["2014-12-17",13.5,13.94,12.5,13.04,354800.0],["2014-12-18",13.31,13.425,12.38,13.15,203200.0],["2014-12-19",13.07,13.43,12.7,12.76,927100.0],["2014-12-22",12.84,13.18,12.8,12.82,87600.0],["2014-12-23",12.97,14.42,12.97,14.06,155400.0],["2014-12-24",14.02,15.138,13.84,14.85,103000.0],["2014-12-26",14.94,15.7,14.88,15.68,90800.0],["2014-12-29",15.75,16.47,15.67,16.36,82900.0],["2014-12-30",16.72,17.312,16.0,16.03,146700.0],["2014-12-31",16.13,16.61,16.13,16.32,127500.0],["2015-01-02",16.45,16.73,15.59,15.82,104200.0],["2015-01-05",16.0,16.58,15.5,16.06,132500.0],["2015-01-06",16.16,17.51,15.94,16.84,233400.0],["2015-01-07",16.96,19.99,16.665,19.79,221000.0],["2015-01-08",20.97,23.63,20.1,21.32,448500.0],["2015-01-09",21.32,23.6,21.0,22.24,470700.0],["2015-01-12",22.15,22.81,20.78,21.38,185000.0],["2015-01-13",21.39,23.269,21.39,22.44,350600.0],["2015-01-14",22.47,24.46,22.34,22.78,268200.0],["2015-01-15",23.53,23.74,20.5,20.99,211200.0],["2015-01-16",21.0,21.674,18.504,20.6,201600.0],["2015-01-20",20.34,21.64,20.01,21.08,94900.0],["2015-01-21",21.09,21.09,20.01,20.44,52100.0],["2015-01-22",20.8,21.11,19.539,20.86,57700.0],["2015-01-23",20.93,20.94,19.97,20.17,53300.0],["2015-01-26",20.71,22.99,20.29,22.14,184000.0],["2015-01-27",22.0,23.2,21.89,22.26,104100.0],["2015-01-28",22.4,22.62,21.28,22.19,99900.0],["2015-01-29",22.6,23.05,22.0,23.0,85800.0],["2015-01-30",22.74,23.51,22.2,22.44,130500.0],["2015-02-02",22.58,22.84,21.81,22.49,69300.0],["2015-02-03",22.5,22.5,21.0,21.91,69000.0],["2015-02-04",22.4,22.4,21.0,21.65,50300.0],["2015-02-05",21.64,24.78,21.64,24.39,687000.0],["2015-02-06",24.45,29.4,23.931,28.66,605600.0],["2015-02-09",28.0,32.71,27.29,32.36,519500.0],["2015-02-10",32.95,32.95,29.08,29.36,324700.0],["2015-02-11",29.43,29.5,27.11,27.46,88600.0],["2015-02-12",27.56,29.36,26.78,27.82,209800.0],["2015-02-13",28.1,28.47,26.06,27.11,105300.0],["2015-02-17",28.05,28.47,26.16,26.58,131900.0],["2015-02-18",26.66,28.17,26.55,27.99,137500.0],["2015-02-19",27.79,28.21,27.17,27.39,59000.0],["2015-02-20",27.47,27.74,26.5,27.45,58200.0],["2015-02-23",27.5,28.11,26.76,28.11,87500.0],["2015-02-24",28.24,30.38,28.09,29.86,186200.0],["2015-02-25",29.68,33.0,29.68,32.16,108900.0],["2015-02-26",32.16,33.16,30.41,32.7,125400.0],["2015-02-27",32.58,32.78,30.6,31.59,152300.0],["2015-03-02",31.46,33.0,31.39,32.85,119300.0],["2015-03-03",32.93,33.3,31.54,31.77,86100.0],["2015-03-04",31.75,32.99,30.69,32.62,142600.0],["2015-03-05",33.07,33.15,29.26,29.71,190900.0],["2015-03-06",29.8,30.4,27.01,27.48,211600.0],["2015-03-09",27.64,27.97,25.41,26.98,155200.0],["2015-03-10",26.5,28.948,26.17,27.84,128300.0],["2015-03-11",27.79,28.25,27.1,27.48,79700.0],["2015-03-12",27.64,28.72,27.47,28.02,94600.0],["2015-03-13",28.13,29.65,28.0,28.96,129800.0],["2015-03-16",29.22,32.5,29.185,29.91,224900.0],["2015-03-17",29.94,31.68,29.91,30.77,184200.0],["2015-03-18",30.85,32.42,30.752,31.79,157600.0],["2015-03-19",31.9,32.367,28.34,28.73,267800.0],["2015-03-20",28.4,28.87,25.25,26.46,316700.0],["2015-03-23",26.58,26.975,25.09,25.6,185300.0],["2015-03-24",28.6,30.0,27.0,27.18,503500.0],["2015-03-25",27.04,27.157,23.25,24.55,305400.0],["2015-03-26",24.54,28.4,24.36,26.97,268500.0],["2015-03-27",27.13,28.47,26.08,28.41,165500.0],["2015-03-30",28.42,31.5,27.83,30.02,292000.0],["2015-03-31",29.61,31.11,28.981,30.58,259600.0],["2015-04-01",29.7,29.7,26.76,27.28,2501500.0],["2015-04-02",27.46,28.13,26.64,28.05,385500.0],["2015-04-06",28.09,28.25,26.744,27.42,171700.0],["2015-04-07",27.49,27.73,26.0,27.01,437600.0],["2015-04-08",27.04,27.2,25.99,26.5,256600.0],["2015-04-09",26.62,27.726,25.99,27.27,250500.0],["2015-04-10",27.11,27.61,25.97,26.05,267300.0],["2015-04-13",26.05,26.32,23.2,23.76,836800.0],["2015-04-14",23.68,27.42,23.65,27.08,631600.0],["2015-04-15",27.1,27.25,25.85,26.53,159400.0],["2015-04-16",26.44,26.91,25.8,26.0,82900.0],["2015-04-17",25.83,25.88,24.616,25.44,130100.0],["2015-04-20",25.55,26.43,25.16,26.25,132600.0],["2015-04-21",26.43,26.74,25.126,25.68,105500.0],["2015-04-22",25.57,26.0,24.71,24.79,157600.0],["2015-04-23",24.79,24.84,23.85,24.4,174200.0],["2015-04-24",24.42,24.43,23.41,23.52,130300.0],["2015-04-27",23.63,23.72,21.66,22.74,233500.0],["2015-04-28",23.02,23.36,20.02,21.7,432500.0],["2015-04-29",21.68,22.86,21.0,22.65,323400.0],["2015-04-30",22.53,22.56,21.647,21.77,267400.0],["2015-05-01",21.99,23.79,21.88,23.62,337800.0],["2015-05-04",23.74,24.162,22.42,23.55,139400.0],["2015-05-05",23.45,23.695,21.87,22.15,189900.0],["2015-05-06",22.1,22.41,21.54,21.95,179500.0],["2015-05-07",21.98,22.06,21.22,21.44,172300.0],["2015-05-08",21.82,21.95,21.0,21.07,223900.0],["2015-05-11",21.17,21.87,20.9,21.08,192900.0],["2015-05-12",21.5,22.25,20.176,21.1,237000.0],["2015-05-13",21.06,21.53,20.91,21.23,344400.0],["2015-05-14",21.35,22.74,21.1,22.63,254000.0],["2015-05-15",22.63,24.09,21.89,24.05,231200.0],["2015-05-18",24.0,24.795,23.6,24.59,197700.0],["2015-05-19",24.57,25.68,24.41,25.3,248000.0],["2015-05-20",25.52,25.74,24.93,25.19,204900.0],["2015-05-21",25.19,25.48,24.52,25.26,144500.0],["2015-05-22",25.17,25.44,24.62,24.98,210300.0],["2015-05-26",24.71,25.14,24.63,25.11,110900.0],["2015-05-27",24.94,25.46,24.65,25.34,173900.0],["2015-05-28",25.34,25.54,24.66,24.97,333400.0],["2015-05-29",24.99,24.99,24.33,24.57,191800.0],["2015-06-01",24.25,25.26,24.25,24.99,152500.0],["2015-06-02",24.87,25.32,24.689,24.99,71400.0],["2015-06-03",25.05,25.8,24.76,24.97,337300.0],["2015-06-04",24.81,25.24,24.09,24.93,170400.0],["2015-06-05",24.79,25.8,24.05,25.11,539500.0],["2015-06-08",25.13,26.63,24.89,26.46,294100.0],["2015-06-09",26.56,26.749,25.5,26.44,198600.0],["2015-06-10",26.64,27.95,25.54,27.75,324200.0],["2015-06-11",27.79,27.88,26.83,27.75,246700.0],["2015-06-12",27.52,27.52,25.9,26.6,652800.0],["2015-06-15",26.33,27.215,25.79,26.62,343600.0],["2015-06-16",26.54,26.73,26.3,26.58,160800.0],["2015-06-17",26.75,27.27,26.15,27.02,279900.0],["2015-06-18",27.07,27.46,26.27,27.1,280400.0],["2015-06-19",27.0,27.97,26.774,27.84,531900.0],["2015-06-22",27.98,29.25,27.73,28.65,448600.0],["2015-06-23",28.61,28.94,27.28,28.06,301800.0],["2015-06-24",27.99,28.465,26.73,27.27,232800.0],["2015-06-25",27.32,28.75,26.15,27.47,266800.0],["2015-06-26",27.48,28.99,27.36,28.31,2844700.0],["2015-06-29",28.0,28.48,27.45,27.74,373600.0],["2015-06-30",28.09,29.11,27.7,28.9,436500.0],["2015-07-01",29.0,29.9,28.69,29.84,287500.0],["2015-07-02",29.9,29.9,27.67,29.0,262400.0],["2015-07-06",28.51,29.79,28.24,29.28,262100.0],["2015-07-07",29.39,29.61,28.63,29.49,163900.0],["2015-07-08",29.25,29.25,28.085,28.56,299900.0],["2015-07-09",28.95,30.19,28.45,29.87,257600.0],["2015-07-10",30.56,34.99,30.31,33.06,1015600.0],["2015-07-13",33.35,34.71,33.16,33.99,297900.0],["2015-07-14",34.11,36.49,33.51,34.45,520100.0],["2015-07-15",34.61,35.68,34.42,34.76,241600.0],["2015-07-16",35.31,36.9,34.76,36.85,295400.0],["2015-07-17",36.76,37.336,36.18,36.52,198900.0],["2015-07-20",36.52,37.22,35.59,37.18,122900.0],["2015-07-21",37.18,37.72,36.25,37.08,155300.0],["2015-07-22",36.71,38.1,36.226,37.46,142400.0],["2015-07-23",37.6,37.99,35.1,35.99,184900.0],["2015-07-24",35.77,36.69,35.08,35.46,148200.0],["2015-07-27",34.81,36.39,34.36,36.2,183300.0],["2015-07-28",36.23,36.81,35.516,36.09,95600.0],["2015-07-29",36.04,37.018,35.38,35.39,163000.0],["2015-07-30",35.15,35.5,31.68,33.72,1169700.0],["2015-07-31",33.56,35.6,33.56,35.08,146700.0],["2015-08-03",35.0,35.75,34.37,35.03,135900.0],["2015-08-04",35.18,35.33,34.54,34.67,133900.0],["2015-08-05",35.0,35.715,34.62,35.4,205600.0],["2015-08-06",35.78,35.78,33.19,33.51,159600.0],["2015-08-07",33.22,34.01,32.13,33.84,156200.0],["2015-08-10",33.78,34.19,33.09,33.87,268000.0],["2015-08-11",34.0,34.0,31.58,33.15,670600.0],["2015-08-12",32.69,33.67,31.9,33.5,141700.0],["2015-08-13",33.27,35.05,32.81,34.31,203900.0],["2015-08-14",34.11,34.527,33.42,34.14,423900.0],["2015-08-17",33.88,34.31,32.95,33.2,180200.0],["2015-08-18",33.29,33.52,31.87,31.99,125600.0],["2015-08-19",31.7,31.7,30.35,30.42,151800.0],["2015-08-20",29.8,30.41,28.92,29.51,185800.0],["2015-08-21",28.55,30.93,28.53,29.87,256200.0],["2015-08-24",28.21,30.22,26.93,27.99,233300.0],["2015-08-25",29.0,29.0,27.3,27.4,267800.0],["2015-08-26",27.68,29.01,26.76,27.4,285300.0],["2015-08-27",27.5,28.61,27.06,28.54,273700.0],["2015-08-28",28.45,29.25,28.15,28.98,137000.0],["2015-08-31",29.05,29.33,27.46,27.6,162600.0],["2015-09-01",27.02,27.94,26.0,26.95,117900.0],["2015-09-02",27.38,28.19,26.85,27.68,64400.0],["2015-09-03",27.7,27.99,26.55,26.72,194800.0],["2015-09-04",26.56,27.15,25.24,27.07,242500.0],["2015-09-08",27.11,27.11,24.78,25.85,269400.0],["2015-09-09",25.68,26.8,25.5,25.63,267600.0],["2015-09-10",25.69,26.132,25.54,25.78,177700.0],["2015-09-11",25.62,26.48,25.25,26.41,154000.0],["2015-09-14",26.57,26.57,25.73,25.78,185500.0],["2015-09-15",25.9,26.773,25.68,26.39,105400.0],["2015-09-16",26.31,26.6,25.7,26.49,115300.0],["2015-09-17",26.5,28.75,26.5,28.16,171800.0],["2015-09-18",27.81,28.45,27.22,27.69,226900.0],["2015-09-21",28.02,28.2,26.01,27.01,152500.0],["2015-09-22",26.64,27.045,26.02,26.19,182500.0],["2015-09-23",26.18,26.62,25.56,26.1,142600.0],["2015-09-24",25.98,26.37,25.14,26.27,183600.0],["2015-09-25",26.64,26.68,23.14,23.19,284100.0],["2015-09-28",23.18,23.35,21.54,22.49,308900.0],["2015-09-29",22.44,22.44,19.32,19.92,417200.0],["2015-09-30",20.15,20.96,19.79,20.04,249400.0],["2015-10-01",20.15,20.15,18.01,18.83,365300.0],["2015-10-02",18.0,20.64,16.96,20.63,585100.0],["2015-10-05",20.73,22.685,20.73,22.56,397300.0],["2015-10-06",22.48,24.02,22.22,23.48,415100.0],["2015-10-07",23.85,24.16,22.74,23.82,305400.0],["2015-10-08",23.67,23.86,22.23,23.36,176100.0],["2015-10-09",23.43,23.99,23.09,23.29,127800.0],["2015-10-12",23.45,23.68,22.55,22.84,112100.0],["2015-10-13",22.63,23.015,21.27,21.51,231600.0],["2015-10-14",21.58,22.31,21.43,21.8,154200.0],["2015-10-15",21.76,23.67,21.62,23.54,128400.0],["2015-10-16",23.64,25.17,23.64,24.8,207000.0],["2015-10-19",24.75,25.16,23.09,23.74,94900.0],["2015-10-20",23.82,24.41,23.05,23.19,114300.0],["2015-10-21",23.37,24.235,21.7,23.02,191600.0],["2015-10-22",23.2,23.5,22.13,23.03,374600.0],["2015-10-23",23.37,25.05,23.215,24.66,203800.0],["2015-10-26",24.6,25.7,23.92,25.04,130900.0],["2015-10-27",25.01,27.245,25.01,27.15,488400.0],["2015-10-28",27.21,29.08,25.995,27.54,341300.0],["2015-10-29",27.47,28.81,27.47,28.39,412700.0],["2015-10-30",28.25,28.69,27.55,27.85,592600.0],["2015-11-02",28.0,29.53,28.0,28.71,306700.0],["2015-11-03",28.59,29.48,28.19,28.81,140100.0],["2015-11-04",28.95,29.62,28.35,29.31,224800.0],["2015-11-05",29.16,29.89,28.29,29.09,260000.0],["2015-11-06",28.93,29.61,28.16,29.4,147400.0],["2015-11-09",29.38,30.33,28.91,29.06,234700.0],["2015-11-10",28.7,29.73,27.93,29.55,216100.0],["2015-11-11",29.82,29.96,28.37,28.44,157500.0],["2015-11-12",28.16,28.56,26.8,26.94,155700.0],["2015-11-13",26.76,28.29,26.69,26.82,294400.0],["2015-11-16",27.08,27.66,26.39,26.98,123100.0],["2015-11-17",27.0,28.29,27.0,27.26,202000.0],["2015-11-18",27.49,27.49,26.26,27.23,118900.0],["2015-11-19",26.88,27.26,26.6,27.1,144000.0],["2015-11-20",27.09,28.27,26.915,27.61,269100.0],["2015-11-23",28.22,29.98,28.05,29.59,436400.0],["2015-11-24",29.52,30.05,28.905,29.96,176000.0],["2015-11-25",30.04,30.81,29.1,29.52,290000.0],["2015-11-27",29.52,30.66,29.35,30.56,36500.0],["2015-11-30",30.99,31.84,30.005,30.37,253900.0],["2015-12-01",29.78,30.05,28.19,29.83,151200.0],["2015-12-02",29.83,30.83,29.41,29.83,171100.0],["2015-12-03",30.0,30.48,28.25,28.3,121400.0],["2015-12-04",28.23,29.39,27.05,29.23,262300.0],["2015-12-07",29.15,29.15,27.53,27.68,108400.0],["2015-12-08",27.42,28.69,27.36,28.2,198700.0],["2015-12-09",26.85,26.85,23.96,24.3,667200.0],["2015-12-10",24.37,25.9,24.2,25.89,126000.0],["2015-12-11",25.5,26.52,24.28,24.59,180600.0],["2015-12-14",24.69,25.5,23.73,24.36,268500.0],["2015-12-15",24.74,26.13,24.48,25.87,243000.0],["2015-12-16",26.13,26.99,25.2,25.35,366800.0],["2015-12-17",25.53,25.57,23.18,23.3,308600.0],["2015-12-18",23.17,23.905,22.2,22.41,1342900.0],["2015-12-21",22.39,23.295,22.01,22.31,189700.0],["2015-12-22",22.33,22.35,21.1,21.55,169000.0],["2015-12-23",21.73,22.55,21.52,22.4,115700.0],["2015-12-24",22.43,23.19,22.27,22.97,67300.0],["2015-12-28",22.84,22.93,22.01,22.27,86700.0],["2015-12-29",22.42,23.91,22.15,23.74,136000.0],["2015-12-30",23.64,24.18,23.14,23.32,88500.0],["2015-12-31",23.19,23.51,22.83,22.96,112600.0],["2016-01-04",22.49,22.565,21.01,21.07,209900.0],["2016-01-05",21.19,21.35,20.32,20.59,246500.0],["2016-01-06",20.29,20.46,18.36,18.87,433300.0],["2016-01-07",18.38,18.77,17.34,18.28,694800.0],["2016-01-08",18.51,18.96,17.8,18.27,181300.0],["2016-01-11",18.47,18.63,16.68,17.71,418000.0],["2016-01-12",17.97,18.55,16.19,16.7,611800.0],["2016-01-13",16.74,17.04,13.68,14.07,354500.0],["2016-01-14",14.3,16.07,13.24,16.0,397300.0],["2016-01-15",15.33,16.21,15.05,16.19,331300.0],["2016-01-19",16.42,16.5,14.59,15.1,311300.0],["2016-01-20",14.78,15.97,12.96,15.02,652800.0],["2016-01-21",15.46,15.57,13.97,14.03,425300.0],["2016-01-22",14.41,14.89,14.15,14.49,346800.0],["2016-01-25",14.38,15.09,14.38,14.69,282100.0],["2016-01-26",14.82,14.82,13.765,14.55,210300.0],["2016-01-27",14.56,14.62,13.43,13.61,235200.0],["2016-01-28",13.7,13.92,12.98,13.36,212000.0],["2016-01-29",13.28,13.625,12.95,13.26,310300.0],["2016-02-01",13.2,13.405,12.34,13.16,316600.0],["2016-02-02",13.36,13.59,12.94,13.12,665100.0],["2016-02-03",13.26,13.33,12.17,12.75,357000.0],["2016-02-04",12.62,13.37,12.42,13.24,249800.0],["2016-02-05",13.48,15.28,13.35,14.33,810000.0],["2016-02-08",14.02,14.325,12.35,12.54,330200.0],["2016-02-09",12.23,13.09,12.04,12.71,202100.0],["2016-02-10",12.78,13.67,12.59,12.85,217800.0],["2016-02-11",12.48,13.52,12.31,13.34,247800.0],["2016-02-12",13.56,13.99,12.8,13.61,228600.0],["2016-02-16",13.9,15.27,13.81,14.69,246400.0],["2016-02-17",14.8,16.2,14.69,15.41,268300.0],["2016-02-18",15.52,15.605,14.52,14.66,191300.0],["2016-02-19",14.58,14.72,13.9,14.63,210800.0],["2016-02-22",14.81,14.88,14.39,14.6,302700.0],["2016-02-23",14.53,14.73,13.85,13.94,336900.0],["2016-02-24",13.75,14.07,13.1,13.99,210400.0],["2016-02-25",14.04,14.18,13.415,13.82,97700.0],["2016-02-26",13.99,14.62,13.98,14.43,110300.0],["2016-02-29",14.38,14.89,14.0,14.19,279200.0],["2016-03-01",13.85,15.03,13.12,15.02,277200.0],["2016-03-02",15.0,19.07,14.92,17.64,547100.0],["2016-03-03",17.82,18.08,16.8,18.06,259000.0],["2016-03-04",18.02,19.44,17.44,18.46,331800.0],["2016-03-07",18.4,20.82,18.4,19.93,320900.0],["2016-03-08",19.84,20.16,18.07,19.27,369000.0],["2016-03-09",19.29,19.755,17.94,19.61,243500.0],["2016-03-10",19.44,19.6,17.58,18.0,278200.0],["2016-03-11",18.28,19.11,18.22,19.09,182900.0],["2016-03-14",19.12,20.69,19.12,20.04,180500.0],["2016-03-15",19.78,19.888,18.05,18.26,208700.0],["2016-03-16",18.22,19.07,17.685,18.41,94000.0],["2016-03-17",18.21,18.64,17.01,18.42,138900.0],["2016-03-18",18.57,19.68,18.09,19.39,303600.0],["2016-03-21",19.07,20.83,19.07,20.24,221100.0],["2016-03-22",20.0,20.71,19.87,20.0,192800.0],["2016-03-23",19.99,20.12,18.83,19.11,232300.0],["2016-03-24",19.01,19.87,18.29,19.41,190200.0],["2016-03-28",19.54,19.82,18.47,18.83,98600.0],["2016-03-29",18.89,19.9,18.12,19.82,183400.0],["2016-03-30",20.01,20.955,19.15,19.25,180900.0],["2016-03-31",19.41,21.769,19.41,21.23,227600.0],["2016-04-01",20.97,22.57,20.6,22.47,252500.0],["2016-04-04",22.5,23.595,20.84,22.07,374100.0],["2016-04-05",21.77,22.97,21.51,22.62,214300.0],["2016-04-06",22.78,24.9,22.77,23.85,272800.0],["2016-04-07",23.53,24.38,22.37,22.52,265600.0],["2016-04-08",22.87,22.98,21.68,22.23,142000.0],["2016-04-11",22.29,22.481,21.52,21.6,121700.0],["2016-04-12",21.58,21.66,20.59,21.56,165800.0],["2016-04-13",22.13,22.42,21.65,22.11,225500.0],["2016-04-14",22.07,22.33,21.56,21.88,130100.0],["2016-04-15",21.91,21.96,21.25,21.86,126700.0],["2016-04-18",21.68,22.32,21.57,21.99,137200.0],["2016-04-19",22.14,22.14,21.07,21.17,124500.0],["2016-04-20",21.51,21.53,20.6,21.06,204500.0],["2016-04-21",20.95,21.7,20.81,21.66,327900.0],["2016-04-22",21.82,22.22,21.16,21.74,184000.0],["2016-04-25",21.61,21.7,19.873,20.98,100100.0],["2016-04-26",21.06,21.085,20.25,20.46,148100.0],["2016-04-27",20.39,20.58,19.22,20.09,166400.0],["2016-04-28",20.0,20.15,19.16,19.25,180700.0],["2016-04-29",19.12,19.215,18.4,18.83,211500.0],["2016-05-02",18.9,20.0,18.58,19.97,164900.0],["2016-05-03",19.68,19.8,18.96,19.11,151200.0],["2016-05-04",19.0,19.17,18.58,18.65,208900.0],["2016-05-05",18.81,18.913,18.32,18.57,169100.0],["2016-05-06",18.38,19.21,18.33,19.21,286600.0],["2016-05-09",19.15,19.735,18.9,19.2,238300.0],["2016-05-10",18.82,19.17,15.04,18.0,1206300.0],["2016-05-11",17.84,18.65,17.13,17.17,202600.0],["2016-05-12",17.33,17.33,15.61,16.02,295200.0],["2016-05-13",15.99,16.13,15.06,15.23,228700.0],["2016-05-16",15.4,16.3,15.015,16.27,380900.0],["2016-05-17",16.12,20.01,16.0,18.85,1631600.0],["2016-05-18",18.54,19.88,18.0,19.49,1703000.0],["2016-05-19",19.27,19.3,17.981,18.96,432600.0],["2016-05-20",19.03,19.52,18.75,19.5,167400.0],["2016-05-23",18.29,18.96,17.75,18.12,951400.0],["2016-05-24",18.3,18.55,17.87,18.28,359000.0],["2016-05-25",18.48,18.57,18.1,18.26,271400.0],["2016-05-26",18.31,18.59,17.9,18.01,219100.0],["2016-05-27",18.02,18.27,17.3,17.96,355400.0],["2016-05-31",18.16,19.18,17.83,18.65,717100.0],["2016-06-01",18.57,19.005,18.11,18.88,597000.0],["2016-06-02",18.74,19.7,18.52,19.47,503600.0],["2016-06-03",19.54,19.54,18.02,18.28,861700.0],["2016-06-06",18.32,18.32,17.36,17.81,192100.0],["2016-06-07",17.66,18.06,17.1,17.42,740400.0],["2016-06-08",17.43,18.15,16.56,18.04,436900.0],["2016-06-09",17.83,18.17,16.95,16.95,371800.0],["2016-06-10",16.96,17.025,15.62,16.01,876300.0],["2016-06-13",16.01,16.87,15.65,16.51,454500.0],["2016-06-14",16.41,16.84,15.34,16.0,330600.0],["2016-06-15",16.09,16.59,15.82,16.44,264700.0],["2016-06-16",16.25,16.25,15.72,16.01,134200.0],["2016-06-17",16.07,16.07,15.33,15.57,363600.0],["2016-06-20",15.92,16.49,15.39,15.63,144300.0],["2016-06-21",15.81,15.81,14.87,15.69,235300.0],["2016-06-22",15.7,16.62,15.41,16.02,224600.0],["2016-06-23",16.2,16.795,15.52,16.47,147500.0],["2016-06-24",15.56,16.0,15.03,15.32,866700.0],["2016-06-27",15.1,15.16,14.0,14.13,270000.0],["2016-06-28",14.44,15.99,14.44,15.64,289300.0],["2016-06-29",15.9,17.58,15.4,16.79,390000.0],["2016-06-30",16.81,16.9,15.86,16.89,426400.0],["2016-07-01",16.78,17.45,16.52,16.84,227600.0],["2016-07-05",16.69,17.07,16.49,16.66,176600.0],["2016-07-06",16.58,17.13,16.33,16.51,338200.0],["2016-07-07",16.67,16.85,16.29,16.43,332200.0],["2016-07-08",16.5,17.29,16.11,17.22,487700.0],["2016-07-11",17.88,22.0,17.65,21.93,1861200.0],["2016-07-12",20.98,22.98,20.94,22.91,677700.0],["2016-07-13",23.0,23.13,22.08,22.6,550600.0],["2016-07-14",22.81,22.81,21.21,22.12,324900.0],["2016-07-15",22.33,23.95,21.95,23.61,437900.0],["2016-07-18",23.7,23.9,22.021,23.44,222300.0],["2016-07-19",23.43,24.15,23.07,23.85,344800.0],["2016-07-20",24.07,26.13,23.41,26.1,542700.0],["2016-07-21",26.23,26.61,23.53,23.98,363700.0],["2016-07-22",24.19,24.33,23.16,24.22,330800.0],["2016-07-25",24.25,24.44,23.8,24.12,119500.0],["2016-07-26",24.06,24.85,24.0,24.7,177500.0],["2016-07-27",25.23,26.22,25.145,25.78,245900.0],["2016-07-28",26.15,26.269,24.42,24.57,260200.0],["2016-07-29",24.44,25.57,24.42,25.39,240300.0],["2016-08-01",25.67,25.97,25.2,25.82,174400.0],["2016-08-02",25.78,27.49,25.59,27.33,498900.0],["2016-08-03",27.06,28.26,26.88,27.92,314000.0],["2016-08-04",27.92,28.35,27.305,28.09,226300.0],["2016-08-05",28.18,29.57,27.94,29.12,373000.0],["2016-08-08",30.0,30.68,29.53,30.04,1108300.0],["2016-08-09",29.96,30.39,29.25,29.7,726800.0],["2016-08-10",29.73,30.5,27.23,29.04,464200.0],["2016-08-11",29.19,30.369,28.98,30.05,387400.0],["2016-08-12",29.84,29.95,28.85,29.5,211800.0],["2016-08-15",29.7,30.3,29.7,30.1,422600.0],["2016-08-16",29.86,30.24,28.99,29.16,331200.0],["2016-08-17",29.19,29.82,29.0,29.71,219300.0],["2016-08-18",29.77,30.23,29.308,30.14,263700.0],["2016-08-19",30.1,31.419,29.72,30.51,309500.0],["2016-08-22",30.74,31.19,29.52,30.21,252200.0],["2016-08-23",30.3,30.7,29.531,29.89,302400.0],["2016-08-24",30.02,30.73,28.686,28.95,269700.0],["2016-08-25",28.78,29.39,27.75,29.35,427900.0],["2016-08-26",29.36,30.0,28.79,29.39,219900.0],["2016-08-29",29.57,29.79,28.49,29.25,170300.0],["2016-08-30",29.26,29.68,29.11,29.51,152800.0],["2016-08-31",29.46,29.85,28.92,29.77,291500.0],["2016-09-01",29.74,30.3,29.545,29.98,409700.0],["2016-09-02",30.37,30.95,29.74,30.81,430800.0],["2016-09-06",30.5,30.8,29.45,30.03,410800.0],["2016-09-07",30.25,30.5,29.64,30.35,432700.0],["2016-09-08",30.35,30.81,30.06,30.58,288400.0],["2016-09-09",30.12,30.45,29.5,29.78,293100.0],["2016-09-12",29.53,31.48,29.53,31.36,525800.0],["2016-09-13",30.81,31.28,29.55,29.84,254300.0],["2016-09-14",29.97,31.0,29.97,30.67,332200.0],["2016-09-15",30.64,31.0,30.03,30.215,316300.0],["2016-09-16",30.27,31.98,29.83,30.98,1507100.0],["2016-09-19",31.2,31.72,29.99,30.03,448700.0],["2016-09-20",30.34,31.78,30.0,31.57,592000.0],["2016-09-21",31.62,31.74,29.99,30.75,391000.0],["2016-09-22",30.93,31.3,30.21,30.88,290100.0],["2016-09-23",30.75,31.33,30.0,30.0,196800.0],["2016-09-26",30.03,30.33,29.58,29.69,265200.0],["2016-09-27",30.23,31.12,29.61,30.92,497900.0],["2016-09-28",31.08,31.16,28.75,28.79,388400.0],["2016-09-29",28.86,29.33,26.04,26.29,633300.0],["2016-09-30",26.5,27.19,26.0,26.78,270800.0],["2016-10-03",26.43,26.84,24.93,25.45,496200.0],["2016-10-04",25.74,26.19,25.26,25.33,351600.0],["2016-10-05",25.39,26.17,25.12,25.78,195100.0],["2016-10-06",25.41,25.79,25.05,25.25,213100.0],["2016-10-07",25.15,27.4,25.15,27.04,459400.0],["2016-10-10",27.26,28.81,27.26,28.71,359000.0],["2016-10-11",28.68,28.82,27.88,28.52,409600.0],["2016-10-12",28.64,28.84,27.49,27.88,320000.0],["2016-10-13",27.51,28.935,27.51,28.44,244800.0],["2016-10-14",28.69,28.98,28.11,28.18,284500.0],["2016-10-17",28.25,28.98,27.98,28.88,273500.0],["2016-10-18",29.26,29.68,28.68,29.22,323100.0],["2016-10-19",30.31,30.52,29.04,29.76,949300.0],["2016-10-20",29.58,30.81,29.48,30.39,443000.0],["2016-10-21",30.29,31.1,29.93,30.49,296100.0],["2016-10-24",30.68,31.48,30.59,30.69,189500.0],["2016-10-25",30.77,31.315,30.12,30.52,297400.0],["2016-10-26",30.4,31.05,29.58,29.73,286800.0],["2016-10-27",29.8,30.43,29.3,29.5,271900.0],["2016-10-28",29.07,30.435,28.624,28.7,355300.0],["2016-10-31",28.55,28.626,26.95,27.35,389800.0],["2016-11-01",27.5,28.5,27.0,27.8,279200.0],["2016-11-02",27.7,29.6,26.35,29.05,380200.0],["2016-11-03",29.05,29.35,27.2,27.3,386800.0],["2016-11-04",27.3,29.2,26.605,28.15,275600.0],["2016-11-07",29.1,29.4,22.925,25.6,2411400.0],["2016-11-08",24.65,25.6,23.55,24.15,881100.0],["2016-11-09",24.0,27.35,23.0,27.1,729100.0],["2016-11-10",26.25,29.55,23.25,27.95,1092700.0],["2016-11-11",28.0,28.2,26.65,27.65,485600.0],["2016-11-14",28.0,28.35,26.4,28.05,781000.0],["2016-11-15",27.65,28.95,27.15,28.5,385100.0],["2016-11-16",28.55,28.95,27.65,27.7,276400.0],["2016-11-17",27.8,28.25,27.5,28.0,305300.0],["2016-11-18",28.15,28.598,27.95,28.25,301200.0],["2016-11-21",28.4,28.688,28.025,28.45,265400.0],["2016-11-22",28.5,28.55,27.575,27.75,227900.0],["2016-11-23",26.95,28.3,26.75,28.1,318900.0],["2016-11-25",28.25,28.4,27.7,28.05,199400.0],["2016-11-28",28.25,28.5,27.15,27.8,308000.0],["2016-11-29",27.9,28.5,27.65,27.85,225500.0],["2016-11-30",27.85,27.85,26.7,26.9,399900.0],["2016-12-01",26.9,28.05,26.336,27.55,360800.0],["2016-12-02",27.6,28.1,27.15,27.9,157400.0],["2016-12-05",28.15,28.85,28.0,28.15,228300.0],["2016-12-06",28.35,28.5,27.65,28.15,233200.0],["2016-12-07",27.9,28.25,27.05,27.5,255300.0],["2016-12-08",27.4,28.05,27.0,27.85,249800.0],["2016-12-09",28.0,28.75,27.55,28.15,213400.0],["2016-12-12",28.05,28.05,27.35,27.8,274200.0],["2016-12-13",27.8,28.15,27.0,27.6,226200.0],["2016-12-14",27.6,28.1,27.35,27.8,350600.0],["2016-12-15",27.9,27.95,27.5,27.75,188400.0],["2016-12-16",27.8,28.95,27.75,28.3,833400.0],["2016-12-19",28.35,28.8,27.75,27.8,148100.0],["2016-12-20",28.0,28.25,27.7,27.9,119100.0],["2016-12-21",27.85,28.15,27.5,27.9,181700.0],["2016-12-22",27.95,28.15,27.65,28.0,222300.0],["2016-12-23",28.1,28.45,27.95,28.05,367100.0],["2016-12-27",28.05,28.7,27.85,27.9,204900.0],["2016-12-28",27.95,29.395,27.7,28.55,329200.0],["2016-12-29",28.65,28.8,27.95,28.25,121100.0],["2016-12-30",28.15,28.4,27.4,28.15,191300.0],["2017-01-03",28.55,28.65,27.45,28.0,231000.0],["2017-01-04",28.1,29.2,28.05,29.05,360000.0],["2017-01-05",29.0,29.59,27.75,28.0,299400.0],["2017-01-06",27.9,28.55,27.75,27.9,154900.0],["2017-01-09",28.0,28.35,27.475,27.65,386400.0],["2017-01-10",27.9,28.2,27.05,28.0,402900.0],["2017-01-11",27.95,28.05,26.55,27.25,430400.0],["2017-01-12",27.05,27.4,26.4,27.0,182100.0],["2017-01-13",27.05,27.35,26.7,27.15,268700.0],["2017-01-17",26.95,27.25,24.9,25.2,434300.0],["2017-01-18",25.3,25.6,25.05,25.45,184700.0],["2017-01-19",25.45,26.2,25.35,26.1,259000.0],["2017-01-20",26.15,26.8,25.7,26.05,231000.0],["2017-01-23",26.0,26.25,25.65,26.2,187400.0],["2017-01-24",26.3,26.6,25.6,26.5,423100.0],["2017-01-25",26.7,28.05,26.5,27.75,245500.0],["2017-01-26",27.75,27.9,26.85,27.55,283800.0],["2017-01-27",27.5,27.95,27.35,27.75,322100.0],["2017-01-30",27.65,28.0,26.55,27.95,374100.0],["2017-01-31",27.9,28.6,27.55,27.9,531300.0],["2017-02-01",27.9,28.0,26.9,27.2,275400.0],["2017-02-02",27.1,27.7,26.75,27.0,216800.0],["2017-02-03",27.35,27.45,26.85,27.25,162900.0],["2017-02-06",27.15,27.25,26.55,26.95,151500.0],["2017-02-07",27.0,27.3,26.5,26.65,114900.0],["2017-02-08",24.4,24.45,22.9,23.6,4179200.0],["2017-02-09",23.55,23.8,23.05,23.55,611400.0],["2017-02-10",23.55,23.55,22.95,23.25,390400.0],["2017-02-13",23.3,23.6,22.65,23.0,425700.0],["2017-02-14",22.85,23.5,22.35,23.05,445200.0],["2017-02-15",23.1,23.175,22.45,22.8,456500.0],["2017-02-16",22.85,23.1,22.475,23.0,416100.0],["2017-02-17",22.9,23.125,22.5,22.5,409700.0],["2017-02-21",22.7,23.075,22.5,22.7,703300.0],["2017-02-22",22.65,22.95,21.5,21.7,421900.0],["2017-02-23",21.8,22.15,20.875,21.65,673000.0],["2017-02-24",21.5,21.95,21.25,21.75,242200.0],["2017-02-27",21.75,22.95,21.55,22.9,463800.0],["2017-02-28",22.85,23.85,22.45,23.6,1052000.0],["2017-03-01",23.95,24.9,23.75,24.9,1047000.0],["2017-03-02",24.9,26.55,24.493,24.8,1061900.0],["2017-03-03",24.8,25.45,24.4,25.45,484600.0],["2017-03-06",25.2,25.35,24.414,24.8,397400.0],["2017-03-07",24.55,24.9,24.305,24.5,336900.0],["2017-03-08",24.55,24.9,23.85,24.0,388200.0],["2017-03-09",24.1,24.375,23.45,23.45,393500.0],["2017-03-10",23.6,24.7,23.1,23.45,411700.0],["2017-03-13",23.55,23.55,22.75,23.45,477100.0],["2017-03-14",22.2,23.025,21.2,22.175,957100.0],["2017-03-15",22.3,23.05,22.05,22.5,526200.0],["2017-03-16",22.6,23.4,22.125,23.2,871100.0],["2017-03-17",23.05,23.55,22.95,23.25,688800.0],["2017-03-20",23.2,23.85,22.95,23.7,546200.0],["2017-03-21",23.8,23.95,21.85,22.35,759500.0],["2017-03-22",22.4,22.95,21.65,22.55,357300.0],["2017-03-23",22.5,22.575,21.8,21.85,195900.0],["2017-03-24",21.95,22.05,21.3,21.55,307100.0],["2017-03-27",21.35,21.8,20.9,21.5,296500.0],["2017-03-28",21.45,21.6,20.75,20.9,376900.0],["2017-03-29",20.95,21.15,20.4,20.7,317100.0],["2017-03-30",20.7,20.9,19.65,20.5,657100.0],["2017-03-31",20.5,21.25,20.1,21.15,343500.0],["2017-04-03",21.2,21.225,20.0,20.15,434400.0],["2017-04-04",20.15,20.35,19.3,19.55,299800.0],["2017-04-05",19.65,19.85,19.3,19.5,413200.0],["2017-04-06",19.55,19.8,19.15,19.4,345200.0],["2017-04-07",19.4,19.675,18.7,19.55,551200.0],["2017-04-10",19.6,20.05,19.35,19.4,343500.0],["2017-04-11",19.4,19.7,18.7,18.8,205400.0],["2017-04-12",18.75,19.25,18.625,18.85,244500.0],["2017-04-13",18.75,19.5,18.5,19.35,557500.0],["2017-04-17",19.3,19.8,19.2,19.7,394000.0],["2017-04-18",19.65,19.85,19.1,19.25,362600.0],["2017-04-19",19.25,19.6,18.6,18.65,207500.0],["2017-04-20",18.75,19.15,18.5,18.75,524200.0],["2017-04-21",18.8,18.801,18.1,18.35,881600.0],["2017-04-24",18.6,19.175,18.475,19.05,487500.0],["2017-04-25",19.25,20.7,19.25,20.15,413000.0],["2017-04-26",20.15,20.222,19.55,20.15,368000.0],["2017-04-27",20.2,20.45,19.85,19.9,189700.0],["2017-04-28",19.9,20.1,19.05,19.2,434600.0],["2017-05-01",19.3,20.45,19.2,20.3,354500.0],["2017-05-02",20.4,20.5,19.7,20.05,254400.0],["2017-05-03",19.9,19.95,19.5,19.55,197600.0],["2017-05-04",19.6,19.7,19.05,19.3,367200.0],["2017-05-05",19.9,20.25,19.1,19.75,322200.0],["2017-05-08",19.65,20.7,19.55,20.25,532900.0],["2017-05-09",19.65,20.55,18.55,19.45,813900.0],["2017-05-10",19.4,22.41,19.35,21.4,729500.0],["2017-05-11",21.4,22.325,21.05,22.15,677500.0],["2017-05-12",22.2,23.1,22.1,22.35,549700.0],["2017-05-15",22.5,23.05,21.6,22.0,575400.0],["2017-05-16",22.0,22.2,21.55,22.05,535400.0],["2017-05-17",23.9,24.4,23.345,23.8,3930300.0],["2017-05-18",23.8,24.5,23.55,24.5,985000.0],["2017-05-19",24.5,24.7,22.25,22.3,800700.0],["2017-05-22",22.25,22.5,21.0,21.1,847100.0],["2017-05-23",21.15,21.9,21.1,21.85,565200.0],["2017-05-24",21.8,21.825,20.2,20.4,572900.0],["2017-05-25",20.5,21.15,20.05,20.2,433000.0],["2017-05-26",20.15,20.55,19.7,20.25,582500.0],["2017-05-30",20.2,21.545,20.15,20.75,506000.0],["2017-05-31",20.75,21.2,19.5,19.75,429100.0],["2017-06-01",19.85,21.35,19.75,21.35,629600.0],["2017-06-02",21.25,22.525,21.25,22.45,690400.0],["2017-06-05",22.5,22.558,21.7,21.9,679300.0],["2017-06-06",21.75,21.85,20.95,21.35,692700.0],["2017-06-07",21.45,21.65,20.15,20.65,470400.0],["2017-06-08",20.65,23.24,20.65,22.7,1061000.0],["2017-06-09",22.95,23.159,20.55,20.65,773900.0],["2017-06-12",14.15,15.875,14.05,15.725,7378100.0],["2017-06-13",16.05,16.94,15.525,16.0,2621700.0],["2017-06-14",15.9,15.95,15.119,15.5,1057500.0],["2017-06-15",15.5,15.5,14.65,15.05,955000.0],["2017-06-16",14.95,15.4,14.8,14.85,1226200.0],["2017-06-19",14.75,15.5,14.65,15.3,574200.0],["2017-06-20",15.25,15.6,14.85,15.15,595100.0],["2017-06-21",15.15,15.5,15.05,15.45,451500.0],["2017-06-22",15.6,15.85,15.3,15.8,775400.0],["2017-06-23",15.9,16.075,15.55,15.65,1117900.0],["2017-06-26",15.85,16.24,15.7,16.0,627700.0],["2017-06-27",16.0,16.1,15.35,15.4,965800.0],["2017-06-28",15.55,15.55,14.725,14.85,2126300.0],["2017-06-29",14.95,15.0,14.0,14.45,856400.0],["2017-06-30",14.4,14.55,13.55,14.35,709600.0],["2017-07-03",14.45,14.7,14.25,14.65,277700.0],["2017-07-05",14.95,15.0,14.15,14.4,1149600.0],["2017-07-06",14.4,14.525,13.7,13.9,2923100.0],["2017-07-07",14.05,14.25,13.35,13.5,511100.0],["2017-07-10",13.35,13.55,13.0,13.15,411000.0],["2017-07-11",13.15,13.65,12.85,13.65,603300.0],["2017-07-12",13.8,14.1,13.575,13.85,371100.0],["2017-07-13",13.95,13.975,13.375,13.85,442500.0],["2017-07-14",13.9,13.9,13.325,13.4,283200.0],["2017-07-17",13.4,14.0,13.125,13.25,375500.0],["2017-07-18",13.25,13.475,13.05,13.45,378000.0],["2017-07-19",13.5,13.75,13.3,13.65,390700.0],["2017-07-20",13.75,13.95,13.4,13.7,294500.0],["2017-07-21",13.8,13.85,13.55,13.65,246300.0],["2017-07-24",13.7,13.85,13.5,13.85,400800.0],["2017-07-25",13.95,14.0,13.65,13.7,360800.0],["2017-07-26",13.7,13.9,13.45,13.65,193200.0],["2017-07-27",13.7,13.85,13.075,13.2,645800.0],["2017-07-28",13.1,13.65,13.1,13.4,247900.0],["2017-07-31",13.15,13.4,13.05,13.1,303100.0],["2017-08-01",13.15,13.2,12.7,12.8,354700.0],["2017-08-02",12.8,12.95,12.3,12.85,423400.0],["2017-08-03",12.9,13.15,12.45,12.75,548400.0],["2017-08-04",12.8,13.0,12.5,12.7,285800.0],["2017-08-07",12.65,12.7,12.05,12.4,547600.0],["2017-08-08",12.65,15.15,12.65,13.5,2027700.0],["2017-08-09",13.35,13.35,12.55,12.6,581900.0],["2017-08-10",12.55,12.65,10.8,11.525,617800.0],["2017-08-11",11.6,12.15,11.25,11.65,408700.0],["2017-08-14",11.9,12.25,11.45,12.2,615300.0],["2017-08-15",12.15,12.2,11.35,11.75,392800.0],["2017-08-16",11.8,12.45,11.5,11.5,450700.0],["2017-08-17",11.5,11.725,11.3,11.35,436300.0],["2017-08-18",11.25,11.35,11.01,11.1,400600.0],["2017-08-21",11.3,13.8,11.3,13.55,1337500.0],["2017-08-22",13.55,13.85,12.6,13.8,730900.0],["2017-08-23",13.45,13.85,13.15,13.5,445500.0],["2017-08-24",13.55,14.1,13.45,14.1,554300.0],["2017-08-25",14.1,14.25,13.75,14.15,372200.0],["2017-08-28",14.5,15.175,14.0,14.25,597800.0],["2017-08-29",14.0,14.25,13.7,14.0,281000.0],["2017-08-30",13.95,14.3,13.8,14.25,334700.0],["2017-08-31",14.2,14.675,14.025,14.45,518600.0],["2017-09-01",14.5,14.822,14.1,14.4,358700.0],["2017-09-05",14.3,14.7,14.15,14.5,417100.0],["2017-09-06",14.65,14.85,14.25,14.4,379400.0],["2017-09-07",14.35,14.85,12.8,13.5,963600.0],["2017-09-08",13.1,13.55,12.45,12.55,561800.0],["2017-09-11",12.7,12.95,12.2,12.3,615800.0],["2017-09-12",12.3,12.7,12.15,12.35,401000.0],["2017-09-13",12.0,13.075,12.0,12.9,346700.0],["2017-09-14",12.9,13.075,12.6,12.9,303700.0],["2017-09-15",12.95,13.05,12.75,13.0,1487600.0],["2017-09-18",13.1,13.25,12.65,12.7,323200.0],["2017-09-19",12.8,12.95,12.3,12.85,282300.0],["2017-09-20",12.9,13.1,12.7,12.95,338400.0],["2017-09-21",12.85,13.05,12.5,12.55,337500.0],["2017-09-22",12.55,13.0,12.4,12.85,627200.0],["2017-09-25",12.8,13.975,12.8,13.5,803700.0],["2017-09-26",13.55,13.8,13.2,13.4,476300.0],["2017-09-27",13.2,13.5,13.1,13.3,530900.0],["2017-09-28",13.35,13.65,13.2,13.5,512300.0],["2017-09-29",13.55,13.7,13.2,13.35,416500.0],["2017-10-02",13.45,13.75,13.2,13.75,467700.0],["2017-10-03",13.75,13.775,13.325,13.5,668300.0],["2017-10-04",13.55,14.15,13.35,13.95,324000.0],["2017-10-05",13.9,14.25,13.85,14.0,431300.0],["2017-10-06",13.9,14.05,13.55,13.55,411500.0],["2017-10-09",13.7,13.8,13.3,13.4,296400.0],["2017-10-10",13.55,13.9,13.4,13.7,554300.0],["2017-10-11",13.8,14.85,13.65,14.3,849000.0],["2017-10-12",14.3,14.525,14.0,14.4,540400.0],["2017-10-13",14.45,14.5,14.1,14.15,425100.0],["2017-10-16",14.2,14.25,13.75,13.75,343400.0],["2017-10-17",13.75,14.1,13.4,13.7,286800.0],["2017-10-18",13.8,14.0,13.4,13.85,575000.0],["2017-10-19",13.65,14.2,13.6,13.9,638700.0],["2017-10-20",13.95,14.0,13.5,13.7,421900.0],["2017-10-23",13.65,13.75,13.2,13.25,495700.0],["2017-10-24",13.2,13.25,12.6,12.6,856800.0],["2017-10-25",12.6,12.8,11.7,11.8,759600.0],["2017-10-26",11.75,12.1,10.85,10.85,644700.0],["2017-10-27",10.85,11.25,10.65,11.1,587000.0],["2017-10-30",11.0,11.8,11.0,11.5,537600.0],["2017-10-31",11.6,11.7,11.2,11.25,432300.0],["2017-11-01",11.35,11.6,11.075,11.1,477900.0],["2017-11-02",11.25,11.35,11.0,11.35,403400.0],["2017-11-03",11.15,12.0,11.15,11.95,458100.0],["2017-11-06",12.0,12.4,11.85,12.25,405500.0],["2017-11-07",11.95,12.09,10.075,11.125,1126500.0],["2017-11-08",10.9,11.15,10.5,11.05,318800.0],["2017-11-09",10.95,11.05,10.45,10.6,349000.0],["2017-11-10",10.6,10.85,10.0,10.05,575800.0],["2017-11-13",9.95,9.95,9.1,9.15,489200.0],["2017-11-14",9.05,9.15,8.4,9.1,842800.0],["2017-11-15",9.05,9.5,8.7,9.3,501500.0],["2017-11-16",9.3,9.6,8.85,9.45,919500.0],["2017-11-17",9.35,9.35,8.1,8.35,1250700.0],["2017-11-20",8.25,8.95,8.05,8.9,1040000.0],["2017-11-21",9.05,9.25,8.45,9.05,874600.0],["2017-11-22",9.0,9.55,8.95,9.35,440900.0],["2017-11-24",9.35,9.5,8.75,8.75,258300.0],["2017-11-27",8.75,8.864,8.45,8.6,821400.0],["2017-11-28",8.65,8.9,8.375,8.9,361800.0],["2017-11-29",8.85,9.3,8.65,8.9,379500.0],["2017-11-30",8.9,9.05,8.7,8.95,330000.0],["2017-12-01",9.0,9.0,8.5,8.8,317700.0],["2017-12-04",8.95,9.2,8.85,8.9,368900.0],["2017-12-05",8.95,9.15,8.45,8.5,297600.0],["2017-12-06",8.45,8.55,8.3,8.4,423800.0],["2017-12-07",8.4,8.5,8.2,8.45,404000.0],["2017-12-08",8.45,9.2,8.45,9.05,572400.0],["2017-12-11",9.4,9.425,8.55,8.6,417600.0],["2017-12-12",8.55,8.9,8.45,8.6,400600.0],["2017-12-13",8.65,9.0,8.55,8.7,486300.0],["2017-12-14",8.8,8.9,8.3,8.6,482000.0],["2017-12-15",8.6,8.9,8.4,8.85,1141800.0],["2017-12-18",8.9,9.133,8.8,8.95,585100.0],["2017-12-19",8.85,9.175,8.8,9.05,598200.0],["2017-12-20",9.1,9.95,9.05,9.45,640200.0],["2017-12-21",9.5,9.75,9.4,9.5,537400.0],["2017-12-22",9.35,9.8,9.25,9.55,429900.0],["2017-12-26",9.6,9.7,9.2,9.25,306400.0],["2017-12-27",9.25,9.5,9.05,9.3,349800.0],["2017-12-28",9.35,9.475,8.85,8.95,549700.0],["2017-12-29",9.0,9.05,8.55,8.8,585300.0],["2018-01-02",9.0,9.55,8.7,9.55,675200.0],["2018-01-03",9.7,11.75,9.6,11.4,1476400.0],["2018-01-04",11.55,12.55,11.35,11.95,1899500.0],["2018-01-05",11.85,12.45,11.35,12.35,1157100.0],["2018-01-08",12.0,12.4,11.4,11.95,841900.0],["2018-01-09",12.05,12.3,11.8,12.3,593600.0],["2018-01-10",12.25,12.4,11.75,12.3,450200.0],["2018-01-11",12.65,14.3,12.35,13.7,1093200.0],["2018-01-12",13.7,14.5,13.1,13.6,894800.0],["2018-01-16",13.6,13.9,12.2,12.6,781200.0],["2018-01-17",12.75,12.95,11.9,12.075,560300.0],["2018-01-18",11.75,12.1,11.3,11.4,721900.0],["2018-01-19",11.1,11.25,10.55,10.75,1207900.0],["2018-01-22",10.85,11.5,10.575,11.5,1092300.0],["2018-01-23",11.45,12.0,11.45,11.95,699100.0],["2018-01-24",12.1,12.3,11.5,11.65,331600.0],["2018-01-25",11.9,12.45,11.75,12.1,646500.0],["2018-01-26",12.15,12.35,11.95,12.1,467600.0],["2018-01-29",12.1,12.475,11.56,12.05,420100.0],["2018-01-30",11.8,12.05,10.825,10.975,494000.0],["2018-01-31",11.05,11.168,9.975,10.1,522800.0],["2018-02-01",10.0,10.45,9.3,10.05,944100.0],["2018-02-02",9.9,10.35,9.776,9.95,428700.0],["2018-02-05",9.75,10.1,9.5,9.55,386000.0],["2018-02-06",9.3,10.35,9.25,10.05,673900.0],["2018-02-07",10.0,10.25,9.75,9.9,377800.0],["2018-02-08",9.95,10.075,9.35,9.4,461000.0],["2018-02-09",9.55,9.75,8.75,9.45,753600.0],["2018-02-12",9.5,10.0,9.35,9.75,431100.0],["2018-02-13",9.7,9.75,9.25,9.65,227800.0],["2018-02-14",9.55,10.0,9.55,9.8,511900.0],["2018-02-15",9.8,9.9,9.45,9.7,539400.0],["2018-02-16",9.7,9.925,9.4,9.55,412900.0],["2018-02-20",9.45,9.5,9.075,9.1,434400.0],["2018-02-21",9.1,9.6,9.05,9.15,348700.0],["2018-02-22",9.15,10.0,9.1,9.15,293900.0],["2018-02-23",9.25,9.65,9.05,9.55,343600.0],["2018-02-26",9.55,10.45,9.4,10.25,456300.0],["2018-02-27",10.2,11.25,10.175,10.5,691700.0],["2018-02-28",10.55,10.65,9.9,9.9,563900.0],["2018-03-01",9.9,10.205,9.65,9.8,534700.0],["2018-03-02",9.7,10.1,9.5,10.05,641900.0],["2018-03-05",9.95,10.675,9.95,10.45,569400.0],["2018-03-06",10.5,10.5,9.45,9.6,938100.0],["2018-03-07",9.45,9.6,9.1,9.2,845000.0],["2018-03-08",9.3,9.45,8.55,9.1,1467100.0],["2018-03-09",9.4,13.35,9.4,11.85,6049000.0],["2018-03-12",11.9,12.575,11.35,12.45,1491600.0],["2018-03-13",12.45,12.8,12.25,12.45,710300.0],["2018-03-14",12.65,12.675,11.974,12.25,710600.0],["2018-03-15",12.45,12.45,11.85,12.15,573500.0],["2018-03-16",12.15,12.9,11.75,12.5,1362300.0],["2018-03-19",12.4,12.575,11.775,12.1,850200.0],["2018-03-20",12.1,12.55,11.825,12.0,1150800.0],["2018-03-21",11.9,12.4,11.75,11.85,759900.0],["2018-03-22",11.6,11.95,11.3,11.4,928000.0],["2018-03-23",11.35,11.9,11.05,11.15,577200.0],["2018-03-26",11.2,11.5,10.6,11.05,812300.0],["2018-03-27",11.15,11.45,10.9,10.95,775700.0],["2018-03-28",10.9,11.45,10.75,11.2,545900.0],["2018-03-29",11.3,11.4,10.95,11.05,507000.0],["2018-04-02",10.95,11.35,9.85,10.25,847400.0],["2018-04-03",10.35,11.1,10.25,10.9,544500.0],["2018-04-04",10.5,12.0,10.5,11.85,1083000.0],["2018-04-05",11.95,11.95,11.5,11.65,438600.0],["2018-04-06",11.55,11.7,10.5,11.4,513100.0],["2018-04-09",11.55,11.65,11.15,11.2,580300.0],["2018-04-10",11.4,12.1,11.1,11.95,560400.0],["2018-04-11",11.8,12.65,11.8,12.4,680900.0],["2018-04-12",12.45,12.85,12.2,12.8,540800.0],["2018-04-13",13.0,13.0,12.5,12.7,406900.0],["2018-04-16",12.85,12.85,12.3,12.75,297100.0],["2018-04-17",12.75,13.15,12.5,13.0,337000.0],["2018-04-18",13.15,13.3,12.425,12.55,460200.0],["2018-04-19",12.4,12.55,12.05,12.05,365100.0],["2018-04-20",11.95,12.25,11.65,11.9,341000.0],["2018-04-23",12.0,12.05,11.45,11.8,366500.0],["2018-04-24",11.9,11.9,11.25,11.45,351100.0],["2018-04-25",11.5,11.9,11.35,11.65,422400.0],["2018-04-26",11.75,12.1,11.55,11.85,286600.0],["2018-04-27",11.9,12.35,11.75,12.275,328900.0],["2018-04-30",12.4,12.6,12.0,12.1,516800.0],["2018-05-01",12.1,12.2,11.8,12.15,354700.0],["2018-05-02",12.05,12.9,11.95,12.7,482600.0],["2018-05-03",12.9,15.1,12.75,14.9,1785300.0],["2018-05-04",15.0,15.7,14.5,15.2,939000.0],["2018-05-07",15.2,15.7,14.85,15.5,777700.0],["2018-05-08",15.6,15.75,15.2,15.25,593500.0],["2018-05-09",15.3,15.75,15.1,15.6,534500.0],["2018-05-10",15.65,15.75,14.9,14.95,509100.0],["2018-05-11",14.95,16.7,14.855,16.5,1593100.0],["2018-05-14",16.7,17.05,15.975,16.75,1313900.0],["2018-05-15",16.8,16.95,16.2,16.3,594100.0],["2018-05-16",16.3,16.55,16.0,16.1,603500.0],["2018-05-17",16.2,16.2,15.7,15.95,422900.0],["2018-05-18",16.05,16.05,15.4,15.5,492600.0],["2018-05-21",15.5,15.8,15.075,15.25,440100.0],["2018-05-22",14.5,15.85,13.1,15.4,2172700.0],["2018-05-23",15.0,15.45,14.7,15.3,2494200.0],["2018-05-24",15.35,15.85,15.05,15.6,666900.0],["2018-05-25",15.55,15.975,15.25,15.3,495800.0],["2018-05-29",15.25,15.6,15.0,15.2,457800.0],["2018-05-30",15.2,15.6,14.95,15.5,505400.0],["2018-05-31",15.4,16.005,15.4,15.6,668900.0],["2018-06-01",15.75,16.2,15.4,15.6,1017100.0],["2018-06-04",15.6,15.72,14.875,15.2,447800.0],["2018-06-05",15.2,16.5,15.2,16.05,1127200.0],["2018-06-06",16.05,16.3,15.455,15.65,732600.0],["2018-06-07",15.8,16.525,15.65,16.45,795400.0],["2018-06-08",16.3,16.45,15.45,15.875,563200.0],["2018-06-11",15.95,16.15,15.625,16.0,501800.0],["2018-06-12",16.1,16.7,16.05,16.35,471500.0],["2018-06-13",16.25,16.55,15.6,15.65,487400.0],["2018-06-14",15.7,15.85,14.75,15.1,828800.0],["2018-06-15",15.0,15.4,14.75,14.8,1004600.0],["2018-06-18",14.7,15.5,14.6,15.25,496200.0],["2018-06-19",15.2,16.95,15.125,16.4,1123400.0],["2018-06-20",16.55,17.8,16.5,17.45,993200.0],["2018-06-21",17.4,17.55,16.2,16.3,588400.0],["2018-06-22",16.45,17.45,15.95,17.2,2500100.0],["2018-06-25",16.95,16.95,14.95,15.4,1844800.0],["2018-06-26",15.55,15.95,14.9,15.1,570000.0],["2018-06-27",15.15,15.15,14.45,14.55,739600.0],["2018-06-28",14.6,14.825,14.3,14.75,546400.0],["2018-06-29",14.8,15.095,13.9,14.0,795300.0],["2018-07-02",14.0,14.95,14.0,14.95,578200.0],["2018-07-03",14.95,15.35,14.65,15.1,280800.0],["2018-07-05",15.25,15.45,14.2,14.45,630500.0],["2018-07-06",14.5,15.2,14.5,15.05,522400.0],["2018-07-09",15.05,15.2,14.5,14.9,506000.0],["2018-07-10",14.95,15.05,14.475,14.75,637700.0],["2018-07-11",14.75,15.1,14.5,14.9,458400.0],["2018-07-12",15.1,15.15,14.6,15.1,572800.0],["2018-07-13",15.1,15.25,14.95,15.2,262000.0],["2018-07-16",15.2,15.3,14.65,14.85,311500.0],["2018-07-17",14.85,15.1,14.4,14.9,320200.0],["2018-07-18",17.1,18.1,16.25,17.9,2463600.0],["2018-07-19",17.9,18.7,17.5,18.45,941200.0],["2018-07-20",18.45,18.7,18.15,18.6,651800.0],["2018-07-23",18.6,19.125,18.2,18.95,569500.0],["2018-07-24",19.1,19.35,18.75,18.95,622700.0],["2018-07-25",19.0,19.325,18.4,18.6,447600.0],["2018-07-26",18.45,18.9,18.24,18.35,374000.0],["2018-07-27",19.6,19.6,17.255,17.6,938000.0],["2018-07-30",17.65,18.25,17.5,18.0,486200.0],["2018-07-31",17.85,19.25,17.75,19.05,897300.0],["2018-08-01",19.15,19.2,18.3,18.7,375200.0],["2018-08-02",18.25,18.55,17.9,18.05,375300.0],["2018-08-03",18.05,18.45,17.5,18.15,587500.0],["2018-08-06",18.35,18.55,17.975,18.4,232300.0],["2018-08-07",18.4,18.55,18.05,18.3,197800.0],["2018-08-08",18.15,18.5,18.0,18.35,263400.0],["2018-08-09",18.5,19.1,17.795,18.75,513400.0],["2018-08-10",18.5,19.15,18.452,19.0,338800.0],["2018-08-13",18.95,19.3,18.65,18.75,434700.0],["2018-08-14",18.85,19.5,18.85,19.4,313800.0],["2018-08-15",19.2,19.275,18.3,18.4,331800.0],["2018-08-16",18.55,19.05,18.3,18.75,291700.0],["2018-08-17",18.8,19.1,18.5,19.0,357500.0],["2018-08-20",19.1,19.25,18.6,19.1,234800.0],["2018-08-21",19.05,19.45,18.85,19.15,393300.0],["2018-08-22",19.05,19.5,19.05,19.25,396600.0],["2018-08-23",19.15,19.3,18.65,19.0,368400.0],["2018-08-24",19.3,19.3,18.6,18.9,206600.0],["2018-08-27",18.95,19.6,18.75,18.85,475800.0],["2018-08-28",19.55,20.662,19.15,20.25,796100.0],["2018-08-29",20.0,20.65,19.25,20.15,538900.0],["2018-08-30",20.4,20.6,19.95,20.0,329400.0],["2018-08-31",20.15,20.6,19.85,20.15,375300.0],["2018-09-04",20.0,20.0,19.0,19.95,356400.0],["2018-09-05",19.95,20.1,19.45,20.05,349500.0],["2018-09-06",19.95,20.1,19.3,19.8,321700.0],["2018-09-07",19.75,19.75,18.7,18.8,418900.0],["2018-09-10",18.9,19.128,17.85,17.9,785100.0],["2018-09-11",18.0,18.675,17.45,17.55,739800.0],["2018-09-12",17.6,18.15,17.35,17.85,633600.0],["2018-09-13",17.75,18.05,16.9,17.75,472900.0],["2018-09-14",17.65,17.85,16.36,17.35,490300.0],["2018-09-17",17.65,17.675,16.95,17.0,534300.0],["2018-09-18",16.95,17.2,16.65,17.1,382100.0],["2018-09-19",17.05,17.15,16.0,16.5,755900.0],["2018-09-20",16.65,16.7,16.0,16.35,608400.0],["2018-09-21",16.3,16.525,15.7,15.95,1275000.0],["2018-09-24",16.0,16.1,15.6,16.1,543200.0],["2018-09-25",16.05,17.2,16.0,16.6,903600.0],["2018-09-26",16.75,16.9,16.0,16.0,578700.0],["2018-09-27",16.15,16.55,16.0,16.3,696000.0],["2018-09-28",16.25,16.95,16.25,16.5,483900.0],["2018-10-01",16.51,17.25,15.95,16.26,733100.0],["2018-10-02",16.28,16.68,15.91,16.18,698000.0],["2018-10-03",16.19,16.55,15.91,16.28,590900.0],["2018-10-04",16.18,16.335,15.02,15.39,683100.0],["2018-10-05",15.37,15.465,13.88,14.92,1354400.0],["2018-10-08",14.84,14.93,13.79,14.13,846200.0],["2018-10-09",13.83,14.14,13.64,13.68,616000.0],["2018-10-10",13.57,13.57,12.8,13.24,874400.0],["2018-10-11",13.26,13.71,12.86,13.21,643500.0],["2018-10-12",13.53,13.53,13.06,13.33,640900.0],["2018-10-15",13.2,13.2,12.965,13.05,509700.0],["2018-10-16",13.12,13.56,12.91,13.38,1034700.0],["2018-10-17",13.39,13.39,12.78,12.99,456900.0],["2018-10-18",12.96,12.99,12.16,12.71,896800.0],["2018-10-19",12.71,12.93,12.04,12.33,570000.0],["2018-10-22",12.36,12.36,11.81,12.09,409600.0],["2018-10-23",11.8,12.38,11.34,12.09,427300.0],["2018-10-24",12.1,12.166,10.87,10.87,443800.0],["2018-10-25",10.89,11.912,10.89,11.63,404300.0],["2018-10-26",11.42,11.72,11.05,11.52,432600.0],["2018-10-29",11.68,11.81,11.169,11.53,676000.0],["2018-10-30",11.45,11.78,11.35,11.75,558500.0],["2018-10-31",11.94,12.24,11.615,11.69,1044700.0],["2018-11-01",11.79,12.125,11.43,11.6,858300.0],["2018-11-02",11.8,13.21,10.98,12.3,4165600.0],["2018-11-05",12.6,12.78,11.04,11.32,1259000.0],["2018-11-06",11.7,12.24,11.69,11.93,1668400.0],["2018-11-07",11.97,12.485,11.57,12.48,746300.0],["2018-11-08",12.45,12.49,11.69,11.93,1100300.0],["2018-11-09",11.14,11.443,10.01,10.055,2369600.0],["2018-11-12",9.92,10.98,9.51,10.945,1100600.0],["2018-11-13",10.98,11.33,10.78,11.14,902100.0],["2018-11-14",11.23,11.73,10.94,10.96,967300.0],["2018-11-15",11.0,12.12,11.0,12.08,432200.0],["2018-11-16",11.78,12.44,11.54,12.27,707900.0],["2018-11-19",12.19,12.38,11.49,11.62,473500.0],["2018-11-20",11.36,11.85,11.28,11.61,358500.0],["2018-11-21",11.79,12.51,11.6,12.16,587600.0],["2018-11-23",12.05,12.307,11.54,11.78,204900.0],["2018-11-26",11.96,11.96,11.0,11.57,552300.0],["2018-11-27",11.53,11.53,10.81,10.9,461400.0],["2018-11-28",10.96,11.445,10.66,11.0,718800.0],["2018-11-29",10.92,11.17,10.55,10.77,600800.0],["2018-11-30",10.74,11.08,10.53,11.06,662600.0],["2018-12-03",11.37,11.37,10.61,10.88,539800.0],["2018-12-04",10.78,11.09,10.19,10.23,612800.0],["2018-12-06",10.07,10.76,9.92,10.69,677000.0],["2018-12-07",10.7,10.88,10.38,10.44,475600.0],["2018-12-10",10.4,10.66,9.85,9.95,526400.0],["2018-12-11",10.08,10.23,9.56,9.88,623200.0],["2018-12-12",10.02,10.25,9.67,10.02,390700.0],["2018-12-13",10.04,10.34,9.84,9.98,828500.0],["2018-12-14",9.92,10.05,9.72,9.73,652500.0],["2018-12-17",9.7,10.0,9.52,9.68,608700.0],["2018-12-18",9.73,10.0,9.3,9.5,758100.0],["2018-12-19",9.53,10.28,9.28,9.49,863600.0],["2018-12-20",9.46,9.79,9.14,9.4,684200.0],["2018-12-21",9.47,9.67,8.55,8.65,1636700.0],["2018-12-24",8.57,8.88,8.51,8.66,222200.0],["2018-12-26",8.7,9.3,8.54,9.27,497900.0],["2018-12-27",9.17,9.32,8.39,8.79,450600.0],["2018-12-28",8.75,9.13,8.54,8.93,505600.0],["2018-12-31",8.94,9.495,8.77,9.05,480400.0],["2019-01-02",8.93,9.22,8.7,9.12,483700.0],["2019-01-03",9.08,9.13,8.34,8.38,788600.0],["2019-01-04",8.54,8.88,8.32,8.67,700800.0],["2019-01-07",8.8,10.38,8.75,10.25,865000.0],["2019-01-08",10.49,11.19,10.4,10.95,1896600.0],["2019-01-09",10.95,11.67,10.79,11.54,784000.0],["2019-01-10",11.7,12.24,11.31,12.2,1269700.0],["2019-01-11",12.06,12.44,11.935,12.37,694400.0],["2019-01-14",12.26,12.58,11.96,12.34,839600.0],["2019-01-15",11.99,12.47,11.99,12.19,1017900.0],["2019-01-16",12.17,12.215,11.4,11.51,583900.0],["2019-01-17",11.46,11.78,11.08,11.11,455300.0],["2019-01-18",11.12,11.795,11.01,11.72,655000.0],["2019-01-22",11.63,12.04,11.48,11.7,831800.0],["2019-01-23",11.75,11.86,10.83,11.11,548200.0],["2019-01-24",11.1,11.64,10.95,11.47,456000.0],["2019-01-25",11.56,12.3,11.47,12.22,866300.0],["2019-01-28",12.2,12.52,11.98,12.17,820000.0],["2019-01-29",12.15,12.74,12.04,12.69,886600.0],["2019-01-30",12.7,13.23,12.6,13.07,784900.0],["2019-01-31",13.1,14.11,12.98,13.46,1185200.0],["2019-02-01",13.5,14.66,13.5,14.3,1074900.0],["2019-02-04",14.13,14.65,14.01,14.55,682700.0],["2019-02-05",14.63,14.82,14.23,14.58,718500.0],["2019-02-06",14.57,14.75,14.15,14.33,597600.0],["2019-02-07",14.2,14.44,13.91,14.38,740800.0],["2019-02-08",14.3,14.5,13.86,14.08,574500.0],["2019-02-11",14.2,14.2,13.64,13.75,487600.0],["2019-02-12",13.85,14.36,13.74,14.29,590600.0],["2019-02-13",14.38,14.43,14.16,14.27,374700.0],["2019-02-14",14.22,14.37,14.1,14.18,454800.0],["2019-02-15",14.24,14.42,13.66,13.94,458200.0],["2019-02-19",13.95,14.09,13.77,13.79,600000.0],["2019-02-20",13.82,14.65,13.67,14.5,1101700.0],["2019-02-21",14.47,15.03,14.34,14.94,1085600.0],["2019-02-22",14.96,15.12,14.58,14.74,721400.0],["2019-02-25",14.84,15.16,14.5,14.81,748000.0],["2019-02-26",14.56,14.77,13.61,13.84,1236100.0],["2019-02-27",13.67,14.38,13.642,14.03,503400.0],["2019-02-28",14.29,14.87,14.18,14.34,928300.0],["2019-03-01",14.22,14.61,13.285,14.36,1237400.0],["2019-03-04",14.55,15.48,14.31,15.03,856800.0],["2019-03-05",15.04,15.138,14.32,14.39,619600.0],["2019-03-06",14.35,14.468,13.42,13.42,571600.0],["2019-03-07",13.41,13.88,13.25,13.62,469700.0],["2019-03-08",13.52,14.03,13.3,14.01,445700.0],["2019-03-11",14.1,14.78,13.91,14.7,967800.0],["2019-03-12",14.75,15.22,14.14,14.94,716700.0],["2019-03-13",14.9,15.28,14.12,14.84,603700.0],["2019-03-14",14.83,14.875,14.35,14.51,692000.0],["2019-03-15",14.61,14.849,14.38,14.41,1591300.0],["2019-03-18",14.41,15.62,14.09,14.9,1126600.0],["2019-03-19",14.93,15.11,14.48,14.84,477600.0],["2019-03-20",14.86,15.55,14.74,15.09,687200.0],["2019-03-21",14.97,15.515,14.78,15.5,588200.0],["2019-03-22",15.43,15.46,14.23,14.32,718200.0],["2019-03-25",14.28,14.4,13.4,14.13,533300.0],["2019-03-26",14.29,14.44,13.88,14.1,379100.0],["2019-03-27",14.09,14.09,13.5,13.51,470000.0],["2019-03-28",13.41,13.8,13.41,13.74,276500.0],["2019-03-29",13.7,13.842,13.45,13.64,755000.0],["2019-04-01",13.69,13.78,12.95,13.1,799500.0],["2019-04-02",13.26,13.56,13.09,13.11,716300.0],["2019-04-03",13.28,13.85,13.11,13.82,1073100.0],["2019-04-04",13.82,14.28,13.66,13.93,718400.0],["2019-04-05",14.0,14.82,14.0,14.49,1502600.0],["2019-04-08",17.32,17.51,15.36,15.49,4042700.0],["2019-04-09",15.5,15.64,14.55,14.58,1145500.0],["2019-04-10",14.66,14.89,14.5,14.76,681800.0],["2019-04-11",14.83,15.54,14.61,14.99,1350800.0],["2019-04-12",15.15,15.3,14.65,14.78,960800.0],["2019-04-15",14.76,14.93,14.4,14.87,574900.0],["2019-04-16",14.9,15.355,14.72,15.09,376500.0],["2019-04-17",15.15,15.27,14.4,14.74,862100.0],["2019-04-18",14.66,15.24,14.15,14.71,513900.0],["2019-04-22",14.72,14.86,14.35,14.55,372400.0],["2019-04-23",14.58,14.64,13.89,14.18,1121100.0],["2019-04-24",14.25,14.72,13.55,14.5,1378200.0],["2019-04-25",14.43,15.03,14.23,14.95,724200.0],["2019-04-26",14.95,15.55,14.6,15.5,753100.0],["2019-04-29",15.5,16.21,15.36,15.9,967800.0],["2019-04-30",15.93,16.17,15.72,15.92,769600.0],["2019-05-01",16.0,16.16,15.85,15.95,524400.0],["2019-05-02",15.95,16.24,15.81,16.13,537800.0],["2019-05-03",16.25,16.91,16.215,16.38,1042500.0],["2019-05-06",15.7,16.79,15.7,16.71,673900.0],["2019-05-07",16.76,16.98,15.67,15.94,894400.0],["2019-05-08",15.95,16.27,15.645,16.12,648000.0],["2019-05-09",15.85,16.32,15.33,16.1,629900.0],["2019-05-10",16.25,18.45,15.97,17.47,1610200.0],["2019-05-13",17.02,17.23,16.16,16.74,1059600.0],["2019-05-14",16.91,17.1,16.645,16.87,605600.0],["2019-05-15",16.66,17.22,16.64,17.19,472500.0],["2019-05-16",17.23,17.72,17.05,17.56,636500.0],["2019-05-17",17.39,18.58,17.27,18.55,1261900.0],["2019-05-20",18.32,19.31,17.99,19.05,1432000.0],["2019-05-21",19.06,20.04,18.81,19.78,1599600.0],["2019-05-22",19.75,21.18,19.74,20.56,1836300.0],["2019-05-23",20.28,20.535,19.6,20.36,967700.0],["2019-05-24",20.58,20.62,19.8,20.37,914500.0],["2019-05-28",20.38,20.51,18.99,19.17,1831800.0],["2019-05-29",19.58,19.98,19.0,19.66,1089200.0],["2019-05-30",19.44,19.645,19.12,19.49,963200.0],["2019-05-31",19.17,19.6,18.74,18.9,724200.0],["2019-06-03",18.98,19.03,18.2,18.37,902000.0],["2019-06-04",18.65,18.75,17.92,18.63,833900.0],["2019-06-05",18.72,18.86,18.33,18.64,767800.0],["2019-06-06",18.59,18.87,17.94,17.97,764700.0],["2019-06-07",18.01,18.33,17.785,17.91,504300.0],["2019-06-10",17.99,18.44,17.22,17.26,674400.0],["2019-06-11",17.79,18.16,17.18,17.56,1041500.0],["2019-06-12",17.59,18.1,17.39,17.91,607900.0],["2019-06-13",17.94,18.26,17.53,18.25,555500.0],["2019-06-14",18.11,18.78,18.11,18.65,692800.0],["2019-06-17",18.69,19.7,18.53,19.55,812300.0],["2019-06-18",19.69,19.69,19.01,19.36,774300.0],["2019-06-19",19.7,20.97,19.61,20.67,1661700.0],["2019-06-20",20.99,21.87,20.7,21.66,1457400.0],["2019-06-21",21.73,22.03,21.28,21.77,1143900.0],["2019-06-24",21.68,21.79,20.71,21.34,776400.0],["2019-06-25",21.47,21.98,20.75,21.14,1253900.0],["2019-06-26",21.29,21.61,20.645,20.89,965100.0],["2019-06-27",20.95,21.51,20.95,21.49,624500.0],["2019-06-28",21.62,22.17,21.49,22.1,3653700.0],["2019-07-01",22.31,22.575,21.475,22.52,1074000.0],["2019-07-02",22.52,23.18,22.32,22.96,1054600.0],["2019-07-03",23.15,23.43,22.65,23.37,529300.0],["2019-07-05",23.16,23.293,22.38,22.74,690200.0],["2019-07-08",22.76,23.43,17.81,19.715,7719800.0],["2019-07-09",19.75,20.55,19.34,20.29,1504300.0],["2019-07-10",20.31,20.48,19.6,20.39,780800.0],["2019-07-11",20.53,20.6,19.7,19.75,871700.0],["2019-07-12",19.67,19.99,19.165,19.23,896600.0],["2019-07-15",19.2,19.23,18.65,18.86,601100.0],["2019-07-16",18.9,19.27,18.43,18.52,521300.0],["2019-07-17",18.46,18.525,17.76,17.78,509600.0],["2019-07-18",17.73,18.24,17.513,18.08,534800.0],["2019-07-19",18.03,18.29,17.66,17.68,556300.0],["2019-07-22",17.81,17.81,16.99,17.06,609800.0],["2019-07-23",17.11,18.8,16.79,18.1,1697000.0],["2019-07-24",18.07,18.21,17.37,17.8,668000.0],["2019-07-25",17.88,17.9,16.87,16.89,811200.0],["2019-07-26",16.93,17.22,16.665,16.69,690100.0],["2019-07-29",16.68,17.238,16.18,16.3,688400.0],["2019-07-30",16.16,16.79,16.16,16.78,400500.0],["2019-07-31",16.74,17.31,16.58,16.82,849000.0],["2019-08-01",16.85,17.53,16.71,17.03,1021600.0],["2019-08-02",18.15,20.07,17.795,20.02,3187600.0],["2019-08-05",19.7,20.01,18.98,19.63,1904300.0],["2019-08-06",19.75,19.97,18.76,19.37,1061800.0],["2019-08-07",19.11,19.14,18.56,19.04,758700.0],["2019-08-08",19.06,19.98,19.06,19.71,811900.0],["2019-08-09",19.74,20.09,17.73,19.15,1192000.0],["2019-08-12",19.12,19.16,18.13,18.61,753900.0],["2019-08-13",19.3,19.76,18.69,19.37,674400.0],["2019-08-14",19.0,19.21,18.54,18.59,726200.0],["2019-08-15",18.45,18.935,18.01,18.51,599000.0],["2019-08-16",18.73,19.245,18.45,18.88,679100.0],["2019-08-19",19.04,19.77,18.66,19.71,576400.0],["2019-08-20",19.72,20.14,19.5,20.07,536500.0],["2019-08-21",20.32,22.33,20.31,21.92,1532100.0],["2019-08-22",22.0,22.79,21.72,21.96,917500.0],["2019-08-23",21.9,22.33,21.52,22.01,1071000.0],["2019-08-26",22.5,22.73,22.15,22.4,953000.0],["2019-08-27",22.65,22.65,21.63,21.9,712400.0],["2019-08-28",21.8,22.59,21.389,21.94,858800.0],["2019-08-29",22.13,22.29,21.46,21.88,754700.0],["2019-08-30",22.1,22.48,21.95,22.19,554700.0],["2019-09-03",22.26,22.71,21.89,21.92,942700.0],["2019-09-04",21.98,22.11,21.06,21.77,1310200.0],["2019-09-05",21.97,22.05,20.81,21.05,866100.0],["2019-09-06",21.11,21.39,20.42,20.46,868300.0],["2019-09-09",20.53,20.53,19.457,19.7,979400.0],["2019-09-10",19.55,20.07,18.87,19.94,1078900.0],["2019-09-11",19.93,20.61,19.77,20.3,696200.0],["2019-09-12",20.23,20.31,19.685,19.94,549900.0],["2019-09-13",20.02,20.49,19.84,20.2,530400.0],["2019-09-16",20.03,20.84,19.88,20.73,514500.0],["2019-09-17",20.69,20.766,19.67,20.0,654100.0],["2019-09-18",20.1,20.84,19.81,20.57,759600.0],["2019-09-19",20.59,20.8,19.74,20.57,810200.0],["2019-09-20",20.57,21.92,20.28,21.74,1919700.0],["2019-09-23",21.78,21.95,20.8,21.38,1005800.0],["2019-09-24",21.5,22.26,21.275,22.1,1103500.0],["2019-09-25",22.28,23.91,21.68,22.53,2246100.0],["2019-09-26",22.5,23.062,20.82,20.86,990600.0],["2019-09-27",20.92,21.05,20.18,20.48,624400.0],["2019-09-30",20.41,20.86,19.58,20.26,751300.0],["2019-10-01",20.34,20.76,18.86,19.18,821700.0],["2019-10-02",19.0,21.03,18.72,20.1,1481200.0],["2019-10-03",20.12,20.95,19.42,19.97,2712900.0],["2019-10-04",20.75,22.0,20.68,20.99,3095400.0],["2019-10-07",20.94,22.08,20.85,21.37,2086700.0],["2019-10-08",21.0,21.21,20.46,20.6,1048700.0],["2019-10-09",20.6,20.64,18.45,18.755,1752400.0],["2019-10-10",18.7,19.25,18.56,18.64,1015400.0],["2019-10-11",18.8,19.33,18.505,18.55,1487400.0],["2019-10-14",18.4,18.73,17.902,17.99,886600.0],["2019-10-15",17.98,18.98,17.8,18.89,1307000.0],["2019-10-16",18.99,19.25,18.57,18.6,2255400.0],["2019-10-17",18.6,19.57,18.53,19.19,1039600.0],["2019-10-18",19.02,19.31,18.5,19.27,716200.0],["2019-10-21",19.42,19.715,18.84,19.18,626800.0],["2019-10-22",18.8,19.14,17.5,18.62,2212900.0],["2019-10-23",18.57,18.65,17.39,17.59,981000.0],["2019-10-24",17.66,17.83,16.73,16.92,1004400.0],["2019-10-25",16.93,17.05,16.6,16.88,593500.0],["2019-10-28",17.0,17.15,16.77,16.84,945800.0],["2019-10-29",16.84,17.935,16.36,17.72,902200.0],["2019-10-30",17.7,17.98,17.21,17.48,532900.0],["2019-10-31",17.33,17.522,16.92,17.37,603700.0],["2019-11-01",17.42,17.96,17.28,17.66,825700.0],["2019-11-04",17.82,17.98,17.09,17.15,421700.0],["2019-11-05",15.63,16.69,15.5,16.33,2017000.0],["2019-11-06",16.36,17.03,16.21,16.46,1484600.0],["2019-11-07",17.5,19.6,17.42,19.0,3887700.0],["2019-11-08",19.08,19.74,18.71,19.06,1353200.0],["2019-11-11",18.84,19.245,18.59,18.8,865500.0],["2019-11-12",18.93,19.0,18.11,18.43,936300.0],["2019-11-13",18.39,19.4,18.275,19.2,1306000.0],["2019-11-14",19.26,19.37,18.62,18.98,786600.0],["2019-11-15",19.09,19.17,18.62,18.96,557100.0],["2019-11-18",18.95,19.44,18.7,19.18,954800.0],["2019-11-19",19.1,19.89,19.09,19.61,1081500.0],["2019-11-20",19.63,20.21,18.89,19.25,1105200.0],["2019-11-21",19.28,19.385,18.39,18.49,624900.0],["2019-11-22",18.59,18.925,18.46,18.82,525600.0],["2019-11-25",18.75,19.63,18.73,19.235,1118900.0],["2019-11-26",19.07,19.177,17.5,17.74,1321700.0],["2019-11-27",17.82,19.43,17.44,18.34,1268600.0],["2019-11-29",18.36,18.385,17.92,17.99,498300.0],["2019-12-02",18.16,18.84,18.08,18.45,1202400.0],["2019-12-03",18.2,18.56,17.22,17.48,1835000.0],["2019-12-04",17.67,18.385,17.63,18.3,1226000.0],["2019-12-05",18.18,18.28,17.45,17.57,1487000.0],["2019-12-06",17.75,18.61,17.65,18.15,1035400.0],["2019-12-09",18.05,18.4,17.36,17.57,1112900.0],["2019-12-10",17.54,18.109,17.495,17.82,679300.0],["2019-12-11",18.14,18.14,17.52,17.9,812800.0],["2019-12-12",17.9,18.34,17.7,18.25,634400.0],["2019-12-13",18.12,18.72,18.1,18.52,939600.0],["2019-12-16",18.69,19.02,18.38,18.46,1141300.0],["2019-12-17",18.54,18.78,18.165,18.58,577100.0],["2019-12-18",18.55,18.67,17.87,17.98,695100.0],["2019-12-19",17.99,18.22,17.41,18.01,915100.0],["2019-12-20",18.19,18.5,17.85,18.35,1976100.0],["2019-12-23",18.35,18.69,18.15,18.24,662900.0],["2019-12-24",18.32,18.97,18.09,18.96,399200.0],["2019-12-26",18.96,18.96,18.37,18.57,730400.0],["2019-12-27",18.77,18.8,18.03,18.205,627900.0],["2019-12-30",18.15,18.27,17.51,17.54,808500.0],["2019-12-31",17.51,18.095,17.325,18.005,950600.0],["2020-01-02",18.21,18.36,17.36,18.32,918000.0],["2020-01-03",18.16,18.36,17.32,17.55,1148000.0],["2020-01-06",17.48,18.24,16.81,18.11,764000.0],["2020-01-07",18.0,18.32,17.56,18.24,794500.0],["2020-01-08",18.17,18.47,17.88,18.04,1081800.0],["2020-01-09",18.24,18.24,17.54,17.59,781400.0],["2020-01-10",17.63,18.1,17.41,17.73,1583300.0],["2020-01-13",17.75,17.75,17.08,17.39,1017700.0],["2020-01-14",17.34,19.963,17.14,19.885,2448300.0],["2020-01-15",19.53,20.56,18.6,19.81,1774800.0],["2020-01-16",19.93,20.07,19.59,19.865,992200.0],["2020-01-17",19.96,19.96,18.98,19.16,833400.0],["2020-01-21",19.11,19.7,19.11,19.28,745900.0],["2020-01-22",19.28,19.4,18.96,18.99,539800.0],["2020-01-23",18.87,19.14,18.36,18.72,934000.0],["2020-01-24",18.81,19.31,17.91,18.15,1314200.0],["2020-01-27",17.83,18.87,17.5,18.73,914000.0],["2020-01-28",18.95,19.3,18.72,18.89,797200.0],["2020-01-29",19.02,19.21,18.62,18.78,627300.0],["2020-01-30",18.53,18.91,18.27,18.44,710000.0],["2020-01-31",18.32,18.37,17.58,18.04,836600.0],["2020-02-03",18.18,18.74,17.99,18.72,680900.0],["2020-02-04",18.93,19.865,18.9,19.46,1511700.0],["2020-02-05",19.16,19.64,18.72,19.06,2328200.0],["2020-02-06",19.3,19.83,18.87,19.44,1271900.0],["2020-02-07",19.49,20.87,19.4,20.59,1366700.0],["2020-02-10",20.73,21.82,20.59,21.565,1791900.0],["2020-02-11",22.06,22.1,21.35,21.58,1126600.0],["2020-02-12",21.65,21.89,21.32,21.76,842800.0],["2020-02-13",21.8,22.255,21.63,21.97,1149000.0],["2020-02-14",21.94,22.03,21.36,21.74,1040000.0],["2020-02-18",21.64,22.45,21.45,22.16,1050600.0],["2020-02-19",22.45,22.85,22.026,22.5,1003200.0],["2020-02-20",22.41,23.03,22.01,22.5,1214800.0],["2020-02-21",22.43,22.72,22.07,22.53,859300.0],["2020-02-24",21.83,21.92,21.14,21.68,1083800.0],["2020-02-25",21.84,21.95,20.839,21.3,976500.0],["2020-02-26",21.41,21.63,20.1,20.38,1021400.0],["2020-02-27",20.04,20.19,19.11,19.19,1216400.0],["2020-02-28",18.52,19.68,17.64,19.35,2333900.0],["2020-03-02",19.62,20.81,19.15,20.7,1555300.0],["2020-03-03",20.425,21.48,19.46,19.57,1730800.0],["2020-03-04",20.06,20.6,19.76,20.56,983700.0],["2020-03-05",20.04,20.63,19.84,20.45,805500.0],["2020-03-06",19.67,20.58,18.92,19.42,940800.0],["2020-03-09",17.92,18.94,17.47,17.84,1314600.0],["2020-03-10",18.43,18.43,15.67,17.55,1369200.0],["2020-03-11",17.06,17.5,15.53,15.87,1599400.0],["2020-03-12",14.22,15.22,13.14,14.45,2542800.0],["2020-03-13",14.97,15.33,13.4,14.95,1683600.0],["2020-03-16",13.0,14.17,12.61,12.68,1887100.0],["2020-03-17",12.92,13.48,12.2,13.39,2609700.0],["2020-03-18",12.48,12.9,10.862,11.67,1864700.0],["2020-03-19",11.61,14.0,11.22,12.86,1740200.0],["2020-03-20",13.0,14.3,12.73,13.84,1641400.0],["2020-03-23",14.0,14.88,13.66,14.23,1348900.0],["2020-03-24",15.0,16.74,14.84,16.26,1612000.0],["2020-03-25",16.21,17.32,15.77,15.94,1424900.0],["2020-03-26",16.02,17.42,16.02,16.79,1091300.0],["2020-03-27",16.0,17.0,15.69,16.26,820100.0],["2020-03-30",16.36,16.83,15.86,16.79,769300.0],["2020-03-31",16.79,17.26,15.65,16.22,1032000.0],["2020-04-01",15.63,15.93,15.01,15.16,1273400.0],["2020-04-02",14.96,15.57,14.4,14.96,913300.0],["2020-04-03",14.86,15.19,14.12,14.43,718000.0],["2020-04-06",14.85,15.97,14.85,15.95,899100.0],["2020-04-07",16.5,16.63,15.94,16.12,1475100.0],["2020-04-08",16.49,16.56,15.63,16.45,723000.0],["2020-04-09",16.94,17.21,16.39,16.7,671500.0],["2020-04-13",17.1,17.1,15.74,15.84,734500.0],["2020-04-14",14.91,15.17,14.23,14.815,5528600.0],["2020-04-15",14.5,14.81,14.12,14.49,6806800.0],["2020-04-16",14.69,15.07,14.32,15.0,3190300.0],["2020-04-17",15.57,15.64,14.98,15.53,2850100.0],["2020-04-20",15.43,17.12,15.21,16.545,3039800.0],["2020-04-21",15.74,16.835,15.7,16.23,2312600.0],["2020-04-22",16.52,16.67,15.96,16.32,1164700.0],["2020-04-23",16.55,17.17,16.46,16.6,1209600.0],["2020-04-24",16.66,17.45,16.66,17.33,1270000.0],["2020-04-27",17.52,18.22,17.42,17.66,1463000.0],["2020-04-28",18.0,18.19,16.88,16.97,1122700.0],["2020-04-29",17.42,17.45,16.485,16.83,1111500.0],["2020-04-30",16.66,17.055,16.485,16.6,924900.0],["2020-05-01",16.26,16.66,15.58,16.03,1654500.0],["2020-05-04",15.85,16.19,15.56,16.02,963300.0],["2020-05-05",16.35,16.84,16.1,16.62,1424100.0],["2020-05-06",16.82,16.82,15.871,16.19,609500.0],["2020-05-07",16.37,17.15,16.22,16.66,1046900.0],["2020-05-08",16.8,17.41,16.52,17.3,1478500.0],["2020-05-11",17.18,17.9,16.92,17.68,1086500.0],["2020-05-12",17.89,18.27,16.95,16.985,1271200.0],["2020-05-13",16.93,17.425,16.08,16.38,935800.0],["2020-05-14",16.13,16.57,15.78,16.43,880000.0],["2020-05-15",16.37,16.99,16.2,16.62,1047200.0],["2020-05-18",17.17,17.28,16.44,16.86,2481600.0],["2020-05-19",16.72,17.21,16.45,16.82,2004200.0],["2020-05-20",17.19,17.82,16.93,17.24,1050900.0],["2020-05-21",17.14,17.45,15.93,16.25,1153800.0],["2020-05-22",16.16,17.14,16.15,17.09,797300.0],["2020-05-26",17.72,17.72,16.9,16.96,1370100.0],["2020-05-27",18.29,19.72,18.29,19.15,6150600.0],["2020-05-28",19.22,19.49,17.7,18.25,3476000.0],["2020-05-29",18.18,18.94,17.99,18.64,14075000.0],["2020-06-01",18.64,19.0,18.18,18.67,1441100.0],["2020-06-02",18.88,19.28,18.13,19.16,1550400.0],["2020-06-03",19.1,19.65,18.81,18.86,1288200.0],["2020-06-04",18.72,19.27,18.54,18.74,1169800.0],["2020-06-05",19.19,19.63,18.76,18.82,1358000.0],["2020-06-08",18.9,18.92,18.21,18.8,1058700.0],["2020-06-09",18.7,19.06,18.34,18.56,1254200.0],["2020-06-10",18.66,18.855,17.945,17.97,912700.0],["2020-06-11",17.2,17.23,16.02,16.14,1903400.0],["2020-06-12",16.57,16.59,15.57,16.08,1751000.0],["2020-06-15",15.76,16.76,15.57,16.69,1114600.0],["2020-06-16",17.13,17.44,16.62,17.17,1059200.0],["2020-06-17",17.22,17.56,17.0,17.12,1448600.0],["2020-06-18",16.89,17.31,16.77,16.98,690800.0],["2020-06-19",17.15,17.59,16.88,17.31,2696900.0],["2020-06-22",17.0,17.74,16.7,17.61,1507400.0],["2020-06-23",17.82,18.02,17.58,17.73,1336100.0],["2020-06-24",17.64,17.72,16.86,17.09,935500.0],["2020-06-25",16.98,17.82,16.9,17.7,1750700.0],["2020-06-26",17.59,17.9,17.09,17.25,2192900.0],["2020-06-29",17.46,17.6,16.94,17.33,582500.0],["2020-06-30",17.3,17.885,17.14,17.86,779300.0],["2020-07-01",17.92,18.47,17.73,18.25,1373500.0],["2020-07-02",18.54,18.72,18.21,18.3,1111800.0],["2020-07-06",18.55,18.72,17.93,17.99,1732300.0],["2020-07-07",17.99,18.09,17.59,17.89,1001600.0],["2020-07-08",17.89,18.1,17.62,18.0,733100.0],["2020-07-09",18.04,18.28,17.74,17.86,605000.0],["2020-07-10",17.94,18.05,17.69,17.93,977800.0],["2020-07-13",18.1,18.46,17.73,17.75,823800.0],["2020-07-14",17.8,17.84,17.03,17.42,1337000.0],["2020-07-15",17.89,18.55,17.44,18.515,1342700.0],["2020-07-16",18.21,18.58,17.87,18.3,663700.0],["2020-07-17",18.28,18.55,18.1,18.47,908000.0],["2020-07-20",18.63,18.98,18.46,18.81,915700.0],["2020-07-21",18.66,18.98,18.13,18.66,818400.0],["2020-07-22",18.76,19.43,18.18,18.35,753300.0],["2020-07-23",18.41,18.48,17.81,18.02,741900.0],["2020-07-24",17.87,18.39,17.55,18.28,863200.0],["2020-07-27",18.47,18.97,18.28,18.92,689500.0],["2020-07-28",18.85,19.29,18.33,18.55,817400.0],["2020-07-29",18.66,18.75,17.79,18.19,1106200.0],["2020-07-30",17.99,18.41,17.82,18.15,836700.0],["2020-07-31",18.08,18.3,17.16,17.59,1053100.0],["2020-08-03",17.62,18.42,17.45,18.23,759100.0],["2020-08-04",18.19,18.35,17.77,17.9,694600.0],["2020-08-05",18.13,18.32,17.78,18.17,1049700.0],["2020-08-06",18.26,18.27,17.35,17.41,929200.0],["2020-08-07",19.95,20.73,18.47,19.63,4272200.0],["2020-08-10",19.88,20.06,18.185,18.75,1161200.0],["2020-08-11",18.76,19.26,18.51,18.76,1048400.0],["2020-08-12",18.82,19.11,18.45,18.9,888300.0],["2020-08-13",18.8,19.55,18.8,19.46,917600.0],["2020-08-14",19.43,19.57,18.94,19.07,474000.0],["2020-08-17",19.08,20.03,19.06,19.89,915300.0],["2020-08-18",19.97,20.28,19.45,19.5,1144000.0],["2020-08-19",19.43,20.15,19.43,19.85,969300.0],["2020-08-20",19.75,20.2,19.13,19.45,1029200.0],["2020-08-21",19.42,19.57,18.795,19.0,957600.0],["2020-08-24",19.0,19.2,18.43,19.08,609600.0],["2020-08-25",19.17,19.3,18.87,19.22,337000.0],["2020-08-26",18.67,19.26,18.67,18.915,503400.0],["2020-08-27",18.93,19.17,18.76,18.97,577600.0],["2020-08-28",19.16,19.4,19.02,19.38,472000.0],["2020-08-31",19.09,19.63,18.65,18.97,1132100.0],["2020-09-01",18.84,18.97,18.45,18.7,762400.0],["2020-09-02",18.75,19.13,18.45,19.07,506300.0],["2020-09-03",19.04,19.13,18.21,18.23,792500.0],["2020-09-04",18.41,18.69,17.71,18.43,747700.0],["2020-09-08",18.21,18.71,17.76,18.27,687200.0],["2020-09-09",18.43,18.92,18.32,18.81,2619400.0],["2020-09-10",18.93,19.65,18.28,18.29,1006700.0],["2020-09-11",18.34,18.84,17.93,18.23,535100.0],["2020-09-14",18.46,18.71,18.29,18.69,718000.0],["2020-09-15",18.9,19.2,18.64,18.71,1163400.0],["2020-09-16",18.99,19.17,18.72,18.93,670700.0],["2020-09-17",18.76,19.34,18.55,19.07,757800.0],["2020-09-18",19.4,20.11,19.21,19.89,3321900.0],["2020-09-21",19.42,19.67,18.95,19.2,765200.0],["2020-09-22",19.2,19.34,18.16,18.82,902600.0],["2020-09-23",18.86,19.0,18.14,18.19,756200.0],["2020-09-24",18.01,18.51,17.75,17.99,916600.0],["2020-09-25",17.99,18.68,17.99,18.41,575300.0],["2020-09-28",18.57,18.88,18.2,18.83,495700.0],["2020-09-29",18.83,19.02,18.58,18.81,451100.0],["2020-09-30",18.52,18.86,18.15,18.34,1213200.0],["2020-10-01",18.41,18.59,17.88,18.07,866800.0],["2020-10-02",17.75,18.19,16.94,16.96,1328400.0],["2020-10-05",17.0,17.46,16.74,17.29,898900.0],["2020-10-06",17.39,17.73,17.01,17.49,1059500.0],["2020-10-07",17.64,18.02,17.47,17.83,973600.0],["2020-10-08",18.17,18.77,17.99,18.66,1270000.0],["2020-10-09",18.88,18.9,18.56,18.61,856600.0],["2020-10-12",18.65,18.84,18.41,18.48,441700.0],["2020-10-13",18.39,18.87,18.21,18.85,1328800.0],["2020-10-14",18.8,19.05,18.26,18.28,731300.0],["2020-10-15",18.13,18.25,17.85,18.09,571000.0],["2020-10-16",18.09,18.36,17.93,18.15,668200.0],["2020-10-19",18.12,18.15,17.03,17.075,1514300.0],["2020-10-20",17.24,17.3,16.51,16.76,971300.0],["2020-10-21",16.63,16.87,16.26,16.56,922700.0],["2020-10-22",16.5,17.09,16.44,17.0,1067800.0],["2020-10-23",17.26,17.78,17.04,17.59,871800.0],["2020-10-26",17.44,17.87,17.27,17.75,963600.0],["2020-10-27",17.75,18.15,17.705,17.83,703400.0],["2020-10-28",17.43,17.835,17.11,17.13,630000.0],["2020-10-29",17.14,17.42,16.77,17.15,824700.0],["2020-10-30",17.07,17.405,16.49,16.67,848500.0],["2020-11-02",16.89,17.045,16.44,16.6,732800.0],["2020-11-03",16.84,17.225,16.62,17.08,1068500.0],["2020-11-04",17.07,18.48,17.07,18.05,1236100.0],["2020-11-05",18.07,18.66,18.07,18.28,993200.0],["2020-11-06",17.22,17.5,16.45,16.68,1577900.0],["2020-11-09",17.29,18.13,17.08,17.79,1178500.0],["2020-11-10",18.02,18.71,17.725,18.47,990500.0],["2020-11-11",18.65,18.77,17.98,18.22,643200.0],["2020-11-12",18.22,18.32,17.75,17.83,459600.0],["2020-11-13",18.06,18.4,17.78,17.84,419800.0],["2020-11-16",18.28,18.28,17.59,18.02,986300.0],["2020-11-17",17.85,17.88,17.18,17.76,757400.0],["2020-11-18",17.88,18.235,17.681,17.81,793600.0],["2020-11-19",17.75,18.1,17.69,17.92,419600.0],["2020-11-20",17.78,18.3,17.66,18.18,592900.0],["2020-11-23",18.48,18.58,18.15,18.48,633000.0],["2020-11-24",18.69,18.9,18.25,18.7,658300.0],["2020-11-25",18.79,18.79,17.91,18.05,1082100.0],["2020-11-27",18.11,18.62,18.08,18.62,337500.0],["2020-11-30",18.53,18.71,18.16,18.46,574200.0],["2020-12-01",18.8,18.85,18.32,18.68,815300.0],["2020-12-02",18.7,19.12,18.31,18.85,672700.0],["2020-12-03",18.89,18.94,18.53,18.6,415300.0],["2020-12-04",18.69,19.04,18.5,18.94,704000.0],["2020-12-07",19.04,19.11,18.287,18.37,572100.0],["2020-12-08",18.17,18.58,18.03,18.52,586300.0],["2020-12-09",18.73,18.73,17.95,18.26,692900.0],["2020-12-10",18.1,18.59,17.76,17.93,756400.0],["2020-12-11",17.8,18.31,17.53,17.8,820400.0],["2020-12-14",17.99,18.68,17.85,18.17,941000.0],["2020-12-15",18.32,18.54,17.71,17.82,700900.0],["2020-12-16",17.96,17.96,17.35,17.43,1055900.0],["2020-12-17",17.53,17.92,17.255,17.78,1062100.0],["2020-12-18",17.91,17.995,17.16,17.44,2700000.0],["2020-12-21",17.1,17.39,16.6,17.2,846300.0],["2020-12-22",17.1,17.5,16.92,17.16,774400.0],["2020-12-23",17.36,17.36,16.93,17.08,673800.0],["2020-12-24",17.11,17.5,17.11,17.35,294000.0],["2020-12-28",17.5,17.594,16.74,16.8,770900.0],["2020-12-29",16.96,17.275,16.68,17.21,677000.0],["2020-12-30",17.26,17.81,17.21,17.57,551800.0],["2020-12-31",17.49,17.686,17.1,17.38,511700.0],["2021-01-04",17.38,17.69,16.74,16.91,1036000.0],["2021-01-05",16.97,17.16,16.78,16.85,1025500.0],["2021-01-06",16.9,17.5,16.82,17.2,1400500.0],["2021-01-07",17.36,18.08,17.16,17.89,2210900.0],["2021-01-08",17.84,18.31,17.58,18.18,1679900.0],["2021-01-11",18.27,18.38,17.57,17.58,647500.0],["2021-01-12",17.6,17.95,17.31,17.39,1612800.0],["2021-01-13",17.32,17.8,16.92,17.24,1468900.0],["2021-01-14",17.43,18.01,17.375,17.99,1156000.0],["2021-01-15",18.0,18.285,17.67,17.73,733600.0],["2021-01-19",17.87,18.35,17.76,18.03,1090600.0],["2021-01-20",18.21,18.47,18.0,18.32,609700.0],["2021-01-21",18.5,18.5,17.92,17.99,1290700.0],["2021-01-22",17.88,18.38,17.7,18.33,545800.0],["2021-01-25",18.6,20.43,18.39,19.55,2475000.0],["2021-01-26",19.76,20.65,19.28,20.43,1639900.0],["2021-01-27",20.645,22.217,20.05,21.39,5374800.0],["2021-01-28",21.16,22.08,19.295,19.4,2147400.0],["2021-01-29",19.35,20.23,18.79,18.8,649200.0],["2021-02-01",21.55,21.56,17.55,17.6,2534500.0],["2021-02-02",17.68,17.72,17.09,17.38,2691000.0],["2021-02-03",17.73,17.75,17.15,17.27,2518600.0],["2021-02-04",17.31,17.73,17.2,17.43,1532600.0],["2021-02-05",17.79,18.0,17.32,17.85,1018200.0],["2021-02-08",18.1,19.73,17.87,19.65,1164500.0],["2021-02-09",19.8,20.39,19.39,19.98,842800.0],["2021-02-10",20.2,20.56,19.53,19.65,1207400.0],["2021-02-11",19.52,19.81,18.57,18.82,808100.0],["2021-02-12",18.7,18.95,18.095,18.16,874400.0],["2021-02-16",18.17,18.17,16.735,17.44,1830700.0],["2021-02-17",17.64,17.7,17.0,17.29,761100.0],["2021-02-18",17.23,17.415,16.735,16.81,805500.0],["2021-02-19",16.88,17.7,16.88,17.27,1024400.0],["2021-02-22",17.15,17.26,16.21,16.37,1446000.0],["2021-02-23",16.23,16.39,15.75,16.24,1208800.0],["2021-02-24",16.24,16.65,16.03,16.23,883900.0],["2021-02-25",15.92,17.09,15.17,15.25,2699100.0],["2021-02-26",15.27,16.53,15.27,16.24,1412100.0],["2021-03-01",16.591,16.81,15.92,16.02,1000400.0],["2021-03-02",15.99,16.23,15.6,15.73,3927800.0],["2021-03-03",15.88,16.09,15.32,15.43,1455600.0],["2021-03-04",15.5,16.09,15.17,15.245,2445900.0],["2021-03-05",15.45,15.86,14.77,15.83,2137200.0],["2021-03-08",15.94,16.48,15.88,15.98,1340200.0],["2021-03-09",16.21,16.63,16.05,16.1,996800.0],["2021-03-10",16.27,16.395,15.919,16.14,971600.0],["2021-03-11",16.11,16.36,15.83,16.26,1342000.0],["2021-03-12",16.06,16.37,15.86,16.25,642900.0],["2021-03-15",16.21,16.63,15.8,15.86,825200.0],["2021-03-16",15.89,16.2,15.7,15.97,1363300.0],["2021-03-17",15.85,16.15,15.53,15.99,818300.0],["2021-03-18",15.81,16.14,15.12,15.13,1247100.0],["2021-03-19",15.08,15.47,14.925,15.44,1600100.0],["2021-03-22",15.34,16.03,15.34,15.82,612000.0],["2021-03-23",15.62,15.74,14.88,14.95,749400.0],["2021-03-24",15.14,15.24,14.52,14.52,878000.0],["2021-03-25",14.44,15.19,14.37,14.85,813700.0],["2021-03-26",14.98,15.04,14.32,14.53,755500.0],["2021-03-29",14.38,14.79,14.28,14.42,921800.0],["2021-03-30",14.39,14.61,14.015,14.45,1130300.0],["2021-03-31",14.46,14.76,14.33,14.61,1070200.0],["2021-04-01",14.69,14.94,14.46,14.55,883900.0],["2021-04-05",14.67,14.8,13.97,14.47,1881600.0],["2021-04-06",14.53,14.53,14.01,14.04,1263800.0],["2021-04-07",13.98,14.67,13.98,14.2,760500.0],["2021-04-08",14.31,14.36,13.99,14.1,594100.0],["2021-04-09",14.05,14.165,13.7,13.95,791400.0],["2021-04-12",13.93,14.01,13.615,13.7,663700.0],["2021-04-13",13.76,13.94,13.53,13.92,749900.0],["2021-04-14",14.0,14.15,13.78,13.86,702700.0],["2021-04-15",13.99,14.34,13.92,14.24,933100.0],["2021-04-16",14.26,14.51,14.12,14.39,1373300.0],["2021-04-19",14.42,14.5,13.76,14.14,985400.0],["2021-04-20",14.12,14.57,14.0,14.27,1063000.0],["2021-04-21",14.27,14.84,14.25,14.76,731900.0],["2021-04-22",14.73,15.07,14.36,14.63,858900.0],["2021-04-23",14.7,15.04,14.35,14.89,692900.0],["2021-04-26",15.013,15.305,14.83,15.26,822200.0],["2021-04-27",15.18,15.35,14.57,14.58,1098700.0],["2021-04-28",14.53,14.87,14.35,14.76,475900.0],["2021-04-29",14.74,14.92,14.42,14.7,469600.0],["2021-04-30",14.62,15.06,14.62,14.8,761100.0],["2021-05-03",14.92,15.47,14.75,15.24,1000500.0],["2021-05-04",15.09,15.14,14.67,14.79,765900.0],["2021-05-05",14.95,14.95,14.42,14.55,579900.0],["2021-05-06",14.41,14.67,14.01,14.5,984900.0],["2021-05-07",14.52,14.88,14.0,14.32,870700.0],["2021-05-10",14.3,14.69,14.1,14.28,1012200.0],["2021-05-11",14.02,14.53,13.94,14.08,639300.0],["2021-05-12",14.0,14.28,13.83,13.845,869900.0],["2021-05-13",13.94,14.14,13.66,13.89,828500.0],["2021-05-14",13.87,15.2,13.8,15.13,1042900.0],["2021-05-17",14.85,14.9,14.065,14.14,1333600.0],["2021-05-18",14.15,14.38,13.81,13.84,660000.0],["2021-05-19",13.7,13.8,13.41,13.62,1653400.0],["2021-05-20",13.58,13.83,13.43,13.68,703900.0],["2021-05-21",13.79,13.79,13.48,13.48,768700.0],["2021-05-24",13.57,13.57,13.15,13.19,811600.0],["2021-05-25",13.27,13.32,12.94,12.95,712100.0],["2021-05-26",13.04,13.27,12.9,13.14,714100.0],["2021-05-27",13.3,13.32,13.01,13.17,797600.0],["2021-05-28",13.25,13.478,13.07,13.16,557900.0],["2021-06-01",13.17,13.51,13.09,13.47,1071700.0],["2021-06-02",13.47,13.555,12.975,13.15,851500.0],["2021-06-03",13.15,13.28,12.91,13.04,764900.0],["2021-06-04",14.0,14.2,13.21,13.27,962800.0],["2021-06-07",13.3,14.07,13.08,13.71,1084400.0],["2021-06-08",13.98,13.99,13.43,13.55,704500.0],["2021-06-09",13.59,13.72,13.39,13.5,656000.0],["2021-06-10",13.5,14.05,13.39,14.02,801700.0],["2021-06-11",14.26,14.5,14.1,14.5,741900.0],["2021-06-14",14.47,14.67,14.175,14.29,802200.0],["2021-06-15",14.25,14.27,13.98,14.11,465500.0],["2021-06-16",14.06,14.39,14.01,14.35,890500.0],["2021-06-17",14.15,14.5,14.13,14.38,615100.0],["2021-06-18",14.48,14.48,14.06,14.15,1260000.0],["2021-06-21",14.24,14.84,14.02,14.76,1193600.0],["2021-06-22",14.8,15.07,14.66,15.07,867000.0],["2021-06-23",15.09,15.22,14.48,14.64,786400.0],["2021-06-24",14.62,15.22,14.6,15.21,577000.0],["2021-06-25",15.0,15.49,15.0,15.41,975400.0],["2021-06-28",15.5,15.5,14.53,14.54,608600.0],["2021-06-29",14.51,14.645,14.02,14.04,599900.0],["2021-06-30",14.0,14.049,13.79,13.83,454700.0],["2021-07-01",13.77,14.255,13.7,14.25,385900.0],["2021-07-02",14.22,14.22,13.72,13.73,388700.0],["2021-07-06",13.73,13.94,13.6,13.63,475800.0],["2021-07-07",13.52,13.59,13.322,13.4,452600.0],["2021-07-08",13.18,13.76,13.18,13.42,688300.0],["2021-07-09",13.5,13.6,13.15,13.53,367200.0],["2021-07-12",13.46,13.57,13.21,13.33,403800.0],["2021-07-13",13.24,13.495,13.02,13.31,592500.0],["2021-07-14",13.31,13.37,13.01,13.14,644600.0],["2021-07-15",13.03,13.32,12.9,13.13,613900.0],["2021-07-16",13.3,13.3,12.96,13.01,403800.0],["2021-07-19",12.9,13.23,12.68,12.98,603600.0],["2021-07-20",13.07,13.28,12.95,13.13,496900.0],["2021-07-21",13.12,13.55,12.88,13.12,587800.0],["2021-07-22",13.15,13.15,12.66,12.68,567000.0],["2021-07-23",12.92,13.1,12.7,13.07,1245900.0],["2021-07-26",13.07,13.19,12.78,12.85,442400.0],["2021-07-27",12.82,13.02,12.56,12.75,421400.0],["2021-07-28",12.86,13.53,12.84,13.39,512700.0],["2021-07-29",13.4,13.49,13.13,13.14,375000.0],["2021-07-30",13.05,13.2,12.9,13.05,305900.0],["2021-08-02",13.09,13.23,13.02,13.1,390700.0],["2021-08-03",13.12,13.22,12.83,13.21,517900.0],["2021-08-04",13.13,13.29,12.66,12.79,484500.0],["2021-08-05",12.77,12.98,12.77,12.96,508200.0],["2021-08-06",13.08,13.32,12.21,13.02,1130900.0],["2021-08-09",12.96,13.64,12.96,13.17,550100.0],["2021-08-10",13.14,13.5,13.02,13.2,340900.0],["2021-08-11",13.18,13.62,13.01,13.36,405200.0],["2021-08-12",13.5,13.67,13.12,13.63,396100.0],["2021-08-13",13.59,14.11,13.41,13.93,792800.0],["2021-08-16",13.81,14.32,13.7,14.04,814000.0],["2021-08-17",14.0,14.68,13.805,14.67,802100.0],["2021-08-18",14.68,14.68,14.13,14.14,883800.0],["2021-08-19",14.32,15.57,14.32,14.53,2383200.0],["2021-08-20",14.234,15.29,14.201,15.0,810200.0],["2021-08-23",15.14,15.6,14.9,15.37,782900.0],["2021-08-24",15.27,15.43,14.99,15.37,472600.0],["2021-08-25",15.37,15.59,15.05,15.45,461500.0],["2021-08-26",15.37,16.0,15.37,15.82,769500.0],["2021-08-27",15.96,16.15,15.71,15.75,928800.0],["2021-08-30",15.84,16.04,15.78,15.84,465900.0],["2021-08-31",15.8,16.01,15.77,15.98,559200.0],["2021-09-01",15.96,16.24,15.8,16.12,416300.0],["2021-09-02",16.08,16.28,16.01,16.23,470000.0],["2021-09-03",16.11,16.11,15.55,15.7,441400.0],["2021-09-07",15.54,15.54,14.662,15.08,891300.0],["2021-09-08",15.15,15.64,15.05,15.64,535400.0],["2021-09-09",15.7,15.96,15.41,15.77,471100.0],["2021-09-10",15.79,15.79,15.35,15.39,399600.0],["2021-09-13",15.38,16.24,14.98,16.17,933200.0],["2021-09-14",16.22,16.3,15.83,16.08,763400.0],["2021-09-15",16.16,16.16,15.72,15.79,482200.0],["2021-09-16",15.68,16.04,15.295,16.03,691600.0],["2021-09-17",16.25,17.785,16.155,17.56,3610800.0],["2021-09-20",17.05,17.7,16.96,17.39,1110900.0],["2021-09-21",17.55,17.66,17.25,17.26,599000.0],["2021-09-22",17.3,17.44,17.03,17.06,526400.0],["2021-09-23",17.0,17.59,16.9,17.52,495600.0],["2021-09-24",17.45,17.89,17.3,17.73,436300.0],["2021-09-27",17.92,18.21,17.76,17.79,715900.0],["2021-09-28",17.62,17.62,16.82,16.89,753100.0],["2021-09-29",16.91,17.41,16.05,16.46,982200.0],["2021-09-30",16.29,16.68,16.02,16.07,851200.0],["2021-10-01",16.19,16.74,15.91,16.52,1003200.0],["2021-10-04",16.53,16.75,15.75,15.81,640400.0],["2021-10-05",15.85,16.57,15.73,16.17,892900.0],["2021-10-06",16.09,16.7,15.89,16.59,551600.0],["2021-10-07",16.66,17.61,16.64,17.6,672300.0],["2021-10-08",17.56,18.13,17.55,18.04,446000.0],["2021-10-11",17.6,18.05,17.47,17.74,470600.0],["2021-10-12",17.75,17.75,17.23,17.52,310400.0],["2021-10-13",17.6,17.77,17.43,17.48,227800.0],["2021-10-14",17.72,17.91,17.44,17.49,329500.0],["2021-10-15",17.63,17.66,16.95,17.0,524300.0],["2021-10-18",16.8,17.12,16.62,17.06,485200.0],["2021-10-19",17.24,17.28,16.94,17.15,284500.0],["2021-10-20",17.07,17.12,16.5,16.59,309700.0],["2021-10-21",16.58,16.88,16.31,16.68,683100.0],["2021-10-22",16.62,16.82,16.35,16.79,346200.0],["2021-10-25",16.7,16.82,16.535,16.72,243400.0],["2021-10-26",16.76,16.84,16.38,16.4,334300.0],["2021-10-27",16.45,16.49,16.05,16.07,500500.0],["2021-10-28",16.18,16.74,16.12,16.68,376800.0],["2021-10-29",16.6,16.96,16.38,16.73,454600.0],["2021-11-01",16.98,17.63,16.82,16.98,969600.0],["2021-11-02",16.96,17.37,16.81,17.12,527100.0],["2021-11-03",17.07,17.7,16.89,17.69,1279000.0],["2021-11-04",17.71,17.86,17.41,17.67,470100.0],["2021-11-05",17.75,18.21,17.43,17.81,450500.0],["2021-11-08",17.98,18.13,17.06,17.51,811000.0],["2021-11-09",16.85,18.86,16.24,18.69,1361400.0],["2021-11-10",18.49,19.28,18.46,18.86,902200.0],["2021-11-11",18.65,19.28,18.5,18.51,572100.0],["2021-11-12",18.51,18.97,18.395,18.62,480600.0],["2021-11-15",18.78,19.12,18.53,18.92,649400.0],["2021-11-16",18.91,19.32,18.62,18.99,507900.0],["2021-11-17",18.76,18.97,18.28,18.46,513300.0],["2021-11-18",18.44,18.57,18.03,18.52,697600.0],["2021-11-19",18.45,18.815,18.12,18.51,540200.0],["2021-11-22",18.63,18.85,18.1,18.32,427300.0],["2021-11-23",18.25,18.89,18.09,18.79,645800.0],["2021-11-24",18.7,19.0,18.51,18.93,321700.0],["2021-11-26",18.65,18.94,17.91,18.37,451700.0],["2021-11-29",18.42,18.93,18.14,18.2,472700.0],["2021-11-30",18.12,18.71,18.04,18.57,414900.0],["2021-12-01",18.63,18.66,17.85,17.86,630300.0],["2021-12-02",17.77,18.3,17.58,18.06,686800.0],["2021-12-03",18.17,18.26,17.63,17.75,532600.0],["2021-12-06",17.59,17.85,16.97,17.62,734300.0],["2021-12-07",17.8,18.37,17.58,17.96,893400.0],["2021-12-08",18.07,18.38,17.89,18.14,558700.0],["2021-12-09",18.04,18.15,17.13,17.14,773400.0],["2021-12-10",17.32,17.6,16.69,16.81,428600.0],["2021-12-13",16.81,17.13,16.57,17.06,685200.0],["2021-12-14",16.95,17.02,16.39,16.53,800600.0],["2021-12-15",16.66,17.2,16.36,17.19,928700.0],["2021-12-16",17.25,17.48,16.47,16.64,735500.0],["2021-12-17",17.06,17.06,16.305,16.47,2843000.0],["2021-12-20",17.1,17.3,15.78,17.21,997900.0],["2021-12-21",17.18,17.72,17.11,17.43,784100.0],["2021-12-22",17.32,17.95,17.205,17.88,542500.0],["2021-12-23",17.91,17.94,17.62,17.78,450500.0],["2021-12-27",17.75,17.92,17.55,17.68,536900.0],["2021-12-28",17.64,17.8,17.23,17.32,418900.0],["2021-12-29",17.31,17.335,16.87,17.12,335800.0],["2021-12-30",17.03,17.19,16.61,16.74,378900.0],["2021-12-31",16.75,16.84,15.89,15.96,720600.0],["2022-01-03",16.09,16.44,15.97,16.41,567100.0],["2022-01-04",16.36,16.48,15.82,15.94,538500.0],["2022-01-05",15.87,15.97,15.05,15.2,677700.0],["2022-01-06",15.18,15.52,14.88,15.09,658100.0],["2022-01-07",15.03,15.105,14.46,14.67,687500.0],["2022-01-10",14.64,14.82,14.2,14.3,885300.0],["2022-01-11",14.29,14.725,14.063,14.36,903800.0],["2022-01-12",14.38,14.5,14.0,14.16,1004300.0],["2022-01-13",14.25,14.275,13.76,13.85,2045300.0],["2022-01-14",13.67,14.03,13.4,13.9,968500.0],["2022-01-18",14.07,14.07,13.22,13.23,859900.0],["2022-01-19",13.27,13.75,12.94,12.99,840400.0],["2022-01-20",13.08,13.26,12.67,12.72,560100.0],["2022-01-21",12.77,13.125,12.55,12.59,975100.0],["2022-01-24",12.42,12.77,11.935,12.74,1477900.0],["2022-01-25",12.72,12.72,12.01,12.29,736300.0],["2022-01-26",12.34,12.61,11.92,12.04,1135200.0],["2022-01-27",12.05,12.13,11.44,11.47,1215600.0],["2022-01-28",11.43,11.93,11.13,11.92,1187300.0],["2022-01-31",11.92,12.41,11.86,12.36,803200.0],["2022-02-01",12.38,12.9,12.12,12.63,739300.0],["2022-02-02",12.63,12.86,12.38,12.44,649500.0],["2022-02-03",12.4,12.65,12.06,12.09,805100.0],["2022-02-04",12.04,12.48,11.99,12.32,822000.0],["2022-02-07",12.2,12.43,11.24,11.78,1751100.0],["2022-02-08",11.74,12.58,11.54,12.31,1315800.0],["2022-02-09",12.43,12.64,12.37,12.44,662700.0],["2022-02-10",12.16,12.95,11.94,12.61,1754100.0],["2022-02-11",12.61,13.03,12.46,12.83,990000.0],["2022-02-14",12.91,13.19,12.81,13.03,1072200.0],["2022-02-15",13.13,13.5,13.07,13.2,723800.0],["2022-02-16",13.09,13.3,12.75,13.18,654600.0],["2022-02-17",13.07,13.22,12.85,12.85,1520400.0],["2022-02-18",12.36,12.79,11.64,12.32,1291800.0],["2022-02-22",12.16,12.19,10.95,11.12,1745500.0],["2022-02-23",11.13,11.23,10.75,10.92,974200.0],["2022-02-24",10.63,11.49,10.53,11.46,888500.0],["2022-02-25",11.5,11.73,11.1,11.73,653500.0],["2022-02-28",11.55,12.02,11.54,11.79,500200.0],["2022-03-01",11.68,11.85,11.37,11.49,558300.0],["2022-03-02",11.61,11.98,11.5,11.73,449300.0],["2022-03-03",11.79,11.99,11.39,11.56,475400.0],["2022-03-04",11.54,11.9,11.54,11.85,473800.0],["2022-03-07",11.49,11.85,11.3,11.61,631700.0],["2022-03-08",11.62,11.97,11.28,11.44,507700.0],["2022-03-09",11.61,12.2,11.6,12.17,739000.0],["2022-03-10",11.98,12.59,11.93,12.43,765200.0],["2022-03-11",12.58,12.823,12.27,12.33,584000.0],["2022-03-14",12.145,12.715,11.96,12.06,794800.0],["2022-03-15",12.23,12.94,11.98,12.54,876200.0],["2022-03-16",12.63,12.95,12.355,12.89,835600.0],["2022-03-17",12.82,13.02,12.57,12.84,667800.0],["2022-03-18",12.86,13.34,12.745,13.31,2044700.0],["2022-03-21",13.22,13.31,12.11,12.16,846500.0],["2022-03-22",12.19,12.54,12.06,12.43,961700.0],["2022-03-23",12.48,12.94,12.45,12.51,816100.0],["2022-03-24",12.57,12.92,12.44,12.89,476300.0],["2022-03-25",12.82,12.82,12.38,12.43,453100.0],["2022-03-28",12.48,12.57,11.72,11.97,832800.0],["2022-03-29",12.35,12.99,12.05,12.76,1193800.0],["2022-03-30",12.69,13.46,12.5,12.84,934900.0],["2022-03-31",12.84,13.29,12.84,12.91,468200.0],["2022-04-01",12.94,13.07,12.48,12.85,901400.0],["2022-04-04",12.9,13.385,12.85,13.23,511400.0],["2022-04-05",13.25,13.363,12.4,12.59,945700.0],["2022-04-06",12.48,12.96,12.48,12.75,514400.0],["2022-04-07",12.67,12.89,12.51,12.56,369200.0],["2022-04-08",12.51,12.93,12.46,12.5,472100.0],["2022-04-11",12.41,12.77,12.08,12.16,735500.0],["2022-04-12",12.24,12.56,11.52,11.8,1160300.0],["2022-04-13",11.7,12.1,11.56,11.63,964800.0],["2022-04-14",11.61,11.69,11.2,11.24,751500.0],["2022-04-18",11.21,11.34,10.47,10.51,930300.0],["2022-04-19",10.47,10.75,10.26,10.38,752300.0],["2022-04-20",10.56,10.56,9.91,10.1,1175300.0],["2022-04-21",10.16,10.39,9.81,9.86,1025500.0],["2022-04-22",9.82,9.943,9.57,9.61,715500.0],["2022-04-25",9.49,9.76,9.34,9.62,850500.0],["2022-04-26",9.52,9.61,9.31,9.36,832800.0],["2022-04-27",9.35,9.6,9.22,9.28,571200.0],["2022-04-28",9.39,9.56,9.02,9.43,841500.0],["2022-04-29",9.3,9.56,9.01,9.04,577600.0],["2022-05-02",8.91,9.68,8.65,9.68,1674800.0],["2022-05-03",9.66,9.87,9.348,9.71,957900.0],["2022-05-04",9.68,9.75,8.98,9.72,1020200.0],["2022-05-05",9.68,9.9,8.73,8.82,1203900.0],["2022-05-06",8.63,9.18,8.41,8.43,1110100.0],["2022-05-09",8.1,8.599,7.98,8.03,1508200.0],["2022-05-10",8.34,8.76,8.26,8.52,1315500.0],["2022-05-11",8.41,8.58,7.73,7.75,1375500.0],["2022-05-12",7.61,7.88,7.41,7.59,1597900.0],["2022-05-13",7.93,8.02,7.54,7.95,1498400.0],["2022-05-16",7.87,8.095,7.57,7.6,1317000.0],["2022-05-17",7.7,7.95,7.61,7.91,1037300.0],["2022-05-18",7.62,7.7,7.24,7.45,1393100.0],["2022-05-19",7.47,7.94,7.335,7.91,1533100.0],["2022-05-20",7.97,8.36,7.75,8.31,993900.0],["2022-05-23",8.33,8.38,7.92,7.99,710600.0],["2022-05-24",7.84,7.9,7.62,7.67,1403200.0],["2022-05-25",7.68,7.81,7.36,7.41,735100.0],["2022-05-26",7.43,7.745,7.4,7.66,1604100.0],["2022-05-27",7.73,7.81,7.36,7.54,868000.0],["2022-05-31",7.55,7.675,7.18,7.34,937300.0],["2022-06-01",7.32,7.45,7.1,7.36,999600.0],["2022-06-02",7.34,7.47,7.01,7.46,690000.0],["2022-06-03",7.44,7.765,7.35,7.57,980700.0],["2022-06-06",7.75,7.75,7.305,7.57,1092700.0],["2022-06-07",7.56,7.75,7.44,7.73,749000.0],["2022-06-08",7.67,7.93,7.61,7.72,484400.0],["2022-06-09",7.69,7.83,7.3,7.31,662500.0],["2022-06-10",7.21,7.22,6.72,6.72,832700.0],["2022-06-13",6.5,6.595,6.095,6.19,1097000.0],["2022-06-14",6.28,6.33,5.9,6.0,1030100.0],["2022-06-15",6.0,6.15,5.84,5.99,1246000.0],["2022-06-16",5.79,5.93,5.6,5.86,1932100.0],["2022-06-17",5.94,6.345,5.9,6.3,2466800.0],["2022-06-21",6.53,6.82,6.34,6.64,1492500.0],["2022-06-22",6.52,6.94,6.51,6.71,856600.0],["2022-06-23",6.74,7.405,6.7,7.39,1745400.0],["2022-06-24",7.48,7.66,7.22,7.5,1831200.0],["2022-06-27",7.53,7.76,7.41,7.63,722400.0],["2022-06-28",7.64,7.74,7.24,7.35,758300.0],["2022-06-29",7.38,7.42,7.1,7.4,574300.0],["2022-06-30",7.26,7.385,7.11,7.24,594900.0],["2022-07-01",7.21,7.87,7.12,7.83,826600.0],["2022-07-05",7.86,8.56,7.61,8.54,1715500.0],["2022-07-06",8.55,9.05,8.45,8.88,1219200.0],["2022-07-07",8.89,9.39,8.7,9.17,1026100.0],["2022-07-08",9.13,9.28,8.955,9.2,730000.0],["2022-07-11",9.07,9.21,8.22,8.22,986700.0],["2022-07-12",8.25,8.51,7.915,8.48,753900.0],["2022-07-13",8.19,8.52,8.01,8.38,538200.0],["2022-07-14",8.26,8.345,8.105,8.27,775200.0],["2022-07-15",8.45,8.5,7.88,7.97,805400.0],["2022-07-18",8.15,8.25,7.61,7.68,1230300.0],["2022-07-19",7.82,7.87,7.47,7.62,942400.0],["2022-07-20",7.65,8.0,7.52,7.84,748900.0],["2022-07-21",7.86,8.0,7.68,7.88,524500.0],["2022-07-22",7.88,7.895,7.14,7.17,1836700.0],["2022-07-25",7.2,7.31,6.98,7.3,859900.0],["2022-07-26",7.24,7.58,7.09,7.43,924500.0],["2022-07-27",7.51,8.11,7.415,8.09,1017800.0],["2022-07-28",8.11,8.51,7.71,8.44,963000.0],["2022-07-29",8.42,8.5,8.06,8.47,781700.0],["2022-08-01",8.48,9.38,8.39,9.16,1237700.0],["2022-08-02",9.15,10.05,9.04,10.02,1167000.0],["2022-08-03",10.14,10.75,9.925,10.06,1944900.0],["2022-08-04",9.95,10.805,9.95,10.58,1393300.0],["2022-08-05",10.57,11.91,10.49,11.83,1711400.0],["2022-08-08",11.8,12.07,11.28,11.41,1333600.0],["2022-08-09",11.21,11.395,10.53,11.06,1119900.0],["2022-08-10",11.39,12.99,11.39,12.97,1950600.0],["2022-08-11",12.89,13.17,12.5,12.65,1714200.0],["2022-08-12",12.64,13.93,12.64,13.76,1238400.0],["2022-08-15",13.68,13.97,13.33,13.87,1169100.0],["2022-08-16",14.03,14.11,13.24,13.39,803900.0],["2022-08-17",13.16,13.49,12.96,13.08,896300.0],["2022-08-18",13.08,13.14,12.6,12.99,590100.0],["2022-08-19",12.77,13.09,12.53,12.65,660500.0],["2022-08-22",12.45,12.78,12.2,12.32,641800.0],["2022-08-23",12.37,12.75,12.15,12.55,691200.0],["2022-08-24",12.46,13.08,12.34,12.9,633100.0],["2022-08-25",13.12,13.46,12.77,12.84,494500.0],["2022-08-26",12.64,12.8,11.76,11.89,1003500.0],["2022-08-29",11.65,12.03,11.52,11.6,1205400.0],["2022-08-30",11.74,11.79,11.2,11.41,1492700.0],["2022-08-31",11.63,11.74,11.175,11.18,1239300.0],["2022-09-01",11.16,11.16,10.73,11.08,1296700.0],["2022-09-02",11.14,11.14,10.1,10.2,1443200.0],["2022-09-06",10.054,10.3,9.92,10.05,1519100.0],["2022-09-07",10.1,10.84,10.07,10.78,1180600.0],["2022-09-08",10.63,10.95,10.49,10.52,1415500.0],["2022-09-09",10.65,11.01,10.41,10.58,994000.0],["2022-09-12",10.62,10.72,10.255,10.51,1204600.0],["2022-09-13",10.27,10.324,9.54,9.68,1382500.0],["2022-09-14",9.71,10.18,9.6,10.17,1654200.0],["2022-09-15",10.12,10.67,9.95,10.53,1287400.0],["2022-09-16",10.42,10.43,9.71,9.85,2889800.0],["2022-09-19",9.9,10.04,9.7,9.88,860200.0],["2022-09-20",9.79,9.98,9.38,9.58,858900.0],["2022-09-21",9.64,10.04,9.48,9.49,699200.0],["2022-09-22",9.42,9.51,9.09,9.42,763100.0],["2022-09-23",9.33,9.54,8.895,9.1,1035100.0],["2022-09-26",9.07,9.4,8.88,9.01,1028500.0],["2022-09-27",9.25,9.47,9.225,9.4,839300.0],["2022-09-28",9.2,9.94,9.2,9.82,955200.0],["2022-09-29",9.67,9.84,9.25,9.35,764400.0],["2022-09-30",9.39,10.115,9.24,9.61,971300.0],["2022-10-03",9.77,9.86,9.135,9.37,865800.0],["2022-10-04",9.53,10.08,9.53,10.07,1116800.0],["2022-10-05",9.84,10.01,9.63,9.79,651100.0],["2022-10-06",9.68,9.94,9.65,9.73,525200.0],["2022-10-07",9.56,9.56,8.65,8.76,1124000.0],["2022-10-10",8.72,8.84,8.27,8.61,810800.0],["2022-10-11",8.64,8.93,8.25,8.67,799000.0],["2022-10-12",8.57,8.71,8.23,8.49,975100.0],["2022-10-13",8.12,8.705,8.05,8.6,1106400.0],["2022-10-14",8.69,8.69,8.205,8.28,933400.0],["2022-10-17",8.5,8.99,8.45,8.68,973600.0],["2022-10-18",8.89,9.0,8.275,8.36,1377500.0],["2022-10-19",8.27,8.58,8.12,8.22,1058600.0],["2022-10-20",8.16,8.44,8.01,8.13,589400.0],["2022-10-21",8.23,8.49,8.025,8.47,698000.0],["2022-10-24",8.59,8.59,8.15,8.37,634200.0],["2022-10-25",8.41,8.75,8.38,8.58,1135300.0],["2022-10-26",8.59,9.08,8.47,8.54,863600.0],["2022-10-27",8.65,8.88,8.465,8.48,814200.0],["2022-10-28",8.5,8.73,8.18,8.69,994700.0],["2022-10-31",8.62,9.071,8.535,8.7,719200.0],["2022-11-01",8.84,8.94,8.68,8.76,556000.0],["2022-11-02",8.72,8.99,8.48,8.53,694400.0],["2022-11-03",8.38,8.51,7.98,8.0,1004000.0],["2022-11-04",8.07,8.07,7.51,7.77,1587300.0],["2022-11-07",7.76,7.965,7.6,7.82,899400.0],["2022-11-08",7.86,8.08,7.67,7.99,1159600.0],["2022-11-09",7.45,7.65,6.7,7.01,2970400.0],["2022-11-10",7.4,7.84,7.24,7.83,2851600.0],["2022-11-11",7.75,8.05,7.69,7.79,1511200.0],["2022-11-14",7.72,8.23,7.66,7.94,956300.0],["2022-11-15",8.23,8.375,7.84,7.96,936300.0],["2022-11-16",7.88,8.14,7.35,7.35,1054100.0],["2022-11-17",7.44,7.44,6.6,6.71,1066500.0],["2022-11-18",6.88,6.92,6.64,6.74,1019600.0],["2022-11-21",6.84,6.84,6.52,6.6,929700.0],["2022-11-22",6.59,6.67,6.42,6.55,893500.0],["2022-11-23",6.46,6.68,6.45,6.55,499200.0],["2022-11-25",6.53,6.6,6.465,6.58,239400.0],["2022-11-28",6.51,6.69,6.33,6.44,753000.0],["2022-11-29",6.4,6.63,6.371,6.58,476300.0],["2022-11-30",6.59,6.89,6.444,6.86,961600.0],["2022-12-01",6.87,6.92,6.64,6.69,661600.0],["2022-12-02",6.6,6.945,6.48,6.93,729300.0],["2022-12-05",6.88,6.92,6.65,6.74,807100.0],["2022-12-06",6.7,6.81,6.55,6.8,847900.0],["2022-12-07",6.92,6.92,6.58,6.64,697300.0],["2022-12-08",6.69,6.865,6.51,6.83,674100.0],["2022-12-09",6.8,7.055,6.7,6.93,1130400.0],["2022-12-12",6.98,7.44,6.88,7.41,861900.0],["2022-12-13",7.79,7.84,7.255,7.34,969100.0],["2022-12-14",7.29,7.79,7.23,7.51,876300.0],["2022-12-15",7.41,7.51,7.22,7.35,956700.0],["2022-12-16",7.28,7.41,7.15,7.31,4000800.0],["2022-12-19",7.27,7.27,6.69,7.02,1003200.0],["2022-12-20",6.93,7.18,6.85,7.1,939800.0],["2022-12-21",7.1,7.45,7.04,7.23,1475200.0],["2022-12-22",7.26,7.45,7.18,7.41,960600.0],["2022-12-23",7.87,7.89,6.13,6.45,3609900.0],["2022-12-27",6.0,6.15,5.581,5.69,3517300.0],["2022-12-28",5.63,6.26,5.61,6.22,1514100.0],["2022-12-29",6.24,7.32,6.08,7.28,1953400.0],["2022-12-30",7.18,7.93,7.06,7.92,1975100.0],["2023-01-03",7.98,8.56,7.92,8.51,1669700.0],["2023-01-04",8.6,10.61,8.52,9.87,3874000.0],["2023-01-05",9.98,10.48,9.27,10.37,1910900.0],["2023-01-06",10.47,10.5,9.51,9.58,1583400.0],["2023-01-09",9.68,9.89,8.73,8.98,1948100.0],["2023-01-10",8.97,9.96,8.89,9.85,1311700.0],["2023-01-11",9.81,10.4,9.77,10.26,1140700.0],["2023-01-12",10.305,10.525,9.92,10.52,1104600.0],["2023-01-13",10.43,10.991,10.06,10.45,1410000.0],["2023-01-17",10.5,10.655,9.59,9.71,1326400.0],["2023-01-18",9.79,10.1,8.91,8.94,1457600.0],["2023-01-19",8.87,8.97,8.6,8.74,922900.0],["2023-01-20",8.86,9.07,8.65,9.02,807300.0],["2023-01-23",9.03,9.325,8.89,9.18,964400.0],["2023-01-24",9.1,9.39,8.9,9.12,587900.0],["2023-01-25",8.95,8.99,8.57,8.79,671300.0],["2023-01-26",8.85,9.05,8.25,8.35,747800.0],["2023-01-27",8.32,8.76,8.31,8.34,916800.0],["2023-01-30",8.24,8.38,7.88,8.14,919500.0],["2023-01-31",8.23,8.5,8.205,8.48,701800.0],["2023-02-01",8.45,8.76,8.22,8.65,922500.0],["2023-02-02",8.84,9.125,8.75,8.96,943600.0],["2023-02-03",8.77,8.91,8.43,8.49,749400.0],["2023-02-06",8.45,8.53,8.19,8.4,521900.0],["2023-02-07",8.41,8.45,8.16,8.42,588100.0],["2023-02-08",8.43,8.51,8.01,8.02,736700.0],["2023-02-09",8.15,8.335,7.72,7.82,836000.0],["2023-02-10",7.75,7.84,7.5,7.68,721900.0],["2023-02-13",7.7,8.22,7.6,8.03,1147900.0],["2023-02-14",7.93,8.13,7.74,7.97,598500.0],["2023-02-15",7.98,8.03,7.765,7.89,896600.0],["2023-02-16",7.77,7.88,7.42,7.46,1053400.0],["2023-02-17",7.57,7.895,7.3,7.8,809900.0],["2023-02-21",7.62,7.715,7.22,7.28,952700.0],["2023-02-22",7.29,7.52,7.27,7.42,901100.0],["2023-02-23",7.5,7.5,7.11,7.23,773900.0],["2023-02-24",7.1,7.21,6.91,6.94,740300.0],["2023-02-27",7.04,7.22,6.955,6.99,991600.0],["2023-02-28",6.92,7.02,6.735,6.77,982400.0],["2023-03-01",6.75,6.88,6.62,6.74,737800.0],["2023-03-02",6.82,6.85,6.535,6.8,1921700.0],["2023-03-03",6.86,7.07,6.66,7.06,862800.0],["2023-03-06",7.24,7.28,6.72,6.77,1488400.0],["2023-03-07",6.53,7.335,6.36,7.3,1974000.0],["2023-03-08",7.25,7.39,6.73,6.9,1551900.0],["2023-03-09",6.86,6.94,6.24,6.24,1802900.0],["2023-03-10",6.37,6.37,5.71,6.07,1575500.0],["2023-03-13",6.2,6.53,6.005,6.37,1120400.0],["2023-03-14",6.68,6.75,6.25,6.35,1262200.0],["2023-03-15",6.34,6.49,6.04,6.39,2123100.0],["2023-03-16",6.31,6.49,6.06,6.37,827100.0],["2023-03-17",6.35,6.44,6.05,6.08,2043600.0],["2023-03-20",6.03,6.34,5.99,6.26,938100.0],["2023-03-21",6.31,6.36,6.045,6.1,907100.0],["2023-03-22",6.11,6.17,5.87,5.89,1147200.0],["2023-03-23",6.0,6.095,5.81,5.9,1118200.0],["2023-03-24",5.89,6.08,5.81,6.0,704600.0],["2023-03-27",6.05,6.175,5.965,6.0,757700.0],["2023-03-28",6.34,6.55,6.28,6.42,1265100.0],["2023-03-29",6.49,6.54,6.31,6.48,919000.0],["2023-03-30",6.5,6.56,6.36,6.43,1156300.0],["2023-03-31",6.51,6.86,6.505,6.84,1096000.0],["2023-04-03",6.81,7.51,6.53,7.48,1072200.0],["2023-04-04",7.5,7.615,7.26,7.45,1419900.0],["2023-04-05",7.43,7.82,7.38,7.68,758600.0],["2023-04-06",7.65,7.74,7.58,7.66,724000.0],["2023-04-10",7.67,7.94,7.63,7.84,1658500.0],["2023-04-11",7.84,7.97,7.58,7.8,561600.0],["2023-04-12",8.0,8.0,7.69,7.7,843300.0],["2023-04-13",7.81,8.14,7.67,8.13,811300.0],["2023-04-14",8.36,8.36,7.72,7.88,699900.0],["2023-04-17",8.0,8.65,7.95,8.23,1327700.0],["2023-04-18",8.29,8.29,7.78,8.17,778300.0],["2023-04-19",8.06,8.34,8.02,8.15,551800.0],["2023-04-20",8.05,8.24,7.87,7.97,626200.0],["2023-04-21",7.99,8.31,7.95,8.3,622400.0],["2023-04-24",8.31,8.33,7.99,8.06,550700.0],["2023-04-25",8.01,8.13,7.71,7.78,566200.0],["2023-04-26",7.8,7.9,7.46,7.51,916800.0],["2023-04-27",7.55,7.63,7.21,7.24,606500.0],["2023-04-28",7.2,7.37,7.09,7.23,525200.0],["2023-05-01",7.49,8.0,7.385,7.67,1021500.0],["2023-05-02",7.62,7.68,7.13,7.17,1004800.0],["2023-05-03",7.28,7.48,7.11,7.3,774100.0],["2023-05-04",7.26,7.665,7.07,7.32,588700.0],["2023-05-05",7.38,7.6,7.27,7.38,584000.0],["2023-05-08",7.41,8.22,7.27,8.14,1888000.0],["2023-05-09",6.46,6.52,5.81,5.91,4866100.0],["2023-05-10",5.93,6.165,5.45,5.91,3928400.0],["2023-05-11",5.91,5.91,5.17,5.19,2933600.0],["2023-05-12",5.17,5.195,4.85,4.9,2087400.0],["2023-05-15",4.89,5.11,4.8,4.89,1669700.0],["2023-05-16",4.58,5.31,4.56,5.18,9488400.0],["2023-05-17",5.22,5.3,4.77,5.02,4682800.0],["2023-05-18",4.95,5.01,4.42,4.51,4708100.0],["2023-05-19",4.76,4.76,4.39,4.54,2918000.0],["2023-05-22",4.53,4.58,4.365,4.46,2201100.0],["2023-05-23",4.46,4.725,4.4,4.56,3887400.0],["2023-05-24",4.52,4.562,4.31,4.34,2302800.0],["2023-05-25",4.4,4.4,4.16,4.29,2460500.0],["2023-05-26",4.4,4.52,4.25,4.35,2447600.0],["2023-05-30",4.35,4.415,4.07,4.15,2263900.0],["2023-05-31",4.16,4.31,3.6,4.09,7311000.0],["2023-06-01",4.17,4.24,3.9,4.05,4362800.0],["2023-06-02",4.25,4.505,4.06,4.45,4416800.0],["2023-06-05",4.55,5.023,4.55,4.98,4818700.0],["2023-06-06",5.0,5.48,4.75,5.27,4958100.0],["2023-06-07",5.32,5.63,5.143,5.38,4050400.0],["2023-06-08",5.38,5.5,5.183,5.39,1975600.0],["2023-06-09",5.41,5.595,5.36,5.42,2394300.0],["2023-06-12",5.42,5.63,5.108,5.38,2880100.0],["2023-06-13",5.44,5.56,5.22,5.44,2165000.0],["2023-06-14",5.48,5.48,5.2,5.36,1925500.0],["2023-06-15",5.36,5.45,4.845,5.39,6811900.0],["2023-06-16",4.74,4.76,4.05,4.13,23744200.0],["2023-06-20",4.17,4.2,3.8,3.84,6613700.0],["2023-06-21",3.84,3.96,3.655,3.87,7281700.0],["2023-06-22",3.88,3.92,3.74,3.79,3205900.0],["2023-06-23",3.75,4.0,3.69,3.99,4789300.0],["2023-06-26",3.95,3.955,3.72,3.81,3160900.0],["2023-06-27",3.81,3.925,3.74,3.84,2239100.0],["2023-06-28",3.84,4.105,3.71,4.05,2830700.0],["2023-06-29",4.05,4.21,4.0,4.19,2198700.0],["2023-06-30",4.23,4.34,4.14,4.27,2063300.0],["2023-07-03",4.37,4.59,4.285,4.42,2397900.0],["2023-07-05",4.48,4.72,4.415,4.57,8228800.0],["2023-07-06",4.53,4.73,4.41,4.64,2853800.0],["2023-07-07",4.65,4.92,4.644,4.85,2593100.0],["2023-07-10",4.85,5.295,4.815,5.2,4585500.0],["2023-07-11",5.2,5.26,4.66,4.69,3621400.0],["2023-07-12",4.79,4.8,4.46,4.47,3189300.0],["2023-07-13",4.505,4.51,4.245,4.27,3574600.0],["2023-07-14",4.33,4.34,4.0,4.06,4935400.0],["2023-07-17",4.1,4.6,4.07,4.37,3881300.0],["2023-07-18",4.44,4.685,4.355,4.39,1611100.0],["2023-07-19",4.42,4.5,4.26,4.38,2113800.0],["2023-07-20",4.39,4.53,4.165,4.17,1438800.0],["2023-07-21",4.19,4.4,4.12,4.29,1549600.0],["2023-07-24",4.51,4.74,4.39,4.4,2528300.0],["2023-07-25",4.4,4.65,4.353,4.42,1804800.0],["2023-07-26",4.44,4.54,4.31,4.53,1370000.0],["2023-07-27",4.6,4.73,4.525,4.6,2579100.0],["2023-07-28",4.64,4.83,4.6,4.79,2611400.0],["2023-07-31",4.91,4.93,4.6,4.82,2907800.0],["2023-08-01",4.84,4.84,4.44,4.49,3511700.0],["2023-08-02",4.42,4.57,4.25,4.34,4982000.0],["2023-08-03",4.75,5.25,4.56,5.11,7448100.0],["2023-08-04",5.15,5.215,4.935,5.07,2909700.0],["2023-08-07",5.05,5.11,4.815,5.02,2822400.0],["2023-08-08",5.02,5.02,4.677,4.79,2179300.0],["2023-08-09",4.85,4.875,4.56,4.59,1668200.0],["2023-08-10",4.61,4.875,4.59,4.75,1280100.0],["2023-08-11",4.68,4.8,4.67,4.68,866100.0],["2023-08-14",4.67,4.68,4.42,4.53,2338000.0],["2023-08-15",4.5,4.59,4.405,4.47,1539900.0],["2023-08-16",4.47,4.585,4.433,4.53,1701100.0],["2023-08-17",4.57,4.58,4.34,4.35,1630100.0],["2023-08-18",4.26,4.522,4.22,4.47,1463500.0],["2023-08-21",4.47,4.64,4.36,4.6,1961800.0],["2023-08-22",4.6,4.67,4.431,4.64,1149300.0],["2023-08-23",4.72,4.97,4.63,4.64,2193400.0],["2023-08-24",4.63,4.63,4.49,4.57,946300.0],["2023-08-25",4.57,4.725,4.509,4.7,1134900.0],["2023-08-28",4.72,5.07,4.71,5.05,1733900.0],["2023-08-29",5.05,5.28,5.03,5.27,1998800.0],["2023-08-30",5.25,5.35,5.18,5.24,1145600.0],["2023-08-31",5.24,5.4,5.215,5.33,1560400.0],["2023-09-01",5.36,5.465,5.21,5.45,2251100.0],["2023-09-05",5.31,5.33,4.71,4.89,7238200.0],["2023-09-06",4.87,5.07,4.765,4.98,2697000.0],["2023-09-07",4.88,4.94,4.7,4.89,2125600.0],["2023-09-08",4.95,5.08,4.764,4.89,2761600.0],["2023-09-11",4.98,5.222,4.96,5.05,3583100.0],["2023-09-12",5.01,5.18,5.0,5.04,4179900.0],["2023-09-13",4.96,5.02,4.6,4.68,3490900.0],["2023-09-14",4.71,4.875,4.61,4.78,2140500.0],["2023-09-15",4.79,4.97,4.71,4.92,21123000.0],["2023-09-18",4.86,4.91,4.37,4.53,4064300.0],["2023-09-19",4.53,4.62,4.38,4.61,2518000.0],["2023-09-20",4.56,4.73,4.51,4.51,1723000.0],["2023-09-21",4.45,4.47,4.12,4.14,3735100.0],["2023-09-22",4.15,4.475,4.14,4.46,2705900.0],["2023-09-25",4.36,4.36,4.035,4.05,2796800.0],["2023-09-26",4.0,4.14,3.93,3.98,2377600.0],["2023-09-27",4.01,4.09,3.88,3.97,1913400.0],["2023-09-28",4.0,4.015,3.825,3.87,1858500.0],["2023-09-29",3.89,3.93,3.72,3.74,2486400.0],["2023-10-02",3.8,3.8,3.585,3.6,3276200.0],["2023-10-03",3.6,3.6,3.33,3.35,2510800.0],["2023-10-04",3.39,3.41,3.15,3.17,2650000.0],["2023-10-05",3.25,3.48,3.14,3.47,3360000.0],["2023-10-06",3.41,3.795,3.37,3.75,3041300.0],["2023-10-09",3.67,3.73,3.54,3.63,2007600.0],["2023-10-10",3.65,3.91,3.62,3.805,1722300.0],["2023-10-11",3.81,3.97,3.78,3.82,1657700.0],["2023-10-12",3.86,3.88,3.66,3.69,2304400.0],["2023-10-13",3.69,3.81,3.6,3.81,2079600.0],["2023-10-16",3.8,3.94,3.69,3.85,1437600.0],["2023-10-17",3.82,3.98,3.73,3.73,1046600.0],["2023-10-18",3.7,3.72,3.51,3.6,1547200.0],["2023-10-19",3.65,3.65,3.465,3.55,1643300.0],["2023-10-20",3.55,3.64,3.49,3.54,1444500.0],["2023-10-23",3.48,3.5,3.18,3.185,2121900.0],["2023-10-24",3.23,3.38,3.23,3.27,1783600.0],["2023-10-25",3.25,3.25,2.9,2.905,2660800.0],["2023-10-26",2.9,2.95,2.71,2.74,2344000.0],["2023-10-27",2.81,3.39,2.56,2.64,11624900.0],["2023-10-30",3.02,3.28,2.83,3.01,24480900.0],["2023-10-31",2.85,3.41,2.76,3.35,7749200.0],["2023-11-01",3.3,3.47,3.15,3.2,3585600.0],["2023-11-02",3.33,3.445,3.268,3.32,2400900.0],["2023-11-03",3.37,3.73,3.365,3.61,4137600.0],["2023-11-06",3.7,3.73,3.49,3.54,5417100.0],["2023-11-07",2.74,2.83,2.44,2.47,12590800.0],["2023-11-08",2.48,2.52,2.02,2.03,10726400.0],["2023-11-09",2.04,2.095,1.56,1.6,15466900.0],["2023-11-10",1.63,1.63,1.43,1.59,7306000.0],["2023-11-13",1.6,1.73,1.52,1.72,7591800.0],["2023-11-14",1.77,1.86,1.75,1.82,6856000.0],["2023-11-15",1.85,1.97,1.765,1.8,6240400.0],["2023-11-16",1.79,1.8,1.62,1.71,4091600.0],["2023-11-17",1.86,2.15,1.81,2.13,8351400.0],["2023-11-20",2.1,2.295,2.05,2.07,4283600.0],["2023-11-21",2.06,2.08,1.95,1.99,3118900.0],["2023-11-22",2.01,2.075,1.97,2.02,2479200.0],["2023-11-24",2.04,2.13,2.01,2.06,1063400.0],["2023-11-27",2.06,2.06,1.89,1.94,2546600.0],["2023-11-28",1.91,2.155,1.84,2.11,3842100.0],["2023-11-29",2.15,2.34,2.131,2.18,3777800.0],["2023-11-30",2.3,2.485,2.12,2.13,4091300.0],["2023-12-01",2.13,2.3,2.02,2.3,3041400.0],["2023-12-04",2.34,2.37,2.21,2.3,2839900.0],["2023-12-05",2.25,2.37,2.18,2.2,2833900.0],["2023-12-06",2.21,2.38,2.19,2.29,2360400.0],["2023-12-07",2.3,2.4,2.27,2.3,2118100.0],["2023-12-08",2.16,2.3,2.06,2.22,2708600.0],["2023-12-11",2.23,2.23,2.08,2.11,2031600.0],["2023-12-12",2.13,2.13,1.97,2.09,3547700.0],["2023-12-13",2.1,2.38,2.03,2.37,4015500.0],["2023-12-14",2.4,2.49,2.26,2.3,5058900.0],["2023-12-15",2.3,2.38,2.13,2.17,16016100.0],["2023-12-18",2.2,2.2,2.01,2.03,3085000.0],["2023-12-19",2.05,2.17,2.03,2.12,3025000.0],["2023-12-20",2.14,2.165,1.93,1.94,2822500.0],["2023-12-21",2.03,2.06,1.95,2.02,1775600.0],["2023-12-22",2.05,2.105,1.99,2.02,3097400.0],["2023-12-26",2.05,2.23,2.04,2.18,14286100.0],["2023-12-27",3.0,3.05,2.56,2.69,54465800.0],["2023-12-28",2.65,3.33,2.57,3.24,25810800.0],["2023-12-29",3.31,3.41,3.14,3.33,14668700.0],["2024-01-02",3.33,3.7,3.135,3.14,16245800.0],["2024-01-03",3.1,3.22,2.92,3.02,8898500.0],["2024-01-04",3.05,3.155,2.83,2.92,6928000.0],["2024-01-05",2.89,3.02,2.74,2.87,4894200.0],["2024-01-08",2.87,3.1,2.73,3.08,5201400.0],["2024-01-09",3.06,3.13,2.91,2.98,4694500.0],["2024-01-10",2.98,2.99,2.71,2.86,12747400.0],["2024-01-11",2.8,2.81,2.6,2.62,5588100.0],["2024-01-12",2.59,2.73,2.53,2.57,3549800.0],["2024-01-16",2.52,2.54,2.33,2.35,4675200.0],["2024-01-17",2.32,2.51,2.3,2.46,5946500.0],["2024-01-18",2.52,2.525,2.33,2.4,3093100.0],["2024-01-19",2.52,2.56,2.36,2.44,6949700.0],["2024-01-22",2.73,2.97,2.46,2.58,22499400.0],["2024-01-23",2.6,2.63,2.33,2.4,6807400.0],["2024-01-24",2.39,2.5,2.295,2.3,6299200.0],["2024-01-25",2.33,2.41,2.23,2.37,3572400.0],["2024-01-26",2.36,2.4,2.31,2.34,1622500.0],["2024-01-29",2.31,2.379,2.235,2.3,4238400.0],["2024-01-30",2.28,2.33,2.17,2.31,6887300.0],["2024-01-31",2.28,2.34,2.15,2.15,4241400.0],["2024-02-01",2.15,2.205,2.08,2.09,3470800.0],["2024-02-02",2.03,2.099,1.93,2.06,3979800.0],["2024-02-05",1.99,2.08,1.925,2.02,3513100.0],["2024-02-06",2.01,2.33,1.97,2.32,4256000.0],["2024-02-07",2.29,2.34,2.22,2.32,5224300.0],["2024-02-08",2.35,2.39,2.25,2.38,2313100.0],["2024-02-09",2.36,2.66,2.35,2.62,4120600.0],["2024-02-12",2.6,2.84,2.573,2.82,3259100.0],["2024-02-13",2.6,2.689,2.5,2.56,2912700.0],["2024-02-14",2.64,2.72,2.56,2.72,1750500.0],["2024-02-15",2.73,2.87,2.675,2.85,2869700.0],["2024-02-16",2.82,2.85,2.73,2.76,1879100.0],["2024-02-20",2.68,2.78,2.59,2.59,1833000.0],["2024-02-21",2.52,2.58,2.415,2.48,1710400.0],["2024-02-22",2.5,2.535,2.42,2.47,1983400.0],["2024-02-23",2.5,2.6,2.42,2.58,1906900.0],["2024-02-26",2.56,2.65,2.43,2.5,2563300.0],["2024-02-27",2.54,2.63,2.47,2.62,2785100.0],["2024-02-28",2.57,2.585,2.35,2.36,3115900.0],["2024-02-29",2.41,2.44,2.26,2.28,3681300.0],["2024-03-01",2.33,2.465,2.27,2.41,2293500.0],["2024-03-04",2.54,2.54,2.25,2.27,3087500.0],["2024-03-05",2.25,2.25,2.15,2.18,2085000.0],["2024-03-06",2.23,2.32,2.19,2.21,1893000.0],["2024-03-07",2.22,2.245,2.13,2.21,3019700.0],["2024-03-08",2.23,2.55,2.23,2.39,5088500.0],["2024-03-11",2.37,2.45,2.24,2.27,1912000.0],["2024-03-12",2.28,2.355,2.22,2.24,2214000.0],["2024-03-13",2.25,2.38,2.17,2.3,3054300.0],["2024-03-14",2.1,2.55,2.05,2.17,6164000.0],["2024-03-15",2.18,2.28,2.17,2.22,3529700.0],["2024-03-18",2.22,2.26,2.135,2.22,2545300.0],["2024-03-19",2.21,2.48,2.18,2.45,3412700.0],["2024-03-20",2.4,2.555,2.35,2.48,3858900.0],["2024-03-21",2.52,2.64,2.47,2.51,3270200.0],["2024-03-22",2.48,2.49,2.32,2.33,2085000.0],["2024-03-25",2.33,2.4,2.26,2.28,1921100.0],["2024-03-26",2.32,2.39,2.285,2.3,4936900.0],["2024-03-27",2.32,2.44,2.28,2.42,2584000.0],["2024-03-28",2.42,2.51,2.36,2.39,2098700.0],["2024-04-01",2.4,2.42,2.3,2.4,1771800.0],["2024-04-02",2.34,2.37,2.27,2.36,1533800.0],["2024-04-03",2.34,2.485,2.3,2.38,2692300.0],["2024-04-04",2.41,2.45,2.3,2.33,1501100.0],["2024-04-05",2.33,2.475,2.25,2.43,1470600.0],["2024-04-08",2.45,2.55,2.43,2.51,2110700.0],["2024-04-09",2.53,2.61,2.46,2.47,1435300.0],["2024-04-10",2.36,2.46,2.31,2.45,1633400.0],["2024-04-11",2.46,2.52,2.325,2.41,1761800.0],["2024-04-12",2.38,2.425,2.2,2.23,2044500.0],["2024-04-15",2.21,2.24,2.14,2.2,2201000.0],["2024-04-16",2.2,2.2,2.12,2.15,1375300.0],["2024-04-17",2.17,2.22,2.12,2.15,1257400.0],["2024-04-18",2.15,2.185,1.99,2.0,1918200.0],["2024-04-19",2.02,2.09,1.95,2.07,2879700.0],["2024-04-22",2.07,2.19,2.04,2.18,1499500.0],["2024-04-23",2.14,2.245,2.1,2.18,811800.0],["2024-04-24",2.19,2.21,2.02,2.02,879500.0],["2024-04-25",2.03,2.03,1.91,1.93,2220100.0],["2024-04-26",1.96,2.06,1.93,2.04,907200.0],["2024-04-29",2.04,2.14,2.04,2.07,900900.0],["2024-04-30",2.05,2.088,1.96,1.96,1380900.0],["2024-05-01",1.97,2.15,1.96,2.06,1385600.0],["2024-05-02",2.12,2.17,2.03,2.17,993900.0],["2024-05-03",2.2,2.322,2.19,2.27,1527400.0],["2024-05-06",2.27,2.32,2.15,2.22,1302000.0],["2024-05-07",2.22,2.27,2.19,2.25,656300.0],["2024-05-08",2.25,2.28,2.18,2.23,1247100.0],["2024-05-09",2.25,2.27,2.11,2.12,2203800.0],["2024-05-10",2.17,2.18,1.81,1.9,5242200.0],["2024-05-13",1.92,2.185,1.92,2.09,3630000.0],["2024-05-14",2.04,2.195,2.0,2.08,2201200.0],["2024-05-15",2.09,2.23,2.09,2.18,2475100.0],["2024-05-16",2.15,2.22,2.12,2.17,1261800.0],["2024-05-17",2.18,2.21,2.1,2.12,1457000.0],["2024-05-20",2.11,2.125,2.042,2.08,1527200.0],["2024-05-21",2.07,2.17,2.05,2.08,1389100.0],["2024-05-22",2.09,2.16,2.08,2.11,1089000.0],["2024-05-23",2.11,2.11,1.99,2.01,1287400.0],["2024-05-24",2.03,2.03,1.9,1.91,1444600.0],["2024-05-28",1.97,1.985,1.85,1.88,1173600.0],["2024-05-29",1.85,1.87,1.81,1.84,1585200.0],["2024-05-30",1.87,1.908,1.84,1.88,1748400.0],["2024-05-31",1.9,1.93,1.81,1.82,967100.0],["2024-06-03",1.84,1.87,1.74,1.76,1665700.0],["2024-06-04",1.74,1.81,1.73,1.78,1638300.0],["2024-06-05",1.8,1.83,1.75,1.81,884900.0],["2024-06-06",1.8,1.848,1.72,1.74,1029300.0],["2024-06-07",1.72,1.75,1.68,1.69,905000.0],["2024-06-10",1.69,1.75,1.61,1.74,1298400.0],["2024-06-11",1.74,1.77,1.7,1.73,1020100.0],["2024-06-12",1.8,1.865,1.77,1.82,1686300.0],["2024-06-13",1.83,1.83,1.74,1.78,712100.0],["2024-06-14",1.72,1.75,1.66,1.69,1865300.0],["2024-06-17",1.69,1.69,1.6,1.64,1856100.0],["2024-06-18",1.63,1.7,1.61,1.62,694500.0],["2024-06-20",1.61,1.66,1.58,1.62,854900.0],["2024-06-21",1.63,1.72,1.62,1.67,1301300.0],["2024-06-24",1.69,1.7,1.58,1.63,3326400.0],["2024-06-25",1.62,1.65,1.56,1.58,1431600.0],["2024-06-26",1.57,1.67,1.55,1.66,1634800.0],["2024-06-27",1.7,1.76,1.67,1.7,1681000.0],["2024-06-28",1.71,1.79,1.685,1.73,4584200.0],["2024-07-01",1.73,1.76,1.6,1.61,1109400.0],["2024-07-02",1.59,1.61,1.371,1.39,3993700.0],["2024-07-03",1.41,1.46,1.34,1.39,1137800.0],["2024-07-05",1.39,1.39,1.32,1.33,1486800.0],["2024-07-08",1.34,1.36,1.25,1.27,2336800.0],["2024-07-09",1.29,1.5,1.28,1.45,2313000.0],["2024-07-10",1.44,1.49,1.39,1.43,1071100.0],["2024-07-11",1.48,1.65,1.475,1.61,1605600.0],["2024-07-12",1.65,1.73,1.58,1.66,1445500.0],["2024-07-15",1.68,1.695,1.59,1.65,1464200.0],["2024-07-16",1.66,1.8,1.66,1.8,2072200.0],["2024-07-17",1.78,1.905,1.71,1.74,3136500.0],["2024-07-18",1.72,1.72,1.54,1.57,1508800.0],["2024-07-19",1.58,1.68,1.515,1.64,1846400.0],["2024-07-22",1.67,1.715,1.58,1.7,1947300.0],["2024-07-23",1.66,1.685,1.615,1.66,1233300.0],["2024-07-24",1.62,1.69,1.5,1.51,1050500.0],["2024-07-25",1.51,1.63,1.485,1.58,1112000.0],["2024-07-26",1.63,1.72,1.6,1.72,1946900.0],["2024-07-29",1.73,1.74,1.63,1.64,852800.0],["2024-07-30",1.64,1.67,1.53,1.54,1088900.0],["2024-07-31",1.55,1.62,1.48,1.54,1580900.0],["2024-08-01",1.54,1.565,1.4,1.43,1822500.0],["2024-08-02",1.43,1.43,1.34,1.35,1401700.0],["2024-08-05",1.25,1.37,1.24,1.32,1573200.0],["2024-08-06",1.32,1.375,1.29,1.33,1174000.0],["2024-08-07",1.39,1.41,1.22,1.24,1849600.0],["2024-08-08",1.27,1.315,1.23,1.29,1955700.0],["2024-08-09",1.45,1.55,1.33,1.43,3305500.0],["2024-08-12",1.43,1.53,1.38,1.46,2316500.0],["2024-08-13",1.45,1.47,1.39,1.44,1202400.0],["2024-08-14",1.43,1.43,1.32,1.37,1679900.0],["2024-08-15",1.38,1.56,1.38,1.55,2069200.0],["2024-08-16",1.46,1.49,1.25,1.26,5904200.0],["2024-08-19",1.29,1.31,1.2,1.265,4313900.0],["2024-08-20",1.27,1.29,1.21,1.25,1435900.0],["2024-08-21",1.27,1.36,1.22,1.34,2097000.0],["2024-08-22",1.32,1.39,1.29,1.32,1639800.0],["2024-08-23",1.31,1.43,1.31,1.39,1538200.0],["2024-08-26",1.41,1.48,1.345,1.45,1565200.0],["2024-08-27",1.45,1.458,1.38,1.39,695800.0],["2024-08-28",1.37,1.411,1.34,1.36,899900.0],["2024-08-29",1.38,1.49,1.36,1.42,1462000.0],["2024-08-30",1.43,1.44,1.37,1.39,593700.0],["2024-09-03",1.34,1.42,1.3,1.36,1264800.0],["2024-09-04",1.35,1.39,1.3,1.31,1123300.0],["2024-09-05",1.32,1.35,1.29,1.32,682000.0],["2024-09-06",1.32,1.35,1.22,1.24,1716900.0],["2024-09-09",1.26,1.32,1.225,1.31,1073600.0],["2024-09-10",1.28,1.37,1.26,1.36,763400.0],["2024-09-11",1.36,1.36,1.31,1.33,712000.0],["2024-09-12",1.35,1.36,1.26,1.29,947900.0],["2024-09-13",1.31,1.33,1.28,1.3,1068700.0],["2024-09-16",1.32,1.32,1.01,1.05,10393900.0],["2024-09-17",1.05,1.14,1.02,1.04,2529800.0],["2024-09-18",1.04,1.14,1.02,1.05,2619200.0],["2024-09-19",1.1,1.14,1.07,1.13,2827500.0],["2024-09-20",1.13,1.13,1.01,1.02,3686200.0],["2024-09-23",1.02,1.04,0.974,1.04,3890000.0],["2024-09-24",1.05,1.05,1.0,1.0,1774500.0],["2024-09-25",1.0,1.02,0.975,0.991,2624100.0],["2024-09-26",1.01,1.09,0.984,1.06,1844600.0],["2024-09-27",1.08,1.115,1.04,1.05,1254400.0],["2024-09-30",1.06,1.095,1.02,1.04,1858700.0],["2024-10-01",1.04,1.055,0.986,1.02,1425900.0],["2024-10-02",1.02,1.065,0.99,1.02,1060600.0],["2024-10-03",1.02,1.23,1.01,1.04,15606600.0],["2024-10-04",0.99,1.08,0.98,1.04,3068600.0],["2024-10-07",1.02,1.12,1.01,1.07,2198800.0],["2024-10-08",1.07,1.1,1.03,1.04,2136600.0],["2024-10-09",1.04,1.05,0.991,1.0,2058200.0],["2024-10-10",0.988,1.01,0.95,0.971,3077900.0],["2024-10-11",0.966,1.0,0.942,0.99,2536900.0],["2024-10-14",0.982,1.01,0.935,0.939,2301700.0],["2024-10-15",0.945,0.964,0.91,0.91,1885800.0],["2024-10-16",0.91,0.92,0.872,0.887,2671200.0],["2024-10-17",0.89,0.91,0.848,0.848,3262500.0],["2024-10-18",0.84,0.899,0.84,0.883,1952300.0],["2024-10-21",0.878,0.893,0.86,0.876,904100.0],["2024-10-22",0.899,0.899,0.84,0.861,1255400.0],["2024-10-23",0.855,0.861,0.81,0.81,1891300.0],["2024-10-24",0.812,0.839,0.79,0.794,1250800.0],["2024-10-25",0.8,0.813,0.78,0.784,1707500.0],["2024-10-28",0.79,0.81,0.719,0.722,3887300.0],["2024-10-29",0.719,0.758,0.71,0.743,1941700.0],["2024-10-30",0.74,0.779,0.74,0.75,1985000.0],["2024-10-31",0.745,0.759,0.724,0.745,1332600.0],["2024-11-01",0.745,0.76,0.71,0.723,1856200.0],["2024-11-04",0.72,0.748,0.67,0.67,3115100.0],["2024-11-05",0.66,0.732,0.66,0.731,1911100.0],["2024-11-06",0.75,0.756,0.695,0.724,4480200.0],["2024-11-07",0.796,0.955,0.761,0.82,9466700.0],["2024-11-08",0.83,0.86,0.771,0.815,3525200.0],["2024-11-11",0.82,0.85,0.776,0.779,2566700.0],["2024-11-12",0.78,0.886,0.77,0.824,3564300.0],["2024-11-13",0.849,0.877,0.773,0.779,2372000.0],["2024-11-14",0.8,0.83,0.771,0.773,2450100.0],["2024-11-15",0.8,0.8,0.7,0.744,3005600.0],["2024-11-18",0.741,0.8,0.735,0.781,2704000.0],["2024-11-19",0.78,0.826,0.75,0.822,2135900.0],["2024-11-20",0.82,1.13,0.81,1.1,8879300.0],["2024-11-21",1.07,1.17,1.01,1.1,5076600.0],["2024-11-22",1.09,1.15,1.05,1.09,2745500.0],["2024-11-25",1.12,1.34,1.12,1.21,7484900.0],["2024-11-26",1.22,1.39,1.19,1.28,6098900.0],["2024-11-27",1.3,1.35,1.23,1.26,3274300.0],["2024-11-29",1.28,1.31,1.21,1.22,1866700.0],["2024-12-02",1.25,1.38,1.22,1.37,4340800.0],["2024-12-03",2.04,2.43,1.67,1.71,115068000.0],["2024-12-04",1.82,1.95,1.68,1.71,13164800.0],["2024-12-05",1.8,1.8,1.5,1.51,7713800.0],["2024-12-06",1.49,1.74,1.45,1.7,5016900.0],["2024-12-09",1.78,1.85,1.67,1.7,5702900.0],["2024-12-10",1.7,1.72,1.6,1.61,3299800.0],["2024-12-11",1.6,1.67,1.525,1.65,2883400.0],["2024-12-12",1.64,1.67,1.5,1.5,3843600.0],["2024-12-13",1.5,1.65,1.5,1.61,2556500.0],["2024-12-16",1.6,1.73,1.55,1.7,3218800.0],["2024-12-17",1.66,1.75,1.57,1.71,2720300.0],["2024-12-18",1.75,1.75,1.54,1.57,3159000.0],["2024-12-19",1.6,1.6,1.45,1.48,2745000.0],["2024-12-20",1.44,1.54,1.4,1.52,4297700.0],["2024-12-23",1.51,1.516,1.365,1.43,3015800.0],["2024-12-24",1.45,1.48,1.35,1.47,1052900.0],["2024-12-26",1.47,1.49,1.41,1.49,1266400.0],["2024-12-27",1.46,1.58,1.435,1.49,1905500.0],["2024-12-30",1.485,1.53,1.43,1.5,1923200.0],["2024-12-31",1.48,1.515,1.37,1.38,2168000.0],["2025-01-02",1.43,1.46,1.35,1.4,1706500.0],["2025-01-03",1.4,1.67,1.39,1.66,3318100.0],["2025-01-06",1.65,1.77,1.613,1.62,2977900.0],["2025-01-07",1.63,1.66,1.56,1.57,1332500.0],["2025-01-08",1.58,1.65,1.5,1.51,1185600.0],["2025-01-10",1.5,1.508,1.44,1.47,1405700.0],["2025-01-13",1.46,1.5,1.435,1.47,1203300.0],["2025-01-14",1.47,1.6,1.44,1.44,2352500.0],["2025-01-15",1.5,1.545,1.44,1.46,1344200.0],["2025-01-16",1.48,1.48,1.38,1.42,1446900.0],["2025-01-17",1.41,1.46,1.39,1.39,858200.0],["2025-01-21",1.41,1.428,1.31,1.32,2121200.0],["2025-01-22",1.35,1.45,1.29,1.31,2891900.0],["2025-01-23",1.33,1.36,1.24,1.28,4280100.0],["2025-01-24",1.34,1.381,1.21,1.24,3219600.0],["2025-01-27",1.19,1.29,1.13,1.16,4036500.0],["2025-01-28",1.15,1.19,1.03,1.11,4908000.0],["2025-01-29",1.12,1.25,1.095,1.22,3276700.0],["2025-01-30",1.23,1.39,1.23,1.35,2894900.0],["2025-01-31",1.38,1.38,1.15,1.18,3320900.0],["2025-02-03",1.12,1.21,1.11,1.11,1712000.0],["2025-02-04",1.15,1.23,1.11,1.16,1840000.0],["2025-02-05",1.17,1.24,1.17,1.2,982400.0],["2025-02-06",1.19,1.21,1.13,1.13,1252500.0],["2025-02-07",1.14,1.17,1.12,1.12,1021200.0],["2025-02-10",1.13,1.18,1.12,1.17,1094800.0],["2025-02-11",1.15,1.19,1.11,1.11,1015400.0],["2025-02-12",1.1,1.14,1.08,1.12,1216400.0],["2025-02-13",1.14,1.16,1.09,1.16,1044400.0],["2025-02-14",1.15,1.21,1.15,1.18,947000.0],["2025-02-18",1.18,1.2,1.11,1.12,1189600.0],["2025-02-19",1.1,1.15,1.06,1.1,1902900.0],["2025-02-20",1.1,1.16,1.08,1.1,1507300.0],["2025-02-21",1.1,1.14,1.07,1.07,1556100.0],["2025-02-24",1.07,1.17,1.03,1.15,1466400.0],["2025-02-25",1.135,1.18,1.1,1.16,1245500.0],["2025-02-26",1.17,1.17,1.11,1.12,843000.0],["2025-02-27",1.12,1.14,1.08,1.08,948800.0],["2025-02-28",1.08,1.14,1.055,1.11,1209000.0],["2025-03-03",1.11,1.11,0.99,1.005,2270700.0],["2025-03-04",1.0,1.07,0.97,1.05,1514200.0],["2025-03-05",1.05,1.089,1.01,1.03,1185000.0],["2025-03-06",1.01,1.04,0.971,0.995,1670400.0],["2025-03-07",1.0,1.06,0.962,1.04,2046500.0],["2025-03-10",1.05,1.18,1.03,1.04,3653500.0],["2025-03-11",1.04,1.121,0.95,1.05,2796900.0],["2025-03-12",1.01,1.06,0.98,0.98,2666600.0],["2025-03-13",0.99,1.0,0.874,0.891,2630400.0],["2025-03-14",0.9,0.999,0.896,0.92,2070600.0],["2025-03-17",0.925,0.982,0.91,0.916,1648100.0],["2025-03-18",0.93,0.93,0.88,0.888,1781000.0],["2025-03-19",0.9,0.95,0.889,0.907,1616100.0],["2025-03-20",0.92,0.971,0.9,0.946,3531000.0],["2025-03-21",0.933,1.03,0.89,1.03,3641200.0],["2025-03-24",1.03,1.065,0.95,0.952,2327700.0],["2025-03-25",0.95,1.02,0.915,0.96,1972400.0],["2025-03-26",0.955,0.969,0.895,0.904,1203300.0],["2025-03-27",0.9,0.929,0.831,0.851,1541700.0],["2025-03-28",0.86,0.888,0.83,0.839,1382200.0],["2025-03-31",0.82,0.839,0.79,0.807,1568800.0],["2025-04-01",0.8,0.855,0.789,0.806,1625600.0],["2025-04-02",0.789,0.917,0.785,0.91,1469800.0],["2025-04-03",0.83,0.85,0.81,0.817,2358900.0],["2025-04-04",0.79,0.817,0.75,0.782,1883800.0],["2025-04-07",0.736,0.9,0.736,0.822,2348300.0],["2025-04-08",0.862,0.879,0.751,0.771,1631900.0],["2025-04-09",0.743,0.846,0.724,0.794,1882200.0],["2025-04-10",0.78,0.803,0.73,0.742,1340900.0],["2025-04-11",0.75,0.836,0.75,0.836,1108600.0],["2025-04-14",0.865,0.99,0.862,0.975,4196900.0],["2025-04-15",0.99,1.07,0.98,1.06,2210200.0],["2025-04-16",1.04,1.068,0.98,1.01,1745600.0],["2025-04-17",1.02,1.14,1.01,1.12,3009300.0],["2025-04-21",1.09,1.11,1.02,1.06,1611500.0],["2025-04-22",1.07,1.1,1.03,1.09,1861600.0],["2025-04-23",1.12,1.16,1.1,1.11,1412100.0],["2025-04-24",1.09,1.11,1.0,1.01,2104800.0],["2025-04-25",1.01,1.05,0.99,1.03,1067500.0],["2025-04-28",1.02,1.05,0.978,1.03,1635900.0],["2025-04-29",1.0,1.04,0.983,1.0,936600.0],["2025-04-30",0.973,1.05,0.95,1.03,1831700.0],["2025-05-01",1.02,1.05,0.995,1.05,1162000.0],["2025-05-02",1.06,1.11,1.04,1.1,1755300.0],["2025-05-05",1.08,1.12,1.01,1.02,1274700.0],["2025-05-06",1.01,1.015,0.917,0.93,1956200.0],["2025-05-07",0.96,0.969,0.921,0.946,921200.0],["2025-05-08",0.951,1.0,0.949,0.992,871800.0],["2025-05-09",0.985,1.03,0.95,0.969,951400.0],["2025-05-12",0.98,1.06,0.97,1.02,2222400.0],["2025-05-13",0.877,0.93,0.82,0.825,4662500.0],["2025-05-14",0.841,0.894,0.775,0.79,2592200.0],["2025-05-15",0.794,0.8,0.71,0.768,2363000.0],["2025-05-16",0.77,0.838,0.751,0.761,1609700.0],["2025-05-19",0.777,0.829,0.757,0.8,1810100.0],["2025-05-20",0.803,0.84,0.801,0.816,1047700.0],["2025-05-21",0.83,0.84,0.765,0.773,856100.0],["2025-05-22",0.772,0.786,0.762,0.775,905300.0],["2025-05-23",0.759,0.766,0.735,0.756,1205100.0],["2025-05-27",0.761,0.811,0.75,0.779,1160100.0],["2025-05-28",0.77,0.824,0.757,0.799,895900.0],["2025-05-29",0.799,0.82,0.776,0.802,599700.0],["2025-05-30",0.796,0.807,0.77,0.779,749300.0],["2025-06-02",0.776,0.79,0.75,0.766,913400.0],["2025-06-03",0.777,0.797,0.74,0.782,1822300.0],["2025-06-04",0.78,0.81,0.758,0.797,1240400.0],["2025-06-05",0.799,0.814,0.78,0.806,1176500.0],["2025-06-06",0.8,0.84,0.787,0.83,1870100.0],["2025-06-09",0.85,0.9,0.832,0.854,1773900.0],["2025-06-10",0.85,0.866,0.804,0.805,1715900.0],["2025-06-11",0.81,0.84,0.8,0.805,894800.0],["2025-06-12",0.8,0.809,0.76,0.79,741900.0],["2025-06-13",0.776,0.78,0.755,0.762,1017400.0],["2025-06-16",0.754,0.788,0.73,0.785,1075600.0],["2025-06-17",0.79,0.79,0.745,0.758,1036100.0],["2025-06-18",0.751,0.77,0.737,0.768,1313600.0],["2025-06-20",0.76,0.77,0.74,0.747,1889200.0],["2025-06-23",0.746,0.751,0.71,0.727,1423400.0],["2025-06-24",0.732,0.77,0.732,0.768,1425300.0],["2025-06-25",0.77,0.775,0.721,0.721,1226000.0],["2025-06-26",0.726,0.74,0.72,0.733,874400.0],["2025-06-27",0.74,0.77,0.731,0.743,1776600.0],["2025-06-30",0.74,0.744,0.727,0.731,1187100.0],["2025-07-01",0.73,0.76,0.72,0.76,1355200.0],["2025-07-02",0.76,0.798,0.752,0.795,1273800.0],["2025-07-03",0.796,0.819,0.793,0.81,679400.0],["2025-07-07",0.775,0.788,0.733,0.746,1425000.0],["2025-07-08",0.766,0.82,0.758,0.812,1331700.0],["2025-07-09",0.81,0.87,0.8,0.868,1292200.0],["2025-07-10",0.87,0.889,0.844,0.867,1101200.0],["2025-07-11",0.87,0.912,0.85,0.88,1684500.0],["2025-07-14",0.88,0.96,0.87,0.95,1759000.0],["2025-07-15",0.95,0.95,0.817,0.849,1689800.0],["2025-07-16",0.85,0.9,0.85,0.9,1228300.0],["2025-07-17",0.906,0.939,0.892,0.896,886800.0],["2025-07-18",0.92,0.93,0.875,0.881,606500.0],["2025-07-21",0.909,0.936,0.882,0.887,747600.0],["2025-07-22",0.89,0.927,0.89,0.922,913800.0],["2025-07-23",0.932,0.987,0.929,0.979,1330600.0],["2025-07-24",0.977,1.06,0.967,1.02,2100200.0],["2025-07-25",1.02,1.05,0.982,1.04,2007900.0],["2025-07-28",1.07,1.15,1.05,1.07,2490100.0],["2025-07-29",1.09,1.09,0.995,1.01,1599800.0],["2025-07-30",1.03,1.04,0.95,0.97,1455100.0],["2025-07-31",0.98,1.02,0.933,0.94,1293200.0],["2025-08-01",0.94,0.954,0.842,0.878,1961300.0],["2025-08-04",0.88,0.925,0.861,0.868,966100.0],["2025-08-05",0.909,0.948,0.88,0.91,1107200.0],["2025-08-06",0.93,0.94,0.89,0.916,988100.0],["2025-08-07",0.92,0.94,0.875,0.884,2050900.0],["2025-08-08",0.874,0.9,0.81,0.821,1861700.0],["2025-08-11",0.829,0.888,0.825,0.88,1134400.0],["2025-08-12",0.88,0.92,0.875,0.916,970800.0],["2025-08-13",0.935,1.0,0.92,0.999,1529800.0],["2025-08-14",0.997,1.04,0.951,1.02,971500.0],["2025-08-15",1.04,1.06,1.02,1.05,1653600.0],["2025-08-18",1.05,1.09,1.03,1.07,1306700.0],["2025-08-19",1.07,1.12,1.051,1.07,1502800.0],["2025-08-20",1.09,1.13,1.06,1.07,1246300.0],["2025-08-21",1.06,1.15,1.06,1.13,1371300.0],["2025-08-22",1.14,1.24,1.13,1.23,2572200.0],["2025-08-25",1.22,1.26,1.17,1.17,1959800.0],["2025-08-26",1.18,1.195,1.115,1.13,1272800.0],["2025-08-27",1.11,1.16,1.09,1.14,869000.0],["2025-08-28",1.14,1.209,1.13,1.18,896800.0],["2025-08-29",1.18,1.18,1.14,1.16,505100.0],["2025-09-02",1.15,1.205,1.13,1.19,965000.0],["2025-09-03",1.19,1.27,1.18,1.26,1217000.0],["2025-09-04",1.31,1.39,1.291,1.31,2639700.0],["2025-09-05",1.34,1.37,1.261,1.29,1494000.0],["2025-09-08",1.29,1.39,1.28,1.37,1223200.0],["2025-09-09",1.38,1.4,1.33,1.35,963200.0],["2025-09-10",1.35,1.36,1.301,1.31,648400.0],["2025-09-11",1.32,1.34,1.29,1.33,1048800.0],["2025-09-12",1.32,1.33,1.28,1.29,568500.0],["2025-09-15",1.29,1.306,1.23,1.27,998200.0],["2025-09-16",1.27,1.42,1.27,1.36,1070500.0],["2025-09-17",1.38,1.435,1.34,1.35,1154500.0],["2025-09-18",1.38,1.54,1.38,1.53,3071300.0],["2025-09-19",1.65,1.68,1.56,1.61,2798100.0],["2025-09-22",1.62,1.65,1.56,1.59,987400.0],["2025-09-23",1.58,1.63,1.53,1.56,974000.0],["2025-09-24",1.56,1.58,1.475,1.58,1199000.0],["2025-09-25",1.57,1.57,1.43,1.45,1231300.0],["2025-09-26",1.43,1.51,1.37,1.5,1567100.0],["2025-09-29",1.55,1.71,1.48,1.7,2245600.0],["2025-09-30",1.7,1.716,1.59,1.64,940100.0],["2025-10-01",1.6,1.64,1.56,1.62,1009200.0],["2025-10-02",1.62,1.67,1.574,1.66,825000.0],["2025-10-03",1.67,1.7,1.61,1.64,715600.0],["2025-10-06",1.67,1.79,1.67,1.7,1350400.0],["2025-10-07",1.69,1.72,1.63,1.71,1145500.0],["2025-10-08",1.72,1.78,1.69,1.76,1082300.0],["2025-10-09",1.78,1.89,1.78,1.82,1640900.0],["2025-10-10",1.85,1.87,1.67,1.67,1581800.0],["2025-10-13",1.66,1.74,1.63,1.73,895600.0],["2025-10-14",1.7,1.73,1.66,1.7,758200.0],["2025-10-15",1.73,1.8,1.69,1.78,875700.0],["2025-10-16",1.78,1.85,1.7,1.71,1172300.0],["2025-10-17",1.7,1.714,1.63,1.65,839900.0],["2025-10-20",1.68,1.79,1.665,1.79,1086500.0],["2025-10-21",1.76,1.82,1.72,1.74,538600.0],["2025-10-22",1.74,1.74,1.64,1.68,844000.0],["2025-10-23",1.69,1.72,1.65,1.67,451400.0],["2025-10-24",1.68,1.7,1.64,1.65,549700.0],["2025-10-27",1.65,1.69,1.59,1.6,865000.0],["2025-10-28",1.59,1.75,1.59,1.74,1769100.0],["2025-10-29",1.73,1.805,1.69,1.73,1201400.0],["2025-10-30",1.73,1.78,1.68,1.7,784700.0],["2025-10-31",1.68,1.71,1.65,1.68,774200.0],["2025-11-03",1.69,1.72,1.57,1.6,1009800.0],["2025-11-04",1.55,1.59,1.39,1.55,1594100.0],["2025-11-05",1.54,1.608,1.54,1.565,1144000.0],["2025-11-06",1.54,1.6,1.42,1.49,2012200.0],["2025-11-07",1.35,1.4,1.29,1.34,2921000.0],["2025-11-10",1.37,1.43,1.23,1.26,2053400.0],["2025-11-11",1.26,1.36,1.26,1.35,2101900.0],["2025-11-12",1.36,1.39,1.28,1.36,1597700.0],["2025-11-13",1.34,1.34,1.25,1.26,1612900.0],["2025-11-14",1.1,1.23,1.09,1.19,1478600.0],["2025-11-17",1.18,1.236,1.1,1.13,1771100.0],["2025-11-18",1.1,1.245,1.1,1.21,1277500.0],["2025-11-19",1.2,1.23,1.16,1.16,622800.0],["2025-11-20",1.18,1.22,1.09,1.1,1151700.0],["2025-11-21",1.09,1.17,1.09,1.16,881100.0],["2025-11-24",1.15,1.298,1.15,1.28,1504300.0],["2025-11-25",1.29,1.31,1.24,1.28,566500.0],["2025-11-26",1.27,1.319,1.25,1.31,972800.0],["2025-11-28",1.34,1.385,1.326,1.36,750000.0],["2025-12-01",1.31,1.33,1.26,1.27,802800.0],["2025-12-02",1.28,1.32,1.16,1.16,949300.0],["2025-12-03",1.18,1.245,1.15,1.22,990800.0],["2025-12-04",1.22,1.25,1.2,1.23,831100.0],["2025-12-05",1.25,1.27,1.18,1.2,1018400.0],["2025-12-08",1.23,1.35,1.23,1.28,1773200.0],["2025-12-09",1.3,1.32,1.27,1.29,1085500.0],["2025-12-10",1.3,1.34,1.28,1.33,1037800.0],["2025-12-11",1.33,1.44,1.315,1.43,1131700.0],["2025-12-12",1.43,1.447,1.34,1.35,872000.0],["2025-12-15",1.36,1.4,1.305,1.39,751900.0],["2025-12-16",1.38,1.4,1.325,1.39,802200.0],["2025-12-17",1.38,1.41,1.35,1.35,756000.0],["2025-12-18",1.37,1.4,1.35,1.36,645600.0],["2025-12-19",1.36,1.4,1.34,1.36,1063100.0],["2025-12-22",1.37,1.43,1.35,1.4,558300.0],["2025-12-23",1.4,1.4,1.3,1.32,794000.0],["2025-12-24",1.32,1.37,1.32,1.34,318200.0],["2025-12-26",1.35,1.35,1.305,1.33,292900.0],["2025-12-29",1.3,1.34,1.27,1.34,715900.0],["2025-12-30",1.35,1.46,1.35,1.41,1304900.0],["2025-12-31",1.41,1.49,1.39,1.42,1167400.0],["2026-01-02",1.42,1.436,1.36,1.37,649400.0],["2026-01-05",1.37,1.52,1.37,1.44,2657900.0],["2026-01-06",1.47,1.487,1.352,1.36,1110600.0],["2026-01-07",1.448,1.535,1.37,1.43,977600.0],["2026-01-08",1.43,1.55,1.38,1.53,2320500.0],["2026-01-09",1.54,1.775,1.52,1.69,3836200.0],["2026-01-12",1.71,1.72,1.58,1.65,1117800.0],["2026-01-13",1.66,1.71,1.58,1.7,1742600.0],["2026-01-14",1.68,1.72,1.6,1.6,873300.0],["2026-01-15",1.6,1.67,1.56,1.66,1334700.0],["2026-01-16",1.67,1.67,1.59,1.6,986100.0],["2026-01-20",1.56,1.615,1.51,1.55,1263600.0],["2026-01-21",1.56,1.64,1.55,1.64,843100.0],["2026-01-22",1.64,1.67,1.57,1.59,2810300.0],["2026-01-23",1.865,2.17,1.83,2.06,21606200.0],["2026-01-26",2.02,2.3,2.0,2.28,7553900.0],["2026-01-27",2.31,2.616,2.17,2.51,8860300.0],["2026-01-28",2.51,2.57,2.21,2.215,3440100.0],["2026-01-29",2.188,2.39,2.08,2.33,2250700.0],["2026-01-30",2.3,2.37,2.13,2.16,1924200.0],["2026-02-02",2.135,2.31,2.11,2.17,1799000.0],["2026-02-03",2.18,2.245,2.1,2.22,1672200.0],["2026-02-04",2.28,2.42,2.18,2.22,2070700.0],["2026-02-05",2.2,2.239,2.07,2.09,1692800.0],["2026-02-06",2.15,2.195,2.02,2.14,2445000.0],["2026-02-09",2.13,2.16,1.945,2.06,1479700.0],["2026-02-10",2.07,2.2,2.05,2.11,805700.0],["2026-02-11",2.11,2.12,1.97,2.04,885900.0],["2026-02-12",2.06,2.07,1.975,2.01,911000.0],["2026-02-13",1.7,1.795,1.58,1.61,10920300.0],["2026-02-17",1.65,1.689,1.6,1.61,2768200.0],["2026-02-18",1.64,1.66,1.595,1.63,1851200.0],["2026-02-19",1.61,1.73,1.6,1.71,2358700.0],["2026-02-20",1.7,1.74,1.62,1.63,1368500.0],["2026-02-23",1.64,1.645,1.59,1.62,1307500.0],["2026-02-24",1.64,1.695,1.62,1.67,949900.0],["2026-02-25",1.68,1.74,1.66,1.68,778200.0],["2026-02-26",1.69,1.7,1.63,1.69,636500.0],["2026-02-27",1.65,1.69,1.645,1.67,1039000.0],["2026-03-02",1.59,1.68,1.58,1.65,1052300.0],["2026-03-03",1.62,1.7,1.57,1.65,1119900.0],["2026-03-04",1.69,1.81,1.68,1.76,1723200.0],["2026-03-05",1.74,1.826,1.74,1.76,1148700.0],["2026-03-06",1.75,1.835,1.743,1.82,1641100.0],["2026-03-09",1.82,1.95,1.8,1.93,2234100.0],["2026-03-10",1.86,2.06,1.81,1.95,2424900.0],["2026-03-11",1.97,1.995,1.78,1.78,1500200.0],["2026-03-12",1.73,1.75,1.615,1.69,2111500.0],["2026-03-13",1.69,1.76,1.605,1.63,1164500.0],["2026-03-16",1.66,1.7,1.625,1.66,846900.0],["2026-03-17",1.66,1.73,1.66,1.68,963300.0],["2026-03-18",1.65,1.66,1.57,1.58,1401800.0],["2026-03-19",1.57,1.625,1.54,1.61,900400.0],["2026-03-20",1.63,1.63,1.52,1.52,2667000.0],["2026-03-23",1.56,1.65,1.543,1.64,1256400.0],["2026-03-24",1.62,1.745,1.605,1.71,3107400.0],["2026-03-25",1.73,1.85,1.695,1.77,2295800.0],["2026-03-26",1.74,1.78,1.66,1.66,692700.0],["2026-03-27",1.63,1.68,1.615,1.63,684100.0],["2026-03-30",1.65,1.675,1.58,1.6,806500.0],["2026-03-31",1.64,1.73,1.63,1.69,865500.0],["2026-04-01",1.72,1.79,1.7,1.74,793800.0],["2026-04-02",1.7,1.755,1.685,1.73,537200.0],["2026-04-06",1.73,1.785,1.66,1.67,620600.0],["2026-04-07",1.67,1.71,1.59,1.67,735100.0],["2026-04-08",1.76,1.761,1.66,1.7,816700.0],["2026-04-09",1.69,1.7,1.61,1.65,990300.0],["2026-04-10",1.64,1.69,1.64,1.68,556800.0],["2026-04-13",1.67,1.71,1.62,1.71,939500.0],["2026-04-14",1.71,1.82,1.706,1.8,1031700.0],["2026-04-15",1.79,1.88,1.76,1.88,1070000.0],["2026-04-16",1.87,1.96,1.85,1.9,1645000.0],["2026-04-17",1.94,1.99,1.875,1.98,1755000.0],["2026-04-20",1.96,2.015,1.93,1.99,764200.0],["2026-04-21",1.98,2.0,1.81,1.82,1938700.0],["2026-04-22",1.85,1.85,1.775,1.8,816800.0],["2026-04-23",1.81,1.81,1.685,1.76,1379800.0],["2026-04-24",1.76,1.77,1.72,1.75,906300.0],["2026-04-27",1.75,1.885,1.741,1.84,1036100.0],["2026-04-28",1.792,1.855,1.755,1.77,624200.0],["2026-04-29",1.75,1.755,1.701,1.74,665400.0],["2026-04-30",1.74,1.83,1.74,1.775,523600.0],["2026-05-01",1.75,1.8,1.73,1.8,560600.0],["2026-05-04",1.78,1.82,1.73,1.73,717400.0],["2026-05-05",1.74,1.8,1.74,1.79,874700.0],["2026-05-06",1.81,1.87,1.75,1.75,1288300.0],["2026-05-07",1.76,1.77,1.71,1.76,921600.0],["2026-05-08",1.77,1.8,1.735,1.75,676100.0],["2026-05-11",1.89,2.105,1.87,1.95,3713100.0],["2026-05-12",1.75,1.82,1.62,1.71,3463700.0],["2026-05-13",1.73,1.79,1.6,1.705,2407100.0],["2026-05-14",1.7,1.735,1.625,1.63,1982200.0],["2026-05-15",1.61,1.645,1.555,1.57,1507800.0],["2026-05-18",1.57,1.6,1.46,1.49,1772200.0],["2026-05-19",1.49,1.505,1.46,1.48,1375900.0],["2026-05-20",1.47,1.56,1.47,1.51,702300.0],["2026-05-21",1.49,1.605,1.48,1.57,1393000.0],["2026-05-22",1.6,1.65,1.59,1.61,919200.0],["2026-05-26",1.65,1.715,1.63,1.64,1268800.0],["2026-05-27",1.64,1.735,1.64,1.66,1191600.0],["2026-05-28",1.65,1.67,1.63,1.65,494900.0],["2026-05-29",1.65,1.675,1.58,1.59,1531400.0],["2026-06-01",1.6,1.64,1.56,1.57,817400.0],["2026-06-02",1.56,1.56,1.51,1.52,894800.0],["2026-06-03",1.52,1.525,1.46,1.47,1036500.0],["2026-06-04",1.5,1.59,1.495,1.575,839700.0],["2026-06-05",1.57,1.57,1.44,1.45,908700.0],["2026-06-08",1.47,1.494,1.42,1.42,622300.0],["2026-06-09",1.44,1.485,1.415,1.42,691500.0],["2026-06-10",1.43,1.45,1.35,1.36,657500.0],["2026-06-11",1.36,1.44,1.33,1.42,787100.0],["2026-06-12",1.42,1.45,1.39,1.4,506300.0],["2026-06-15",1.42,1.45,1.36,1.36,707900.0],["2026-06-16",1.37,1.389,1.33,1.38,1116600.0],["2026-06-17",1.38,1.42,1.36,1.39,646200.0],["2026-06-18",1.42,1.5,1.39,1.48,1288500.0],["2026-06-22",1.47,1.565,1.43,1.48,922200.0],["2026-06-23",1.44,1.52,1.44,1.46,499200.0],["2026-06-24",1.5,1.555,1.48,1.52,804800.0],["2026-06-25",1.52,1.56,1.48,1.48,513900.0],["2026-06-26",1.48,1.525,1.46,1.5,4460500.0],["2026-06-29",1.5,1.53,1.43,1.45,1055800.0],["2026-06-30",1.44,1.46,1.39,1.4,664900.0],["2026-07-01",1.4,1.49,1.4,1.44,613600.0],["2026-07-02",1.44,1.49,1.415,1.45,851300.0],["2026-07-06",1.44,1.6,1.425,1.56,1535300.0],["2026-07-07",1.56,1.71,1.53,1.67,1526100.0],["2026-07-08",1.63,1.69,1.6,1.65,1610700.0],["2026-07-09",1.62,1.65,1.575,1.63,1228800.0],["2026-07-10",1.59,1.64,1.525,1.54,930800.0],["2026-07-13",1.5,1.54,1.46,1.47,553100.0],["2026-07-14",1.48,1.49,1.44,1.45,421900.0],["2026-07-15",1.48,1.48,1.42,1.44,628800.0],["2026-07-16",1.46,1.46,1.37,1.39,608800.0],["2026-07-17",1.38,1.41,1.36,1.4,575800.0],["2026-07-20",1.39,1.435,1.38,1.42,365400.0],["2026-07-21",1.43,1.48,1.4,1.47,376600.0],["2026-07-22",1.48,1.485,1.425,1.43,349800.0],["2026-07-23",1.42,1.45,1.395,1.43,439300.0],["2026-07-24",1.44,1.445,1.395,1.41,446400.0],["2026-07-27",1.46,1.495,1.44,1.46,456100.0],["2026-07-28",1.46,1.47,1.415,1.44,387600.0],["2026-07-29",1.44,1.475,1.4,1.41,570900.0],["2026-07-30",1.42,1.485,1.415,1.47,508900.0],["2026-07-31",1.48,1.48,1.4,1.41,436900.0],["2026-08-03",1.42,1.459,1.414,1.44,477300.0],["2026-08-04",1.43,1.5,1.43,1.48,617700.0],["2026-08-05",1.48,1.525,1.435,1.45,999300.0],["2026-08-06",1.385,1.455,1.131,1.265,3721800.0],["2026-08-07",1.27,1.4,1.24,1.27,1600200.0],["2026-08-10",1.33,1.34,1.23,1.24,978100.0],["2026-08-12",1.21,1.246,1.17,1.17,1155500.0],["2026-08-13",1.18,1.195,1.13,1.14,1060000.0],["2026-08-14",1.16,1.205,1.14,1.2,648300.0],["2026-08-17",1.2,1.2,1.13,1.15,1264600.0],["2026-08-18",1.26,1.36,1.22,1.34,3477700.0],["2026-08-19",1.379,1.405,1.295,1.33,3033140.0],["2026-08-20",1.31,1.34,1.27,1.32,733499.139264]]}