{"t":"CLLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2015-03-24",41.5,41.5,41.5,41.5,0.0],["2015-03-25",41.5,42.04,38.15,39.3,4185700.0],["2015-03-26",38.01,38.29,34.86,37.35,1400700.0],["2015-03-27",36.5,37.25,34.86,35.0,938400.0],["2015-03-30",36.15,36.15,34.814,35.2,306400.0],["2015-03-31",34.22,35.41,34.09,34.58,399400.0],["2015-04-01",34.25,34.55,33.13,33.47,331300.0],["2015-04-02",32.52,32.75,30.86,32.25,424100.0],["2015-04-06",32.34,33.22,32.06,32.86,203000.0],["2015-04-07",32.45,32.75,31.77,31.89,238700.0],["2015-04-08",30.51,31.7,30.4,31.52,291900.0],["2015-04-09",31.63,32.23,31.5,32.21,185000.0],["2015-04-10",32.38,35.2,32.11,34.87,400500.0],["2015-04-13",34.85,34.88,33.65,34.2,255900.0],["2015-04-14",33.63,34.03,33.15,33.67,94200.0],["2015-04-15",34.02,34.18,32.2,32.4,162400.0],["2015-04-16",32.41,32.41,31.7,31.95,105900.0],["2015-04-17",31.29,32.81,31.13,32.59,123400.0],["2015-04-20",34.15,34.15,32.28,32.49,233900.0],["2015-04-21",32.16,32.46,31.32,32.21,224300.0],["2015-04-22",31.74,31.84,31.21,31.3,82600.0],["2015-04-23",32.0,32.71,31.58,32.68,148200.0],["2015-04-24",31.98,32.82,31.9,32.61,118100.0],["2015-04-27",32.42,33.34,32.42,33.05,166300.0],["2015-04-28",32.9,33.22,32.44,32.51,136200.0],["2015-04-29",32.71,32.91,31.74,32.23,119800.0],["2015-04-30",32.58,33.5,32.23,32.9,107500.0],["2015-05-01",33.09,33.26,32.82,32.91,29600.0],["2015-05-04",32.94,33.02,32.61,32.63,37200.0],["2015-05-05",32.66,32.8,31.32,31.45,49200.0],["2015-05-06",31.94,32.11,30.92,31.1,43800.0],["2015-05-07",31.36,31.798,31.203,31.55,25600.0],["2015-05-08",32.07,32.25,31.29,31.65,47900.0],["2015-05-11",31.61,32.0,31.525,31.67,25200.0],["2015-05-12",31.58,32.0,31.377,31.73,40600.0],["2015-05-13",32.7,33.38,32.319,32.47,130600.0],["2015-05-14",32.6,32.6,31.06,31.39,82900.0],["2015-05-15",31.68,32.58,31.59,32.25,30500.0],["2015-05-18",32.3,32.46,31.21,31.7,58600.0],["2015-05-19",31.26,31.41,30.81,31.22,49500.0],["2015-05-20",30.91,31.095,30.43,30.65,32600.0],["2015-05-21",30.88,30.97,30.51,30.8,91400.0],["2015-05-22",32.38,37.47,31.765,34.0,1688500.0],["2015-05-26",35.49,36.84,34.71,36.45,615300.0],["2015-05-27",39.4,43.55,38.24,40.99,1536500.0],["2015-05-28",40.21,50.0,38.99,47.66,1898200.0],["2015-05-29",44.55,46.7,42.55,42.9,1503800.0],["2015-06-01",43.66,43.79,40.66,41.4,426900.0],["2015-06-02",41.16,43.79,39.42,42.42,644700.0],["2015-06-03",42.89,43.45,40.38,41.19,553500.0],["2015-06-04",41.48,42.79,41.27,42.09,317600.0],["2015-06-05",41.24,44.68,41.21,43.49,486500.0],["2015-06-08",42.28,43.48,40.882,41.4,335800.0],["2015-06-09",41.48,41.87,40.71,41.65,134000.0],["2015-06-10",41.16,41.99,40.09,40.72,229200.0],["2015-06-11",41.36,41.56,40.12,40.68,146000.0],["2015-06-12",40.4,40.95,39.84,40.86,104200.0],["2015-06-15",38.3,39.39,38.255,38.5,306500.0],["2015-06-16",38.37,38.75,36.76,37.02,221500.0],["2015-06-17",36.6,36.6,35.9,36.14,190400.0],["2015-06-18",35.36,37.2,35.085,36.61,272300.0],["2015-06-19",36.02,36.655,35.88,36.25,154600.0],["2015-06-22",36.83,36.86,36.05,36.4,138300.0],["2015-06-23",36.62,36.64,36.02,36.54,115000.0],["2015-06-24",36.09,36.39,35.5,35.68,200800.0],["2015-06-25",35.38,35.69,34.47,34.64,336600.0],["2015-06-26",36.21,36.21,34.71,35.29,134000.0],["2015-06-29",33.85,34.46,33.26,33.26,180100.0],["2015-06-30",35.96,36.58,34.46,36.08,385100.0],["2015-07-01",36.59,36.75,34.33,34.99,166500.0],["2015-07-02",34.81,35.31,34.36,34.93,78700.0],["2015-07-06",33.88,34.93,33.74,34.28,96200.0],["2015-07-07",34.1,34.42,33.01,33.92,96300.0],["2015-07-08",33.21,33.89,33.04,33.45,71000.0],["2015-07-09",35.05,35.11,34.02,34.45,112100.0],["2015-07-10",35.91,35.91,35.06,35.72,94100.0],["2015-07-13",35.53,36.39,35.5,36.02,127800.0],["2015-07-14",35.61,36.23,35.39,35.52,83500.0],["2015-07-15",37.05,37.195,35.95,36.27,132500.0],["2015-07-16",37.22,37.94,36.78,37.53,217300.0],["2015-07-17",38.9,40.31,38.54,39.78,443700.0],["2015-07-20",41.13,41.13,38.25,38.53,283100.0],["2015-07-21",38.33,38.37,36.71,37.25,107800.0],["2015-07-22",36.9,37.67,36.59,37.09,72000.0],["2015-07-23",37.06,37.06,36.26,36.48,96800.0],["2015-07-24",36.84,36.85,35.5,35.57,87100.0],["2015-07-27",35.61,35.63,34.76,34.87,61200.0],["2015-07-28",36.5,36.5,35.6,36.38,89100.0],["2015-07-29",36.49,36.6,35.27,35.29,75500.0],["2015-07-30",34.92,34.92,34.05,34.47,84100.0],["2015-07-31",35.1,36.33,35.098,35.74,64300.0],["2015-08-03",36.11,36.11,34.67,35.12,59200.0],["2015-08-04",34.95,35.45,34.46,34.78,71600.0],["2015-08-05",35.1,35.34,34.77,35.0,60700.0],["2015-08-06",35.9,36.018,34.82,35.32,76200.0],["2015-08-07",34.69,34.975,33.92,34.5,105000.0],["2015-08-10",34.67,34.9,34.39,34.75,89100.0],["2015-08-11",34.77,34.91,33.91,33.94,72300.0],["2015-08-12",34.16,34.3,32.81,33.18,121700.0],["2015-08-13",33.94,34.389,33.29,33.73,48600.0],["2015-08-14",33.65,33.65,32.21,32.55,107100.0],["2015-08-17",32.32,33.88,32.32,33.56,113000.0],["2015-08-18",33.07,33.35,32.75,32.77,72200.0],["2015-08-19",32.458,32.53,32.0,32.0,47900.0],["2015-08-20",32.31,32.6,30.14,30.69,171900.0],["2015-08-21",30.54,30.78,29.69,29.75,186800.0],["2015-08-24",27.62,29.25,27.21,27.98,179900.0],["2015-08-25",29.64,30.0,28.49,28.69,119500.0],["2015-08-26",30.55,30.75,29.12,30.54,235600.0],["2015-08-27",32.32,32.98,32.16,32.72,157900.0],["2015-08-28",32.81,33.3,32.35,33.23,98800.0],["2015-08-31",32.86,34.24,32.86,34.22,143000.0],["2015-09-01",33.19,33.43,32.47,32.71,93400.0],["2015-09-02",32.38,32.77,31.38,32.66,96000.0],["2015-09-03",31.87,33.11,31.67,32.92,106600.0],["2015-09-04",31.63,32.34,31.51,31.87,87100.0],["2015-09-08",31.56,32.72,31.56,32.65,70800.0],["2015-09-09",32.97,33.01,32.07,32.15,79200.0],["2015-09-10",32.5,33.15,32.18,32.74,96600.0],["2015-09-11",32.33,33.47,32.33,33.018,64500.0],["2015-09-14",32.9,33.07,32.6,32.86,32000.0],["2015-09-15",32.75,33.728,32.6,33.46,45000.0],["2015-09-16",32.85,33.98,32.85,33.9,111300.0],["2015-09-17",33.72,34.62,33.3,33.97,78200.0],["2015-09-18",33.57,33.67,33.07,33.52,117100.0],["2015-09-21",33.51,33.63,31.75,32.6,109500.0],["2015-09-22",31.49,31.9,30.5,31.52,106300.0],["2015-09-23",30.94,31.97,30.94,31.68,87900.0],["2015-09-24",30.34,31.49,30.23,31.36,102700.0],["2015-09-25",31.8,31.98,29.4,29.85,138500.0],["2015-09-28",29.49,29.49,26.53,27.17,254200.0],["2015-09-29",27.0,27.28,25.065,25.71,179500.0],["2015-09-30",27.31,27.31,26.03,26.36,161400.0],["2015-10-01",26.89,27.29,25.89,26.51,63800.0],["2015-10-02",26.83,27.22,26.3,27.11,73000.0],["2015-10-05",28.04,28.28,27.2,27.55,171000.0],["2015-10-06",27.99,28.25,25.99,26.51,177600.0],["2015-10-07",26.5,27.79,26.31,27.25,83900.0],["2015-10-08",27.29,27.29,26.13,26.77,124100.0],["2015-10-09",26.92,26.99,26.25,26.61,115000.0],["2015-10-12",26.69,26.77,25.97,26.08,87800.0],["2015-10-13",25.75,25.89,23.64,23.67,227600.0],["2015-10-14",24.39,25.51,23.52,24.08,215300.0],["2015-10-15",27.12,27.559,25.29,25.92,451200.0],["2015-10-16",26.02,26.54,25.36,25.83,85500.0],["2015-10-19",26.22,27.17,26.01,26.59,88400.0],["2015-10-20",27.05,27.09,26.04,26.56,69300.0],["2015-10-21",26.36,26.81,25.67,26.11,93300.0],["2015-10-22",26.36,26.43,25.47,25.79,107300.0],["2015-10-23",25.58,26.42,25.51,26.02,70000.0],["2015-10-26",25.63,25.94,25.25,25.75,50200.0],["2015-10-27",25.27,25.57,24.95,24.95,89900.0],["2015-10-28",24.83,25.06,24.34,24.94,145900.0],["2015-10-29",27.51,27.51,25.75,26.09,284500.0],["2015-10-30",26.2,26.65,25.89,26.45,233700.0],["2015-11-02",27.94,31.86,27.42,31.34,654000.0],["2015-11-03",32.82,39.0,32.82,38.58,1272200.0],["2015-11-04",36.46,36.81,34.66,35.01,984500.0],["2015-11-05",40.22,42.33,37.85,41.28,1583000.0],["2015-11-06",42.89,45.3,41.2,42.14,1071000.0],["2015-11-09",42.16,42.16,38.92,40.01,387400.0],["2015-11-10",39.01,39.345,36.51,37.63,532400.0],["2015-11-11",39.67,40.26,36.64,37.03,663500.0],["2015-11-12",37.21,38.0,35.69,36.36,350300.0],["2015-11-13",35.99,36.95,35.24,35.83,493000.0],["2015-11-16",35.01,35.7,33.62,34.55,215000.0],["2015-11-17",35.01,36.91,35.01,35.52,201900.0],["2015-11-18",34.78,36.44,34.4,36.13,298900.0],["2015-11-19",36.77,37.55,35.52,36.07,353700.0],["2015-11-20",34.4,34.73,33.06,33.2,357100.0],["2015-11-23",33.0,33.46,32.71,32.95,181800.0],["2015-11-24",31.91,32.125,31.17,31.48,422600.0],["2015-11-25",31.82,33.64,31.74,33.3,211800.0],["2015-11-27",33.05,34.17,33.04,34.12,185900.0],["2015-11-30",33.33,33.76,32.605,33.09,201300.0],["2015-12-01",33.12,33.15,31.82,32.29,216700.0],["2015-12-02",32.0,32.74,31.82,32.33,164900.0],["2015-12-03",32.95,34.05,32.23,32.43,234200.0],["2015-12-04",32.87,33.87,32.84,33.6,214000.0],["2015-12-07",31.33,31.33,27.91,28.36,1269100.0],["2015-12-08",29.0,29.5,28.25,28.98,339000.0],["2015-12-09",28.95,29.38,27.75,28.21,297200.0],["2015-12-10",27.11,28.64,27.1,28.4,231700.0],["2015-12-11",27.43,28.18,27.328,27.94,218000.0],["2015-12-14",28.39,28.503,26.52,26.95,251200.0],["2015-12-15",27.59,28.65,27.49,28.25,261700.0],["2015-12-16",28.8,29.46,28.28,29.17,149500.0],["2015-12-17",28.78,29.07,27.58,27.93,121600.0],["2015-12-18",27.62,28.209,27.16,27.78,90700.0],["2015-12-21",28.5,28.581,27.83,28.07,72900.0],["2015-12-22",28.07,29.7,27.93,29.05,396600.0],["2015-12-23",28.74,29.98,28.61,29.88,313400.0],["2015-12-24",30.0,30.98,30.0,30.95,124300.0],["2015-12-28",30.67,30.67,29.666,30.0,114600.0],["2015-12-29",29.64,30.73,29.555,30.47,146300.0],["2015-12-30",30.4,31.52,30.39,31.09,263300.0],["2015-12-31",31.01,31.59,30.57,31.03,143600.0],["2016-01-04",30.46,30.46,29.693,30.16,134400.0],["2016-01-05",29.78,30.06,29.02,29.41,126200.0],["2016-01-06",28.58,28.85,27.898,28.27,189000.0],["2016-01-07",27.26,27.43,26.62,26.83,224500.0],["2016-01-08",27.03,27.35,26.43,26.55,102000.0],["2016-01-11",26.76,26.78,23.253,24.04,341400.0],["2016-01-12",25.74,26.009,24.8,25.55,291700.0],["2016-01-13",25.59,25.61,23.75,24.01,182100.0],["2016-01-14",24.48,24.65,22.96,24.37,219100.0],["2016-01-15",22.77,23.24,22.14,22.78,162200.0],["2016-01-19",22.06,22.5,21.82,22.17,273300.0],["2016-01-20",21.95,23.69,21.42,23.35,227500.0],["2016-01-21",23.35,23.87,22.96,23.02,81300.0],["2016-01-22",24.03,24.39,23.51,23.89,92900.0],["2016-01-25",24.49,24.582,23.54,23.65,136700.0],["2016-01-26",24.32,24.42,23.8,24.28,159000.0],["2016-01-27",24.35,24.35,22.73,23.07,152000.0],["2016-01-28",23.31,23.31,21.5,21.99,254100.0],["2016-01-29",22.12,22.982,21.84,22.36,213700.0],["2016-02-01",22.7,23.009,21.52,22.08,229600.0],["2016-02-02",22.35,22.35,20.66,20.91,187600.0],["2016-02-03",20.95,20.99,19.83,20.27,376500.0],["2016-02-04",20.19,21.61,19.8,21.5,169000.0],["2016-02-05",21.32,21.321,20.121,20.41,107000.0],["2016-02-08",19.71,19.71,18.79,19.45,104300.0],["2016-02-09",18.13,19.13,18.0,18.77,140000.0],["2016-02-10",19.51,20.04,19.14,19.38,82600.0],["2016-02-11",18.83,19.49,18.61,19.3,65700.0],["2016-02-12",19.5,19.52,18.86,19.45,95800.0],["2016-02-16",22.95,22.95,20.89,21.25,376100.0],["2016-02-17",22.0,24.23,21.61,23.32,367000.0],["2016-02-18",23.93,23.93,21.68,21.96,308100.0],["2016-02-19",22.02,22.18,21.43,22.06,115700.0],["2016-02-22",22.36,22.48,21.83,22.17,138000.0],["2016-02-23",21.85,21.898,21.1,21.28,67200.0],["2016-02-24",20.9,21.515,20.31,21.32,90100.0],["2016-02-25",21.31,22.08,21.25,21.5,45800.0],["2016-02-26",22.02,23.03,21.57,22.89,277600.0],["2016-02-29",23.2,24.46,23.05,23.81,327000.0],["2016-03-01",23.73,25.2,23.53,25.14,291100.0],["2016-03-02",24.63,25.85,24.51,25.42,282600.0],["2016-03-03",25.42,26.44,24.82,26.41,182000.0],["2016-03-04",30.37,30.37,25.51,26.29,217000.0],["2016-03-07",25.79,26.53,25.5,26.49,176200.0],["2016-03-08",26.48,26.48,25.15,25.43,168300.0],["2016-03-09",25.75,25.79,24.39,24.53,166200.0],["2016-03-10",25.028,25.65,24.25,24.57,130100.0],["2016-03-11",25.2,25.2,24.68,24.89,142600.0],["2016-03-14",25.0,25.43,24.67,25.27,120900.0],["2016-03-15",25.86,26.009,24.74,25.5,185000.0],["2016-03-16",24.86,25.51,24.7,25.25,203800.0],["2016-03-17",25.01,25.89,24.9,25.51,175800.0],["2016-03-18",26.0,27.7,25.88,27.17,330800.0],["2016-03-21",27.09,28.13,26.95,27.73,99600.0],["2016-03-22",27.03,27.84,27.03,27.84,92000.0],["2016-03-23",27.43,27.51,26.857,27.08,115700.0],["2016-03-24",26.72,27.359,26.65,27.1,81900.0],["2016-03-28",27.59,27.59,26.58,26.9,72300.0],["2016-03-29",26.55,27.4,26.55,27.29,148400.0],["2016-03-30",27.05,27.72,26.892,27.22,130900.0],["2016-03-31",27.0,27.87,26.955,27.5,173800.0],["2016-04-01",27.3,28.09,27.01,27.95,106600.0],["2016-04-04",27.71,28.7,27.71,28.05,100200.0],["2016-04-05",27.84,29.535,27.84,29.15,246000.0],["2016-04-06",28.89,30.99,28.89,30.99,344200.0],["2016-04-07",30.02,30.71,28.73,29.39,133300.0],["2016-04-08",29.61,29.61,28.62,28.87,63600.0],["2016-04-11",28.83,29.11,27.85,28.09,81700.0],["2016-04-12",27.7,27.8,27.16,27.59,144500.0],["2016-04-13",27.53,29.03,27.48,28.78,85800.0],["2016-04-14",28.31,28.96,27.9,28.32,196100.0],["2016-04-15",27.75,28.49,27.6,28.3,79700.0],["2016-04-18",28.29,29.08,28.21,29.08,62800.0],["2016-04-19",29.31,29.59,29.1,29.36,75600.0],["2016-04-20",29.5,29.66,29.05,29.49,44200.0],["2016-04-21",29.29,29.39,28.55,28.98,71600.0],["2016-04-22",28.72,29.12,28.72,28.87,41300.0],["2016-04-25",28.73,28.95,28.45,28.85,59000.0],["2016-04-26",28.36,28.36,27.51,27.87,103100.0],["2016-04-27",27.86,27.95,27.46,27.55,60300.0],["2016-04-28",27.87,28.37,27.625,27.65,59900.0],["2016-04-29",27.65,28.07,27.21,27.21,68700.0],["2016-05-02",26.97,27.76,26.97,27.66,81500.0],["2016-05-03",27.56,27.71,26.79,27.03,91700.0],["2016-05-04",26.9,27.36,26.85,27.26,155900.0],["2016-05-05",27.0,27.73,26.9,26.95,102200.0],["2016-05-06",27.0,31.22,27.0,30.92,287700.0],["2016-05-09",32.8,34.99,32.06,33.38,577800.0],["2016-05-10",32.69,32.84,31.52,32.1,154300.0],["2016-05-11",31.48,32.25,30.902,30.94,212400.0],["2016-05-12",31.13,31.19,29.07,29.65,297600.0],["2016-05-13",29.65,31.405,29.65,30.0,245200.0],["2016-05-16",30.1,31.49,30.1,31.39,189500.0],["2016-05-17",30.76,31.21,29.71,29.88,98100.0],["2016-05-18",29.89,29.989,29.29,29.33,165500.0],["2016-05-19",29.06,29.78,28.92,29.25,167100.0],["2016-05-20",29.11,30.9,29.11,30.78,198100.0],["2016-05-23",30.6,31.66,30.6,31.27,197900.0],["2016-05-24",31.02,31.44,30.74,31.26,114000.0],["2016-05-25",30.87,31.63,30.72,31.45,87000.0],["2016-05-26",31.75,31.8,31.0,31.71,87300.0],["2016-05-27",31.37,31.565,31.05,31.22,133000.0],["2016-05-31",32.14,32.94,31.99,32.78,125400.0],["2016-06-01",32.43,32.88,32.17,32.51,75400.0],["2016-06-02",32.34,33.22,32.34,33.16,100500.0],["2016-06-03",33.13,33.25,32.38,32.65,101800.0],["2016-06-06",32.97,34.229,32.57,33.64,131200.0],["2016-06-07",33.37,33.45,32.748,32.99,114600.0],["2016-06-08",32.6,32.88,31.5,32.7,140900.0],["2016-06-09",31.71,32.06,30.63,31.01,136700.0],["2016-06-10",29.44,29.82,28.99,29.48,198100.0],["2016-06-13",27.87,28.99,27.81,28.91,185800.0],["2016-06-14",27.42,28.5,27.22,27.89,207800.0],["2016-06-15",27.89,28.22,27.34,27.69,149900.0],["2016-06-16",26.95,27.0,26.21,26.955,86600.0],["2016-06-17",26.78,27.12,26.425,26.7,97200.0],["2016-06-20",27.85,28.05,27.39,27.78,87300.0],["2016-06-21",28.39,28.42,27.58,27.69,117700.0],["2016-06-22",27.59,28.312,27.31,27.82,69100.0],["2016-06-23",28.28,29.09,28.04,28.9,105600.0],["2016-06-24",25.91,27.46,25.87,26.61,199100.0],["2016-06-27",25.8,26.1,24.82,25.34,98100.0],["2016-06-28",26.3,26.86,25.76,25.97,123600.0],["2016-06-29",26.8,26.84,26.09,26.67,135200.0],["2016-06-30",27.08,27.18,26.51,26.59,91600.0],["2016-07-01",26.77,27.47,26.59,27.25,148800.0],["2016-07-05",27.25,27.25,26.18,26.52,50500.0],["2016-07-06",26.03,26.98,25.86,26.825,89300.0],["2016-07-07",26.91,27.38,26.57,26.72,96300.0],["2016-07-08",26.25,26.25,23.95,25.15,577400.0],["2016-07-11",26.09,26.211,25.51,25.75,115400.0],["2016-07-12",25.89,25.93,25.41,25.41,34900.0],["2016-07-13",26.86,27.0,25.75,25.85,177600.0],["2016-07-14",26.15,26.24,25.44,25.56,95700.0],["2016-07-15",25.766,26.15,25.69,25.91,49600.0],["2016-07-18",26.02,26.02,25.71,25.88,40600.0],["2016-07-19",25.71,25.77,25.1,25.25,51500.0],["2016-07-20",25.2,25.65,25.11,25.38,44400.0],["2016-07-21",25.37,25.66,25.05,25.14,54200.0],["2016-07-22",25.09,25.37,24.815,25.21,54900.0],["2016-07-25",25.43,25.43,24.96,25.25,61700.0],["2016-07-26",25.5,25.74,25.25,25.39,112500.0],["2016-07-27",25.76,26.03,25.43,26.01,83100.0],["2016-07-28",26.35,26.35,25.765,26.1,76400.0],["2016-07-29",26.01,26.37,25.63,26.37,61900.0],["2016-08-01",25.95,27.459,25.95,27.1,88500.0],["2016-08-02",27.1,27.31,26.62,27.2,64600.0],["2016-08-03",26.83,27.65,26.755,27.5,59300.0],["2016-08-04",27.63,27.978,27.53,27.69,77700.0],["2016-08-05",27.72,28.69,27.71,28.35,90000.0],["2016-08-08",28.37,28.37,27.7,27.76,45400.0],["2016-08-09",27.75,27.91,26.9,27.91,107400.0],["2016-08-10",27.79,28.32,27.39,27.58,99000.0],["2016-08-11",27.42,27.49,26.96,27.02,35400.0],["2016-08-12",27.17,27.75,27.04,27.59,98500.0],["2016-08-15",28.01,28.45,27.95,28.23,88600.0],["2016-08-16",28.34,28.46,27.87,27.87,29500.0],["2016-08-17",27.64,27.65,27.04,27.14,67200.0],["2016-08-18",27.19,27.32,26.42,26.71,116200.0],["2016-08-19",26.76,26.76,25.81,25.9,91900.0],["2016-08-22",26.32,27.0,26.11,26.65,144100.0],["2016-08-23",27.33,27.48,26.53,27.08,270800.0],["2016-08-24",27.22,28.03,26.85,26.97,90500.0],["2016-08-25",27.11,27.18,26.12,26.46,57000.0],["2016-08-26",26.58,27.27,26.26,26.56,36300.0],["2016-08-29",26.41,26.94,26.18,26.46,31000.0],["2016-08-30",26.49,26.78,26.26,26.43,93800.0],["2016-08-31",25.91,26.65,25.71,26.52,133800.0],["2016-09-01",26.47,26.48,26.03,26.4,74600.0],["2016-09-02",26.17,26.6,25.76,26.4,35600.0],["2016-09-06",26.31,26.745,26.27,26.3,50100.0],["2016-09-07",26.41,26.46,25.81,26.11,33100.0],["2016-09-08",26.04,26.6,25.85,26.39,114500.0],["2016-09-09",25.91,26.07,25.33,25.33,76300.0],["2016-09-12",25.05,25.89,25.0,25.89,88200.0],["2016-09-13",25.29,25.39,24.142,24.76,119500.0],["2016-09-14",24.94,25.68,24.83,25.48,69900.0],["2016-09-15",25.32,25.69,25.1,25.36,44500.0],["2016-09-16",25.16,25.25,24.76,25.05,78300.0],["2016-09-19",24.65,24.7,24.02,24.39,114300.0],["2016-09-20",24.44,24.79,24.22,24.66,170500.0],["2016-09-21",24.84,25.26,24.52,25.26,60700.0],["2016-09-22",25.72,25.97,25.68,25.72,39300.0],["2016-09-23",25.42,25.71,25.24,25.45,60000.0],["2016-09-26",25.33,25.74,24.81,24.82,99500.0],["2016-09-27",24.82,25.11,24.52,24.62,109100.0],["2016-09-28",24.83,25.08,24.5,24.97,59300.0],["2016-09-29",24.5,24.55,24.054,24.07,91100.0],["2016-09-30",24.13,24.327,23.82,24.08,70000.0],["2016-10-03",23.74,23.77,23.02,23.24,120000.0],["2016-10-04",22.92,23.29,22.86,23.0,68900.0],["2016-10-05",23.06,23.715,23.01,23.1,94700.0],["2016-10-06",23.0,23.11,22.52,22.65,53200.0],["2016-10-07",22.5,23.16,22.285,22.72,103000.0],["2016-10-10",22.71,23.26,22.71,22.91,42300.0],["2016-10-11",22.68,22.83,22.02,22.09,109200.0],["2016-10-12",21.77,21.77,21.44,21.51,110000.0],["2016-10-13",20.48,20.93,20.37,20.47,115800.0],["2016-10-14",20.57,20.61,20.06,20.11,74200.0],["2016-10-17",20.0,20.089,19.76,19.91,65100.0],["2016-10-18",20.06,20.09,19.4,19.55,166400.0],["2016-10-19",19.52,19.56,19.13,19.55,86600.0],["2016-10-20",19.31,19.41,18.841,19.06,167600.0],["2016-10-21",18.9,19.26,18.8,19.0,131800.0],["2016-10-24",19.1,19.1,18.5,18.52,64800.0],["2016-10-25",18.35,18.44,18.0,18.06,101000.0],["2016-10-26",18.0,18.491,17.94,18.01,105800.0],["2016-10-27",18.49,18.8,18.08,18.11,143200.0],["2016-10-28",18.23,18.315,17.94,17.95,58300.0],["2016-10-31",17.75,17.94,17.58,17.68,51900.0],["2016-11-01",17.54,17.89,17.5,17.8,50000.0],["2016-11-02",18.03,18.05,17.21,17.32,55000.0],["2016-11-03",17.67,17.83,17.09,17.09,73200.0],["2016-11-04",17.08,17.26,16.95,17.19,93300.0],["2016-11-07",17.12,17.12,16.35,16.69,106900.0],["2016-11-08",16.71,16.76,16.4,16.56,92800.0],["2016-11-09",17.75,18.17,17.03,18.15,195700.0],["2016-11-10",19.2,19.84,18.957,19.32,129200.0],["2016-11-11",19.04,19.5,18.83,19.13,79900.0],["2016-11-14",19.17,19.2,18.7,19.09,76400.0],["2016-11-15",19.16,19.18,18.68,18.74,59800.0],["2016-11-16",20.28,20.67,19.63,19.7,268100.0],["2016-11-17",19.48,19.48,18.27,18.31,164400.0],["2016-11-18",18.35,18.53,17.63,17.92,99500.0],["2016-11-21",17.88,18.06,17.65,18.0,81500.0],["2016-11-22",18.1,18.11,17.7,17.94,90600.0],["2016-11-23",17.49,17.67,16.83,17.41,221100.0],["2016-11-25",17.64,18.08,17.49,18.05,92200.0],["2016-11-28",17.98,17.98,17.266,17.4,92000.0],["2016-11-29",17.99,17.99,17.6,17.62,194700.0],["2016-11-30",17.69,17.69,16.86,16.86,78200.0],["2016-12-01",17.09,17.09,16.09,16.4,129600.0],["2016-12-02",16.67,17.22,16.67,17.0,92700.0],["2016-12-05",17.08,17.57,17.01,17.22,77100.0],["2016-12-06",17.85,17.9,17.05,17.29,160100.0],["2016-12-07",17.87,18.0,17.269,17.47,164900.0],["2016-12-08",17.36,17.45,16.631,17.15,126500.0],["2016-12-09",17.17,17.55,17.17,17.52,44300.0],["2016-12-12",17.72,17.93,17.17,17.63,119100.0],["2016-12-13",17.65,18.52,17.65,18.25,94000.0],["2016-12-14",17.94,18.35,17.42,17.43,107300.0],["2016-12-15",17.4,17.47,16.8,17.31,154500.0],["2016-12-16",17.33,17.65,16.81,17.05,160800.0],["2016-12-19",16.62,16.7,16.32,16.52,155500.0],["2016-12-20",16.38,17.16,16.38,17.08,176600.0],["2016-12-21",17.63,18.31,17.26,17.35,163600.0],["2016-12-22",17.35,17.46,16.85,17.05,120100.0],["2016-12-23",17.01,17.32,16.9,17.25,92100.0],["2016-12-27",17.32,17.6,17.0,17.06,82500.0],["2016-12-28",17.05,17.198,16.51,16.66,130000.0],["2016-12-29",16.75,16.99,16.5,16.67,110000.0],["2016-12-30",17.13,17.21,16.6,16.95,140100.0],["2017-01-03",17.69,18.25,17.576,18.12,164800.0],["2017-01-04",18.45,19.235,18.18,18.9,113800.0],["2017-01-05",19.22,20.0,19.17,19.71,131800.0],["2017-01-06",19.38,19.48,18.7,18.76,136000.0],["2017-01-09",18.84,19.035,18.68,18.95,63700.0],["2017-01-10",19.02,19.3,18.54,18.58,128000.0],["2017-01-11",18.74,19.32,18.32,18.63,100400.0],["2017-01-12",18.5,18.52,18.05,18.19,68900.0],["2017-01-13",18.54,18.61,18.21,18.31,35900.0],["2017-01-17",18.49,18.49,17.762,17.85,93700.0],["2017-01-18",17.62,17.939,17.25,17.86,85500.0],["2017-01-19",17.62,17.74,17.36,17.61,74700.0],["2017-01-20",17.72,17.74,17.294,17.52,55600.0],["2017-01-23",18.57,18.57,17.63,18.09,160100.0],["2017-01-24",18.01,18.1,17.37,17.645,87400.0],["2017-01-25",17.85,18.71,17.505,18.42,148200.0],["2017-01-26",18.42,18.431,17.678,17.92,132200.0],["2017-01-27",18.05,18.49,18.05,18.38,56700.0],["2017-01-30",18.23,18.28,17.35,17.55,100900.0],["2017-01-31",17.54,18.47,17.42,18.24,99400.0],["2017-02-01",18.19,18.647,18.16,18.5,57200.0],["2017-02-02",18.4,18.5,18.25,18.325,43300.0],["2017-02-03",18.3,20.14,18.3,20.0,401900.0],["2017-02-06",19.83,20.19,19.49,20.01,194300.0],["2017-02-07",20.0,21.0,19.94,20.41,259400.0],["2017-02-08",20.44,21.12,20.26,20.68,161700.0],["2017-02-09",20.86,21.7,20.83,21.54,137700.0],["2017-02-10",21.76,22.5,21.6,22.4,235900.0],["2017-02-13",22.52,23.669,22.4,23.38,251900.0],["2017-02-14",23.16,23.35,22.32,22.56,179400.0],["2017-02-15",22.21,22.485,21.674,22.22,169100.0],["2017-02-16",22.64,22.83,22.279,22.5,117000.0],["2017-02-17",22.15,22.55,22.0,22.4,131400.0],["2017-02-21",22.4,22.71,22.15,22.53,166300.0],["2017-02-22",22.25,22.54,21.86,21.98,114900.0],["2017-02-23",21.8,21.8,20.73,20.78,182900.0],["2017-02-24",20.17,20.31,19.76,20.04,137000.0],["2017-02-27",19.94,21.404,19.94,21.38,162800.0],["2017-02-28",21.51,22.53,21.51,22.31,214500.0],["2017-03-01",22.62,23.0,22.446,22.89,160700.0],["2017-03-02",21.71,22.66,21.44,21.67,251100.0],["2017-03-03",22.06,22.44,21.97,22.34,116800.0],["2017-03-06",22.4,22.57,22.045,22.26,153000.0],["2017-03-07",21.8,21.8,21.191,21.43,154500.0],["2017-03-08",21.45,23.08,21.396,22.65,252500.0],["2017-03-09",22.77,23.36,22.54,23.09,220900.0],["2017-03-10",23.25,23.44,22.386,22.9,154500.0],["2017-03-13",23.04,23.15,22.62,23.01,107300.0],["2017-03-14",22.75,23.51,22.683,23.05,108100.0],["2017-03-15",22.94,23.65,22.888,23.62,124100.0],["2017-03-16",23.58,24.27,23.41,23.73,86900.0],["2017-03-17",23.91,24.17,23.56,23.91,129800.0],["2017-03-20",24.48,24.48,24.01,24.37,99900.0],["2017-03-21",24.65,24.65,23.0,23.31,224600.0],["2017-03-22",23.0,23.46,22.79,23.27,106700.0],["2017-03-23",23.1,23.86,22.89,22.96,127600.0],["2017-03-24",22.95,23.25,22.74,22.99,90200.0],["2017-03-27",23.095,24.0,23.0,23.9,124700.0],["2017-03-28",23.81,24.24,23.53,23.98,90000.0],["2017-03-29",23.71,24.15,23.54,23.94,100700.0],["2017-03-30",23.78,24.23,23.56,24.03,85900.0],["2017-03-31",23.84,24.2,23.67,24.0,56600.0],["2017-04-03",23.84,24.41,23.715,23.86,114500.0],["2017-04-04",23.8,24.48,23.65,24.3,132600.0],["2017-04-05",23.84,24.26,23.82,23.83,151800.0],["2017-04-06",23.7,23.92,23.42,23.67,93100.0],["2017-04-07",23.45,23.48,23.11,23.38,74600.0],["2017-04-10",23.22,23.65,23.22,23.49,31100.0],["2017-04-11",22.97,23.154,22.26,22.59,181300.0],["2017-04-12",22.7,22.7,22.43,22.58,42000.0],["2017-04-13",22.52,22.7,22.4,22.63,27700.0],["2017-04-17",22.65,23.0,22.53,22.98,26900.0],["2017-04-18",21.86,22.18,21.65,21.96,97300.0],["2017-04-19",21.63,22.49,21.63,22.13,48200.0],["2017-04-20",22.86,23.08,22.639,23.0,71800.0],["2017-04-21",22.65,22.7,22.45,22.65,38000.0],["2017-04-24",23.23,23.44,23.0,23.31,75000.0],["2017-04-25",23.93,24.25,23.172,23.57,230700.0],["2017-04-26",23.49,23.99,23.455,23.83,88500.0],["2017-04-27",23.98,24.17,23.84,24.17,84700.0],["2017-04-28",24.35,24.465,23.95,24.11,37000.0],["2017-05-01",24.27,24.602,24.27,24.51,66100.0],["2017-05-02",24.59,24.7,24.4,24.5,59500.0],["2017-05-03",24.48,24.72,24.347,24.55,98100.0],["2017-05-04",25.25,26.48,25.03,25.92,238500.0],["2017-05-05",25.9,25.906,24.644,24.88,126300.0],["2017-05-08",24.48,24.48,23.5,23.78,158100.0],["2017-05-09",24.07,24.22,23.4,23.79,79600.0],["2017-05-10",23.99,24.16,23.57,24.06,76700.0],["2017-05-11",23.96,24.03,23.46,23.84,60700.0],["2017-05-12",24.12,24.593,24.0,24.35,39500.0],["2017-05-15",24.67,25.5,24.67,25.19,198000.0],["2017-05-16",25.22,25.24,24.66,24.79,72200.0],["2017-05-17",24.5,24.5,23.615,23.76,92200.0],["2017-05-18",24.01,24.48,23.74,24.08,89400.0],["2017-05-19",24.12,24.66,23.79,24.25,52100.0],["2017-05-22",24.39,24.51,24.01,24.25,44700.0],["2017-05-23",24.56,24.72,24.22,24.4,46700.0],["2017-05-24",24.56,24.72,24.085,24.37,30200.0],["2017-05-25",24.25,24.43,24.12,24.235,17100.0],["2017-05-26",24.0,24.6,23.92,24.01,67000.0],["2017-05-30",24.14,24.46,23.87,24.02,74100.0],["2017-05-31",24.04,24.084,23.71,23.81,58300.0],["2017-06-01",23.81,24.4,23.75,24.31,36200.0],["2017-06-02",24.14,24.7,24.14,24.64,41900.0],["2017-06-05",24.76,24.812,24.4,24.6,68100.0],["2017-06-06",24.85,25.05,24.305,24.63,71900.0],["2017-06-07",24.82,24.82,23.86,24.06,82100.0],["2017-06-08",24.09,24.3,23.88,23.92,39900.0],["2017-06-09",24.3,24.4,23.69,23.82,37300.0],["2017-06-12",23.88,24.015,23.13,23.14,88300.0],["2017-06-13",23.41,23.64,23.2,23.2,76000.0],["2017-06-14",23.11,23.19,22.5,22.57,105700.0],["2017-06-15",22.2,22.29,21.87,22.27,121700.0],["2017-06-16",22.62,23.19,22.6,23.11,122500.0],["2017-06-19",23.14,23.454,23.06,23.11,142700.0],["2017-06-20",23.32,23.32,22.52,22.52,68400.0],["2017-06-21",22.53,23.21,22.53,22.9,99400.0],["2017-06-22",23.09,23.23,22.91,23.15,98500.0],["2017-06-23",23.27,24.72,23.235,24.72,113700.0],["2017-06-26",24.95,25.122,24.77,25.03,109500.0],["2017-06-27",24.88,25.09,24.14,24.34,88600.0],["2017-06-28",25.02,25.6,24.84,25.36,101300.0],["2017-06-29",25.27,25.29,24.406,25.25,103600.0],["2017-06-30",25.63,25.86,25.431,25.82,108400.0],["2017-07-03",25.54,25.87,25.43,25.76,27600.0],["2017-07-05",25.15,25.68,24.78,25.5,56500.0],["2017-07-06",25.15,25.7,25.05,25.53,75400.0],["2017-07-07",25.35,25.6,25.32,25.44,39200.0],["2017-07-10",26.34,26.713,25.93,26.08,148600.0],["2017-07-11",26.11,26.11,25.6,25.65,50400.0],["2017-07-12",25.6,25.71,25.23,25.45,44200.0],["2017-07-13",25.5,25.726,25.12,25.71,128600.0],["2017-07-14",25.93,28.77,25.21,28.01,333100.0],["2017-07-17",28.0,28.61,27.56,27.95,260700.0],["2017-07-18",28.04,28.63,27.85,28.39,185600.0],["2017-07-19",28.21,28.54,27.36,27.46,140600.0],["2017-07-20",26.63,27.07,26.38,26.79,234000.0],["2017-07-21",26.42,26.95,26.34,26.83,137300.0],["2017-07-24",26.6,26.69,26.49,26.62,86300.0],["2017-07-25",26.84,26.88,26.19,26.36,86200.0],["2017-07-26",26.01,26.01,25.61,25.96,105100.0],["2017-07-27",25.79,25.98,25.03,25.21,165600.0],["2017-07-28",25.26,25.385,25.1,25.18,54700.0],["2017-07-31",25.01,25.1,24.05,24.21,103000.0],["2017-08-01",24.42,24.42,23.41,23.66,85900.0],["2017-08-02",23.25,23.34,22.63,23.04,100800.0],["2017-08-03",22.69,23.34,22.36,23.11,95600.0],["2017-08-04",23.3,23.469,23.05,23.26,30200.0],["2017-08-07",23.5,23.5,23.01,23.21,53400.0],["2017-08-08",23.15,23.17,22.68,22.85,78000.0],["2017-08-09",22.29,22.65,22.2,22.36,68200.0],["2017-08-10",22.48,22.48,21.25,21.65,61300.0],["2017-08-11",21.65,21.98,21.49,21.95,49200.0],["2017-08-14",22.22,22.822,22.04,22.25,74600.0],["2017-08-15",22.09,22.705,22.02,22.45,66700.0],["2017-08-16",22.6,22.87,22.25,22.32,33500.0],["2017-08-17",22.277,22.36,21.82,21.82,41500.0],["2017-08-18",22.3,22.3,21.705,22.02,68300.0],["2017-08-21",23.31,23.31,22.95,23.2,74900.0],["2017-08-22",23.67,24.41,23.63,24.23,97500.0],["2017-08-23",24.41,24.41,23.905,24.25,51300.0],["2017-08-24",24.25,25.0,24.135,24.76,60700.0],["2017-08-25",24.93,25.52,24.93,25.19,79500.0],["2017-08-28",27.85,29.64,27.11,29.48,535800.0],["2017-08-29",28.32,30.153,28.15,28.69,352500.0],["2017-08-30",28.4,28.99,28.12,28.24,225100.0],["2017-08-31",27.85,29.826,27.27,28.76,327100.0],["2017-09-01",29.55,32.46,29.0,32.18,608300.0],["2017-09-05",22.27,27.08,22.0,25.66,3715400.0],["2017-09-06",25.89,26.48,24.84,24.96,615600.0],["2017-09-07",25.06,25.7,24.47,25.51,416500.0],["2017-09-08",25.92,27.45,25.82,27.07,409300.0],["2017-09-11",27.76,27.76,26.35,27.36,275900.0],["2017-09-12",27.31,27.6,26.78,27.03,192000.0],["2017-09-13",26.86,27.64,26.79,27.31,114100.0],["2017-09-14",27.12,28.995,27.1,28.41,206300.0],["2017-09-15",28.47,30.46,28.28,28.88,219200.0],["2017-09-18",28.38,28.98,28.07,28.38,185700.0],["2017-09-19",28.08,28.21,27.67,27.89,121100.0],["2017-09-20",27.93,28.31,27.51,27.92,85500.0],["2017-09-21",27.7,28.42,27.55,27.95,63700.0],["2017-09-22",27.66,28.3,27.66,27.81,63200.0],["2017-09-25",27.63,27.94,27.45,27.7,78700.0],["2017-09-26",27.33,27.39,27.02,27.1,63200.0],["2017-09-27",27.26,27.823,27.02,27.39,99500.0],["2017-09-28",27.35,27.78,27.22,27.47,71200.0],["2017-09-29",27.6,28.555,27.6,28.45,158200.0],["2017-10-02",28.77,29.37,28.75,28.98,105400.0],["2017-10-03",29.02,29.22,28.31,28.64,52700.0],["2017-10-04",28.72,29.47,28.6,29.12,88700.0],["2017-10-05",28.47,28.99,28.23,28.87,83300.0],["2017-10-06",28.27,28.8,28.27,28.59,57200.0],["2017-10-09",28.02,28.57,28.02,28.4,109400.0],["2017-10-10",28.0,29.03,27.87,28.84,115900.0],["2017-10-11",28.52,29.86,28.51,29.54,137000.0],["2017-10-12",29.35,29.54,28.43,28.69,76900.0],["2017-10-13",29.2,29.2,28.15,28.23,56200.0],["2017-10-16",28.34,28.53,27.63,28.04,54200.0],["2017-10-17",27.88,28.51,27.87,28.1,58600.0],["2017-10-18",27.85,27.962,27.32,27.51,70800.0],["2017-10-19",27.25,27.88,26.79,27.79,109000.0],["2017-10-20",28.41,31.2,27.986,30.39,574900.0],["2017-10-23",29.46,31.06,29.23,30.97,335600.0],["2017-10-24",30.0,32.24,29.82,31.94,354600.0],["2017-10-25",32.27,33.17,31.93,32.5,447200.0],["2017-10-26",32.25,32.28,30.7,32.08,222600.0],["2017-10-27",32.18,33.29,31.931,33.25,180200.0],["2017-10-30",32.59,34.195,32.53,34.01,219600.0],["2017-10-31",34.07,35.07,33.969,35.01,213100.0],["2017-11-01",34.63,34.98,29.03,29.18,508600.0],["2017-11-02",27.31,27.69,25.251,25.47,661800.0],["2017-11-03",25.83,27.95,25.78,26.65,394100.0],["2017-11-06",26.96,27.54,26.125,26.27,191600.0],["2017-11-07",28.48,28.5,26.626,26.74,389800.0],["2017-11-08",26.37,26.58,25.65,25.67,204900.0],["2017-11-09",25.66,26.17,25.32,25.64,155800.0],["2017-11-10",25.42,25.42,24.97,25.06,250800.0],["2017-11-13",25.06,25.085,23.97,24.01,297200.0],["2017-11-14",24.31,24.36,22.72,23.46,242000.0],["2017-11-15",24.18,24.2,22.62,23.33,278500.0],["2017-11-16",23.9,24.305,23.53,24.01,176600.0],["2017-11-17",23.91,23.94,23.29,23.74,121200.0],["2017-11-20",24.35,24.44,23.78,24.29,230000.0],["2017-11-21",24.29,24.47,23.99,24.09,152300.0],["2017-11-22",24.45,24.55,24.13,24.3,132600.0],["2017-11-24",24.25,24.33,23.83,24.22,140300.0],["2017-11-27",24.15,24.9,23.5,24.77,246200.0],["2017-11-28",24.67,25.029,24.23,24.82,216200.0],["2017-11-29",24.29,24.52,23.75,23.83,164500.0],["2017-11-30",23.75,25.36,23.75,24.93,242200.0],["2017-12-01",24.51,25.18,23.86,24.57,206700.0],["2017-12-04",25.0,25.0,23.63,23.7,154400.0],["2017-12-05",23.59,24.39,23.59,24.18,83400.0],["2017-12-06",23.85,24.39,23.85,24.03,159600.0],["2017-12-07",24.03,25.08,23.94,24.74,80700.0],["2017-12-08",24.88,25.2,24.59,24.91,128800.0],["2017-12-11",25.08,25.45,24.89,25.13,154400.0],["2017-12-12",25.12,25.31,23.85,24.02,174800.0],["2017-12-13",27.12,28.47,26.14,26.8,726100.0],["2017-12-14",27.2,29.22,27.11,27.74,603300.0],["2017-12-15",27.44,27.815,26.63,27.42,409900.0],["2017-12-18",28.16,28.8,27.97,28.03,194500.0],["2017-12-19",28.66,28.66,27.85,28.0,173400.0],["2017-12-20",28.0,28.12,27.56,27.68,73500.0],["2017-12-21",27.66,28.15,27.35,27.53,155100.0],["2017-12-22",27.0,28.96,26.81,28.82,295700.0],["2017-12-26",29.18,29.18,28.085,28.5,134600.0],["2017-12-27",28.39,28.975,28.27,28.63,156000.0],["2017-12-28",28.27,28.625,28.15,28.38,143500.0],["2017-12-29",28.34,29.75,28.34,29.15,196200.0],["2018-01-02",29.61,30.13,29.29,30.09,129600.0],["2018-01-03",29.27,30.07,29.16,29.9,124300.0],["2018-01-04",29.89,30.81,29.29,30.1,136900.0],["2018-01-05",30.31,31.35,30.219,30.94,134500.0],["2018-01-08",31.56,32.1,30.331,30.61,259300.0],["2018-01-09",30.38,30.694,30.1,30.34,89700.0],["2018-01-10",29.72,29.92,29.29,29.76,76500.0],["2018-01-11",29.64,29.685,28.98,29.06,157400.0],["2018-01-12",29.1,29.54,28.95,29.32,65200.0],["2018-01-16",29.15,29.28,27.59,27.78,120900.0],["2018-01-17",29.87,30.43,29.0,30.19,415300.0],["2018-01-18",29.18,30.25,28.9,29.89,238100.0],["2018-01-19",30.0,30.0,29.15,29.48,133400.0],["2018-01-22",30.75,33.56,30.55,32.49,874000.0],["2018-01-23",32.58,34.746,32.52,34.17,460700.0],["2018-01-24",33.7,34.14,32.11,32.3,307900.0],["2018-01-25",32.38,32.7,31.57,32.08,232800.0],["2018-01-26",32.48,33.78,31.88,33.33,218100.0],["2018-01-29",32.91,34.15,32.81,33.68,189400.0],["2018-01-30",32.98,33.33,32.2,32.76,133000.0],["2018-01-31",33.5,33.53,31.42,31.46,225800.0],["2018-02-01",31.8,31.8,30.68,31.01,186400.0],["2018-02-02",30.67,30.88,29.99,30.06,156200.0],["2018-02-05",29.12,29.87,28.51,28.53,207900.0],["2018-02-06",27.85,30.05,27.65,29.74,227800.0],["2018-02-07",29.91,30.53,29.691,29.79,94600.0],["2018-02-08",30.03,30.455,29.11,29.11,122000.0],["2018-02-09",29.27,29.34,27.27,28.87,291700.0],["2018-02-12",29.61,30.5,29.39,30.09,144300.0],["2018-02-13",30.54,30.887,29.66,30.78,106000.0],["2018-02-14",30.43,32.22,30.43,31.79,112500.0],["2018-02-15",31.85,32.6,31.48,32.36,75400.0],["2018-02-16",31.8,33.649,31.8,32.65,156300.0],["2018-02-20",32.46,32.665,31.62,31.98,105700.0],["2018-02-21",32.2,33.54,32.18,32.49,136100.0],["2018-02-22",32.54,33.26,32.25,32.54,73900.0],["2018-02-23",32.36,32.54,31.55,32.43,85000.0],["2018-02-26",32.59,32.59,31.97,32.23,92700.0],["2018-02-27",32.4,32.4,31.41,31.73,175700.0],["2018-02-28",32.0,32.3,31.2,31.22,79600.0],["2018-03-01",31.42,31.82,30.97,31.57,117000.0],["2018-03-02",31.32,32.03,31.026,31.74,81400.0],["2018-03-05",31.76,32.14,31.54,32.06,53900.0],["2018-03-06",32.57,32.97,32.15,32.71,135700.0],["2018-03-07",32.3,33.78,32.21,33.73,128700.0],["2018-03-08",33.26,34.36,33.204,33.63,110500.0],["2018-03-09",33.42,34.85,33.06,34.07,173700.0],["2018-03-12",33.95,34.44,33.01,33.12,246000.0],["2018-03-13",33.21,33.38,31.35,31.65,177900.0],["2018-03-14",33.12,36.13,33.088,35.19,735100.0],["2018-03-15",35.05,35.85,34.76,35.09,199400.0],["2018-03-16",34.42,35.34,33.61,33.65,332000.0],["2018-03-19",33.64,33.849,32.17,32.89,105400.0],["2018-03-20",33.02,34.21,32.65,33.51,233100.0],["2018-03-21",33.28,33.29,32.6,32.82,145200.0],["2018-03-22",32.55,34.23,32.01,32.18,327900.0],["2018-03-23",32.53,32.88,31.52,31.75,143000.0],["2018-03-26",32.49,32.87,31.516,32.18,154800.0],["2018-03-27",32.64,32.82,30.831,31.12,265700.0],["2018-03-28",31.54,31.97,30.67,31.83,176400.0],["2018-03-29",31.76,32.1,31.22,31.51,71400.0],["2018-04-02",31.64,31.64,30.24,30.73,108500.0],["2018-04-03",34.74,38.85,32.9,38.53,1359700.0],["2018-04-04",34.09,35.085,32.611,33.1,1490500.0],["2018-04-05",31.69,32.15,28.3,29.0,5127100.0],["2018-04-06",29.0,29.9,28.57,28.83,777600.0],["2018-04-09",29.74,29.74,28.54,29.13,409100.0],["2018-04-10",29.82,29.95,29.31,29.8,343000.0],["2018-04-11",30.18,30.7,30.0,30.27,559800.0],["2018-04-12",30.2,30.675,30.02,30.44,271500.0],["2018-04-13",30.25,30.78,29.76,30.65,301600.0],["2018-04-16",31.0,31.64,30.3,30.42,407300.0],["2018-04-17",30.78,31.0,30.42,30.89,302000.0],["2018-04-18",31.14,31.22,30.62,30.87,296600.0],["2018-04-19",31.05,31.07,29.911,30.05,186400.0],["2018-04-20",30.02,30.02,29.56,29.71,90600.0],["2018-04-23",30.08,30.08,29.13,29.37,168200.0],["2018-04-24",29.31,29.61,28.77,28.94,148800.0],["2018-04-25",28.62,29.15,28.28,28.54,197600.0],["2018-04-26",28.82,29.065,28.57,28.63,92900.0],["2018-04-27",28.83,29.24,28.8,28.85,100600.0],["2018-04-30",29.19,29.37,28.63,28.7,84100.0],["2018-05-01",28.72,29.2,28.01,28.19,123000.0],["2018-05-02",28.48,29.54,28.39,28.86,174000.0],["2018-05-03",29.33,29.53,28.63,28.77,161500.0],["2018-05-04",28.98,29.125,28.55,28.92,112800.0],["2018-05-07",29.15,29.2,28.595,28.8,93600.0],["2018-05-08",28.78,28.9,28.2,28.6,115400.0],["2018-05-09",28.35,28.6,27.7,27.78,153500.0],["2018-05-10",28.14,28.175,27.45,27.85,168900.0],["2018-05-11",27.85,28.16,27.25,28.08,205200.0],["2018-05-14",28.06,28.39,27.9,28.32,250600.0],["2018-05-15",28.2,28.2,27.635,28.01,195900.0],["2018-05-16",27.95,28.73,27.825,28.34,106500.0],["2018-05-17",28.55,29.72,28.536,29.49,158100.0],["2018-05-18",29.52,30.1,29.13,29.39,167700.0],["2018-05-21",29.5,30.135,29.49,29.69,156500.0],["2018-05-22",29.79,31.115,29.79,30.56,216500.0],["2018-05-23",30.8,31.57,30.4,30.73,151900.0],["2018-05-24",30.76,30.76,30.01,30.39,77800.0],["2018-05-25",30.07,31.065,30.03,30.9,122800.0],["2018-05-29",30.003,30.4,29.82,29.86,123600.0],["2018-05-30",29.78,30.32,29.45,30.28,135900.0],["2018-05-31",30.27,30.53,29.71,29.94,89900.0],["2018-06-01",30.07,30.5,29.8,30.37,99400.0],["2018-06-04",30.81,30.9,29.73,30.18,151900.0],["2018-06-05",30.58,30.97,30.34,30.58,143400.0],["2018-06-06",30.46,31.028,30.46,30.82,97600.0],["2018-06-07",30.66,30.71,29.81,29.98,96500.0],["2018-06-08",30.11,30.3,29.41,29.95,185900.0],["2018-06-11",29.98,30.38,29.75,30.21,128300.0],["2018-06-12",30.54,31.09,30.16,30.76,116900.0],["2018-06-13",31.38,31.42,30.33,30.75,152100.0],["2018-06-14",30.99,31.3,30.71,31.14,103000.0],["2018-06-15",30.82,31.03,30.32,30.48,100000.0],["2018-06-18",30.45,30.46,29.42,29.57,130900.0],["2018-06-19",29.27,29.56,28.24,29.48,220400.0],["2018-06-20",29.34,30.9,29.15,30.83,429700.0],["2018-06-21",30.61,30.91,30.46,30.65,252000.0],["2018-06-22",30.85,30.86,29.544,29.68,150700.0],["2018-06-25",29.7,29.8,28.76,29.19,130100.0],["2018-06-26",29.59,29.635,29.07,29.12,54600.0],["2018-06-27",29.15,29.4,28.41,28.46,99900.0],["2018-06-28",29.01,29.05,27.74,27.94,187000.0],["2018-06-29",28.81,28.97,28.01,28.29,115300.0],["2018-07-02",28.27,28.952,28.24,28.39,73100.0],["2018-07-03",28.97,29.0,28.339,28.6,50100.0],["2018-07-05",28.81,29.05,28.63,28.84,64400.0],["2018-07-06",29.17,29.262,28.6,28.93,101400.0],["2018-07-09",29.26,29.26,28.89,29.09,112300.0],["2018-07-10",29.34,29.42,28.75,28.86,91000.0],["2018-07-11",28.85,28.85,28.15,28.39,132400.0],["2018-07-12",28.65,28.65,28.13,28.33,65700.0],["2018-07-13",29.25,29.3,28.285,28.35,246200.0],["2018-07-16",30.49,30.49,29.23,29.49,284700.0],["2018-07-17",29.66,30.32,29.56,29.99,237600.0],["2018-07-18",30.08,30.69,30.02,30.6,151500.0],["2018-07-19",30.68,30.68,29.99,30.09,129100.0],["2018-07-20",30.22,30.41,29.715,30.04,89400.0],["2018-07-23",29.92,30.38,29.85,30.34,107700.0],["2018-07-24",30.29,30.62,29.6,29.97,106700.0],["2018-07-25",29.83,30.05,29.75,29.99,150100.0],["2018-07-26",29.77,30.33,29.52,30.11,85600.0],["2018-07-27",29.99,30.09,29.27,29.45,116500.0],["2018-07-30",29.65,30.51,29.605,29.86,248800.0],["2018-07-31",30.04,30.11,28.81,28.9,228100.0],["2018-08-01",28.92,29.04,27.581,27.99,132700.0],["2018-08-02",28.33,28.97,28.23,28.91,200200.0],["2018-08-03",28.84,29.757,28.26,28.46,320400.0],["2018-08-06",28.46,28.79,28.21,28.56,92900.0],["2018-08-07",28.75,28.84,28.13,28.18,95500.0],["2018-08-08",28.47,28.59,28.0,28.03,205500.0],["2018-08-09",28.27,28.71,28.18,28.59,102500.0],["2018-08-10",28.29,28.635,27.97,28.15,121000.0],["2018-08-13",28.28,28.51,27.96,28.36,47700.0],["2018-08-14",28.36,29.05,28.321,28.44,66900.0],["2018-08-15",28.09,28.23,27.71,28.14,74700.0],["2018-08-16",28.05,28.3,27.9,28.08,47300.0],["2018-08-17",27.88,28.68,27.825,28.3,78300.0],["2018-08-20",28.64,29.39,28.64,29.14,173800.0],["2018-08-21",29.17,29.52,28.918,29.27,146200.0],["2018-08-22",29.4,29.55,29.09,29.23,135000.0],["2018-08-23",29.56,29.56,29.11,29.39,64100.0],["2018-08-24",29.74,29.79,29.157,29.32,144500.0],["2018-08-27",29.18,29.88,29.18,29.76,114300.0],["2018-08-28",29.87,29.97,29.45,29.58,104500.0],["2018-08-29",29.14,29.62,29.02,29.52,95600.0],["2018-08-30",29.1,29.7,29.0,29.24,126400.0],["2018-08-31",29.01,29.642,28.97,29.47,69500.0],["2018-09-04",29.02,29.17,28.72,28.97,67100.0],["2018-09-05",28.66,28.66,27.78,27.86,142600.0],["2018-09-06",27.46,27.62,25.56,26.08,303900.0],["2018-09-07",25.8,26.43,25.78,26.17,152300.0],["2018-09-10",26.14,26.14,25.5,25.99,103900.0],["2018-09-11",26.0,26.54,25.9,26.44,160400.0],["2018-09-12",26.1,27.28,26.0,27.15,285400.0],["2018-09-13",27.03,27.7,26.934,27.62,174800.0],["2018-09-14",27.31,27.77,27.2,27.57,170300.0],["2018-09-17",27.77,28.44,27.73,28.16,388800.0],["2018-09-18",28.1,28.67,28.075,28.58,183100.0],["2018-09-19",27.93,28.67,27.9,28.6,179000.0],["2018-09-20",28.6,29.33,28.19,29.15,243900.0],["2018-09-21",29.27,29.4,28.63,28.98,246400.0],["2018-09-24",28.96,29.35,28.86,29.25,155700.0],["2018-09-25",29.26,29.36,29.03,29.13,159000.0],["2018-09-26",28.87,29.04,28.47,28.56,95300.0],["2018-09-27",28.54,28.99,28.49,28.7,35000.0],["2018-09-28",28.2,28.44,28.07,28.22,60500.0],["2018-10-01",28.23,28.23,27.48,27.96,137300.0],["2018-10-02",27.47,27.62,26.86,27.36,206100.0],["2018-10-03",27.66,28.53,27.44,28.41,186400.0],["2018-10-04",28.39,28.55,28.04,28.25,89300.0],["2018-10-05",28.2,28.555,27.95,28.36,75700.0],["2018-10-08",27.58,28.23,27.22,27.5,135700.0],["2018-10-09",27.3,27.534,27.2,27.43,79000.0],["2018-10-10",26.92,27.24,26.44,26.68,212100.0],["2018-10-11",26.94,27.052,25.51,25.94,275500.0],["2018-10-12",26.52,27.6,26.44,27.03,432300.0],["2018-10-15",26.64,27.19,26.45,26.98,159900.0],["2018-10-16",27.99,28.14,27.63,27.82,115900.0],["2018-10-17",27.76,28.24,27.53,27.96,87800.0],["2018-10-18",27.83,27.83,26.62,26.97,174600.0],["2018-10-19",26.95,27.11,26.18,26.2,87100.0],["2018-10-22",26.53,26.6,25.5,26.12,186200.0],["2018-10-23",25.54,26.02,25.27,25.73,126500.0],["2018-10-24",25.5,25.5,24.94,24.94,270900.0],["2018-10-25",24.93,25.17,24.63,24.74,129400.0],["2018-10-26",24.61,24.78,23.93,24.65,80100.0],["2018-10-29",24.91,25.47,24.66,24.94,92000.0],["2018-10-30",24.61,25.325,24.61,25.26,113500.0],["2018-10-31",25.22,25.56,25.082,25.39,114500.0],["2018-11-01",25.57,26.79,25.504,26.63,104900.0],["2018-11-02",26.86,27.15,26.29,26.82,103400.0],["2018-11-05",26.63,27.04,26.25,26.84,85600.0],["2018-11-06",26.6,27.02,26.49,26.72,60200.0],["2018-11-07",26.92,27.0,26.5,26.85,67300.0],["2018-11-08",26.69,27.15,26.57,27.01,80400.0],["2018-11-09",26.62,27.0,26.491,26.51,136600.0],["2018-11-12",25.88,26.27,25.64,25.8,113200.0],["2018-11-13",25.54,26.17,25.4,25.74,93200.0],["2018-11-14",25.64,25.86,24.37,24.4,229000.0],["2018-11-15",23.82,23.99,22.36,22.51,414500.0],["2018-11-16",22.06,22.39,21.29,22.0,429300.0],["2018-11-19",21.89,21.9,21.37,21.72,291000.0],["2018-11-20",20.95,21.1,20.15,20.21,146500.0],["2018-11-21",20.51,21.0,20.31,20.7,95400.0],["2018-11-23",20.51,21.23,20.51,21.08,78600.0],["2018-11-26",21.29,21.46,20.99,21.35,158100.0],["2018-11-27",21.15,21.26,20.76,20.95,69900.0],["2018-11-28",21.53,21.9,21.19,21.85,138700.0],["2018-11-29",21.84,22.55,21.84,22.27,93400.0],["2018-11-30",22.05,22.12,21.55,22.02,138200.0],["2018-12-03",22.3,22.66,22.28,22.62,107900.0],["2018-12-04",22.03,22.47,21.46,21.56,208300.0],["2018-12-06",20.74,21.14,20.21,20.63,167100.0],["2018-12-07",20.76,20.91,20.21,20.25,76500.0],["2018-12-10",20.18,20.25,19.26,19.37,111900.0],["2018-12-11",20.0,20.16,19.5,20.07,104100.0],["2018-12-12",20.58,20.68,20.06,20.13,74500.0],["2018-12-13",20.12,20.18,18.71,18.93,132100.0],["2018-12-14",18.74,19.06,18.6,18.65,71400.0],["2018-12-17",18.53,18.6,17.63,17.71,136900.0],["2018-12-18",18.41,18.44,17.57,17.75,179700.0],["2018-12-19",18.42,18.43,17.07,17.34,174200.0],["2018-12-20",16.86,17.28,16.27,16.36,248200.0],["2018-12-21",16.62,16.68,15.55,15.58,257500.0],["2018-12-24",15.45,15.9,15.44,15.67,136200.0],["2018-12-26",15.65,16.22,15.44,16.15,141000.0],["2018-12-27",16.13,16.55,15.79,16.13,146500.0],["2018-12-28",16.42,16.59,16.06,16.32,149500.0],["2018-12-31",16.52,17.28,16.36,16.65,147000.0],["2019-01-02",16.82,17.18,16.51,17.17,122100.0],["2019-01-03",17.18,17.18,16.58,16.65,105800.0],["2019-01-04",17.08,18.21,17.04,17.93,166100.0],["2019-01-07",18.14,18.8,17.84,18.65,154500.0],["2019-01-08",19.1,19.18,18.52,18.85,112400.0],["2019-01-09",18.72,18.89,18.5,18.58,89700.0],["2019-01-10",18.45,18.78,18.388,18.76,119300.0],["2019-01-11",18.52,18.79,18.17,18.32,121400.0],["2019-01-14",17.69,17.69,16.44,16.5,233600.0],["2019-01-15",16.92,16.96,16.46,16.71,110800.0],["2019-01-16",17.16,17.45,16.97,17.27,220700.0],["2019-01-17",17.13,17.15,16.56,16.77,195200.0],["2019-01-18",16.85,16.95,16.51,16.74,97500.0],["2019-01-22",16.69,16.69,15.791,15.88,222400.0],["2019-01-23",15.98,16.11,15.34,15.69,145500.0],["2019-01-24",15.73,15.82,15.42,15.53,80300.0],["2019-01-25",16.03,16.32,15.9,16.31,151200.0],["2019-01-28",16.19,16.37,15.7,16.26,172100.0],["2019-01-29",16.55,16.8,16.43,16.73,77200.0],["2019-01-30",16.58,16.95,16.38,16.86,163300.0],["2019-01-31",17.28,17.77,17.28,17.67,126700.0],["2019-02-01",18.07,18.15,17.37,17.55,86600.0],["2019-02-04",17.13,17.13,16.72,16.91,69500.0],["2019-02-05",16.86,17.55,16.8,17.44,101300.0],["2019-02-06",17.38,17.99,17.31,17.69,104900.0],["2019-02-07",17.57,17.57,16.97,17.19,94600.0],["2019-02-08",17.05,17.12,16.9,17.04,64400.0],["2019-02-11",17.0,17.09,16.73,16.93,79700.0],["2019-02-12",17.05,17.24,16.88,17.11,71400.0],["2019-02-13",17.35,17.35,17.02,17.08,59900.0],["2019-02-14",17.0,17.16,16.98,17.08,48900.0],["2019-02-15",17.15,17.47,16.99,17.45,83900.0],["2019-02-19",17.51,18.07,17.51,17.92,118300.0],["2019-02-20",17.75,17.82,17.13,17.18,102100.0],["2019-02-21",17.19,17.19,16.6,16.84,74000.0],["2019-02-22",17.01,17.37,16.82,17.13,144300.0],["2019-02-25",17.87,18.082,17.29,17.38,165400.0],["2019-02-26",17.39,17.93,17.39,17.7,160000.0],["2019-02-27",17.58,18.06,17.554,17.88,123300.0],["2019-02-28",18.1,18.1,17.41,17.88,101300.0],["2019-03-01",18.1,19.55,18.078,19.54,174300.0],["2019-03-04",19.5,19.83,19.13,19.58,171200.0],["2019-03-05",19.05,19.92,18.82,19.7,172100.0],["2019-03-06",19.45,19.56,18.29,18.62,194900.0],["2019-03-07",18.19,18.294,17.96,18.03,100600.0],["2019-03-08",17.72,18.08,17.41,18.04,128000.0],["2019-03-11",17.72,18.41,17.35,18.36,197400.0],["2019-03-12",17.99,18.9,17.56,18.71,225300.0],["2019-03-13",18.43,19.1,18.35,18.87,169500.0],["2019-03-14",18.94,19.19,18.53,19.02,177800.0],["2019-03-15",18.9,19.48,18.89,19.31,139900.0],["2019-03-18",19.09,19.87,19.09,19.75,172700.0],["2019-03-19",19.66,19.74,19.1,19.34,184900.0],["2019-03-20",19.5,19.55,18.71,19.08,229100.0],["2019-03-21",18.29,18.76,17.93,18.67,334200.0],["2019-03-22",17.95,17.95,17.35,17.41,409100.0],["2019-03-25",17.07,17.83,16.93,17.67,160400.0],["2019-03-26",17.62,18.05,17.62,17.93,138500.0],["2019-03-27",17.86,17.97,17.665,17.79,125800.0],["2019-03-28",17.72,18.28,17.72,18.14,114600.0],["2019-03-29",17.97,18.49,17.97,18.34,86600.0],["2019-04-01",18.39,18.81,18.36,18.57,87600.0],["2019-04-02",18.33,18.83,18.22,18.71,133900.0],["2019-04-03",19.21,19.65,18.96,19.58,181300.0],["2019-04-04",19.45,19.65,19.23,19.54,160100.0],["2019-04-05",19.49,20.08,19.45,19.98,125400.0],["2019-04-08",19.87,20.03,19.66,19.99,87700.0],["2019-04-09",19.64,20.0,19.47,19.5,142700.0],["2019-04-10",19.54,19.75,19.43,19.66,49800.0],["2019-04-11",19.66,19.7,19.35,19.44,60400.0],["2019-04-12",19.58,19.66,19.42,19.52,80000.0],["2019-04-15",19.44,20.07,19.44,19.87,106300.0],["2019-04-16",19.83,20.06,19.66,20.0,101000.0],["2019-04-17",20.24,20.24,19.48,19.88,202700.0],["2019-04-18",19.71,20.15,19.66,20.09,103100.0],["2019-04-22",20.27,20.5,20.14,20.35,95600.0],["2019-04-23",20.32,20.84,20.21,20.6,92200.0],["2019-04-24",20.55,20.55,19.62,19.75,88800.0],["2019-04-25",19.59,19.8,19.44,19.54,47400.0],["2019-04-26",19.76,19.87,19.54,19.79,35200.0],["2019-04-29",19.99,20.32,19.84,20.11,84200.0],["2019-04-30",20.1,20.23,19.71,19.74,80700.0],["2019-05-01",19.81,20.1,19.53,19.6,47900.0],["2019-05-02",19.94,20.13,19.66,19.78,60800.0],["2019-05-03",19.84,20.17,19.66,20.0,82000.0],["2019-05-06",19.53,20.4,19.53,20.37,56000.0],["2019-05-07",20.02,20.02,19.43,19.67,46500.0],["2019-05-08",19.8,20.19,19.45,19.71,75900.0],["2019-05-09",19.3,19.31,18.85,18.98,89300.0],["2019-05-10",18.97,19.127,18.61,19.0,48000.0],["2019-05-13",18.38,18.535,17.97,18.02,84800.0],["2019-05-14",18.63,19.05,18.35,18.87,88300.0],["2019-05-15",18.81,19.12,18.72,19.07,53500.0],["2019-05-16",19.08,19.3,18.69,18.79,50600.0],["2019-05-17",18.72,18.94,18.6,18.67,48700.0],["2019-05-20",18.7,18.79,18.23,18.29,67400.0],["2019-05-21",18.77,18.77,18.38,18.54,256200.0],["2019-05-22",18.48,18.61,18.22,18.34,139600.0],["2019-05-23",18.02,18.02,16.51,16.86,182300.0],["2019-05-24",16.56,17.31,16.51,17.19,148100.0],["2019-05-28",17.44,17.51,17.08,17.1,68300.0],["2019-05-29",16.51,16.715,16.38,16.54,114900.0],["2019-05-30",16.44,16.62,15.87,16.11,81800.0],["2019-05-31",15.84,16.04,15.77,15.88,43200.0],["2019-06-03",15.78,15.99,15.6,15.83,94700.0],["2019-06-04",15.96,16.14,15.84,16.1,61500.0],["2019-06-05",16.05,16.34,15.85,15.92,60400.0],["2019-06-06",15.7,15.7,14.85,14.98,188500.0],["2019-06-07",15.2,15.61,14.98,15.51,190000.0],["2019-06-10",15.61,15.95,15.47,15.76,82700.0],["2019-06-11",15.66,15.66,15.25,15.34,99300.0],["2019-06-12",15.19,15.35,14.95,15.28,104700.0],["2019-06-13",15.09,15.83,15.08,15.7,150200.0],["2019-06-14",15.2,15.3,14.85,14.89,127700.0],["2019-06-17",13.84,14.7,13.84,14.6,288100.0],["2019-06-18",14.66,15.0,14.5,14.81,266500.0],["2019-06-19",14.67,15.01,14.52,14.88,100700.0],["2019-06-20",14.89,14.97,14.4,14.62,304600.0],["2019-06-21",14.46,15.23,14.46,15.21,180300.0],["2019-06-24",15.13,15.24,14.81,14.92,81000.0],["2019-06-25",14.7,15.03,14.6,14.86,73800.0],["2019-06-26",14.73,15.1,14.73,15.07,82200.0],["2019-06-27",15.02,15.38,14.949,15.36,85300.0],["2019-06-28",15.28,15.78,15.22,15.6,97900.0],["2019-07-01",15.68,16.16,15.61,16.0,192900.0],["2019-07-02",15.77,15.78,15.3,15.59,192200.0],["2019-07-03",15.52,15.79,15.44,15.75,42800.0],["2019-07-05",15.65,16.45,15.65,16.18,176900.0],["2019-07-08",16.0,16.2,15.75,15.93,211300.0],["2019-07-09",15.88,16.5,15.75,16.4,106600.0],["2019-07-10",16.61,16.95,16.61,16.89,100800.0],["2019-07-11",16.77,16.83,16.27,16.39,111400.0],["2019-07-12",16.92,16.965,16.08,16.18,90200.0],["2019-07-15",16.15,16.15,15.587,15.73,184000.0],["2019-07-16",15.5,15.79,15.5,15.55,72500.0],["2019-07-17",15.45,15.53,15.25,15.26,53100.0],["2019-07-18",15.3,15.41,15.11,15.25,89400.0],["2019-07-19",15.36,15.43,15.23,15.23,52100.0],["2019-07-22",15.46,15.6,15.28,15.58,43000.0],["2019-07-23",15.48,15.55,15.08,15.1,40200.0],["2019-07-24",15.69,15.86,15.475,15.56,155500.0],["2019-07-25",15.44,15.44,14.916,14.95,52800.0],["2019-07-26",15.28,15.62,15.17,15.4,67800.0],["2019-07-29",15.28,15.4,15.0,15.36,44000.0],["2019-07-30",15.0,15.24,14.74,15.14,81000.0],["2019-07-31",15.19,15.316,14.51,14.55,80600.0],["2019-08-01",14.88,15.02,14.61,14.74,60300.0],["2019-08-02",14.8,14.8,13.6,13.74,167400.0],["2019-08-05",13.56,13.69,13.0,13.24,135600.0],["2019-08-06",13.54,13.94,13.1,13.45,183500.0],["2019-08-07",12.63,13.19,12.31,13.0,201600.0],["2019-08-08",13.35,14.09,13.23,13.86,150600.0],["2019-08-09",14.12,14.12,13.21,13.35,178400.0],["2019-08-12",13.0,13.31,12.87,13.22,76000.0],["2019-08-13",13.02,13.59,13.02,13.21,99400.0],["2019-08-14",13.0,13.04,12.17,12.21,134300.0],["2019-08-15",12.01,12.04,11.7,11.75,141500.0],["2019-08-16",12.02,12.67,12.02,12.29,154200.0],["2019-08-19",12.78,13.09,12.62,12.91,107000.0],["2019-08-20",12.89,12.89,12.32,12.42,188700.0],["2019-08-21",12.91,12.95,12.74,12.77,118200.0],["2019-08-22",12.69,12.85,12.4,12.51,71300.0],["2019-08-23",12.54,12.6,12.05,12.1,97500.0],["2019-08-26",12.4,12.48,12.06,12.14,90800.0],["2019-08-27",12.24,12.3,11.77,11.92,110700.0],["2019-08-28",12.42,12.54,11.93,11.95,211100.0],["2019-08-29",12.05,12.29,12.015,12.26,84700.0],["2019-08-30",12.3,12.37,12.0,12.18,45300.0],["2019-09-03",11.8,11.89,11.53,11.72,108000.0],["2019-09-04",11.73,12.13,11.73,12.09,90900.0],["2019-09-05",12.3,12.61,12.3,12.52,62700.0],["2019-09-06",12.42,12.62,12.24,12.31,100700.0],["2019-09-09",12.23,12.23,11.75,11.91,99600.0],["2019-09-10",11.97,12.74,11.81,12.56,128700.0],["2019-09-11",12.46,12.66,12.38,12.5,112700.0],["2019-09-12",12.46,12.94,12.38,12.6,130200.0],["2019-09-13",12.61,12.75,12.52,12.67,111400.0],["2019-09-16",12.59,12.8,12.54,12.7,60100.0],["2019-09-17",12.63,12.73,12.5,12.61,61200.0],["2019-09-18",12.51,12.51,12.19,12.28,67900.0],["2019-09-19",12.23,12.23,11.79,11.86,66600.0],["2019-09-20",11.88,12.02,11.53,11.56,102400.0],["2019-09-23",11.41,11.61,11.01,11.18,165300.0],["2019-09-24",11.37,11.37,10.62,10.82,135300.0],["2019-09-25",10.7,10.81,10.46,10.54,106800.0],["2019-09-26",10.67,10.68,10.08,10.15,116600.0],["2019-09-27",10.63,10.68,10.19,10.35,181400.0],["2019-09-30",10.4,10.56,10.19,10.4,598200.0],["2019-10-01",10.67,11.3,10.65,11.13,135500.0],["2019-10-02",10.62,10.76,10.12,10.25,122100.0],["2019-10-03",10.11,10.17,9.92,10.09,78600.0],["2019-10-04",9.95,10.25,9.86,10.2,84500.0],["2019-10-07",10.03,10.41,10.02,10.35,75200.0],["2019-10-08",10.1,10.21,9.97,10.06,115100.0],["2019-10-09",10.05,10.08,9.86,9.88,91400.0],["2019-10-10",9.6,9.96,9.5,9.86,95900.0],["2019-10-11",9.94,10.1,9.81,9.84,108900.0],["2019-10-14",9.71,10.03,9.61,9.73,43300.0],["2019-10-15",9.83,10.34,9.73,10.11,87800.0],["2019-10-16",10.28,10.36,10.13,10.23,69900.0],["2019-10-17",10.29,10.65,10.18,10.55,57800.0],["2019-10-18",10.33,10.34,9.934,10.15,89300.0],["2019-10-21",9.97,10.49,9.9,10.41,108300.0],["2019-10-22",10.25,10.56,10.25,10.44,63800.0],["2019-10-23",10.3,10.57,10.28,10.56,77600.0],["2019-10-24",10.35,10.8,10.3,10.75,94600.0],["2019-10-25",10.52,10.91,10.52,10.86,57100.0],["2019-10-28",10.77,11.46,10.76,11.1,142500.0],["2019-10-29",10.95,11.2,10.95,11.14,93100.0],["2019-10-30",11.43,11.98,11.36,11.98,185900.0],["2019-10-31",11.85,11.97,11.42,11.86,118800.0],["2019-11-01",11.92,12.54,11.91,12.34,87900.0],["2019-11-04",12.32,12.82,12.29,12.52,113300.0],["2019-11-05",12.5,12.56,12.17,12.42,80000.0],["2019-11-06",12.46,12.76,12.25,12.69,88300.0],["2019-11-07",12.5,12.99,12.5,12.77,156300.0],["2019-11-08",12.74,13.11,12.69,13.07,57100.0],["2019-11-11",13.14,13.63,13.01,13.57,90000.0],["2019-11-12",13.35,13.56,13.12,13.28,124700.0],["2019-11-13",13.1,13.4,13.01,13.29,67700.0],["2019-11-14",13.79,13.98,13.56,13.69,227700.0],["2019-11-15",13.45,13.7,13.33,13.53,89000.0],["2019-11-18",13.57,13.7,13.18,13.32,267600.0],["2019-11-19",13.21,13.56,13.123,13.22,76200.0],["2019-11-20",12.99,13.22,12.48,13.08,124600.0],["2019-11-21",13.2,13.5,13.092,13.29,65400.0],["2019-11-22",13.33,13.5,13.153,13.35,26000.0],["2019-11-25",13.5,14.25,13.467,13.96,106000.0],["2019-11-26",13.86,14.14,13.72,14.09,60000.0],["2019-11-27",14.02,14.297,14.0,14.02,100100.0],["2019-11-29",13.99,14.07,13.77,13.9,41700.0],["2019-12-02",14.06,14.58,13.63,14.33,139600.0],["2019-12-03",14.43,14.74,14.355,14.47,116000.0],["2019-12-04",14.71,14.71,14.35,14.58,75600.0],["2019-12-05",14.74,14.74,14.34,14.56,77300.0],["2019-12-06",14.71,14.86,14.61,14.68,68100.0],["2019-12-09",14.75,14.98,14.66,14.89,76800.0],["2019-12-10",15.0,15.18,14.886,15.09,120500.0],["2019-12-11",15.33,16.01,15.29,15.75,115200.0],["2019-12-12",15.78,16.34,15.77,15.98,79900.0],["2019-12-13",16.05,16.37,15.9,15.95,103100.0],["2019-12-16",16.02,16.13,15.52,15.64,85500.0],["2019-12-17",15.77,18.84,15.63,18.03,467300.0],["2019-12-18",19.02,19.85,18.53,19.31,601300.0],["2019-12-19",19.59,19.69,18.34,18.46,236400.0],["2019-12-20",18.64,18.72,18.05,18.11,169300.0],["2019-12-23",18.46,19.3,18.2,18.87,183300.0],["2019-12-24",18.99,19.103,18.25,18.35,95200.0],["2019-12-26",18.36,18.56,17.52,18.53,132400.0],["2019-12-27",18.54,18.76,17.88,17.88,149500.0],["2019-12-30",18.32,18.33,16.84,17.27,217100.0],["2019-12-31",17.3,17.491,17.05,17.12,109200.0],["2020-01-02",18.0,18.204,17.59,17.81,254600.0],["2020-01-03",17.43,17.7,17.15,17.22,97900.0],["2020-01-06",17.26,17.26,16.65,16.75,81800.0],["2020-01-07",16.95,17.222,16.67,17.1,87100.0],["2020-01-08",17.04,17.155,16.72,16.97,43800.0],["2020-01-09",17.57,17.63,17.03,17.32,72700.0],["2020-01-10",17.67,18.72,17.52,18.3,165000.0],["2020-01-13",18.32,18.32,17.582,17.96,104200.0],["2020-01-14",17.78,18.44,17.72,18.38,123200.0],["2020-01-15",18.35,18.8,18.312,18.5,128300.0],["2020-01-16",18.37,18.68,18.2,18.45,166900.0],["2020-01-17",18.64,18.67,18.09,18.24,243000.0],["2020-01-21",18.5,18.673,17.842,18.02,408200.0],["2020-01-22",18.11,18.11,17.5,17.53,112900.0],["2020-01-23",17.33,17.33,16.58,16.59,114400.0],["2020-01-24",17.09,17.125,16.33,16.39,129900.0],["2020-01-27",16.11,16.5,15.78,16.48,140500.0],["2020-01-28",16.7,16.87,16.19,16.5,86600.0],["2020-01-29",16.62,16.62,15.957,16.02,51400.0],["2020-01-30",15.93,16.04,15.59,15.66,74700.0],["2020-01-31",15.8,15.91,15.26,15.47,68600.0],["2020-02-03",15.48,16.02,15.48,15.93,96500.0],["2020-02-04",16.1,16.575,16.01,16.56,61500.0],["2020-02-05",16.63,17.2,16.43,16.9,82800.0],["2020-02-06",16.98,17.15,16.62,17.1,54300.0],["2020-02-07",16.64,17.13,16.55,17.11,124700.0],["2020-02-10",16.81,17.77,16.75,17.66,103200.0],["2020-02-11",17.66,17.99,17.44,17.71,86500.0],["2020-02-12",17.86,18.48,17.8,18.33,152900.0],["2020-02-13",17.91,18.1,17.4,17.46,111500.0],["2020-02-14",17.71,17.83,17.38,17.47,51600.0],["2020-02-18",17.15,17.15,16.9,17.03,48100.0],["2020-02-19",17.47,19.15,17.41,18.59,243600.0],["2020-02-20",18.59,18.83,18.44,18.77,100400.0],["2020-02-21",18.57,18.91,18.18,18.82,179300.0],["2020-02-24",17.48,17.56,16.6,17.03,152800.0],["2020-02-25",17.15,17.29,16.25,16.34,74500.0],["2020-02-26",16.76,16.82,16.26,16.74,123500.0],["2020-02-27",15.84,16.52,15.38,15.84,155200.0],["2020-02-28",15.04,15.721,14.9,15.62,180700.0],["2020-03-02",15.74,16.09,15.21,15.84,101600.0],["2020-03-03",16.22,16.31,15.29,15.69,71100.0],["2020-03-04",16.06,16.49,15.8,16.01,97000.0],["2020-03-05",15.27,15.8,14.7,15.74,142900.0],["2020-03-06",14.67,14.886,14.1,14.64,295700.0],["2020-03-09",12.6,13.12,12.11,12.11,186900.0],["2020-03-10",13.04,13.04,11.9,12.42,113100.0],["2020-03-11",11.99,12.1,11.26,11.43,85000.0],["2020-03-12",10.43,10.52,9.63,9.95,206500.0],["2020-03-13",10.53,10.55,9.38,10.27,139100.0],["2020-03-16",8.25,10.24,7.7,8.49,346700.0],["2020-03-17",8.71,9.62,8.6,9.09,394200.0],["2020-03-18",8.4,8.71,7.32,8.39,204400.0],["2020-03-19",8.4,8.71,8.0,8.22,120300.0],["2020-03-20",8.38,8.38,7.9,7.94,151200.0],["2020-03-23",7.9,8.17,7.55,7.81,174900.0],["2020-03-24",8.08,8.16,7.8,7.91,246300.0],["2020-03-25",8.25,9.33,8.25,8.64,175700.0],["2020-03-26",8.61,8.96,8.307,8.72,95900.0],["2020-03-27",8.5,9.0,8.18,8.6,99200.0],["2020-03-30",8.66,9.15,8.66,9.05,68500.0],["2020-03-31",9.21,9.49,9.02,9.2,95300.0],["2020-04-01",8.79,8.98,8.5,8.61,34100.0],["2020-04-02",8.31,8.88,8.21,8.21,143600.0],["2020-04-03",8.35,8.71,8.14,8.33,67900.0],["2020-04-06",8.56,8.99,8.5,8.85,156800.0],["2020-04-07",9.0,10.07,8.75,9.09,179400.0],["2020-04-08",9.41,9.75,9.27,9.46,55500.0],["2020-04-09",9.37,9.94,9.15,9.7,126000.0],["2020-04-13",9.9,11.12,9.6,10.48,78200.0],["2020-04-14",10.31,12.24,10.0,11.84,254000.0],["2020-04-15",10.88,11.4,10.65,10.89,248200.0],["2020-04-16",10.65,11.59,10.45,11.5,186600.0],["2020-04-17",11.86,12.85,11.75,12.85,284600.0],["2020-04-20",12.8,13.98,12.48,13.55,370200.0],["2020-04-21",13.59,13.59,11.67,12.75,248800.0],["2020-04-22",13.13,13.36,12.63,13.0,175000.0],["2020-04-23",12.73,13.51,12.51,12.66,158900.0],["2020-04-24",12.725,12.83,11.82,12.06,111200.0],["2020-04-27",12.4,13.47,12.15,13.14,244900.0],["2020-04-28",13.4,13.49,12.93,13.22,138200.0],["2020-04-29",13.4,14.4,13.34,14.23,140700.0],["2020-04-30",13.85,13.87,12.85,13.05,114600.0],["2020-05-01",12.97,13.02,11.88,12.06,88100.0],["2020-05-04",13.08,13.98,13.08,13.81,77900.0],["2020-05-05",14.29,14.48,13.93,14.2,63600.0],["2020-05-06",14.07,14.45,13.48,14.45,80800.0],["2020-05-07",14.11,15.1,13.69,14.58,73200.0],["2020-05-08",14.44,15.35,14.44,15.08,85800.0],["2020-05-11",14.92,16.02,14.92,15.22,117800.0],["2020-05-12",15.13,15.8,14.92,14.99,159600.0],["2020-05-13",14.73,14.94,13.17,13.7,157600.0],["2020-05-14",15.51,18.24,14.82,17.41,558500.0],["2020-05-15",18.02,20.24,17.83,19.32,369800.0],["2020-05-18",19.65,20.13,19.35,19.42,236100.0],["2020-05-19",17.83,19.995,17.655,19.19,413300.0],["2020-05-20",18.56,20.24,18.46,19.55,260300.0],["2020-05-21",19.56,21.72,19.27,20.88,309900.0],["2020-05-22",20.75,21.97,20.54,21.02,277500.0],["2020-05-26",20.59,20.88,19.27,19.38,286900.0],["2020-05-27",18.88,19.52,18.4,18.87,253000.0],["2020-05-28",18.81,19.51,18.05,18.1,306100.0],["2020-05-29",18.34,19.0,17.95,18.47,261400.0],["2020-06-01",18.04,19.02,17.885,18.69,282300.0],["2020-06-02",19.02,19.51,18.906,19.04,170700.0],["2020-06-03",18.75,19.0,17.69,17.73,358500.0],["2020-06-04",17.81,18.36,16.94,17.03,253000.0],["2020-06-05",17.8,17.8,16.27,16.37,311700.0],["2020-06-08",16.93,17.34,16.74,16.95,191100.0],["2020-06-09",16.72,17.565,16.59,16.92,251900.0],["2020-06-10",17.33,17.47,16.81,16.9,259300.0],["2020-06-11",16.55,16.71,15.78,15.78,356400.0],["2020-06-12",16.12,16.53,15.66,16.01,284400.0],["2020-06-15",15.88,16.55,15.62,16.34,246000.0],["2020-06-16",16.88,16.88,16.06,16.44,175400.0],["2020-06-17",16.54,16.725,16.2,16.32,106100.0],["2020-06-18",16.0,16.23,15.72,15.73,271900.0],["2020-06-19",16.1,17.65,15.96,17.44,376300.0],["2020-06-22",17.79,18.55,17.25,18.51,391900.0],["2020-06-23",18.45,19.6,18.45,18.81,361000.0],["2020-06-24",18.18,18.72,18.0,18.29,179500.0],["2020-06-25",18.3,18.8,18.06,18.54,113200.0],["2020-06-26",18.3,18.85,17.94,18.1,129100.0],["2020-06-29",18.1,18.277,17.72,17.94,102300.0],["2020-06-30",17.69,18.18,17.56,17.8,115500.0],["2020-07-01",17.59,18.37,17.575,18.06,126500.0],["2020-07-02",18.88,18.99,18.42,18.65,136300.0],["2020-07-06",18.85,19.27,18.66,19.05,165400.0],["2020-07-07",16.15,16.42,15.74,16.32,433600.0],["2020-07-08",17.25,17.934,16.911,17.65,222300.0],["2020-07-09",17.62,17.72,16.87,17.39,190400.0],["2020-07-10",17.53,17.58,16.81,16.92,110200.0],["2020-07-13",17.11,17.41,16.45,16.52,157100.0],["2020-07-14",16.4,16.65,16.25,16.55,193300.0],["2020-07-15",17.35,17.91,16.86,17.77,252800.0],["2020-07-16",17.3,17.39,16.78,16.81,173400.0],["2020-07-17",17.31,17.44,17.01,17.07,141000.0],["2020-07-20",18.0,18.23,17.59,17.93,201000.0],["2020-07-21",18.01,18.02,17.02,17.18,186500.0],["2020-07-22",17.47,17.53,16.825,17.19,120600.0],["2020-07-23",17.09,17.29,16.57,16.75,71500.0],["2020-07-24",16.75,16.76,15.9,16.42,199100.0],["2020-07-27",16.56,17.23,16.32,17.19,149100.0],["2020-07-28",17.43,17.5,16.56,16.57,114400.0],["2020-07-29",16.52,16.52,15.9,16.18,92600.0],["2020-07-30",15.79,16.14,15.7,16.11,92600.0],["2020-07-31",16.12,16.15,15.57,15.7,95800.0],["2020-08-03",16.01,18.0,15.81,17.49,295400.0],["2020-08-04",17.25,17.53,16.91,17.26,134900.0],["2020-08-05",17.14,17.78,17.07,17.78,110800.0],["2020-08-06",17.925,17.95,16.84,16.91,135700.0],["2020-08-07",17.2,17.75,16.98,17.49,86800.0],["2020-08-10",17.5,17.75,17.02,17.5,70200.0],["2020-08-11",18.0,18.09,17.18,17.22,138200.0],["2020-08-12",17.33,17.33,16.64,16.8,104600.0],["2020-08-13",17.04,17.27,16.789,16.99,92100.0],["2020-08-14",16.99,17.18,16.74,17.12,54600.0],["2020-08-17",17.29,17.7,17.17,17.22,174400.0],["2020-08-18",17.8,18.0,17.55,17.96,112100.0],["2020-08-19",19.36,19.66,18.41,19.1,428900.0],["2020-08-20",18.5,18.73,18.055,18.52,166000.0],["2020-08-21",18.08,18.54,17.9,18.29,130300.0],["2020-08-24",18.72,18.82,18.1,18.34,110300.0],["2020-08-25",18.25,18.53,18.05,18.36,103800.0],["2020-08-26",18.5,18.69,18.13,18.46,106300.0],["2020-08-27",18.7,18.7,17.72,17.93,98400.0],["2020-08-28",18.26,18.33,17.8,18.16,150000.0],["2020-08-31",18.038,18.61,17.92,18.45,158800.0],["2020-09-01",18.53,18.63,18.15,18.44,65900.0],["2020-09-02",18.0,18.45,17.91,18.4,122400.0],["2020-09-03",18.16,18.25,16.83,17.0,187200.0],["2020-09-04",16.93,17.05,15.856,16.3,226400.0],["2020-09-08",16.11,16.51,15.96,15.96,142400.0],["2020-09-09",16.27,16.9,16.27,16.75,103700.0],["2020-09-10",16.9,17.66,16.9,17.16,174700.0],["2020-09-11",17.14,17.62,17.14,17.45,119500.0],["2020-09-14",17.72,19.13,17.72,19.11,233500.0],["2020-09-15",19.11,20.2,19.11,20.18,200700.0],["2020-09-16",20.1,20.5,20.0,20.27,218000.0],["2020-09-17",20.25,20.48,20.02,20.35,112000.0],["2020-09-18",20.29,20.99,20.24,20.84,155900.0],["2020-09-21",20.2,20.27,19.29,19.42,98800.0],["2020-09-22",19.46,19.46,18.42,19.1,326600.0],["2020-09-23",19.41,19.43,18.67,18.79,162700.0],["2020-09-24",18.43,18.43,17.21,17.35,190500.0],["2020-09-25",17.52,17.86,17.26,17.85,94200.0],["2020-09-28",18.56,18.8,17.88,18.5,126200.0],["2020-09-29",18.5,18.66,18.045,18.56,126800.0],["2020-09-30",18.39,19.07,18.23,18.5,141800.0],["2020-10-01",18.85,18.93,18.268,18.43,126400.0],["2020-10-02",18.29,18.42,17.0,17.27,212000.0],["2020-10-05",17.19,18.14,16.95,18.06,167000.0],["2020-10-06",18.24,18.79,18.05,18.11,146900.0],["2020-10-07",18.11,18.632,18.04,18.43,140600.0],["2020-10-08",18.77,19.48,18.77,19.38,221600.0],["2020-10-09",19.41,20.38,19.41,20.06,180400.0],["2020-10-12",20.15,20.43,19.81,20.24,142100.0],["2020-10-13",19.58,21.42,19.36,20.88,185800.0],["2020-10-14",21.91,22.58,21.5,21.92,241700.0],["2020-10-15",20.28,20.38,19.01,19.32,285100.0],["2020-10-16",18.76,19.98,18.06,19.68,306200.0],["2020-10-19",19.45,19.89,18.18,18.56,146200.0],["2020-10-20",18.18,18.6,17.76,18.08,298400.0],["2020-10-21",18.16,18.16,17.07,17.08,195700.0],["2020-10-22",17.0,18.19,17.0,17.85,172600.0],["2020-10-23",17.68,19.79,17.575,19.41,326800.0],["2020-10-26",18.79,19.01,17.29,17.78,155700.0],["2020-10-27",17.48,17.97,17.26,17.44,99200.0],["2020-10-28",16.72,16.96,16.45,16.67,180200.0],["2020-10-29",16.52,16.76,16.26,16.36,166100.0],["2020-10-30",16.37,16.46,15.62,15.91,159800.0],["2020-11-02",16.78,16.81,15.25,15.87,331600.0],["2020-11-03",16.53,16.68,15.8,15.89,187600.0],["2020-11-04",16.45,16.94,16.06,16.5,204700.0],["2020-11-05",17.38,18.13,16.97,18.13,336900.0],["2020-11-06",17.06,17.75,16.76,17.06,183100.0],["2020-11-09",17.2,18.32,17.01,17.9,202800.0],["2020-11-10",17.62,18.195,16.93,16.98,132100.0],["2020-11-11",17.51,17.9,17.12,17.61,133300.0],["2020-11-12",17.65,18.07,17.31,17.99,108500.0],["2020-11-13",18.3,19.25,18.24,19.12,166900.0],["2020-11-16",19.27,20.08,19.125,20.06,208100.0],["2020-11-17",19.44,20.12,19.16,19.7,122100.0],["2020-11-18",20.29,21.22,20.17,21.02,198600.0],["2020-11-19",20.73,22.19,20.71,22.1,214900.0],["2020-11-20",21.76,21.76,20.55,21.15,141100.0],["2020-11-23",21.68,22.46,21.257,22.11,128200.0],["2020-11-24",21.83,23.25,21.71,22.56,135200.0],["2020-11-25",22.12,22.45,21.8,22.42,103800.0],["2020-11-27",23.18,24.23,22.91,24.21,111100.0],["2020-11-30",24.5,25.37,23.78,25.37,145500.0],["2020-12-01",25.8,27.96,25.781,26.84,354200.0],["2020-12-02",25.36,26.66,25.02,26.58,173100.0],["2020-12-03",27.7,29.527,27.41,29.2,391300.0],["2020-12-04",27.59,29.85,27.59,29.44,355500.0],["2020-12-07",29.23,30.7,28.2,30.19,438700.0],["2020-12-08",29.67,30.52,29.67,29.98,400000.0],["2020-12-09",29.13,30.26,27.04,27.74,384300.0],["2020-12-10",26.67,30.55,26.19,30.22,431000.0],["2020-12-11",29.72,31.64,29.43,29.51,802800.0],["2020-12-14",29.62,32.3,29.62,31.21,573700.0],["2020-12-15",28.59,29.29,25.77,25.86,1165400.0],["2020-12-16",29.11,30.29,28.19,28.19,1013100.0],["2020-12-17",28.04,28.58,27.0,27.3,325700.0],["2020-12-18",27.61,28.22,26.49,26.7,534200.0],["2020-12-21",26.23,29.14,25.8,27.62,715200.0],["2020-12-22",27.63,30.94,27.63,30.04,1034900.0],["2020-12-23",29.96,32.8,29.96,31.64,850800.0],["2020-12-24",32.48,32.694,30.39,30.4,285000.0],["2020-12-28",30.85,33.59,30.72,31.17,647400.0],["2020-12-29",31.09,31.543,28.31,28.73,466300.0],["2020-12-30",29.21,31.52,29.21,29.41,403800.0],["2020-12-31",29.45,29.45,26.58,27.06,394600.0],["2021-01-04",28.02,28.555,26.96,27.6,348500.0],["2021-01-05",27.97,28.04,26.46,27.18,276500.0],["2021-01-06",27.05,28.95,27.05,27.13,449100.0],["2021-01-07",27.48,29.56,27.48,28.95,452100.0],["2021-01-08",29.57,31.43,29.5,29.58,673200.0],["2021-01-11",28.65,28.98,27.47,27.54,385300.0],["2021-01-12",27.63,28.13,27.52,27.87,264000.0],["2021-01-13",28.4,31.16,28.24,29.26,426200.0],["2021-01-14",29.47,32.12,29.47,30.94,455500.0],["2021-01-15",30.6,32.6,30.53,30.91,594100.0],["2021-01-19",34.09,34.2,32.71,33.25,555500.0],["2021-01-20",33.28,34.71,33.09,33.09,619300.0],["2021-01-21",33.43,33.449,31.3,31.62,349900.0],["2021-01-22",31.44,32.05,30.825,31.27,249300.0],["2021-01-25",30.75,31.61,30.05,31.3,231700.0],["2021-01-26",31.5,32.249,29.59,30.11,223300.0],["2021-01-27",29.1,29.57,27.31,27.79,368800.0],["2021-01-28",28.86,30.16,28.07,28.25,252100.0],["2021-01-29",28.24,28.62,26.7,27.34,269100.0],["2021-02-01",28.58,28.87,28.04,28.44,314500.0],["2021-02-02",29.44,30.08,28.78,28.89,368200.0],["2021-02-03",29.62,30.0,22.01,22.94,2331300.0],["2021-02-04",24.61,25.88,24.011,25.74,923000.0],["2021-02-05",26.6,26.6,25.8,26.49,362500.0],["2021-02-08",28.0,28.89,27.56,28.05,633500.0],["2021-02-09",27.8,28.31,27.21,27.48,335700.0],["2021-02-10",28.0,28.14,26.14,26.27,259600.0],["2021-02-11",27.56,27.91,26.65,26.88,276400.0],["2021-02-12",27.02,28.1,26.68,27.17,225000.0],["2021-02-16",29.41,29.61,27.33,27.33,438000.0],["2021-02-17",26.37,26.685,24.8,25.51,518600.0],["2021-02-18",24.8,25.14,23.51,24.02,543800.0],["2021-02-19",24.26,25.59,24.19,25.09,246200.0],["2021-02-22",24.08,24.46,22.95,23.26,354400.0],["2021-02-23",22.85,22.85,18.8,21.94,706200.0],["2021-02-24",22.26,23.17,21.71,22.47,279700.0],["2021-02-25",21.99,22.6,20.19,20.64,346100.0],["2021-02-26",21.62,22.12,20.12,21.5,383300.0],["2021-03-01",21.81,23.17,21.81,22.69,226700.0],["2021-03-02",22.53,22.76,22.02,22.16,224700.0],["2021-03-03",21.84,22.08,19.85,20.14,415500.0],["2021-03-04",20.19,20.4,18.5,19.31,621200.0],["2021-03-05",19.29,19.29,17.0,18.19,775300.0],["2021-03-08",19.01,19.6,18.19,18.28,560700.0],["2021-03-09",18.97,21.81,18.83,21.65,1074600.0],["2021-03-10",22.08,22.25,20.11,20.13,444900.0],["2021-03-11",20.33,21.83,20.26,21.32,307300.0],["2021-03-12",20.66,20.66,19.7,19.95,279000.0],["2021-03-15",20.26,22.33,20.1,21.76,483700.0],["2021-03-16",22.895,24.02,21.83,21.96,470400.0],["2021-03-17",21.12,21.78,20.665,21.23,210400.0],["2021-03-18",20.71,21.12,19.75,19.81,205900.0],["2021-03-19",20.02,21.43,20.02,21.43,378100.0],["2021-03-22",21.38,22.2,21.0,21.67,221500.0],["2021-03-23",21.24,21.32,20.03,20.31,194000.0],["2021-03-24",20.33,20.33,18.31,18.5,479500.0],["2021-03-25",18.51,19.83,17.81,19.54,466500.0],["2021-03-26",19.51,19.595,18.17,19.14,191000.0],["2021-03-29",19.05,19.3,18.5,19.1,161600.0],["2021-03-30",18.74,19.462,18.35,18.81,220600.0],["2021-03-31",18.65,20.71,18.51,20.21,369300.0],["2021-04-01",21.17,21.46,19.67,19.74,531300.0],["2021-04-05",20.32,21.19,20.04,20.93,197200.0],["2021-04-06",20.23,20.84,19.66,19.84,184000.0],["2021-04-07",19.91,20.22,19.12,19.44,189400.0],["2021-04-08",19.81,20.32,19.17,20.24,2679800.0],["2021-04-09",19.94,20.14,19.502,19.92,255500.0],["2021-04-12",19.45,19.48,18.5,18.66,160600.0],["2021-04-13",18.93,19.6,18.85,19.43,126600.0],["2021-04-14",19.41,20.39,19.41,19.51,173700.0],["2021-04-15",19.82,19.82,19.11,19.3,119700.0],["2021-04-16",19.63,19.65,18.946,19.4,249600.0],["2021-04-19",19.42,19.87,18.64,18.65,296300.0],["2021-04-20",18.31,18.49,17.7,18.14,258800.0],["2021-04-21",18.2,18.93,18.01,18.93,117600.0],["2021-04-22",18.91,19.77,18.83,19.25,161300.0],["2021-04-23",19.06,19.62,19.01,19.09,107100.0],["2021-04-26",19.31,20.27,19.31,20.05,131600.0],["2021-04-27",20.42,20.42,19.81,20.01,95900.0],["2021-04-28",19.49,19.62,18.85,18.87,199200.0],["2021-04-29",19.42,19.46,18.62,18.92,220200.0],["2021-04-30",19.29,19.68,18.35,18.61,165600.0],["2021-05-03",18.71,18.79,17.97,18.16,115500.0],["2021-05-04",17.91,17.95,16.95,16.99,246300.0],["2021-05-05",17.25,17.61,16.59,16.94,196800.0],["2021-05-06",16.65,16.75,15.36,15.53,518800.0],["2021-05-07",16.08,17.05,15.81,16.3,247900.0],["2021-05-10",16.28,16.28,14.8,15.0,356100.0],["2021-05-11",15.11,16.3,14.84,15.88,345200.0],["2021-05-12",16.029,16.318,15.01,15.28,287200.0],["2021-05-13",15.45,15.72,14.25,14.82,413200.0],["2021-05-14",14.68,15.93,14.68,15.49,217000.0],["2021-05-17",15.46,15.72,15.29,15.55,98800.0],["2021-05-18",15.74,16.635,15.644,16.08,128000.0],["2021-05-19",15.62,15.96,15.32,15.52,140700.0],["2021-05-20",16.29,16.86,16.02,16.21,214100.0],["2021-05-21",16.0,16.67,15.78,15.78,169100.0],["2021-05-24",15.99,16.39,15.7,15.75,100700.0],["2021-05-25",15.88,16.1,15.54,15.72,94600.0],["2021-05-26",15.87,16.39,15.82,16.12,104300.0],["2021-05-27",15.7,15.87,15.04,15.41,217000.0],["2021-05-28",15.49,16.14,15.16,15.67,254300.0],["2021-06-01",15.89,16.53,15.63,16.35,259600.0],["2021-06-02",16.04,16.25,15.09,15.2,380100.0],["2021-06-03",15.05,15.17,14.18,14.36,649100.0],["2021-06-04",14.53,14.85,14.3,14.54,235600.0],["2021-06-07",14.67,15.5,14.34,15.05,193000.0],["2021-06-08",15.38,15.439,14.46,14.83,166600.0],["2021-06-09",14.98,15.61,14.9,15.11,236400.0],["2021-06-10",15.0,15.74,14.91,15.3,324500.0],["2021-06-11",15.41,15.49,15.05,15.18,183400.0],["2021-06-14",15.55,16.13,15.479,15.8,201400.0],["2021-06-15",16.08,16.08,14.97,15.06,188500.0],["2021-06-16",15.272,15.39,14.4,14.71,254300.0],["2021-06-17",14.5,15.3,14.5,15.12,209300.0],["2021-06-18",14.85,15.21,14.81,14.85,399600.0],["2021-06-21",14.8,14.965,14.44,14.51,159500.0],["2021-06-22",14.42,14.65,14.2,14.61,214400.0],["2021-06-23",14.47,14.9,14.47,14.8,130900.0],["2021-06-24",14.83,15.56,14.82,15.49,201200.0],["2021-06-25",15.42,15.71,15.23,15.62,123300.0],["2021-06-28",16.21,16.45,15.79,16.26,314100.0],["2021-06-29",16.06,16.44,15.8,15.85,149000.0],["2021-06-30",15.61,16.31,15.22,15.47,626600.0],["2021-07-01",15.455,16.4,15.36,16.09,314900.0],["2021-07-02",16.01,16.19,15.05,15.16,212200.0],["2021-07-06",15.23,15.35,14.68,14.86,153800.0],["2021-07-07",14.89,14.89,14.14,14.34,156200.0],["2021-07-08",13.95,14.51,13.55,14.44,175700.0],["2021-07-09",15.14,15.79,14.9,15.78,343100.0],["2021-07-12",15.65,15.84,15.12,15.58,202400.0],["2021-07-13",15.39,15.42,14.7,14.74,168000.0],["2021-07-14",14.97,14.97,13.83,13.94,283000.0],["2021-07-15",13.7,13.85,13.13,13.68,255800.0],["2021-07-16",13.82,14.37,13.47,14.15,140600.0],["2021-07-19",13.75,13.96,13.52,13.73,134400.0],["2021-07-20",13.59,14.0,13.34,14.0,202400.0],["2021-07-21",14.21,14.41,13.94,14.38,146200.0],["2021-07-22",14.41,14.49,13.82,13.85,76600.0],["2021-07-23",14.3,14.3,13.61,13.75,116000.0],["2021-07-26",13.86,13.87,12.81,13.17,276300.0],["2021-07-27",13.09,13.14,12.62,12.99,147400.0],["2021-07-28",13.33,13.88,13.25,13.7,119600.0],["2021-07-29",13.81,13.95,13.26,13.28,103000.0],["2021-07-30",13.36,13.65,12.55,12.95,184000.0],["2021-08-02",13.54,13.92,13.33,13.64,131600.0],["2021-08-03",13.82,13.97,13.28,13.62,98900.0],["2021-08-04",13.72,14.02,13.07,13.33,231100.0],["2021-08-05",13.36,13.99,13.35,13.71,158700.0],["2021-08-06",14.35,14.45,13.8,14.28,196800.0],["2021-08-09",14.62,15.1,14.4,14.79,240200.0],["2021-08-10",14.34,14.5,13.77,14.04,150100.0],["2021-08-11",13.97,13.97,12.58,12.95,597800.0],["2021-08-12",12.76,13.0,12.63,12.92,162500.0],["2021-08-13",12.83,12.89,12.52,12.52,101600.0],["2021-08-16",12.52,12.7,12.04,12.59,240400.0],["2021-08-17",12.34,12.54,11.93,12.33,216800.0],["2021-08-18",12.52,12.95,12.415,12.61,111200.0],["2021-08-19",12.47,12.6,11.88,11.94,175500.0],["2021-08-20",11.99,12.82,11.94,12.47,168000.0],["2021-08-23",12.76,13.72,12.7,13.48,222500.0],["2021-08-24",13.48,13.6,13.118,13.27,76900.0],["2021-08-25",13.4,13.9,13.16,13.55,97800.0],["2021-08-26",13.48,13.87,13.36,13.38,71100.0],["2021-08-27",13.81,14.4,13.721,14.27,134900.0],["2021-08-30",14.26,14.373,13.86,13.95,90000.0],["2021-08-31",14.77,14.806,14.32,14.38,146100.0],["2021-09-01",14.88,15.21,14.762,14.92,141500.0],["2021-09-02",15.28,15.5,15.07,15.33,135800.0],["2021-09-03",15.24,15.47,15.025,15.24,111500.0],["2021-09-07",15.36,15.4,14.7,14.99,110500.0],["2021-09-08",14.84,14.9,14.21,14.32,82400.0],["2021-09-09",14.63,15.24,14.61,14.87,89900.0],["2021-09-10",14.76,14.86,14.23,14.26,67000.0],["2021-09-13",14.4,14.57,13.87,14.3,113200.0],["2021-09-14",14.06,14.24,13.6,13.86,74600.0],["2021-09-15",13.8,14.04,13.6,14.0,50800.0],["2021-09-16",13.83,13.88,13.511,13.55,50400.0],["2021-09-17",13.68,14.49,13.65,14.43,171600.0],["2021-09-20",13.87,14.01,13.29,13.5,145000.0],["2021-09-21",13.59,14.1,13.51,13.6,101700.0],["2021-09-22",13.74,14.17,13.69,13.77,111600.0],["2021-09-23",13.85,13.93,13.55,13.81,95300.0],["2021-09-24",13.7,13.93,13.22,13.41,90100.0],["2021-09-27",13.57,13.74,13.24,13.51,98200.0],["2021-09-28",13.63,13.63,12.96,12.96,109800.0],["2021-09-29",13.07,13.24,12.37,12.63,152500.0],["2021-09-30",12.65,13.12,12.6,12.61,141800.0],["2021-10-01",12.62,12.7,12.25,12.69,121600.0],["2021-10-04",12.49,12.55,12.07,12.17,232200.0],["2021-10-05",12.49,12.89,12.2,12.48,104400.0],["2021-10-06",12.23,12.43,11.83,11.97,160200.0],["2021-10-07",12.0,12.159,11.84,12.02,359700.0],["2021-10-08",10.107,10.107,8.72,9.11,2182100.0],["2021-10-11",8.95,9.21,8.95,9.03,334100.0],["2021-10-12",9.15,9.349,9.1,9.15,266700.0],["2021-10-13",9.77,9.89,9.33,9.62,468500.0],["2021-10-14",9.88,10.84,9.78,10.7,585600.0],["2021-10-15",10.54,10.87,10.45,10.83,241000.0],["2021-10-18",10.69,11.06,10.41,10.5,166400.0],["2021-10-19",10.61,11.25,10.54,10.82,264400.0],["2021-10-20",10.92,11.0,10.75,10.94,95500.0],["2021-10-21",11.03,11.46,11.03,11.23,144700.0],["2021-10-22",11.13,11.13,10.65,10.77,89200.0],["2021-10-25",10.68,11.085,10.6,10.86,137900.0],["2021-10-26",10.97,11.22,10.74,10.78,92500.0],["2021-10-27",10.71,10.83,10.47,10.62,90900.0],["2021-10-28",10.53,11.06,10.51,10.98,96500.0],["2021-10-29",11.12,11.15,10.715,10.76,62500.0],["2021-11-01",10.63,11.91,10.57,11.78,281000.0],["2021-11-02",12.39,12.8,12.14,12.61,213300.0],["2021-11-03",12.13,13.08,12.03,12.84,216500.0],["2021-11-04",12.56,12.73,12.031,12.28,255000.0],["2021-11-05",11.6,12.49,11.04,12.23,195400.0],["2021-11-08",11.89,12.005,11.33,11.67,394700.0],["2021-11-09",11.42,11.56,11.1,11.21,240900.0],["2021-11-10",11.05,11.22,10.6,10.69,139600.0],["2021-11-11",10.75,10.75,10.26,10.34,182000.0],["2021-11-12",10.7,10.7,10.17,10.56,159400.0],["2021-11-15",10.56,10.56,9.92,9.98,124500.0],["2021-11-16",9.88,9.98,9.72,9.76,129900.0],["2021-11-17",9.69,9.81,9.16,9.44,214900.0],["2021-11-18",9.45,9.47,8.96,9.1,177400.0],["2021-11-19",9.08,9.1,8.8,8.91,204300.0],["2021-11-22",8.82,8.82,8.35,8.36,359400.0],["2021-11-23",8.48,8.51,8.17,8.34,265000.0],["2021-11-24",8.47,8.81,8.3,8.72,118100.0],["2021-11-26",8.58,8.785,8.53,8.69,81700.0],["2021-11-29",8.89,9.08,8.3,8.37,148500.0],["2021-11-30",8.75,8.99,8.15,8.62,349100.0],["2021-12-01",9.27,9.48,8.76,8.8,230900.0],["2021-12-02",8.55,8.76,8.29,8.61,155700.0],["2021-12-03",8.52,8.67,8.0,8.24,264200.0],["2021-12-06",8.03,8.24,7.8,8.05,170300.0],["2021-12-07",8.47,9.48,8.47,9.22,281200.0],["2021-12-08",9.18,9.57,8.92,9.33,184100.0],["2021-12-09",9.06,9.18,8.61,8.7,137800.0],["2021-12-10",8.6,8.84,8.39,8.49,174100.0],["2021-12-13",8.57,8.67,8.055,8.39,227800.0],["2021-12-14",8.12,8.19,7.8,8.02,243700.0],["2021-12-15",8.13,8.42,7.92,8.41,236700.0],["2021-12-16",8.48,8.65,8.2,8.26,168100.0],["2021-12-17",8.13,9.3,7.99,9.07,550100.0],["2021-12-20",8.9,9.1,8.7,8.77,146500.0],["2021-12-21",8.62,8.74,8.17,8.41,180900.0],["2021-12-22",8.31,8.44,8.27,8.37,87900.0],["2021-12-23",8.18,8.72,8.18,8.55,165100.0],["2021-12-27",8.61,8.61,8.24,8.33,155300.0],["2021-12-28",8.36,8.49,8.12,8.15,155900.0],["2021-12-29",8.11,8.18,7.94,8.01,186300.0],["2021-12-30",8.27,8.64,8.24,8.24,186800.0],["2021-12-31",8.21,8.54,8.02,8.12,134900.0],["2022-01-03",8.47,8.82,8.17,8.77,152100.0],["2022-01-04",8.43,8.67,8.1,8.28,135100.0],["2022-01-05",8.21,8.38,7.8,7.8,204900.0],["2022-01-06",7.54,8.0,7.25,7.92,500800.0],["2022-01-07",7.85,8.22,7.71,7.72,146500.0],["2022-01-10",8.19,8.38,7.64,7.92,234500.0],["2022-01-11",8.47,8.58,7.94,8.01,805500.0],["2022-01-12",8.0,8.09,7.71,7.76,229100.0],["2022-01-13",7.72,7.77,7.31,7.33,230200.0],["2022-01-14",7.22,7.35,7.03,7.29,241900.0],["2022-01-18",7.13,7.24,6.8,6.86,398300.0],["2022-01-19",6.89,7.13,6.7,6.7,230600.0],["2022-01-20",6.78,7.14,6.71,6.73,151400.0],["2022-01-21",6.7,7.035,6.59,6.62,224800.0],["2022-01-24",6.5,6.77,6.0,6.59,423300.0],["2022-01-25",6.5,6.83,6.32,6.57,252200.0],["2022-01-26",6.69,7.02,6.39,6.44,170200.0],["2022-01-27",6.45,6.5,6.09,6.12,153100.0],["2022-01-28",6.03,6.2,5.83,6.0,478200.0],["2022-01-31",6.08,6.44,6.07,6.21,583900.0],["2022-02-01",6.74,6.74,6.03,6.28,829600.0],["2022-02-02",6.38,6.41,5.99,6.03,268900.0],["2022-02-03",5.94,6.06,5.81,5.82,171400.0],["2022-02-04",5.79,5.885,5.58,5.79,251800.0],["2022-02-07",5.82,6.04,5.79,5.81,176400.0],["2022-02-08",5.74,5.79,5.59,5.59,129300.0],["2022-02-09",5.76,6.01,5.74,5.82,266200.0],["2022-02-10",5.63,5.97,5.565,5.64,188700.0],["2022-02-11",5.63,5.75,5.24,5.36,282200.0],["2022-02-14",5.37,5.47,5.26,5.33,156500.0],["2022-02-15",5.69,5.74,5.57,5.6,182200.0],["2022-02-16",5.65,5.7,5.51,5.61,199600.0],["2022-02-17",5.49,5.55,5.26,5.35,149400.0],["2022-02-18",5.26,5.26,4.75,4.76,572100.0],["2022-02-22",4.79,4.88,4.64,4.67,207700.0],["2022-02-23",4.6,4.62,4.31,4.32,417800.0],["2022-02-24",4.1,4.355,4.1,4.29,314500.0],["2022-02-25",4.58,4.58,4.323,4.4,442000.0],["2022-02-28",4.57,4.66,4.425,4.53,275600.0],["2022-03-01",4.42,4.51,4.28,4.33,177300.0],["2022-03-02",4.35,4.424,4.11,4.15,185100.0],["2022-03-03",4.11,4.11,3.78,3.79,339600.0],["2022-03-04",3.77,3.96,3.52,3.53,301500.0],["2022-03-07",3.62,3.65,3.43,3.45,914600.0],["2022-03-08",3.74,3.8,3.53,3.67,1733900.0],["2022-03-09",4.07,4.29,3.99,4.14,541800.0],["2022-03-10",4.257,4.257,4.07,4.2,296600.0],["2022-03-11",4.72,4.77,4.34,4.4,330300.0],["2022-03-14",4.27,4.35,4.06,4.09,198800.0],["2022-03-15",4.14,4.31,4.07,4.24,115400.0],["2022-03-16",4.43,4.59,4.307,4.57,334100.0],["2022-03-17",4.54,4.74,4.54,4.66,150000.0],["2022-03-18",4.51,4.71,4.05,4.06,884700.0],["2022-03-21",4.19,4.21,4.0,4.03,336200.0],["2022-03-22",4.04,4.31,4.04,4.25,223900.0],["2022-03-23",4.15,4.41,4.11,4.34,220600.0],["2022-03-24",4.69,4.73,4.51,4.64,173700.0],["2022-03-25",4.56,4.56,4.34,4.39,103200.0],["2022-03-28",4.41,4.468,4.2,4.27,108300.0],["2022-03-29",4.32,4.67,4.32,4.62,132800.0],["2022-03-30",4.59,4.68,4.46,4.5,90500.0],["2022-03-31",4.5,4.65,4.45,4.54,333400.0],["2022-04-01",4.56,4.93,4.51,4.85,364300.0],["2022-04-04",4.81,5.04,4.78,4.93,181500.0],["2022-04-05",4.9,4.94,4.62,4.67,186400.0],["2022-04-06",4.55,4.6,4.4,4.5,110700.0],["2022-04-07",4.53,4.64,4.44,4.58,147800.0],["2022-04-08",4.56,4.57,4.34,4.37,67900.0],["2022-04-11",4.3,4.43,4.25,4.32,97100.0],["2022-04-12",4.26,4.369,4.15,4.19,111600.0],["2022-04-13",4.11,4.34,4.11,4.31,63700.0],["2022-04-14",4.27,4.27,4.12,4.13,82100.0],["2022-04-18",4.11,4.12,4.038,4.12,83800.0],["2022-04-19",4.01,4.12,3.95,4.0,126800.0],["2022-04-20",4.0,4.05,3.95,3.97,75900.0],["2022-04-21",4.13,4.165,3.95,3.98,274000.0],["2022-04-22",3.9,4.01,3.77,3.78,74600.0],["2022-04-25",3.75,3.83,3.69,3.8,86800.0],["2022-04-26",3.73,3.77,3.62,3.7,257400.0],["2022-04-27",3.59,4.16,3.58,3.83,452000.0],["2022-04-28",3.78,3.8,3.59,3.64,191400.0],["2022-04-29",3.6,3.74,3.5,3.5,112500.0],["2022-05-02",3.51,3.72,3.51,3.58,63200.0],["2022-05-03",3.7,3.86,3.68,3.82,80400.0],["2022-05-04",3.6,3.89,3.5,3.81,235800.0],["2022-05-05",3.74,4.03,3.74,3.83,129800.0],["2022-05-06",3.48,3.52,3.35,3.44,389600.0],["2022-05-09",3.2,3.27,3.04,3.05,145600.0],["2022-05-10",3.0,3.13,3.0,3.11,85700.0],["2022-05-11",3.1,3.12,2.85,2.9,190800.0],["2022-05-12",2.87,3.07,2.87,3.05,75400.0],["2022-05-13",2.93,3.25,2.93,3.17,140400.0],["2022-05-16",3.19,3.21,3.1,3.14,56900.0],["2022-05-17",3.46,3.535,3.38,3.48,114900.0],["2022-05-18",3.56,3.568,3.25,3.27,172200.0],["2022-05-19",3.55,3.97,3.54,3.93,229300.0],["2022-05-20",3.89,3.89,3.72,3.78,71900.0],["2022-05-23",3.78,3.8,3.62,3.69,37800.0],["2022-05-24",3.59,3.65,3.43,3.62,162400.0],["2022-05-25",3.51,3.56,3.42,3.47,40500.0],["2022-05-26",3.55,3.8,3.53,3.77,145400.0],["2022-05-27",3.83,4.01,3.74,3.98,90600.0],["2022-05-31",3.98,3.98,3.62,3.62,180600.0],["2022-06-01",3.55,3.55,3.25,3.25,72300.0],["2022-06-02",3.2,3.37,3.171,3.3,71700.0],["2022-06-03",3.22,3.36,3.165,3.28,87800.0],["2022-06-06",3.29,3.3,3.09,3.1,116200.0],["2022-06-07",3.06,3.259,3.06,3.12,123900.0],["2022-06-08",3.11,3.26,3.11,3.15,159500.0],["2022-06-09",3.1,3.15,3.06,3.08,75300.0],["2022-06-10",2.94,2.94,2.78,2.83,173000.0],["2022-06-13",2.55,2.597,2.4,2.44,171900.0],["2022-06-14",2.43,2.475,2.35,2.41,85200.0],["2022-06-15",2.4,2.55,2.34,2.5,127100.0],["2022-06-16",2.39,2.45,2.3,2.39,161900.0],["2022-06-17",2.38,2.74,2.38,2.69,387300.0],["2022-06-21",2.88,3.095,2.86,2.96,246900.0],["2022-06-22",2.65,3.2,2.64,3.0,252600.0],["2022-06-23",2.95,3.19,2.93,3.19,177300.0],["2022-06-24",3.13,3.18,3.02,3.12,153800.0],["2022-06-27",3.16,3.26,3.11,3.21,72800.0],["2022-06-28",3.07,3.14,2.838,2.91,174800.0],["2022-06-29",2.8,2.9,2.75,2.87,34500.0],["2022-06-30",2.82,3.0,2.73,2.83,97700.0],["2022-07-01",2.83,2.87,2.66,2.69,182100.0],["2022-07-05",2.48,2.96,2.48,2.76,196400.0],["2022-07-06",2.68,2.89,2.65,2.75,43900.0],["2022-07-07",2.76,2.77,2.67,2.74,187600.0],["2022-07-08",2.69,2.83,2.66,2.8,151100.0],["2022-07-11",2.78,2.78,2.57,2.6,403600.0],["2022-07-12",2.5,2.5,2.37,2.42,160100.0],["2022-07-13",2.38,2.6,2.38,2.57,85100.0],["2022-07-14",2.38,2.506,2.35,2.47,45300.0],["2022-07-15",2.41,2.49,2.365,2.46,110300.0],["2022-07-18",2.47,2.71,2.47,2.61,171800.0],["2022-07-19",2.62,2.78,2.619,2.7,83200.0],["2022-07-20",2.68,2.97,2.68,2.84,140500.0],["2022-07-21",2.74,2.86,2.693,2.73,60900.0],["2022-07-22",2.73,2.815,2.62,2.69,50400.0],["2022-07-25",2.71,2.72,2.62,2.66,24200.0],["2022-07-26",2.6,2.735,2.574,2.6,88900.0],["2022-07-27",2.697,2.79,2.66,2.79,47500.0],["2022-07-28",2.75,2.755,2.589,2.67,46900.0],["2022-07-29",2.75,2.75,2.54,2.62,86800.0],["2022-08-01",2.75,3.28,2.74,3.0,354500.0],["2022-08-02",2.94,3.08,2.9,3.08,274400.0],["2022-08-03",3.11,3.395,3.11,3.32,205200.0],["2022-08-04",3.15,3.385,3.02,3.12,151300.0],["2022-08-05",3.2,3.53,3.2,3.46,321500.0],["2022-08-08",3.7,3.7,3.54,3.65,239600.0],["2022-08-09",3.42,3.48,3.3,3.34,139900.0],["2022-08-10",3.45,3.7,3.42,3.7,103000.0],["2022-08-11",3.89,3.9,3.71,3.77,116500.0],["2022-08-12",3.61,3.88,3.58,3.81,118600.0],["2022-08-15",4.04,4.09,3.926,4.08,226900.0],["2022-08-16",4.1,4.1,3.9,3.98,120700.0],["2022-08-17",3.9,3.9,3.68,3.68,87200.0],["2022-08-18",3.61,3.7,3.55,3.57,80300.0],["2022-08-19",3.45,3.48,3.34,3.42,74800.0],["2022-08-22",3.31,3.32,3.14,3.18,83900.0],["2022-08-23",3.19,3.22,3.13,3.18,17800.0],["2022-08-24",3.19,3.44,3.18,3.41,76700.0],["2022-08-25",3.34,3.42,3.25,3.36,74500.0],["2022-08-26",3.29,3.33,3.1,3.11,58400.0],["2022-08-29",3.1,3.37,3.08,3.3,112900.0],["2022-08-30",3.31,3.34,3.15,3.15,53400.0],["2022-08-31",3.24,3.403,3.1,3.31,85000.0],["2022-09-01",3.23,3.23,3.055,3.11,53900.0],["2022-09-02",3.26,3.49,3.18,3.39,85200.0],["2022-09-06",3.28,3.28,3.1,3.12,76900.0],["2022-09-07",3.1,3.29,3.1,3.28,26900.0],["2022-09-08",3.14,3.45,3.11,3.43,73400.0],["2022-09-09",3.45,3.48,3.34,3.36,34900.0],["2022-09-12",3.43,3.48,3.35,3.41,66100.0],["2022-09-13",3.34,3.4,3.273,3.29,58900.0],["2022-09-14",3.28,3.31,3.26,3.3,69900.0],["2022-09-15",3.28,3.35,3.157,3.19,112100.0],["2022-09-16",3.2,3.23,3.05,3.18,69700.0],["2022-09-19",3.09,3.17,3.0,3.09,47700.0],["2022-09-20",3.0,3.02,2.87,2.95,41900.0],["2022-09-21",2.9,2.9,2.73,2.77,68700.0],["2022-09-22",2.73,2.75,2.63,2.68,77300.0],["2022-09-23",2.46,2.48,2.34,2.44,177300.0],["2022-09-26",2.39,2.45,2.305,2.37,87600.0],["2022-09-27",2.39,2.46,2.305,2.38,104800.0],["2022-09-28",2.36,2.5,2.32,2.43,314100.0],["2022-09-29",2.36,2.36,2.25,2.3,94000.0],["2022-09-30",2.29,2.38,2.27,2.29,53000.0],["2022-10-03",2.26,2.35,2.15,2.32,68400.0],["2022-10-04",2.38,2.45,2.38,2.41,110500.0],["2022-10-05",2.32,2.49,2.235,2.38,71700.0],["2022-10-06",2.39,2.49,2.346,2.39,50300.0],["2022-10-07",2.65,2.7,2.45,2.48,160900.0],["2022-10-10",2.46,2.46,2.26,2.35,110300.0],["2022-10-11",2.3,2.45,2.23,2.32,158900.0],["2022-10-12",2.33,2.41,2.28,2.4,78900.0],["2022-10-13",2.34,2.51,2.338,2.47,62900.0],["2022-10-14",2.51,2.53,2.427,2.46,18500.0],["2022-10-17",2.63,2.63,2.42,2.48,154000.0],["2022-10-18",2.49,2.5,2.37,2.39,77600.0],["2022-10-19",2.41,2.43,2.29,2.31,72600.0],["2022-10-20",2.302,2.403,2.26,2.29,38900.0],["2022-10-21",2.28,2.4,2.28,2.35,49300.0],["2022-10-24",2.38,2.44,2.28,2.31,68100.0],["2022-10-25",2.29,2.42,2.27,2.37,159700.0],["2022-10-26",2.4,2.625,2.4,2.6,76200.0],["2022-10-27",2.55,2.61,2.37,2.54,40500.0],["2022-10-28",2.49,2.653,2.465,2.56,49900.0],["2022-10-31",2.49,2.55,2.47,2.485,43000.0],["2022-11-01",2.55,2.59,2.46,2.55,37600.0],["2022-11-02",2.53,2.63,2.53,2.53,73800.0],["2022-11-03",2.43,2.49,2.41,2.44,46400.0],["2022-11-04",2.46,2.46,2.33,2.34,72800.0],["2022-11-07",2.33,2.363,2.22,2.23,28900.0],["2022-11-08",2.28,2.36,2.22,2.29,67000.0],["2022-11-09",2.24,2.27,2.0,2.07,75700.0],["2022-11-10",2.18,2.33,2.15,2.33,104700.0],["2022-11-11",2.32,2.51,2.32,2.35,318600.0],["2022-11-14",2.45,2.45,2.26,2.3,129600.0],["2022-11-15",2.36,2.36,2.21,2.25,73100.0],["2022-11-16",2.22,2.24,2.17,2.19,24900.0],["2022-11-17",2.13,2.17,2.1,2.15,67100.0],["2022-11-18",2.24,2.25,2.18,2.24,67800.0],["2022-11-21",2.16,2.25,2.13,2.15,44800.0],["2022-11-22",2.1,2.19,2.09,2.17,46200.0],["2022-11-23",2.28,2.51,2.28,2.5,155000.0],["2022-11-25",2.42,2.42,2.33,2.35,47500.0],["2022-11-28",2.41,2.43,2.22,2.22,86700.0],["2022-11-29",2.22,2.26,2.17,2.17,101300.0],["2022-11-30",2.215,2.25,2.15,2.2,73400.0],["2022-12-01",2.24,2.24,2.145,2.18,94900.0],["2022-12-02",2.16,2.22,2.15,2.18,78300.0],["2022-12-05",2.19,2.27,2.18,2.23,91600.0],["2022-12-06",2.25,2.29,2.21,2.21,28600.0],["2022-12-07",2.196,2.21,2.13,2.15,79300.0],["2022-12-08",2.16,2.27,2.16,2.24,44500.0],["2022-12-09",2.25,2.25,2.21,2.21,33400.0],["2022-12-12",2.24,2.35,2.23,2.23,94200.0],["2022-12-13",2.36,2.5,2.29,2.34,156200.0],["2022-12-14",2.16,2.24,2.13,2.2,156800.0],["2022-12-15",2.15,2.25,2.15,2.25,58400.0],["2022-12-16",2.12,2.25,2.02,2.03,718800.0],["2022-12-19",2.01,2.05,1.85,1.9,94100.0],["2022-12-20",1.91,1.995,1.91,1.96,43000.0],["2022-12-21",1.89,2.05,1.89,2.02,123100.0],["2022-12-22",2.0,2.06,1.93,1.97,119600.0],["2022-12-23",2.13,2.13,1.89,1.99,57000.0],["2022-12-27",1.98,2.04,1.83,1.88,115900.0],["2022-12-28",1.85,1.93,1.83,1.85,125100.0],["2022-12-29",1.94,2.08,1.85,1.95,265200.0],["2022-12-30",1.9,2.11,1.851,2.1,166700.0],["2023-01-03",2.27,2.33,2.22,2.27,111000.0],["2023-01-04",2.29,2.41,2.29,2.38,87900.0],["2023-01-05",2.4,2.6,2.36,2.56,130600.0],["2023-01-06",2.59,2.97,2.59,2.83,194100.0],["2023-01-09",3.16,3.41,3.04,3.36,266300.0],["2023-01-10",3.76,4.01,3.26,3.53,517400.0],["2023-01-11",3.62,3.95,3.312,3.56,251200.0],["2023-01-12",3.75,3.885,3.61,3.72,161200.0],["2023-01-13",3.89,3.89,3.74,3.84,68300.0],["2023-01-17",4.0,4.04,3.19,3.38,340400.0],["2023-01-18",3.49,3.54,3.31,3.325,96800.0],["2023-01-19",3.28,3.31,2.97,3.05,119700.0],["2023-01-20",3.05,3.255,3.01,3.06,69800.0],["2023-01-23",3.39,3.44,3.3,3.38,133200.0],["2023-01-24",3.27,3.359,3.25,3.34,52200.0],["2023-01-25",3.19,3.39,3.02,3.23,50000.0],["2023-01-26",3.17,3.197,3.06,3.14,22200.0],["2023-01-27",3.08,3.14,3.028,3.1,97400.0],["2023-01-30",3.09,3.09,2.92,3.01,20300.0],["2023-01-31",2.96,3.14,2.9,3.05,72100.0],["2023-02-01",2.96,3.15,2.96,3.1,17900.0],["2023-02-02",3.26,3.3,3.065,3.26,45300.0],["2023-02-03",2.26,2.54,2.25,2.51,1855100.0],["2023-02-06",2.54,2.64,2.5,2.5,356300.0],["2023-02-07",2.5,2.56,2.35,2.38,449800.0],["2023-02-08",2.35,2.39,2.25,2.25,266600.0],["2023-02-09",2.335,2.375,2.2,2.21,181200.0],["2023-02-10",2.38,2.425,2.28,2.33,81400.0],["2023-02-13",2.36,2.405,2.246,2.35,58000.0],["2023-02-14",2.36,2.5,2.31,2.36,59400.0],["2023-02-15",2.32,2.41,2.32,2.4,19000.0],["2023-02-16",2.38,2.53,2.375,2.38,162600.0],["2023-02-17",2.444,2.444,2.2,2.25,129100.0],["2023-02-21",2.35,2.36,2.26,2.3,32400.0],["2023-02-22",2.3,2.358,2.22,2.265,48600.0],["2023-02-23",2.31,2.33,2.21,2.27,22300.0],["2023-02-24",2.29,2.29,2.2,2.245,20500.0],["2023-02-27",2.25,2.289,2.18,2.18,58000.0],["2023-02-28",2.3,2.3,2.14,2.21,68100.0],["2023-03-01",2.23,2.25,2.15,2.2,24800.0],["2023-03-02",2.22,2.27,2.13,2.135,143100.0],["2023-03-03",2.15,2.225,2.13,2.13,58300.0],["2023-03-06",2.18,2.229,2.13,2.16,47300.0],["2023-03-07",2.18,2.2,2.13,2.16,16500.0],["2023-03-08",2.11,2.16,2.1,2.16,25100.0],["2023-03-09",2.1,2.12,2.05,2.075,35700.0],["2023-03-10",2.07,2.08,1.85,1.99,147300.0],["2023-03-13",1.96,1.99,1.92,1.96,88100.0],["2023-03-14",2.07,2.07,1.927,1.98,82000.0],["2023-03-15",1.91,1.95,1.8,1.83,108200.0],["2023-03-16",1.83,1.88,1.83,1.86,84300.0],["2023-03-17",1.8,1.89,1.8,1.88,74500.0],["2023-03-20",1.84,1.92,1.77,1.895,121000.0],["2023-03-21",1.9,2.02,1.9,2.0,62500.0],["2023-03-22",1.99,2.002,1.95,1.96,11900.0],["2023-03-23",2.07,2.11,1.96,2.04,23300.0],["2023-03-24",2.02,2.09,1.98,2.04,50300.0],["2023-03-27",2.03,2.08,1.97,1.99,112700.0],["2023-03-28",2.04,2.06,2.02,2.035,6700.0],["2023-03-29",2.07,2.09,1.85,1.91,435600.0],["2023-03-30",2.01,2.05,1.957,2.02,203500.0],["2023-03-31",1.98,2.03,1.9,1.93,91800.0],["2023-04-03",1.96,2.02,1.96,2.01,32600.0],["2023-04-04",2.0,2.02,1.93,1.97,23300.0],["2023-04-05",1.92,1.99,1.91,1.98,18100.0],["2023-04-06",1.99,1.99,1.89,1.97,44700.0],["2023-04-10",1.99,1.99,1.912,1.96,14600.0],["2023-04-11",1.96,2.0,1.94,1.98,32100.0],["2023-04-12",1.99,2.05,1.99,2.05,50300.0],["2023-04-13",2.04,2.17,2.04,2.12,177700.0],["2023-04-14",2.08,2.14,2.04,2.04,46400.0],["2023-04-17",2.04,2.07,2.0,2.04,70400.0],["2023-04-18",2.04,2.042,1.97,2.01,134000.0],["2023-04-19",1.99,2.03,1.93,2.03,43900.0],["2023-04-20",1.965,1.99,1.92,1.92,45700.0],["2023-04-21",1.99,1.99,1.88,1.9,113400.0],["2023-04-24",1.89,1.94,1.885,1.93,27200.0],["2023-04-25",1.9,1.94,1.89,1.94,13000.0],["2023-04-26",1.93,1.93,1.9,1.91,9100.0],["2023-04-27",1.93,1.94,1.9,1.94,3400.0],["2023-04-28",1.88,1.92,1.88,1.88,28500.0],["2023-05-01",1.95,1.96,1.909,1.95,11700.0],["2023-05-02",1.91,1.92,1.8,1.825,33800.0],["2023-05-03",1.9,1.935,1.83,1.86,49000.0],["2023-05-04",1.92,1.92,1.86,1.88,53200.0],["2023-05-05",1.89,1.975,1.89,1.9,162900.0],["2023-05-08",1.95,1.95,1.821,1.9,166200.0],["2023-05-09",1.81,1.85,1.78,1.83,56800.0],["2023-05-10",1.84,1.92,1.84,1.92,35800.0],["2023-05-11",1.9,1.9,1.805,1.81,161100.0],["2023-05-12",1.81,1.82,1.68,1.74,207400.0],["2023-05-15",1.75,1.81,1.725,1.76,51500.0],["2023-05-16",1.7,1.82,1.69,1.75,65500.0],["2023-05-17",1.746,1.819,1.746,1.8,52500.0],["2023-05-18",1.766,1.79,1.711,1.769,65000.0],["2023-05-19",1.75,1.77,1.7,1.74,19200.0],["2023-05-22",1.74,1.8,1.7,1.8,31900.0],["2023-05-23",1.79,1.83,1.76,1.79,24100.0],["2023-05-24",1.81,1.81,1.71,1.72,47600.0],["2023-05-25",1.81,1.835,1.75,1.78,34100.0],["2023-05-26",1.81,1.887,1.8,1.83,20900.0],["2023-05-30",1.8,1.9,1.8,1.9,63400.0],["2023-05-31",1.91,1.91,1.852,1.9,61500.0],["2023-06-01",1.94,1.995,1.89,1.97,39900.0],["2023-06-02",1.99,2.0,1.94,1.99,54800.0],["2023-06-05",2.04,2.21,2.0,2.08,101700.0],["2023-06-06",2.05,2.058,1.99,2.04,20200.0],["2023-06-07",1.995,2.0,1.91,1.91,28000.0],["2023-06-08",1.98,2.0,1.935,1.99,24700.0],["2023-06-09",1.97,1.98,1.921,1.935,24100.0],["2023-06-12",1.99,2.04,1.96,2.02,33600.0],["2023-06-13",2.03,2.03,1.97,2.0,51100.0],["2023-06-14",2.0,2.02,1.98,1.99,18200.0],["2023-06-15",2.01,2.04,2.0,2.04,38000.0],["2023-06-16",2.05,2.1,1.95,2.1,59600.0],["2023-06-20",2.0,2.0,1.96,1.979,9900.0],["2023-06-21",1.98,1.98,1.91,1.92,13200.0],["2023-06-22",1.87,1.95,1.845,1.94,31400.0],["2023-06-23",1.82,1.88,1.82,1.83,38700.0],["2023-06-26",1.81,1.82,1.75,1.78,44900.0],["2023-06-27",1.77,1.9,1.75,1.87,35400.0],["2023-06-28",1.91,1.96,1.89,1.9,17000.0],["2023-06-29",1.886,1.9,1.82,1.87,40200.0],["2023-06-30",1.91,1.99,1.883,1.968,20500.0],["2023-07-03",1.93,2.05,1.925,2.03,44100.0],["2023-07-05",2.05,2.05,2.0,2.02,21800.0],["2023-07-06",1.94,2.01,1.85,1.943,29400.0],["2023-07-07",1.99,2.05,1.975,2.011,9500.0],["2023-07-10",2.05,2.138,2.02,2.12,39200.0],["2023-07-11",2.11,2.2,2.08,2.16,41300.0],["2023-07-12",2.2,2.35,2.16,2.29,63700.0],["2023-07-13",2.32,2.39,2.28,2.36,46800.0],["2023-07-14",2.37,2.37,2.194,2.24,31500.0],["2023-07-17",2.28,2.28,2.143,2.219,31200.0],["2023-07-18",2.27,2.28,2.12,2.25,49200.0],["2023-07-19",2.25,2.308,2.18,2.27,40400.0],["2023-07-20",2.35,2.65,2.341,2.55,229200.0],["2023-07-21",2.53,2.98,2.53,2.86,341700.0],["2023-07-24",2.85,2.85,2.28,2.4,183000.0],["2023-07-25",2.35,2.48,2.32,2.38,65100.0],["2023-07-26",2.43,2.49,2.3,2.3,73900.0],["2023-07-27",2.31,2.36,2.17,2.21,29300.0],["2023-07-28",2.17,2.21,2.001,2.16,144000.0],["2023-07-31",2.15,2.24,2.04,2.14,62100.0],["2023-08-01",2.12,2.12,2.0,2.01,41100.0],["2023-08-02",2.0,2.0,1.905,1.92,48600.0],["2023-08-03",1.952,1.96,1.76,1.95,137400.0],["2023-08-04",1.96,1.96,1.85,1.85,75900.0],["2023-08-07",1.89,1.89,1.8,1.85,21000.0],["2023-08-08",1.84,1.883,1.82,1.85,80000.0],["2023-08-09",1.857,1.86,1.82,1.83,14200.0],["2023-08-10",1.88,1.91,1.85,1.88,26100.0],["2023-08-11",1.87,1.95,1.87,1.94,28400.0],["2023-08-14",1.87,1.94,1.825,1.93,37700.0],["2023-08-15",1.95,2.01,1.95,1.97,44300.0],["2023-08-16",1.95,1.97,1.832,1.88,21400.0],["2023-08-17",1.88,1.9,1.85,1.87,11000.0],["2023-08-18",1.85,1.874,1.84,1.85,20600.0],["2023-08-21",1.91,1.95,1.85,1.85,44000.0],["2023-08-22",1.87,1.95,1.84,1.84,48200.0],["2023-08-23",1.91,1.99,1.895,1.948,8100.0],["2023-08-24",1.9,1.9,1.84,1.89,12700.0],["2023-08-25",1.87,1.9,1.83,1.9,34200.0],["2023-08-28",1.88,1.94,1.837,1.9,33200.0],["2023-08-29",1.86,1.93,1.86,1.915,9100.0],["2023-08-30",1.95,2.15,1.95,2.11,71200.0],["2023-08-31",2.11,2.11,1.98,2.07,20800.0],["2023-09-01",2.04,2.04,1.98,2.01,16800.0],["2023-09-05",1.97,1.97,1.83,1.83,61100.0],["2023-09-06",1.84,1.841,1.8,1.8,31100.0],["2023-09-07",1.8,1.83,1.8,1.8,5700.0],["2023-09-08",1.815,1.82,1.74,1.75,56400.0],["2023-09-11",1.78,1.78,1.74,1.74,10600.0],["2023-09-12",1.75,1.9,1.75,1.76,79100.0],["2023-09-13",1.77,1.8,1.76,1.76,3800.0],["2023-09-14",1.77,1.78,1.71,1.71,41100.0],["2023-09-15",1.75,1.75,1.632,1.72,80200.0],["2023-09-18",1.71,1.74,1.585,1.63,63700.0],["2023-09-19",1.7,1.72,1.64,1.64,60700.0],["2023-09-20",1.671,1.72,1.63,1.63,29600.0],["2023-09-21",1.65,1.67,1.6,1.67,10900.0],["2023-09-22",1.65,1.75,1.65,1.72,62500.0],["2023-09-25",1.69,1.69,1.6,1.6,33900.0],["2023-09-26",1.6,1.62,1.58,1.62,23700.0],["2023-09-27",1.6,1.62,1.58,1.6,18900.0],["2023-09-28",1.58,1.615,1.58,1.58,15200.0],["2023-09-29",1.58,1.59,1.58,1.58,7400.0],["2023-10-02",1.58,1.58,1.5,1.5,37800.0],["2023-10-03",1.5,1.63,1.47,1.54,428100.0],["2023-10-04",1.54,1.55,1.374,1.42,276600.0],["2023-10-05",1.43,1.43,1.38,1.395,97100.0],["2023-10-06",1.48,1.49,1.44,1.45,38100.0],["2023-10-09",1.44,1.44,1.4,1.43,32600.0],["2023-10-10",1.46,1.47,1.41,1.45,46400.0],["2023-10-11",1.45,1.45,1.4,1.405,32600.0],["2023-10-12",1.41,1.41,1.36,1.39,13400.0],["2023-10-13",1.45,1.45,1.38,1.38,16500.0],["2023-10-16",1.4,1.4,1.34,1.37,67200.0],["2023-10-17",1.33,1.35,1.33,1.35,73100.0],["2023-10-18",1.32,1.33,1.31,1.33,7500.0],["2023-10-19",1.33,1.35,1.3,1.32,7800.0],["2023-10-20",1.3,1.3,1.21,1.21,58100.0],["2023-10-23",1.21,1.21,1.17,1.2,39900.0],["2023-10-24",1.12,1.21,0.985,1.05,240300.0],["2023-10-25",1.02,1.04,0.99,1.0,124600.0],["2023-10-26",1.0,1.03,0.963,1.005,45300.0],["2023-10-27",1.03,1.03,0.981,1.008,31100.0],["2023-10-30",1.03,1.05,0.993,1.015,30900.0],["2023-10-31",0.99,1.02,0.964,0.97,92900.0],["2023-11-01",2.71,2.99,2.17,2.64,75595100.0],["2023-11-02",2.96,3.23,2.8,3.01,26430000.0],["2023-11-03",2.83,2.95,2.635,2.86,4329400.0],["2023-11-06",2.81,2.87,2.6,2.76,1226000.0],["2023-11-07",2.78,2.79,2.31,2.39,1628300.0],["2023-11-08",2.52,2.56,2.41,2.5,534000.0],["2023-11-09",2.53,2.53,2.36,2.4,535800.0],["2023-11-10",2.58,2.61,2.47,2.51,402600.0],["2023-11-13",2.55,2.61,2.47,2.52,270200.0],["2023-11-14",2.52,2.6,2.46,2.56,319900.0],["2023-11-15",2.64,2.82,2.56,2.8,2473300.0],["2023-11-16",2.74,2.74,2.5,2.62,525300.0],["2023-11-17",2.68,2.93,2.64,2.93,460700.0],["2023-11-20",2.87,3.16,2.821,3.1,478500.0],["2023-11-21",2.92,2.967,2.83,2.84,247800.0],["2023-11-22",2.83,2.85,2.75,2.82,179100.0],["2023-11-24",2.85,2.99,2.819,2.91,160700.0],["2023-11-27",2.93,2.93,2.83,2.86,148300.0],["2023-11-28",2.92,3.25,2.9,3.19,397200.0],["2023-11-29",3.08,3.19,3.01,3.05,168100.0],["2023-11-30",3.09,3.095,2.97,2.98,120000.0],["2023-12-01",2.9,3.09,2.83,3.04,150000.0],["2023-12-04",3.01,3.02,2.76,2.87,286400.0],["2023-12-05",2.83,2.92,2.8,2.85,104700.0],["2023-12-06",2.9,2.97,2.85,2.88,67800.0],["2023-12-07",2.87,2.89,2.78,2.81,91000.0],["2023-12-08",2.85,2.99,2.81,2.97,113900.0],["2023-12-11",2.96,3.04,2.9,3.0,110300.0],["2023-12-12",3.01,3.01,2.87,2.9,95900.0],["2023-12-13",2.94,2.98,2.83,2.96,72100.0],["2023-12-14",3.05,3.19,3.002,3.06,200700.0],["2023-12-15",3.15,3.2,3.09,3.2,115600.0],["2023-12-18",3.34,3.44,3.2,3.31,259800.0],["2023-12-19",3.28,3.39,3.23,3.35,78100.0],["2023-12-20",3.71,3.774,3.49,3.55,282500.0],["2023-12-21",3.45,3.73,3.33,3.37,160000.0],["2023-12-22",3.43,3.55,3.32,3.49,130700.0],["2023-12-26",3.36,3.55,3.36,3.49,86000.0],["2023-12-27",3.48,3.5,3.37,3.47,76000.0],["2023-12-28",3.43,3.53,3.33,3.39,144600.0],["2023-12-29",3.28,3.28,2.95,3.08,133700.0],["2024-01-02",2.98,3.14,2.98,3.07,61000.0],["2024-01-03",2.97,3.01,2.89,2.94,64700.0],["2024-01-04",2.9,3.1,2.88,3.05,39800.0],["2024-01-05",2.97,3.08,2.955,3.0,69000.0],["2024-01-08",2.88,3.03,2.76,3.01,90700.0],["2024-01-09",2.91,3.0,2.91,2.97,31800.0],["2024-01-10",2.99,2.99,2.84,2.9,77600.0],["2024-01-11",2.87,2.89,2.73,2.83,73000.0],["2024-01-12",2.81,2.94,2.81,2.89,64800.0],["2024-01-16",2.75,2.874,2.71,2.77,43400.0],["2024-01-17",2.66,2.71,2.57,2.62,48700.0],["2024-01-18",2.62,2.72,2.6,2.72,52900.0],["2024-01-19",2.66,2.75,2.58,2.69,32700.0],["2024-01-22",2.73,2.77,2.65,2.74,18000.0],["2024-01-23",2.71,2.89,2.71,2.89,18700.0],["2024-01-24",2.92,2.929,2.8,2.83,38300.0],["2024-01-25",2.75,2.78,2.67,2.76,68900.0],["2024-01-26",2.81,3.0,2.81,2.97,89600.0],["2024-01-29",2.93,3.04,2.83,3.0,46400.0],["2024-01-30",2.95,2.985,2.89,2.95,14900.0],["2024-01-31",2.92,3.05,2.88,2.99,21400.0],["2024-02-01",2.96,2.99,2.75,2.96,33200.0],["2024-02-02",2.9,3.02,2.89,2.95,31500.0],["2024-02-05",2.98,2.98,2.86,2.9,30500.0],["2024-02-06",2.85,3.0,2.85,3.0,10400.0],["2024-02-07",2.98,3.01,2.88,3.01,34500.0],["2024-02-08",2.98,3.13,2.98,3.09,48800.0],["2024-02-09",3.04,3.12,3.01,3.06,35900.0],["2024-02-12",3.06,3.09,3.02,3.03,27500.0],["2024-02-13",2.84,2.905,2.75,2.79,65300.0],["2024-02-14",2.784,2.85,2.772,2.85,24800.0],["2024-02-15",2.89,2.94,2.84,2.85,12200.0],["2024-02-16",2.85,2.92,2.815,2.89,22700.0],["2024-02-20",2.8,2.85,2.719,2.73,87400.0],["2024-02-21",2.73,2.86,2.71,2.86,56700.0],["2024-02-22",2.83,2.95,2.8,2.91,34400.0],["2024-02-23",2.82,2.91,2.77,2.83,79200.0],["2024-02-26",2.81,2.81,2.65,2.72,78700.0],["2024-02-27",2.6,2.78,2.6,2.72,61900.0],["2024-02-28",2.63,2.63,2.53,2.55,120200.0],["2024-02-29",2.57,2.6,2.52,2.58,26400.0],["2024-03-01",2.63,2.65,2.534,2.65,21400.0],["2024-03-04",2.65,2.65,2.56,2.6,30600.0],["2024-03-05",2.52,2.56,2.41,2.48,92400.0],["2024-03-06",2.54,2.55,2.514,2.52,29900.0],["2024-03-07",2.57,2.58,2.45,2.51,39100.0],["2024-03-08",2.53,2.78,2.53,2.59,45900.0],["2024-03-11",2.68,2.68,2.43,2.43,12600.0],["2024-03-12",2.51,2.68,2.467,2.62,36500.0],["2024-03-13",2.59,2.647,2.55,2.56,25300.0],["2024-03-14",2.64,2.67,2.46,2.53,26400.0],["2024-03-15",2.65,2.65,2.43,2.54,33500.0],["2024-03-18",2.56,2.56,2.43,2.49,24600.0],["2024-03-19",2.38,2.465,2.38,2.41,25500.0],["2024-03-20",2.41,2.45,2.35,2.45,17500.0],["2024-03-21",2.41,2.55,2.41,2.53,15500.0],["2024-03-22",2.515,2.53,2.42,2.5,20600.0],["2024-03-25",2.38,2.58,2.38,2.58,28200.0],["2024-03-26",2.55,2.6,2.43,2.57,35400.0],["2024-03-27",2.56,2.71,2.502,2.67,7400.0],["2024-03-28",2.71,2.75,2.65,2.65,44100.0],["2024-04-01",2.61,2.64,2.41,2.54,42500.0],["2024-04-02",2.66,2.69,2.56,2.65,36900.0],["2024-04-03",2.8,2.95,2.66,2.79,45900.0],["2024-04-04",2.755,2.886,2.72,2.75,21300.0],["2024-04-05",2.7,2.74,2.66,2.68,13300.0],["2024-04-08",2.69,2.89,2.6,2.69,82000.0],["2024-04-09",2.82,2.82,2.7,2.75,20200.0],["2024-04-10",2.66,2.807,2.66,2.79,11900.0],["2024-04-11",2.81,2.855,2.78,2.8,14700.0],["2024-04-12",2.8,2.8,2.67,2.69,60100.0],["2024-04-15",2.59,2.65,2.53,2.61,41900.0],["2024-04-16",2.5,2.65,2.485,2.49,84300.0],["2024-04-17",2.57,2.61,2.451,2.46,6900.0],["2024-04-18",2.53,2.63,2.3,2.47,15000.0],["2024-04-19",2.58,2.58,2.51,2.55,11700.0],["2024-04-22",2.59,2.65,2.59,2.64,23600.0],["2024-04-23",2.46,2.65,2.46,2.62,47200.0],["2024-04-24",2.53,2.57,2.48,2.5,39300.0],["2024-04-25",2.47,2.615,2.47,2.49,14700.0],["2024-04-26",2.49,2.506,2.35,2.506,223300.0],["2024-04-29",2.37,2.611,2.37,2.56,22400.0],["2024-04-30",2.52,2.56,2.5,2.56,9100.0],["2024-05-01",2.593,2.6,2.53,2.536,3900.0],["2024-05-02",2.7,3.01,2.641,2.99,299600.0],["2024-05-03",2.89,3.09,2.89,2.99,90800.0],["2024-05-06",3.25,3.38,3.15,3.35,272500.0],["2024-05-07",3.07,3.19,2.94,3.1,244100.0],["2024-05-08",3.0,3.16,3.0,3.1,57400.0],["2024-05-09",3.01,3.32,3.01,3.24,127900.0],["2024-05-10",3.27,3.27,3.0,3.06,131600.0],["2024-05-13",3.03,3.038,2.95,2.97,12800.0],["2024-05-14",2.97,3.065,2.96,3.04,43900.0],["2024-05-15",3.1,3.1,2.97,3.06,11100.0],["2024-05-16",3.04,3.04,2.96,3.04,15200.0],["2024-05-17",2.99,3.0,2.874,2.99,28200.0],["2024-05-20",2.96,3.0,2.94,2.97,25000.0],["2024-05-21",2.92,2.96,2.81,2.95,54500.0],["2024-05-22",2.9,2.92,2.88,2.92,12700.0],["2024-05-23",2.89,2.95,2.824,2.9,32200.0],["2024-05-24",2.86,2.913,2.74,2.82,17700.0],["2024-05-28",2.72,2.8,2.69,2.78,21200.0],["2024-05-29",2.56,2.75,2.56,2.72,21500.0],["2024-05-30",2.69,2.73,2.69,2.713,11200.0],["2024-05-31",2.71,2.81,2.63,2.71,13500.0],["2024-06-03",2.68,2.77,2.61,2.65,12400.0],["2024-06-04",2.73,2.73,2.5,2.57,32000.0],["2024-06-05",2.78,2.78,2.65,2.73,10400.0],["2024-06-06",2.593,2.69,2.593,2.67,10000.0],["2024-06-07",2.62,2.62,2.56,2.57,11900.0],["2024-06-10",2.54,2.57,2.46,2.57,77600.0],["2024-06-11",2.5,2.62,2.45,2.48,87300.0],["2024-06-12",2.48,2.48,2.375,2.42,90000.0],["2024-06-13",2.34,2.385,2.29,2.36,46900.0],["2024-06-14",2.24,2.3,2.1,2.25,54600.0],["2024-06-17",2.16,2.16,2.11,2.14,100500.0],["2024-06-18",2.01,2.12,1.98,2.015,127500.0],["2024-06-20",2.01,2.01,1.91,1.964,36600.0],["2024-06-21",1.85,1.93,1.82,1.89,205100.0],["2024-06-24",1.87,1.942,1.85,1.91,45600.0],["2024-06-25",1.9,1.93,1.86,1.93,44700.0],["2024-06-26",1.86,1.87,1.82,1.87,100000.0],["2024-06-27",1.84,1.89,1.82,1.86,40400.0],["2024-06-28",1.84,1.9,1.84,1.87,36100.0],["2024-07-01",1.87,1.96,1.85,1.935,37500.0],["2024-07-02",1.89,1.922,1.88,1.9,14200.0],["2024-07-03",1.97,2.1,1.964,2.05,44400.0],["2024-07-05",2.05,2.09,1.938,2.04,16800.0],["2024-07-08",1.99,2.04,1.99,2.02,15200.0],["2024-07-09",1.89,1.939,1.84,1.915,40300.0],["2024-07-10",1.88,1.95,1.88,1.95,21300.0],["2024-07-11",1.88,2.01,1.88,2.0,59100.0],["2024-07-12",2.03,2.11,2.03,2.09,41200.0],["2024-07-15",2.05,2.1,2.05,2.09,30500.0],["2024-07-16",2.09,2.18,2.09,2.17,40500.0],["2024-07-17",2.2,2.2,2.083,2.1,15700.0],["2024-07-18",2.1,2.16,2.1,2.16,13000.0],["2024-07-19",2.12,2.12,2.02,2.03,11800.0],["2024-07-22",2.06,2.09,2.036,2.09,9900.0],["2024-07-23",2.04,2.07,2.0,2.07,18500.0],["2024-07-24",2.15,2.15,2.0,2.04,37400.0],["2024-07-25",2.05,2.06,2.0,2.05,535700.0],["2024-07-26",2.22,2.43,2.157,2.3,408300.0],["2024-07-29",2.29,2.29,2.18,2.21,60000.0],["2024-07-30",2.21,2.23,2.095,2.21,52900.0],["2024-07-31",2.22,2.3,2.15,2.24,50400.0],["2024-08-01",2.215,2.26,2.12,2.17,32500.0],["2024-08-02",2.14,2.177,2.08,2.09,38000.0],["2024-08-05",2.0,2.115,2.0,2.04,29600.0],["2024-08-06",2.0,2.159,1.974,2.07,45700.0],["2024-08-07",2.05,2.08,2.02,2.06,15400.0],["2024-08-08",2.03,2.09,2.02,2.066,6400.0],["2024-08-09",2.03,2.11,2.0,2.08,20200.0],["2024-08-12",2.13,2.13,2.03,2.04,62800.0],["2024-08-13",2.01,2.12,2.0,2.06,14900.0],["2024-08-14",2.05,2.05,1.93,2.05,54000.0],["2024-08-15",2.018,2.05,2.0,2.05,39200.0],["2024-08-16",2.012,2.1,2.012,2.085,8400.0],["2024-08-19",2.05,2.13,2.05,2.13,40600.0],["2024-08-20",2.26,2.31,2.22,2.3,62500.0],["2024-08-21",2.342,2.4,2.32,2.355,31100.0],["2024-08-22",2.33,2.33,2.256,2.32,20600.0],["2024-08-23",2.23,2.4,2.23,2.37,72900.0],["2024-08-26",2.4,2.4,2.355,2.4,34800.0],["2024-08-27",2.36,2.41,2.35,2.38,15900.0],["2024-08-28",2.36,2.425,2.35,2.37,32500.0],["2024-08-29",2.35,2.4,2.301,2.4,18200.0],["2024-08-30",2.309,2.41,2.309,2.4,15000.0],["2024-09-03",2.27,2.36,2.25,2.26,14900.0],["2024-09-04",2.27,2.34,2.25,2.3,12900.0],["2024-09-05",2.32,2.32,2.24,2.27,12300.0],["2024-09-06",2.22,2.27,2.16,2.24,31500.0],["2024-09-09",2.27,2.3,2.23,2.255,12900.0],["2024-09-10",2.23,2.29,2.19,2.22,18500.0],["2024-09-11",2.26,2.32,2.26,2.307,13300.0],["2024-09-12",2.3,2.4,2.253,2.4,35800.0],["2024-09-13",2.3,2.37,2.25,2.25,20400.0],["2024-09-16",2.16,2.34,2.16,2.3,14100.0],["2024-09-17",2.33,2.35,2.26,2.34,10700.0],["2024-09-18",2.331,2.4,2.23,2.28,21100.0],["2024-09-19",2.35,2.4,2.3,2.32,5900.0],["2024-09-20",2.334,2.334,2.213,2.257,7500.0],["2024-09-23",2.28,2.31,2.2,2.2,10400.0],["2024-09-24",2.27,2.27,2.175,2.21,11500.0],["2024-09-25",2.16,2.217,2.12,2.16,31100.0],["2024-09-26",2.2,2.25,2.1,2.19,41500.0],["2024-09-27",2.17,2.224,2.15,2.184,12600.0],["2024-09-30",2.19,2.2,2.09,2.12,13400.0],["2024-10-01",2.14,2.15,2.012,2.02,35800.0],["2024-10-02",2.0,2.05,1.95,1.96,38100.0],["2024-10-03",2.07,2.08,1.98,1.98,14200.0],["2024-10-04",1.99,2.03,1.88,1.894,81500.0],["2024-10-07",1.98,2.07,1.954,1.97,25800.0],["2024-10-08",1.97,2.015,1.96,1.96,21000.0],["2024-10-09",2.025,2.06,1.95,1.95,33100.0],["2024-10-10",1.97,2.0,1.97,2.0,12600.0],["2024-10-11",1.97,2.04,1.95,2.01,16600.0],["2024-10-14",2.04,2.04,1.95,1.95,12900.0],["2024-10-15",2.02,2.02,1.89,1.89,24500.0],["2024-10-16",1.93,1.97,1.89,1.9,42900.0],["2024-10-17",1.95,1.95,1.88,1.91,32800.0],["2024-10-18",1.96,1.964,1.9,1.9,43300.0],["2024-10-21",1.94,1.94,1.83,1.835,32800.0],["2024-10-22",1.85,1.91,1.78,1.8,37100.0],["2024-10-23",1.83,1.98,1.78,1.97,263800.0],["2024-10-24",1.92,2.0,1.85,1.9,37100.0],["2024-10-25",1.923,1.946,1.8,1.86,26300.0],["2024-10-28",1.86,1.941,1.86,1.93,22300.0],["2024-10-29",1.956,1.97,1.8,1.83,199200.0],["2024-10-30",1.83,1.89,1.77,1.82,56700.0],["2024-10-31",1.874,1.874,1.78,1.78,20100.0],["2024-11-01",1.8,1.81,1.775,1.8,87200.0],["2024-11-04",1.8,1.84,1.75,1.76,131100.0],["2024-11-05",1.9,1.9,1.78,1.78,185700.0],["2024-11-06",1.88,1.88,1.745,1.77,124000.0],["2024-11-07",1.76,1.76,1.7,1.75,74200.0],["2024-11-08",1.81,1.81,1.73,1.77,32200.0],["2024-11-11",1.77,1.93,1.77,1.91,193500.0],["2024-11-12",1.94,1.98,1.87,1.975,210800.0],["2024-11-13",1.93,2.0,1.91,1.98,33700.0],["2024-11-14",1.96,1.96,1.86,1.91,20600.0],["2024-11-15",1.91,1.91,1.77,1.87,72300.0],["2024-11-18",1.9,1.98,1.83,1.94,216800.0],["2024-11-19",1.97,1.97,1.865,1.96,39100.0],["2024-11-20",1.93,1.93,1.89,1.91,26200.0],["2024-11-21",1.9,1.9,1.819,1.86,49000.0],["2024-11-22",1.86,1.89,1.85,1.87,29800.0],["2024-11-25",1.84,1.98,1.83,1.96,109600.0],["2024-11-26",1.99,2.14,1.99,2.14,167400.0],["2024-11-27",2.14,2.155,2.09,2.13,41200.0],["2024-11-29",2.04,2.12,2.021,2.1,30000.0],["2024-12-02",2.05,2.077,2.0,2.02,63800.0],["2024-12-03",1.98,2.005,1.93,1.96,29900.0],["2024-12-04",1.93,1.946,1.845,1.89,74800.0],["2024-12-05",1.88,1.98,1.88,1.98,88100.0],["2024-12-06",1.99,2.01,1.98,2.0,30600.0],["2024-12-09",2.04,2.05,1.96,1.96,43800.0],["2024-12-10",1.95,2.088,1.94,1.94,39300.0],["2024-12-11",1.95,1.99,1.9,1.9,26400.0],["2024-12-12",1.9,1.927,1.825,1.85,32500.0],["2024-12-13",1.82,1.87,1.74,1.76,66600.0],["2024-12-16",1.76,1.78,1.7,1.73,55400.0],["2024-12-17",1.718,1.78,1.69,1.705,63200.0],["2024-12-18",1.69,1.716,1.605,1.63,41000.0],["2024-12-19",1.62,1.62,1.579,1.59,73900.0],["2024-12-20",1.58,1.64,1.53,1.64,87900.0],["2024-12-23",1.59,1.62,1.572,1.572,20400.0],["2024-12-24",1.57,1.61,1.53,1.56,7300.0],["2024-12-26",1.56,1.59,1.51,1.51,94200.0],["2024-12-27",1.51,1.59,1.41,1.41,127200.0],["2024-12-30",1.45,1.82,1.45,1.82,797200.0],["2024-12-31",1.88,1.95,1.77,1.8,384100.0],["2025-01-02",1.78,1.84,1.772,1.81,100500.0],["2025-01-03",1.8,1.8,1.66,1.675,325500.0],["2025-01-06",1.79,2.23,1.76,2.13,826100.0],["2025-01-07",2.19,2.219,2.09,2.1,399500.0],["2025-01-08",2.03,2.03,1.88,1.93,210200.0],["2025-01-10",1.93,1.93,1.82,1.85,125300.0],["2025-01-13",1.83,1.889,1.65,1.68,263400.0],["2025-01-14",1.74,1.8,1.66,1.68,161200.0],["2025-01-15",1.72,1.77,1.6,1.64,236100.0],["2025-01-16",1.64,1.64,1.51,1.51,206600.0],["2025-01-17",1.51,1.54,1.46,1.48,213800.0],["2025-01-21",1.57,1.59,1.46,1.51,255700.0],["2025-01-22",1.52,1.56,1.5,1.53,225100.0],["2025-01-23",1.54,1.65,1.52,1.56,265500.0],["2025-01-24",1.59,1.72,1.53,1.67,331300.0],["2025-01-27",1.65,1.67,1.52,1.54,101100.0],["2025-01-28",1.53,1.65,1.51,1.54,132500.0],["2025-01-29",1.56,1.56,1.45,1.52,104500.0],["2025-01-30",1.53,1.585,1.51,1.58,48600.0],["2025-01-31",1.59,1.65,1.58,1.61,65000.0],["2025-02-03",1.54,1.61,1.51,1.56,250900.0],["2025-02-04",1.58,1.65,1.58,1.63,46900.0],["2025-02-05",1.66,1.7,1.56,1.6,206700.0],["2025-02-06",1.6,1.69,1.582,1.59,113300.0],["2025-02-07",1.6,1.635,1.53,1.53,38200.0],["2025-02-10",1.55,1.61,1.51,1.55,73600.0],["2025-02-11",1.54,1.55,1.495,1.512,48500.0],["2025-02-12",1.503,1.54,1.46,1.475,69500.0],["2025-02-13",1.5,1.55,1.46,1.53,42100.0],["2025-02-14",1.61,1.61,1.515,1.55,77600.0],["2025-02-18",1.53,1.62,1.51,1.575,163000.0],["2025-02-19",1.53,1.61,1.52,1.54,150200.0],["2025-02-20",1.57,1.62,1.52,1.54,144500.0],["2025-02-21",1.56,1.6,1.515,1.53,76700.0],["2025-02-24",1.52,1.55,1.47,1.498,140700.0],["2025-02-25",1.46,1.52,1.33,1.392,206700.0],["2025-02-26",1.46,1.475,1.39,1.4,59800.0],["2025-02-27",1.4,1.4,1.32,1.33,220800.0],["2025-02-28",1.34,1.34,1.24,1.29,149100.0],["2025-03-03",1.36,1.371,1.27,1.29,81900.0],["2025-03-04",1.29,1.35,1.25,1.26,76600.0],["2025-03-05",1.31,1.31,1.28,1.28,95300.0],["2025-03-06",1.253,1.267,1.215,1.22,42400.0],["2025-03-07",1.28,1.31,1.25,1.255,48800.0],["2025-03-10",1.26,1.29,1.2,1.22,152500.0],["2025-03-11",1.28,1.32,1.22,1.25,137700.0],["2025-03-12",1.28,1.31,1.22,1.3,121500.0],["2025-03-13",1.3,1.33,1.27,1.29,141200.0],["2025-03-14",1.4,1.4,1.14,1.24,13939400.0],["2025-03-17",1.22,1.23,1.19,1.225,549400.0],["2025-03-18",1.27,1.29,1.24,1.27,241700.0],["2025-03-19",1.26,1.31,1.25,1.31,222900.0],["2025-03-20",1.25,1.31,1.25,1.27,174500.0],["2025-03-21",1.27,1.3,1.27,1.3,99300.0],["2025-03-24",1.3,1.32,1.29,1.31,155600.0],["2025-03-25",1.31,1.35,1.28,1.31,123800.0],["2025-03-26",1.33,1.33,1.29,1.3,80400.0],["2025-03-27",1.33,1.33,1.285,1.3,97200.0],["2025-03-28",1.27,1.29,1.25,1.27,85800.0],["2025-03-31",1.26,1.26,1.16,1.24,152600.0],["2025-04-01",1.25,1.33,1.23,1.32,191800.0],["2025-04-02",1.27,1.289,1.24,1.26,50400.0],["2025-04-03",1.27,1.275,1.195,1.2,108200.0],["2025-04-04",1.16,1.185,1.1,1.15,126400.0],["2025-04-07",1.1,1.193,1.1,1.16,71000.0],["2025-04-08",1.32,1.32,1.195,1.218,111300.0],["2025-04-09",1.299,1.299,1.17,1.23,82300.0],["2025-04-10",1.23,1.26,1.2,1.23,60100.0],["2025-04-11",1.4,1.47,1.32,1.44,379600.0],["2025-04-14",1.51,1.56,1.45,1.5,245100.0],["2025-04-15",1.53,1.55,1.45,1.46,98300.0],["2025-04-16",1.47,1.48,1.4,1.43,46900.0],["2025-04-17",1.44,1.46,1.42,1.45,35900.0],["2025-04-21",1.43,1.44,1.36,1.38,25800.0],["2025-04-22",1.38,1.46,1.37,1.44,44600.0],["2025-04-23",1.451,1.48,1.425,1.46,59400.0],["2025-04-24",1.46,1.51,1.46,1.51,32600.0],["2025-04-25",1.51,1.56,1.48,1.53,81300.0],["2025-04-28",1.54,1.57,1.505,1.54,61800.0],["2025-04-29",1.52,1.6,1.52,1.59,42700.0],["2025-04-30",1.57,1.65,1.56,1.645,44700.0],["2025-05-01",1.65,1.65,1.491,1.613,78200.0],["2025-05-02",1.59,1.65,1.58,1.591,67500.0],["2025-05-05",1.59,1.6,1.54,1.6,41000.0],["2025-05-06",1.65,1.65,1.55,1.58,142100.0],["2025-05-07",1.57,1.58,1.525,1.525,21800.0],["2025-05-08",1.53,1.53,1.46,1.53,24900.0],["2025-05-09",1.53,1.6,1.53,1.58,24200.0],["2025-05-12",1.56,1.58,1.458,1.51,24700.0],["2025-05-13",1.42,1.45,1.41,1.41,52800.0],["2025-05-14",1.51,1.51,1.37,1.38,28000.0],["2025-05-15",1.48,1.497,1.42,1.46,25300.0],["2025-05-16",1.48,1.58,1.471,1.58,49700.0],["2025-05-19",1.57,1.58,1.53,1.55,25200.0],["2025-05-20",1.54,1.56,1.46,1.54,29600.0],["2025-05-21",1.52,1.57,1.48,1.52,68500.0],["2025-05-22",1.52,1.57,1.48,1.52,22000.0],["2025-05-23",1.51,1.6,1.47,1.47,49600.0],["2025-05-27",1.49,1.52,1.45,1.46,64300.0],["2025-05-28",1.45,1.48,1.41,1.41,40100.0],["2025-05-29",1.48,1.48,1.41,1.44,69700.0],["2025-05-30",1.44,1.47,1.41,1.46,103900.0],["2025-06-02",1.51,1.55,1.47,1.49,41700.0],["2025-06-03",1.45,1.51,1.45,1.46,16400.0],["2025-06-04",1.465,1.471,1.42,1.43,47700.0],["2025-06-05",1.45,1.476,1.42,1.44,110400.0],["2025-06-06",1.49,1.49,1.37,1.41,70300.0],["2025-06-09",1.41,1.46,1.39,1.425,70200.0],["2025-06-10",1.42,1.424,1.4,1.41,65900.0],["2025-06-11",1.41,1.46,1.4,1.43,22900.0],["2025-06-12",1.44,1.44,1.36,1.367,52600.0],["2025-06-13",1.39,1.43,1.327,1.33,63700.0],["2025-06-16",1.38,1.42,1.35,1.385,49800.0],["2025-06-17",1.401,1.415,1.35,1.37,24600.0],["2025-06-18",1.42,1.42,1.35,1.4,36100.0],["2025-06-20",1.36,1.47,1.36,1.47,78000.0],["2025-06-23",1.4,1.49,1.35,1.44,65300.0],["2025-06-24",1.41,1.48,1.41,1.47,32700.0],["2025-06-25",1.465,1.51,1.4,1.5,42300.0],["2025-06-26",1.5,1.51,1.45,1.488,32300.0],["2025-06-27",1.45,1.51,1.41,1.45,50800.0],["2025-06-30",1.45,1.6,1.42,1.525,55200.0],["2025-07-01",1.51,1.62,1.51,1.55,33400.0],["2025-07-02",1.579,1.65,1.545,1.65,100500.0],["2025-07-03",1.62,1.65,1.572,1.58,37400.0],["2025-07-07",1.57,1.65,1.558,1.6,57600.0],["2025-07-08",1.605,1.63,1.565,1.61,53800.0],["2025-07-09",1.57,1.64,1.57,1.625,60300.0],["2025-07-10",1.62,1.65,1.59,1.65,33600.0],["2025-07-11",1.64,1.65,1.59,1.59,17700.0],["2025-07-14",1.62,2.28,1.62,2.15,1281900.0],["2025-07-15",2.3,2.359,1.96,2.11,328400.0],["2025-07-16",1.97,2.06,1.89,1.99,131400.0],["2025-07-17",1.91,1.949,1.85,1.93,43900.0],["2025-07-18",1.92,1.932,1.8,1.82,133100.0],["2025-07-21",1.79,1.87,1.77,1.83,80200.0],["2025-07-22",1.79,1.87,1.79,1.85,60600.0],["2025-07-23",2.19,2.39,2.1,2.33,729600.0],["2025-07-24",2.32,2.4,2.0,2.0,304100.0],["2025-07-25",2.27,2.66,2.27,2.52,954800.0],["2025-07-28",2.9,3.05,2.761,2.85,784100.0],["2025-07-29",3.08,3.1,2.63,2.805,474400.0],["2025-07-30",2.82,2.884,2.62,2.67,99100.0],["2025-07-31",2.68,2.75,2.43,2.51,143600.0],["2025-08-01",2.95,3.07,2.75,2.95,433300.0],["2025-08-04",3.21,3.24,2.92,3.02,368900.0],["2025-08-05",3.08,3.08,2.51,2.53,340500.0],["2025-08-06",2.66,2.74,2.56,2.71,173000.0],["2025-08-07",2.76,2.81,2.6,2.66,81500.0],["2025-08-08",2.79,2.79,2.48,2.6,151000.0],["2025-08-11",2.63,2.68,2.56,2.65,83500.0],["2025-08-12",2.62,2.73,2.59,2.66,40000.0],["2025-08-13",2.87,2.9,2.71,2.79,194300.0],["2025-08-14",2.81,2.93,2.699,2.86,104800.0],["2025-08-15",2.92,2.95,2.782,2.85,102800.0],["2025-08-18",2.89,2.935,2.74,2.9,135100.0],["2025-08-19",3.0,3.08,2.93,2.98,136000.0],["2025-08-20",2.95,2.965,2.79,2.82,83000.0],["2025-08-21",2.73,2.795,2.71,2.77,48400.0],["2025-08-22",2.77,2.89,2.77,2.85,17900.0],["2025-08-25",2.77,2.788,2.68,2.69,73000.0],["2025-08-26",2.65,2.69,2.56,2.59,40100.0],["2025-08-27",2.65,2.742,2.59,2.67,25800.0],["2025-08-28",2.58,2.672,2.58,2.6,40200.0],["2025-08-29",2.63,2.68,2.57,2.573,35100.0],["2025-09-02",2.57,2.63,2.5,2.59,59700.0],["2025-09-03",2.59,2.64,2.54,2.59,32900.0],["2025-09-04",2.63,2.64,2.53,2.63,61100.0],["2025-09-05",2.62,2.7,2.57,2.68,55000.0],["2025-09-08",2.66,2.821,2.66,2.74,51900.0],["2025-09-09",2.85,2.91,2.81,2.85,44800.0],["2025-09-10",2.9,3.18,2.9,3.05,197200.0],["2025-09-11",3.27,3.35,2.902,2.98,206200.0],["2025-09-12",3.04,3.13,2.88,2.89,149400.0],["2025-09-15",3.05,3.13,2.96,2.99,95700.0],["2025-09-16",3.18,3.199,3.05,3.16,86500.0],["2025-09-17",3.19,3.19,2.99,3.08,62900.0],["2025-09-18",3.19,3.25,3.14,3.16,176400.0],["2025-09-19",3.51,3.549,3.3,3.44,322100.0],["2025-09-22",3.61,3.757,3.58,3.67,142400.0],["2025-09-23",3.69,3.73,3.38,3.49,120500.0],["2025-09-24",3.54,3.54,3.405,3.47,66800.0],["2025-09-25",3.45,3.47,3.27,3.32,94100.0],["2025-09-26",3.43,3.56,3.27,3.36,184700.0],["2025-09-29",2.58,2.94,2.481,2.84,410700.0],["2025-09-30",2.8,2.85,2.71,2.85,60900.0],["2025-10-01",3.0,3.34,2.97,3.29,203900.0],["2025-10-02",3.49,3.54,3.282,3.42,110700.0],["2025-10-03",3.6,3.6,3.41,3.5,65100.0],["2025-10-06",3.42,3.54,3.36,3.53,85000.0],["2025-10-07",3.72,3.83,3.555,3.82,193300.0],["2025-10-08",4.45,4.589,4.11,4.3,561100.0],["2025-10-09",4.14,4.251,3.84,4.17,199700.0],["2025-10-10",4.2,4.4,3.92,4.04,107600.0],["2025-10-13",4.36,4.55,4.29,4.42,169300.0],["2025-10-14",4.26,4.374,4.15,4.17,112400.0],["2025-10-15",4.1,4.2,4.0,4.11,74200.0],["2025-10-16",5.2,5.48,3.9,4.52,1306500.0],["2025-10-17",4.4,4.41,3.95,3.98,218800.0],["2025-10-20",3.88,4.02,3.7,3.95,141200.0],["2025-10-21",3.612,3.76,3.58,3.68,106200.0],["2025-10-22",3.68,3.7,3.51,3.59,50600.0],["2025-10-23",3.56,3.6,3.39,3.47,32400.0],["2025-10-24",3.47,3.61,3.47,3.48,44100.0],["2025-10-27",3.52,3.69,3.43,3.63,43300.0],["2025-10-28",3.66,3.705,3.5,3.58,30500.0],["2025-10-29",3.63,3.79,3.575,3.63,73500.0],["2025-10-30",3.55,3.64,3.45,3.48,30000.0],["2025-10-31",3.46,3.629,3.36,3.45,14400.0],["2025-11-03",3.3,3.443,3.166,3.27,80200.0],["2025-11-04",3.41,3.41,3.21,3.28,53000.0],["2025-11-05",3.27,3.35,3.25,3.26,10300.0],["2025-11-06",3.26,3.275,3.12,3.13,25400.0],["2025-11-07",3.17,3.3,3.16,3.19,80600.0],["2025-11-10",3.59,3.71,3.48,3.55,193000.0],["2025-11-11",3.6,3.78,3.6,3.72,105300.0],["2025-11-12",3.79,3.86,3.56,3.65,80000.0],["2025-11-13",3.77,3.79,3.49,3.57,121600.0],["2025-11-14",3.65,3.95,3.62,3.9,218700.0],["2025-11-17",4.18,4.279,4.03,4.14,186800.0],["2025-11-18",4.11,4.16,3.9,4.11,110600.0],["2025-11-19",4.6,4.619,4.31,4.4,131700.0],["2025-11-20",4.86,4.96,4.5,4.78,377100.0],["2025-11-21",4.8,4.86,4.545,4.69,117400.0],["2025-11-24",5.08,5.35,5.03,5.35,312700.0],["2025-11-25",5.17,5.3,5.0,5.24,135800.0],["2025-11-26",5.04,5.15,4.9,5.04,122200.0],["2025-11-28",5.03,5.11,4.95,5.07,47000.0],["2025-12-01",4.9,4.9,4.519,4.67,135000.0],["2025-12-02",4.74,4.77,4.61,4.71,96700.0],["2025-12-03",4.73,4.75,4.52,4.66,52700.0],["2025-12-04",4.54,4.918,4.54,4.83,76600.0],["2025-12-05",4.77,4.88,4.61,4.74,63200.0],["2025-12-08",4.74,4.899,4.57,4.62,61700.0],["2025-12-09",4.61,4.655,4.47,4.59,87800.0],["2025-12-10",4.72,5.13,4.72,5.13,223200.0],["2025-12-11",5.15,5.45,5.15,5.22,219300.0],["2025-12-12",5.05,5.05,4.59,4.68,168400.0],["2025-12-15",4.61,4.9,4.55,4.79,68100.0],["2025-12-16",4.25,4.26,3.91,4.06,148100.0],["2025-12-17",3.93,4.09,3.91,3.97,78100.0],["2025-12-18",4.0,4.27,4.0,4.16,56900.0],["2025-12-19",4.28,4.46,4.18,4.37,406300.0],["2025-12-22",4.53,4.77,4.53,4.69,114800.0],["2025-12-23",4.72,4.93,4.72,4.83,57700.0],["2025-12-24",4.85,5.03,4.84,4.84,51200.0],["2025-12-26",4.81,4.871,4.67,4.75,39100.0],["2025-12-29",5.04,5.1,4.815,4.96,105100.0],["2025-12-30",4.94,4.999,4.7,4.78,108900.0],["2025-12-31",4.73,4.88,4.62,4.84,73600.0],["2026-01-02",4.84,4.97,4.73,4.8,100200.0],["2026-01-05",4.74,4.864,4.49,4.54,58300.0],["2026-01-06",4.47,4.545,4.37,4.4,62500.0],["2026-01-07",4.4,4.683,4.4,4.55,31200.0],["2026-01-08",4.58,4.63,4.43,4.48,63300.0],["2026-01-09",4.51,4.56,4.36,4.41,32000.0],["2026-01-12",4.39,4.39,4.159,4.26,24900.0],["2026-01-13",4.212,4.289,4.13,4.25,25100.0],["2026-01-14",4.22,4.27,3.99,4.27,69000.0],["2026-01-15",4.3,4.32,4.02,4.085,71200.0],["2026-01-16",4.1,4.14,3.93,4.07,72900.0],["2026-01-20",4.03,4.169,4.03,4.15,16000.0],["2026-01-21",4.13,4.153,4.02,4.11,36600.0],["2026-01-22",4.13,4.39,4.13,4.37,44100.0],["2026-01-23",4.29,4.495,4.29,4.42,12000.0],["2026-01-26",4.33,4.33,4.04,4.08,66200.0],["2026-01-27",4.12,4.275,4.12,4.23,21600.0],["2026-01-28",4.17,4.17,4.0,4.06,32900.0],["2026-01-29",3.99,4.01,3.81,3.99,35300.0],["2026-01-30",3.9,3.91,3.78,3.79,26600.0],["2026-02-02",3.76,3.95,3.76,3.82,12800.0],["2026-02-03",3.82,3.83,3.53,3.53,76100.0],["2026-02-04",3.64,3.76,3.49,3.54,79000.0],["2026-02-05",3.68,3.685,3.435,3.5,87300.0],["2026-02-06",3.66,3.66,3.49,3.57,18800.0],["2026-02-09",3.78,3.81,3.69,3.72,34600.0],["2026-02-10",3.84,3.98,3.71,3.89,50800.0],["2026-02-11",3.8,3.8,3.61,3.65,15500.0],["2026-02-12",3.7,3.75,3.44,3.49,44500.0],["2026-02-13",3.71,3.9,3.69,3.73,36200.0],["2026-02-17",3.73,3.93,3.73,3.88,20500.0],["2026-02-18",3.88,4.06,3.88,4.06,12600.0],["2026-02-19",4.024,4.024,3.9,3.99,6100.0],["2026-02-20",3.96,4.04,3.87,3.9,10400.0],["2026-02-23",3.96,4.04,3.92,3.96,40000.0],["2026-02-24",3.96,4.055,3.91,3.98,41700.0],["2026-02-25",4.14,4.29,4.14,4.18,34400.0],["2026-02-26",4.11,4.11,3.9,4.02,41000.0],["2026-02-27",3.97,4.03,3.865,3.88,23500.0],["2026-03-02",3.88,3.95,3.8,3.8,79700.0],["2026-03-03",3.68,3.708,3.61,3.66,47200.0],["2026-03-04",3.74,3.87,3.71,3.75,23800.0],["2026-03-05",3.91,3.911,3.58,3.66,72400.0],["2026-03-06",3.59,3.64,3.52,3.56,42600.0],["2026-03-09",3.59,3.78,3.52,3.6,166000.0],["2026-03-10",3.84,3.95,3.72,3.82,41500.0],["2026-03-11",3.81,3.83,3.73,3.8,30000.0],["2026-03-12",3.72,3.72,3.33,3.33,170900.0],["2026-03-13",3.54,3.625,3.42,3.42,33700.0],["2026-03-16",3.59,3.64,3.43,3.5,22100.0],["2026-03-17",3.64,3.725,3.45,3.45,51400.0],["2026-03-18",3.66,3.66,3.36,3.47,27000.0],["2026-03-19",3.49,3.49,3.35,3.48,48200.0],["2026-03-20",3.37,3.42,3.21,3.34,103100.0],["2026-03-23",3.37,3.476,3.31,3.42,32700.0],["2026-03-24",3.32,3.36,3.19,3.23,41900.0],["2026-03-25",3.42,3.42,3.24,3.37,44600.0],["2026-03-26",3.25,3.33,3.19,3.19,15100.0],["2026-03-27",3.14,3.25,3.06,3.08,20500.0],["2026-03-30",3.11,3.18,3.002,3.1,17200.0],["2026-03-31",3.235,3.26,2.99,3.17,43900.0],["2026-04-01",3.4,3.49,3.27,3.38,62100.0],["2026-04-02",3.49,3.5,3.41,3.41,28700.0],["2026-04-06",3.49,3.65,3.37,3.44,32900.0],["2026-04-07",3.48,3.49,3.3,3.36,15200.0],["2026-04-08",3.53,3.6,3.53,3.55,9900.0],["2026-04-09",3.46,3.589,3.45,3.5,7300.0],["2026-04-10",3.7,3.75,3.59,3.59,10600.0],["2026-04-13",4.32,4.55,4.032,4.28,320600.0],["2026-04-14",4.23,4.31,3.92,4.16,30000.0],["2026-04-15",4.19,4.19,4.0,4.09,18400.0],["2026-04-16",4.29,4.35,4.143,4.27,14100.0],["2026-04-17",4.4,4.5,4.36,4.42,73400.0],["2026-04-20",4.11,4.217,4.03,4.1,25700.0],["2026-04-21",4.17,4.18,4.0,4.0,45300.0],["2026-04-22",4.0,4.0,3.9,3.98,26000.0],["2026-04-23",3.9,3.95,3.89,3.91,10000.0],["2026-04-24",3.89,3.979,3.82,3.89,12100.0],["2026-04-27",3.87,4.12,3.82,4.01,19400.0],["2026-04-28",3.99,4.03,3.96,4.0,8300.0],["2026-04-29",3.86,3.897,3.73,3.73,22400.0],["2026-04-30",3.74,3.94,3.74,3.9,13000.0],["2026-05-01",4.04,4.043,3.91,3.95,10600.0],["2026-05-04",3.71,3.91,3.66,3.7,16400.0],["2026-05-05",3.71,3.8,3.7,3.76,11400.0],["2026-05-06",3.94,3.99,3.81,3.95,17600.0],["2026-05-07",3.9,4.0,3.74,3.86,12700.0],["2026-05-08",3.79,4.1,3.78,3.85,36000.0],["2026-05-11",3.94,4.11,3.85,3.98,29000.0],["2026-05-12",3.89,4.14,3.7,3.96,24100.0],["2026-05-13",3.96,4.07,3.921,3.98,29300.0],["2026-05-14",4.12,4.19,3.93,4.07,23600.0],["2026-05-15",4.11,4.155,3.92,3.92,37500.0],["2026-05-18",3.91,3.98,3.81,3.85,13600.0],["2026-05-19",3.763,3.79,3.63,3.63,52300.0],["2026-05-20",3.61,3.767,3.61,3.66,40300.0],["2026-05-21",3.6,3.8,3.45,3.52,34500.0],["2026-05-22",3.61,3.678,3.5,3.5,13500.0],["2026-05-26",3.6,3.758,3.57,3.67,22500.0],["2026-05-27",3.69,3.69,3.59,3.63,29100.0],["2026-05-28",3.73,3.74,3.51,3.63,86600.0],["2026-05-29",3.62,3.63,3.52,3.52,53500.0],["2026-06-01",3.55,3.6,3.44,3.48,40000.0],["2026-06-02",3.43,3.49,3.345,3.38,46900.0],["2026-06-03",3.31,3.31,3.05,3.09,101200.0],["2026-06-04",3.083,3.203,3.05,3.15,102000.0],["2026-06-05",3.19,3.19,3.03,3.06,47000.0],["2026-06-08",3.02,3.04,2.92,2.93,53300.0],["2026-06-09",3.04,3.05,2.89,2.99,41900.0],["2026-06-10",3.25,3.41,3.103,3.18,109300.0],["2026-06-11",3.17,3.245,3.09,3.09,74700.0],["2026-06-12",3.24,3.24,3.05,3.09,36700.0],["2026-06-15",3.1,3.16,3.1,3.11,10000.0],["2026-06-16",3.15,3.2,3.05,3.05,9500.0],["2026-06-17",3.135,3.145,3.08,3.08,4400.0],["2026-06-18",3.07,3.155,2.88,2.98,163500.0],["2026-06-22",2.86,2.86,2.79,2.82,21500.0],["2026-06-23",2.8,2.959,2.8,2.9,7800.0],["2026-06-24",2.82,2.87,2.74,2.79,32000.0],["2026-06-25",2.88,2.96,2.7,2.89,83300.0],["2026-06-26",2.84,2.94,2.79,2.83,8500.0],["2026-06-29",2.79,3.0,2.79,2.94,22000.0],["2026-06-30",2.915,3.19,2.915,3.0,12800.0],["2026-07-01",2.96,3.01,2.9,2.94,24100.0],["2026-07-02",3.31,3.39,3.215,3.3,32700.0],["2026-07-06",3.3,3.3,3.22,3.29,11478.064054],["2026-07-07",3.24,3.38,3.1354,3.22,32026.40955],["2026-07-08",3.16,3.1999,3.07,3.09,7962.684934],["2026-07-09",3.11,3.18,3.11,3.173,7598.987764],["2026-07-10",3.12,3.12,2.96,2.99,6129.553395],["2026-07-13",2.99,2.99,2.87,2.9,27875.920673],["2026-07-14",2.95,2.97,2.875,2.875,15285.435],["2026-07-15",2.87,2.87,2.79,2.81,9181.311039],["2026-07-16",2.82,2.82,2.65,2.67,48083.501271],["2026-07-17",2.63,2.7,2.62,2.63,8004.988336],["2026-07-20",2.59,2.66,2.59,2.6,5043.85883],["2026-07-21",2.73,2.8,2.65,2.69,5174.462],["2026-07-22",2.8,2.97,2.8,2.8,20697.653058],["2026-07-23",2.75,2.825,2.7,2.77,8946.263179],["2026-07-24",2.92,2.98,2.81,2.84,23673.718428],["2026-07-27",2.87,2.8909,2.84,2.89,3614.929006],["2026-07-28",2.9,2.9,2.8,2.84,15465.07],["2026-07-29",2.85,2.92,2.81,2.86,9519.192311],["2026-07-30",2.8162,2.85,2.8,2.85,4076],["2026-07-31",2.85,2.85,2.67,2.75,12724.329547],["2026-08-03",2.86,2.86,2.69,2.75,3188.465872],["2026-08-04",2.99,2.99,2.76,2.77,21232.025],["2026-08-05",2.76,2.79,2.72,2.79,4273.59694],["2026-08-06",2.8,2.8,2.35,2.69,69012.826533],["2026-08-07",2.7,2.84,2.67,2.835,24094.93079],["2026-08-10",2.76,2.8518,2.72,2.74,19972.73326],["2026-08-11",2.8,2.9,2.8,2.89,17129.545375],["2026-08-12",2.94,3.04,2.92,2.94,12430.17555],["2026-08-13",3.1,3.18,3.1,3.18,10052.94736],["2026-08-14",3.15,3.15,3.05,3.05,15219.387957]]}