{"t":"DBVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-10-22",46.4,48.0,44.4,45.8,619850.0],["2014-10-23",47.36,57.0,46.45,57.0,87550.0],["2014-10-24",51.06,54.0,49.42,54.0,89000.0],["2014-10-27",50.1,53.54,50.0,53.02,126350.0],["2014-10-28",49.7,51.58,49.64,51.0,99700.0],["2014-10-29",49.54,50.74,49.06,49.98,160400.0],["2014-10-30",49.5,50.72,49.28,50.1,39300.0],["2014-10-31",48.38,50.92,48.02,50.52,116850.0],["2014-11-03",51.26,51.26,49.92,50.56,50300.0],["2014-11-04",49.48,50.38,49.34,50.0,35850.0],["2014-11-05",49.98,50.36,49.7,50.36,65850.0],["2014-11-06",49.78,49.94,48.2,48.62,19100.0],["2014-11-07",48.78,48.78,46.4,47.48,18750.0],["2014-11-10",47.46,49.82,46.58,47.42,17800.0],["2014-11-11",47.92,48.74,47.32,48.5,17400.0],["2014-11-12",47.53,48.14,46.8,47.06,43050.0],["2014-11-13",47.68,50.68,47.6,49.5,29200.0],["2014-11-14",49.14,49.14,47.78,48.34,7800.0],["2014-11-17",48.1,49.48,48.04,49.08,22400.0],["2014-11-18",49.02,49.98,48.98,49.98,12850.0],["2014-11-19",50.2,50.98,49.4,50.76,29150.0],["2014-11-20",50.2,51.2,49.76,51.16,10850.0],["2014-11-21",50.28,51.96,50.28,50.86,49100.0],["2014-11-24",50.64,51.6,50.14,51.2,12150.0],["2014-11-25",51.12,51.34,50.32,51.02,26450.0],["2014-11-26",50.58,51.1,49.94,51.1,16400.0],["2014-11-28",50.68,51.56,50.34,51.14,9800.0],["2014-12-01",50.78,51.34,50.414,50.84,40000.0],["2014-12-02",50.96,54.08,50.84,52.94,32600.0],["2014-12-03",53.0,53.46,52.24,52.32,18150.0],["2014-12-04",52.56,52.88,51.82,52.18,9650.0],["2014-12-05",52.18,52.2,51.16,51.98,19900.0],["2014-12-08",52.0,53.88,51.88,53.2,16450.0],["2014-12-09",51.56,52.38,50.32,52.36,61800.0],["2014-12-10",52.08,52.7,51.67,51.98,36650.0],["2014-12-11",51.26,54.4,50.96,53.5,40600.0],["2014-12-12",52.56,55.18,52.16,54.04,43350.0],["2014-12-15",53.5,54.38,52.06,52.68,58800.0],["2014-12-16",52.18,52.18,51.04,51.82,44200.0],["2014-12-17",52.46,53.04,52.28,52.62,15000.0],["2014-12-18",51.8,52.94,51.8,52.88,18650.0],["2014-12-19",53.76,54.54,52.79,54.36,21150.0],["2014-12-22",54.62,54.89,53.54,54.08,18900.0],["2014-12-23",54.88,54.88,52.26,52.3,32750.0],["2014-12-24",53.2,53.74,52.9,53.62,13000.0],["2014-12-26",53.72,54.32,53.44,54.22,17850.0],["2014-12-29",53.5,53.9,53.18,53.18,19200.0],["2014-12-30",52.98,53.94,52.738,53.62,12000.0],["2014-12-31",53.98,54.6,53.24,54.24,24300.0],["2015-01-02",54.26,56.8,54.26,56.4,46000.0],["2015-01-05",55.36,55.78,54.8,55.02,8000.0],["2015-01-06",53.74,54.4,53.34,53.54,11950.0],["2015-01-07",52.86,53.8,51.2,53.3,18000.0],["2015-01-08",53.22,54.5,53.2,54.22,14150.0],["2015-01-09",53.46,54.26,53.38,54.24,6200.0],["2015-01-12",54.86,54.86,53.48,53.74,33750.0],["2015-01-13",53.46,54.44,53.46,53.72,7100.0],["2015-01-14",53.5,55.02,53.24,54.9,25650.0],["2015-01-15",53.76,54.1,53.4,53.76,10500.0],["2015-01-16",52.94,54.14,52.742,53.62,68600.0],["2015-01-20",53.88,53.88,51.48,51.52,37950.0],["2015-01-21",50.3,52.6,49.78,51.1,61450.0],["2015-01-22",50.28,52.44,50.24,51.4,75150.0],["2015-01-23",50.48,50.98,50.28,50.86,28750.0],["2015-01-26",50.7,51.48,50.5,50.88,6400.0],["2015-01-27",50.9,51.88,50.9,51.88,14400.0],["2015-01-28",51.44,52.42,50.92,50.98,54950.0],["2015-01-29",49.29,50.23,48.75,49.8,42250.0],["2015-01-30",48.26,49.34,48.0,48.58,34150.0],["2015-02-02",46.92,52.0,46.32,47.22,116950.0],["2015-02-03",46.26,47.2,45.82,46.52,149600.0],["2015-02-04",45.98,46.64,45.76,46.02,36650.0],["2015-02-05",45.56,45.7,44.776,45.54,55250.0],["2015-02-06",44.38,44.7,43.0,43.72,151950.0],["2015-02-09",43.68,45.64,43.52,45.38,32850.0],["2015-02-10",45.06,46.36,45.06,45.86,50400.0],["2015-02-11",44.76,45.36,44.46,44.74,16550.0],["2015-02-12",44.76,45.36,44.48,45.36,13850.0],["2015-02-13",43.7,44.82,43.62,44.3,36400.0],["2015-02-17",45.66,46.42,45.58,46.06,14750.0],["2015-02-18",45.46,46.5,45.3,46.5,22600.0],["2015-02-19",45.46,46.5,45.46,46.5,23350.0],["2015-02-20",45.86,46.88,45.56,46.68,37500.0],["2015-02-23",46.28,47.92,46.1,47.24,125200.0],["2015-02-24",47.26,47.42,46.04,46.64,155600.0],["2015-02-25",45.12,45.61,44.48,44.9,111150.0],["2015-02-26",44.64,44.64,43.58,44.1,92750.0],["2015-02-27",43.88,44.22,43.16,43.34,90450.0],["2015-03-02",43.94,44.22,42.44,43.7,97150.0],["2015-03-03",43.4,43.4,42.35,42.84,49600.0],["2015-03-04",42.88,43.03,42.1,42.32,12300.0],["2015-03-05",42.58,42.94,42.24,42.38,19550.0],["2015-03-06",42.12,42.48,41.48,41.68,70950.0],["2015-03-09",41.92,42.54,41.906,42.46,89300.0],["2015-03-10",42.12,42.8,41.76,41.76,68700.0],["2015-03-11",41.42,42.3,41.3,41.6,204300.0],["2015-03-12",41.62,41.92,41.18,41.32,51500.0],["2015-03-13",41.06,41.46,40.52,41.24,252250.0],["2015-03-16",42.0,42.54,41.42,42.5,94100.0],["2015-03-17",42.14,42.86,42.1,42.5,123450.0],["2015-03-18",43.56,45.62,43.46,45.54,469150.0],["2015-03-19",44.34,45.34,44.14,45.18,102200.0],["2015-03-20",45.72,48.14,45.56,47.64,112850.0],["2015-03-23",47.08,47.56,46.1,47.26,82850.0],["2015-03-24",47.02,47.24,46.1,46.84,165100.0],["2015-03-25",46.8,47.58,46.3,47.44,212150.0],["2015-03-26",43.04,46.88,42.96,46.62,141000.0],["2015-03-27",47.16,47.16,45.2,46.24,71950.0],["2015-03-30",45.72,47.12,45.588,46.48,34450.0],["2015-03-31",45.76,46.92,45.48,46.72,71650.0],["2015-04-01",46.5,46.94,46.04,46.66,91050.0],["2015-04-02",46.5,49.82,46.44,49.38,139950.0],["2015-04-06",49.36,50.3,48.668,48.94,27500.0],["2015-04-07",48.08,48.954,47.8,48.68,50550.0],["2015-04-08",48.78,52.08,48.76,52.0,274400.0],["2015-04-09",53.6,55.98,52.804,54.88,163750.0],["2015-04-10",53.36,54.5,52.7,53.16,89650.0],["2015-04-13",52.02,52.06,50.2,50.64,572900.0],["2015-04-14",50.52,51.92,50.52,50.84,59500.0],["2015-04-15",51.1,51.44,50.62,50.9,40050.0],["2015-04-16",51.18,51.4,50.7,50.94,14800.0],["2015-04-17",50.98,50.98,49.62,50.04,19050.0],["2015-04-20",50.48,51.08,49.746,50.7,32350.0],["2015-04-21",51.02,51.68,51.02,51.34,53050.0],["2015-04-22",51.56,51.87,51.2,51.32,20450.0],["2015-04-23",51.02,51.9,51.02,51.75,11200.0],["2015-04-24",52.06,52.68,51.56,52.58,22800.0],["2015-04-27",52.3,52.62,51.14,51.22,14200.0],["2015-04-28",51.3,52.08,51.26,51.64,24900.0],["2015-04-29",51.46,52.56,51.43,52.04,78850.0],["2015-04-30",51.9,51.92,49.9,50.12,29850.0],["2015-05-01",50.86,50.96,50.22,50.52,11050.0],["2015-05-04",53.8,54.58,53.2,54.44,72650.0],["2015-05-05",54.16,54.218,52.52,52.56,40450.0],["2015-05-06",52.14,52.14,50.94,51.08,57850.0],["2015-05-07",51.14,51.14,50.32,50.76,13250.0],["2015-05-08",50.7,51.34,50.28,50.42,17150.0],["2015-05-11",50.08,50.6,50.0,50.42,17600.0],["2015-05-12",50.8,51.24,50.18,51.18,22150.0],["2015-05-13",51.86,52.12,51.12,51.44,18250.0],["2015-05-14",51.36,51.36,50.2,51.04,12500.0],["2015-05-15",51.58,51.58,50.62,51.04,17650.0],["2015-05-18",50.56,50.8,50.248,50.64,17450.0],["2015-05-19",50.44,50.88,50.0,50.86,18950.0],["2015-05-20",50.554,51.32,50.554,51.2,8900.0],["2015-05-21",50.66,50.7,49.88,50.18,273000.0],["2015-05-22",49.82,50.4,49.26,49.32,48750.0],["2015-05-26",49.82,49.82,47.5,47.52,16100.0],["2015-05-27",47.7,47.7,47.28,47.5,18650.0],["2015-05-28",47.94,48.08,47.12,47.6,27850.0],["2015-05-29",47.52,47.74,46.8,47.08,13550.0],["2015-06-01",47.56,47.56,46.1,46.12,17500.0],["2015-06-02",46.76,47.64,46.5,47.56,13000.0],["2015-06-03",47.76,48.78,47.42,47.84,49200.0],["2015-06-04",49.54,51.24,48.422,49.06,117500.0],["2015-06-05",49.0,49.0,47.36,47.5,20600.0],["2015-06-08",49.08,52.88,48.84,52.2,100400.0],["2015-06-09",53.12,54.48,52.0,54.1,92900.0],["2015-06-10",53.86,55.42,53.64,55.42,112400.0],["2015-06-11",55.0,55.42,53.3,55.34,47350.0],["2015-06-12",53.04,54.96,53.04,54.54,129050.0],["2015-06-15",53.56,54.9,52.9,54.48,114050.0],["2015-06-16",52.8,54.88,52.47,54.24,125700.0],["2015-06-17",53.24,55.24,53.24,54.44,108100.0],["2015-06-18",53.66,55.92,53.66,54.8,43000.0],["2015-06-19",52.58,53.8,52.55,53.02,168600.0],["2015-06-22",53.82,55.36,53.82,54.98,61550.0],["2015-06-23",54.5,55.3,54.5,54.96,69900.0],["2015-06-24",55.0,56.48,54.96,56.0,93900.0],["2015-06-25",55.98,57.08,55.852,56.34,37250.0],["2015-06-26",56.1,59.46,56.06,58.76,89350.0],["2015-06-29",57.22,59.3,56.98,58.3,90250.0],["2015-06-30",58.88,60.08,57.5,59.56,119700.0],["2015-07-01",61.4,64.98,60.24,60.8,146750.0],["2015-07-02",60.3,61.79,60.06,61.02,70300.0],["2015-07-06",59.52,61.6,59.08,61.2,80150.0],["2015-07-07",63.36,64.96,63.19,64.88,103100.0],["2015-07-08",65.86,66.58,62.52,64.0,123300.0],["2015-07-09",63.66,66.0,63.36,64.64,59900.0],["2015-07-10",68.24,70.72,67.74,70.72,77100.0],["2015-07-13",72.42,74.58,70.16,73.7,161550.0],["2015-07-14",73.84,76.86,73.84,76.74,94350.0],["2015-07-15",77.88,85.26,76.92,83.02,1584200.0],["2015-07-16",81.86,84.12,81.4,82.2,284350.0],["2015-07-17",81.98,84.5,80.52,83.88,196850.0],["2015-07-20",86.56,86.56,82.84,83.44,112900.0],["2015-07-21",83.42,84.72,82.68,83.74,81800.0],["2015-07-22",84.32,86.74,82.076,85.46,133650.0],["2015-07-23",84.6,86.14,84.542,85.74,74800.0],["2015-07-24",85.22,86.46,84.38,85.08,65650.0],["2015-07-27",83.92,85.25,83.0,83.86,66850.0],["2015-07-28",85.02,86.63,84.23,85.12,83900.0],["2015-07-29",86.58,86.98,84.9,86.94,109800.0],["2015-07-30",86.68,86.7,83.96,85.92,55950.0],["2015-07-31",86.78,87.92,86.38,87.18,38200.0],["2015-08-03",89.0,89.518,88.02,88.74,106950.0],["2015-08-04",88.56,89.02,86.46,86.64,59100.0],["2015-08-05",87.68,87.84,86.02,86.18,45100.0],["2015-08-06",85.2,86.54,82.84,83.94,40500.0],["2015-08-07",83.3,83.3,76.02,79.24,168050.0],["2015-08-10",78.98,81.4,78.98,80.9,56800.0],["2015-08-11",80.38,83.5,80.22,81.18,86650.0],["2015-08-12",80.3,81.06,77.76,80.72,45050.0],["2015-08-13",80.4,82.06,79.74,79.9,39500.0],["2015-08-14",80.12,81.08,78.86,80.28,46050.0],["2015-08-17",80.22,84.8,80.22,84.14,51400.0],["2015-08-18",85.82,89.26,85.42,87.38,70400.0],["2015-08-19",86.92,86.92,83.5,85.84,62300.0],["2015-08-20",84.42,84.74,80.66,80.76,56350.0],["2015-08-21",78.7,80.92,76.8,77.1,90550.0],["2015-08-24",69.42,75.98,68.498,73.0,106550.0],["2015-08-25",78.44,78.64,73.7,73.72,82550.0],["2015-08-26",74.62,78.58,74.62,78.42,47950.0],["2015-08-27",77.66,83.96,77.1,82.66,121700.0],["2015-08-28",81.6,82.82,81.28,82.52,45250.0],["2015-08-31",81.54,83.25,77.78,78.06,117800.0],["2015-09-01",77.02,77.37,75.24,76.9,89900.0],["2015-09-02",76.52,76.98,74.88,76.9,79150.0],["2015-09-03",74.92,75.8,73.96,75.5,62250.0],["2015-09-04",74.74,74.74,72.78,72.82,65600.0],["2015-09-08",74.0,76.54,72.2,75.98,74850.0],["2015-09-09",76.54,76.54,73.0,73.0,45200.0],["2015-09-10",73.16,74.54,71.92,73.2,59500.0],["2015-09-11",71.7,74.6,71.7,74.42,37900.0],["2015-09-14",72.4,75.56,72.19,75.18,79450.0],["2015-09-15",78.34,81.8,77.86,80.4,87450.0],["2015-09-16",79.64,83.28,78.64,81.18,87550.0],["2015-09-17",81.28,82.94,80.58,82.54,61200.0],["2015-09-18",80.92,84.51,80.344,82.86,63850.0],["2015-09-21",83.78,86.46,81.1,82.36,63200.0],["2015-09-22",83.26,83.62,80.02,82.58,74950.0],["2015-09-23",83.54,83.76,81.84,82.5,54100.0],["2015-09-24",81.98,83.216,80.6,82.84,45150.0],["2015-09-25",84.48,84.5,77.55,78.7,123200.0],["2015-09-28",78.56,78.78,72.8,73.06,140600.0],["2015-09-29",74.64,74.64,68.1,68.76,179650.0],["2015-09-30",71.98,72.66,68.72,71.18,105900.0],["2015-10-01",70.9,71.78,68.08,71.28,96700.0],["2015-10-02",69.96,73.9,68.82,73.58,74050.0],["2015-10-05",79.68,79.68,74.02,77.12,219250.0],["2015-10-06",74.94,75.4,69.8,72.9,150100.0],["2015-10-07",69.46,71.14,67.66,70.7,163600.0],["2015-10-08",69.54,71.16,68.98,70.0,298050.0],["2015-10-09",68.2,71.04,68.04,69.64,216850.0],["2015-10-12",70.14,70.14,67.76,68.06,48350.0],["2015-10-13",69.2,69.5,66.66,67.06,102450.0],["2015-10-14",67.38,68.78,66.08,67.36,65900.0],["2015-10-15",67.22,69.4,66.52,69.06,51950.0],["2015-10-16",68.4,69.16,66.36,67.08,89750.0],["2015-10-19",67.04,68.06,66.0,67.02,43400.0],["2015-10-20",67.36,67.36,64.6,66.14,89450.0],["2015-10-21",67.54,67.9,64.42,65.94,64050.0],["2015-10-22",65.46,66.18,64.42,64.92,58050.0],["2015-10-23",66.02,67.74,65.92,67.06,103300.0],["2015-10-26",67.04,68.84,66.93,67.88,69250.0],["2015-10-27",67.86,69.46,67.86,69.22,146500.0],["2015-10-28",68.2,70.86,66.9,69.86,141750.0],["2015-10-29",68.94,71.02,68.94,69.46,132400.0],["2015-10-30",69.26,70.16,68.8,69.34,56200.0],["2015-11-02",69.68,73.16,69.34,72.58,180200.0],["2015-11-03",70.82,72.62,70.58,72.06,117900.0],["2015-11-04",70.84,72.64,70.66,71.98,158700.0],["2015-11-05",72.1,73.14,71.73,72.64,142750.0],["2015-11-06",71.92,73.98,71.78,73.56,83100.0],["2015-11-09",73.14,74.44,72.98,74.02,113550.0],["2015-11-10",72.8,74.6,72.7,73.88,104800.0],["2015-11-11",73.86,74.52,72.48,72.76,130850.0],["2015-11-12",71.42,71.42,69.04,69.66,56650.0],["2015-11-13",69.06,70.2,68.4,69.64,37300.0],["2015-11-16",68.9,69.48,67.56,67.56,45950.0],["2015-11-17",67.84,70.2,66.84,69.38,90850.0],["2015-11-18",73.32,74.44,70.34,72.14,59850.0],["2015-11-19",72.28,72.28,69.56,70.24,28150.0],["2015-11-20",68.4,70.1,68.3,69.44,43000.0],["2015-11-23",67.86,71.02,67.84,70.62,74550.0],["2015-11-24",68.92,70.56,68.74,69.8,49200.0],["2015-11-25",68.36,69.4,68.06,68.98,39650.0],["2015-11-27",69.8,70.54,69.66,69.72,32400.0],["2015-11-30",70.62,70.99,68.78,69.74,43350.0],["2015-12-01",70.22,70.7,69.4,70.04,46150.0],["2015-12-02",72.8,72.8,68.72,69.0,70150.0],["2015-12-03",73.2,73.42,69.86,71.08,136800.0],["2015-12-04",70.82,71.4,69.64,70.5,50450.0],["2015-12-07",70.26,70.28,68.12,68.6,41200.0],["2015-12-08",68.36,70.0,67.92,69.66,78700.0],["2015-12-09",69.12,69.52,65.56,66.08,70500.0],["2015-12-10",65.66,66.22,64.7,66.16,58300.0],["2015-12-11",65.0,65.88,64.52,65.5,40100.0],["2015-12-14",65.84,68.56,65.59,68.14,131500.0],["2015-12-15",69.02,71.54,69.02,70.94,94250.0],["2015-12-16",70.42,71.38,70.18,71.28,44900.0],["2015-12-17",70.46,70.66,70.04,70.06,33600.0],["2015-12-18",69.66,70.46,68.78,68.9,334500.0],["2015-12-21",70.64,70.81,69.14,69.92,32350.0],["2015-12-22",70.3,70.3,68.5,69.08,24050.0],["2015-12-23",68.78,70.14,68.78,69.26,26900.0],["2015-12-24",69.46,70.3,69.46,69.58,16300.0],["2015-12-28",71.04,71.94,70.2,71.24,60050.0],["2015-12-29",71.62,73.24,71.62,72.7,43750.0],["2015-12-30",72.9,73.1,71.78,72.5,25300.0],["2015-12-31",72.58,73.34,72.28,72.62,25750.0],["2016-01-04",72.1,72.1,70.26,70.8,60450.0],["2016-01-05",70.0,71.96,69.74,71.84,41350.0],["2016-01-06",69.34,71.8,69.34,70.16,55050.0],["2016-01-07",65.96,68.72,65.74,67.04,63200.0],["2016-01-08",66.7,67.5,65.48,66.16,75300.0],["2016-01-11",64.84,64.84,59.08,60.42,115500.0],["2016-01-12",61.1,63.34,60.32,62.18,100600.0],["2016-01-13",62.56,62.56,56.94,57.56,64150.0],["2016-01-14",56.82,56.94,53.8,56.5,77050.0],["2016-01-15",52.58,54.36,51.94,54.0,75700.0],["2016-01-19",52.3,53.38,50.0,50.42,121700.0],["2016-01-20",49.28,51.48,48.46,51.1,86800.0],["2016-01-21",51.08,51.5,49.7,50.36,105150.0],["2016-01-22",51.08,53.36,50.6,52.58,56400.0],["2016-01-25",53.72,54.82,53.52,54.14,50000.0],["2016-01-26",54.14,54.5,53.14,53.64,48750.0],["2016-01-27",56.24,56.7,52.94,53.22,91900.0],["2016-01-28",53.26,53.3,50.9,51.16,56250.0],["2016-01-29",51.16,52.14,50.5,51.98,99850.0],["2016-02-01",52.6,53.32,51.8,53.26,44050.0],["2016-02-02",52.66,52.78,51.26,51.62,36150.0],["2016-02-03",51.94,52.26,49.82,52.24,78600.0],["2016-02-04",50.6,52.72,50.24,52.68,46800.0],["2016-02-05",51.5,51.66,48.46,48.52,113200.0],["2016-02-08",46.88,46.9,45.38,46.4,107500.0],["2016-02-09",45.24,47.0,45.096,46.04,45300.0],["2016-02-10",46.76,46.9,45.4,46.28,42750.0],["2016-02-11",46.9,47.48,46.28,46.74,60500.0],["2016-02-12",47.12,47.16,45.5,46.64,75900.0],["2016-02-16",48.48,48.78,47.44,47.66,45650.0],["2016-02-17",50.12,51.96,49.6,50.48,75300.0],["2016-02-18",52.28,52.42,49.76,50.08,35550.0],["2016-02-19",49.64,51.34,48.74,51.22,15500.0],["2016-02-22",52.98,53.78,52.44,52.74,25400.0],["2016-02-23",53.6,54.58,52.7,52.86,53250.0],["2016-02-24",53.0,53.0,51.84,52.06,60350.0],["2016-02-25",52.54,53.02,51.16,51.2,39600.0],["2016-02-26",52.92,53.36,50.74,51.4,60300.0],["2016-02-29",52.64,52.66,50.26,50.3,156150.0],["2016-03-01",51.86,52.4,51.32,52.16,138800.0],["2016-03-02",51.9,52.16,51.04,51.94,29000.0],["2016-03-03",51.74,51.74,49.88,50.54,36050.0],["2016-03-04",51.12,53.38,50.0,52.3,235900.0],["2016-03-07",55.14,61.1,54.4,60.22,392900.0],["2016-03-08",60.52,60.74,58.16,59.22,173150.0],["2016-03-09",58.74,60.26,57.96,60.06,139000.0],["2016-03-10",60.76,61.22,59.79,60.5,49250.0],["2016-03-11",61.16,62.02,60.62,61.7,42000.0],["2016-03-14",63.0,64.64,62.84,64.06,65700.0],["2016-03-15",63.38,63.38,61.06,61.24,47300.0],["2016-03-16",60.46,61.38,59.94,60.94,29900.0],["2016-03-17",59.98,61.68,59.9,60.88,68650.0],["2016-03-18",60.22,62.04,59.72,61.48,54000.0],["2016-03-21",61.62,62.72,61.22,61.7,38500.0],["2016-03-22",61.26,63.26,61.18,63.04,16100.0],["2016-03-23",64.04,64.41,61.2,61.3,26450.0],["2016-03-24",61.12,62.1,60.72,61.3,23450.0],["2016-03-28",61.7,61.76,60.4,60.9,19900.0],["2016-03-29",60.9,63.58,60.56,63.04,18950.0],["2016-03-30",63.94,65.06,62.64,63.16,36450.0],["2016-03-31",64.44,65.88,64.1,65.1,18900.0],["2016-04-01",64.74,68.02,64.74,67.38,45950.0],["2016-04-04",68.18,68.62,66.88,67.2,24050.0],["2016-04-05",67.2,68.01,66.84,67.3,27950.0],["2016-04-06",69.52,74.21,69.52,73.02,78150.0],["2016-04-07",70.46,71.72,70.1,70.7,42100.0],["2016-04-08",71.84,72.0,69.36,69.88,24350.0],["2016-04-11",71.52,71.52,68.5,68.5,47850.0],["2016-04-12",69.3,70.1,69.12,69.52,30150.0],["2016-04-13",69.82,70.38,69.34,69.92,17550.0],["2016-04-14",72.0,72.0,70.26,71.68,53350.0],["2016-04-15",71.78,71.78,70.1,70.7,13650.0],["2016-04-18",71.66,72.52,70.94,71.94,29400.0],["2016-04-19",72.36,73.23,71.84,72.18,31150.0],["2016-04-20",71.47,72.08,70.6,70.76,55550.0],["2016-04-21",70.58,71.6,70.52,70.76,63750.0],["2016-04-22",70.92,71.17,69.6,70.2,36100.0],["2016-04-25",70.82,71.2,70.08,70.2,31150.0],["2016-04-26",70.14,70.6,68.8,69.96,30150.0],["2016-04-27",70.6,70.6,69.32,69.7,33250.0],["2016-04-28",69.8,70.08,68.5,68.56,15300.0],["2016-04-29",70.04,70.41,67.4,67.94,34350.0],["2016-05-02",67.42,67.78,66.56,67.54,36000.0],["2016-05-03",67.46,67.82,66.56,66.8,31300.0],["2016-05-04",66.0,66.0,63.72,63.78,70050.0],["2016-05-05",63.78,63.78,60.1,60.38,140800.0],["2016-05-06",61.22,61.52,59.66,60.92,94950.0],["2016-05-09",61.6,62.3,60.02,61.4,155800.0],["2016-05-10",61.4,61.98,60.42,61.84,52750.0],["2016-05-11",61.08,62.12,60.22,60.26,117250.0],["2016-05-12",61.66,62.0,59.18,59.94,39550.0],["2016-05-13",59.66,59.66,57.28,57.36,39050.0],["2016-05-16",58.16,59.078,57.586,58.0,81050.0],["2016-05-17",58.2,58.36,56.92,57.36,109100.0],["2016-05-18",57.4,60.1,57.4,59.28,85800.0],["2016-05-19",58.54,59.7,58.08,59.48,97900.0],["2016-05-20",59.44,60.94,59.36,59.98,62050.0],["2016-05-23",60.94,62.05,60.84,61.7,29200.0],["2016-05-24",61.54,64.9,61.4,64.16,120650.0],["2016-05-25",63.7,65.32,63.56,64.52,48350.0],["2016-05-26",64.652,64.68,63.62,64.5,16050.0],["2016-05-27",63.98,65.22,63.7,65.08,25750.0],["2016-05-31",67.8,68.08,66.52,67.06,33200.0],["2016-06-01",67.22,67.76,66.72,66.8,23850.0],["2016-06-02",66.98,67.7,66.82,67.38,31600.0],["2016-06-03",66.72,67.0,65.9,66.16,20550.0],["2016-06-06",65.7,67.08,65.66,66.84,23000.0],["2016-06-07",66.48,66.89,66.0,66.02,19400.0],["2016-06-08",66.24,66.74,66.0,66.4,17650.0],["2016-06-09",65.48,66.4,65.48,66.0,60550.0],["2016-06-10",62.86,64.84,62.8,64.0,118150.0],["2016-06-13",60.5,62.02,60.16,61.3,73250.0],["2016-06-14",59.98,61.32,59.48,60.58,69750.0],["2016-06-15",59.86,61.9,59.7,61.36,70450.0],["2016-06-16",61.0,61.54,58.24,61.0,96650.0],["2016-06-17",60.14,60.54,59.24,60.0,92350.0],["2016-06-20",60.96,61.5,60.556,61.32,53150.0],["2016-06-21",61.7,61.7,59.32,59.44,13300.0],["2016-06-22",58.2,60.0,57.6,58.48,22100.0],["2016-06-23",59.14,59.98,58.6,59.84,24200.0],["2016-06-24",54.22,56.72,54.04,55.92,61000.0],["2016-06-27",55.68,56.86,54.99,56.58,76100.0],["2016-06-28",58.28,62.36,58.2,62.24,102100.0],["2016-06-29",62.34,66.08,62.2,64.82,91200.0],["2016-06-30",65.26,66.0,64.52,65.24,54950.0],["2016-07-01",64.62,67.44,64.46,67.08,63500.0],["2016-07-05",66.32,66.32,64.8,65.2,21550.0],["2016-07-06",63.88,65.82,63.16,65.62,32850.0],["2016-07-07",65.52,67.68,64.74,65.3,20400.0],["2016-07-08",65.88,66.0,64.88,65.5,23850.0],["2016-07-11",66.72,67.44,66.0,66.84,20650.0],["2016-07-12",67.04,67.1,66.1,66.78,19900.0],["2016-07-13",67.16,67.52,66.16,66.18,17450.0],["2016-07-14",66.54,67.38,65.98,66.96,26000.0],["2016-07-15",66.4,67.2,66.3,67.16,18900.0],["2016-07-18",67.38,67.92,67.02,67.34,15200.0],["2016-07-19",68.06,68.42,67.77,68.02,22600.0],["2016-07-20",67.84,68.8,67.44,68.7,14350.0],["2016-07-21",68.16,69.38,68.16,68.86,17450.0],["2016-07-22",68.42,69.88,68.36,69.8,16250.0],["2016-07-25",70.6,70.96,70.02,70.42,24400.0],["2016-07-26",70.62,70.62,69.62,69.76,15500.0],["2016-07-27",70.34,70.43,69.58,69.96,24250.0],["2016-07-28",70.74,70.74,68.52,70.06,29750.0],["2016-07-29",69.36,69.48,68.38,69.2,14650.0],["2016-08-01",69.52,69.96,69.04,69.59,13850.0],["2016-08-02",69.74,69.756,68.72,68.84,25000.0],["2016-08-03",67.4,68.67,67.14,68.46,20950.0],["2016-08-04",68.08,68.34,67.52,67.88,9350.0],["2016-08-05",68.2,68.64,66.88,68.24,10150.0],["2016-08-08",66.92,67.66,66.52,67.46,22400.0],["2016-08-09",66.36,67.72,65.96,67.54,21750.0],["2016-08-10",66.64,68.26,66.62,67.46,35950.0],["2016-08-11",66.02,67.84,65.66,67.52,39450.0],["2016-08-12",66.62,67.76,66.34,67.04,53400.0],["2016-08-15",67.84,68.2,67.46,67.66,97700.0],["2016-08-16",68.2,70.7,68.078,68.58,49650.0],["2016-08-17",66.74,68.28,66.38,67.94,51550.0],["2016-08-18",67.1,69.604,66.84,69.4,47900.0],["2016-08-19",68.46,70.0,68.14,69.6,50350.0],["2016-08-22",66.78,69.48,66.73,69.12,43200.0],["2016-08-23",68.98,70.9,68.9,69.92,89100.0],["2016-08-24",69.36,71.02,69.27,69.62,92700.0],["2016-08-25",68.48,69.84,68.18,68.94,85250.0],["2016-08-26",68.66,69.82,68.5,69.06,47150.0],["2016-08-29",69.1,70.4,68.9,69.9,30400.0],["2016-08-30",69.98,71.16,69.98,70.6,90550.0],["2016-08-31",70.54,70.56,68.58,69.16,124350.0],["2016-09-01",69.32,69.92,68.76,69.36,32050.0],["2016-09-02",69.26,69.34,68.68,68.94,19850.0],["2016-09-06",70.04,71.68,69.89,71.66,53650.0],["2016-09-07",71.02,72.1,70.8,72.0,51150.0],["2016-09-08",71.12,72.87,71.0,72.6,50400.0],["2016-09-09",71.56,71.84,69.58,69.64,64300.0],["2016-09-12",68.9,70.58,68.6,70.48,40350.0],["2016-09-13",70.24,70.58,68.98,69.44,27950.0],["2016-09-14",69.52,70.82,69.52,70.32,13100.0],["2016-09-15",71.0,71.52,70.37,71.48,16250.0],["2016-09-16",70.34,70.84,69.88,70.4,70550.0],["2016-09-19",71.04,71.66,70.92,71.2,56700.0],["2016-09-20",71.58,72.26,71.36,71.92,42450.0],["2016-09-21",73.66,74.58,72.62,74.44,32200.0],["2016-09-22",75.58,75.9,74.836,74.96,46250.0],["2016-09-23",75.36,75.6,75.0,75.0,32700.0],["2016-09-26",75.62,75.74,74.72,74.74,17850.0],["2016-09-27",74.14,75.12,73.68,74.4,32300.0],["2016-09-28",75.26,75.36,74.0,74.06,20250.0],["2016-09-29",74.06,74.38,72.26,72.32,39300.0],["2016-09-30",72.9,73.88,72.46,72.66,24150.0],["2016-10-03",73.28,73.4,72.44,73.08,18850.0],["2016-10-04",73.4,73.5,72.48,72.8,13350.0],["2016-10-05",73.04,74.84,73.04,73.7,48250.0],["2016-10-06",74.26,74.46,73.68,73.78,27600.0],["2016-10-07",75.56,75.7,74.36,75.34,34650.0],["2016-10-10",75.5,75.96,74.64,75.0,15750.0],["2016-10-11",75.54,75.82,73.16,73.72,34500.0],["2016-10-12",73.26,73.26,71.02,71.08,44950.0],["2016-10-13",70.4,71.63,70.22,71.2,36700.0],["2016-10-14",70.96,71.1,70.18,70.54,27300.0],["2016-10-17",70.48,71.23,70.46,71.06,14450.0],["2016-10-18",72.12,72.76,71.9,72.56,24400.0],["2016-10-19",72.0,72.6,71.62,72.0,30100.0],["2016-10-20",70.88,71.88,70.8,71.5,26600.0],["2016-10-21",71.14,71.44,70.5,71.14,17000.0],["2016-10-24",71.0,71.24,69.86,70.62,24550.0],["2016-10-25",74.74,75.512,72.622,72.78,60400.0],["2016-10-26",72.62,73.16,71.7,72.32,16250.0],["2016-10-27",73.6,73.9,71.94,71.94,107550.0],["2016-10-28",70.74,70.96,69.16,70.36,40650.0],["2016-10-31",69.3,69.62,68.28,68.66,30700.0],["2016-11-01",68.44,68.69,67.4,68.06,35900.0],["2016-11-02",68.22,68.298,67.06,68.02,27450.0],["2016-11-03",68.68,68.874,67.98,68.74,66850.0],["2016-11-04",68.4,69.68,68.3,69.34,31100.0],["2016-11-07",70.0,71.38,69.95,71.32,19100.0],["2016-11-08",71.22,72.84,70.96,72.16,28100.0],["2016-11-09",70.14,73.56,70.02,73.28,111850.0],["2016-11-10",72.32,74.1,71.8,73.7,71850.0],["2016-11-11",73.34,73.7,72.6,73.58,42650.0],["2016-11-14",73.2,73.44,72.0,72.78,33000.0],["2016-11-15",73.4,73.88,72.708,72.96,49900.0],["2016-11-16",72.98,73.08,72.0,72.16,43250.0],["2016-11-17",72.5,73.44,72.46,73.02,19600.0],["2016-11-18",72.42,72.68,71.81,71.88,23200.0],["2016-11-21",71.8,73.32,71.8,73.24,23900.0],["2016-11-22",72.34,72.54,71.34,72.06,38250.0],["2016-11-23",70.1,71.88,69.12,71.68,39350.0],["2016-11-25",72.06,72.9,71.78,72.9,9250.0],["2016-11-28",72.08,72.42,71.8,72.06,26250.0],["2016-11-29",71.72,73.44,71.72,73.22,37250.0],["2016-11-30",72.68,73.48,72.56,73.04,62100.0],["2016-12-01",71.26,72.7,71.02,71.7,70150.0],["2016-12-02",71.7,72.21,71.12,71.3,25300.0],["2016-12-05",72.64,73.76,72.4,72.76,13100.0],["2016-12-06",73.44,73.58,72.28,72.94,21850.0],["2016-12-07",73.04,73.4,72.12,72.36,20850.0],["2016-12-08",72.36,73.48,71.18,73.42,11050.0],["2016-12-09",73.34,73.9,72.96,73.08,18750.0],["2016-12-12",73.5,74.38,73.44,73.8,26450.0],["2016-12-13",73.86,73.92,73.32,73.6,20450.0],["2016-12-14",72.82,73.44,72.4,72.52,17350.0],["2016-12-15",72.66,72.82,71.92,72.74,15950.0],["2016-12-16",72.32,72.92,71.62,72.32,31350.0],["2016-12-19",72.6,72.6,70.44,70.76,38350.0],["2016-12-20",70.48,71.3,70.48,71.0,10750.0],["2016-12-21",70.78,70.8,70.0,70.0,14100.0],["2016-12-22",70.26,71.09,69.36,69.46,27950.0],["2016-12-23",69.78,70.48,69.61,70.16,20600.0],["2016-12-27",70.12,70.2,69.38,69.38,18800.0],["2016-12-28",69.42,69.42,68.4,68.4,7850.0],["2016-12-29",69.18,69.46,68.7,68.8,22200.0],["2016-12-30",69.58,70.42,69.32,70.26,57300.0],["2017-01-03",70.22,70.62,68.84,69.46,23800.0],["2017-01-04",70.16,70.2,68.84,68.98,64800.0],["2017-01-05",71.7,71.76,69.5,69.98,87200.0],["2017-01-06",70.24,70.24,69.68,70.14,103050.0],["2017-01-09",70.26,70.59,69.81,70.18,22550.0],["2017-01-10",70.86,71.1,69.92,70.5,30350.0],["2017-01-11",71.5,71.5,69.42,69.92,43150.0],["2017-01-12",68.82,70.0,68.562,69.76,48900.0],["2017-01-13",70.16,71.16,69.88,70.86,91850.0],["2017-01-17",71.32,71.32,69.42,69.66,23050.0],["2017-01-18",69.08,69.46,67.28,68.02,43800.0],["2017-01-19",67.66,68.02,66.58,66.82,41450.0],["2017-01-20",67.66,68.74,67.38,68.3,19450.0],["2017-01-23",68.4,69.04,68.24,68.36,20650.0],["2017-01-24",68.78,69.84,68.24,69.58,31700.0],["2017-01-25",69.28,69.52,68.7,69.24,12250.0],["2017-01-26",69.6,69.98,69.04,69.44,15250.0],["2017-01-27",69.56,71.8,69.5,71.16,37900.0],["2017-01-30",70.1,70.96,69.48,69.56,57500.0],["2017-01-31",67.6,69.244,66.52,69.04,69100.0],["2017-02-01",68.32,68.9,68.06,68.9,21400.0],["2017-02-02",68.38,68.94,67.86,67.86,17650.0],["2017-02-03",67.2,67.64,66.8,66.84,137250.0],["2017-02-06",66.7,67.8,66.63,66.92,21100.0],["2017-02-07",67.18,68.5,66.84,67.8,16250.0],["2017-02-08",66.8,67.04,66.2,66.48,18500.0],["2017-02-09",67.0,68.16,66.78,67.08,30500.0],["2017-02-10",67.4,68.16,66.82,67.88,19150.0],["2017-02-13",68.46,68.46,67.65,68.18,10550.0],["2017-02-14",67.34,69.22,67.16,69.0,26950.0],["2017-02-15",67.76,69.36,67.662,69.08,22400.0],["2017-02-16",69.16,69.78,68.66,69.3,12900.0],["2017-02-17",70.48,73.28,70.48,73.09,46650.0],["2017-02-21",73.0,73.24,71.52,71.56,69450.0],["2017-02-22",72.08,73.52,72.06,72.16,44650.0],["2017-02-23",72.74,72.88,71.94,72.34,29200.0],["2017-02-24",71.16,71.62,70.22,71.56,21400.0],["2017-02-27",70.38,72.68,70.24,72.32,95400.0],["2017-02-28",72.98,73.74,72.46,72.86,30200.0],["2017-03-01",73.06,73.72,72.76,72.88,57900.0],["2017-03-02",73.38,73.56,72.72,73.0,35300.0],["2017-03-03",72.86,73.6,72.682,73.06,27800.0],["2017-03-06",75.02,75.02,73.32,73.76,56750.0],["2017-03-07",73.48,73.48,71.342,71.72,31650.0],["2017-03-08",71.3,74.04,71.28,73.92,103950.0],["2017-03-09",72.58,74.4,72.56,73.6,74950.0],["2017-03-10",74.26,74.26,73.08,73.94,25550.0],["2017-03-13",74.46,74.5,72.72,73.24,55000.0],["2017-03-14",72.88,72.9,71.26,71.76,19050.0],["2017-03-15",69.84,71.98,69.04,71.14,38700.0],["2017-03-16",72.7,72.7,70.63,70.68,25650.0],["2017-03-17",70.08,70.48,69.7,69.76,44800.0],["2017-03-20",71.0,72.08,70.54,70.84,51500.0],["2017-03-21",71.46,71.846,69.54,69.9,33050.0],["2017-03-22",69.2,69.88,68.54,69.64,36750.0],["2017-03-23",69.12,69.82,69.0,69.4,33550.0],["2017-03-24",69.4,70.5,69.2,70.48,27700.0],["2017-03-27",69.04,69.884,68.778,69.82,17500.0],["2017-03-28",70.0,70.14,69.37,69.64,29150.0],["2017-03-29",68.8,69.6,68.66,69.2,32450.0],["2017-03-30",69.74,69.99,69.08,69.74,40500.0],["2017-03-31",68.92,70.76,68.9,70.44,52350.0],["2017-04-03",68.9,70.06,68.7,69.52,31400.0],["2017-04-04",68.98,70.02,68.92,69.44,12300.0],["2017-04-05",68.8,68.96,68.4,68.56,86750.0],["2017-04-06",67.46,67.54,66.94,67.36,57950.0],["2017-04-07",66.42,67.1,66.21,66.62,25750.0],["2017-04-10",66.2,66.9,65.66,66.06,21400.0],["2017-04-11",65.48,65.8,64.88,65.6,26600.0],["2017-04-12",64.84,65.32,64.6,65.0,36650.0],["2017-04-13",64.82,65.58,64.82,65.36,18350.0],["2017-04-17",65.72,65.958,65.0,65.38,13100.0],["2017-04-18",64.56,65.48,63.74,65.2,36550.0],["2017-04-19",65.24,65.84,64.54,64.8,31600.0],["2017-04-20",65.88,66.48,65.32,66.16,29200.0],["2017-04-21",65.6,65.64,64.64,65.24,15400.0],["2017-04-24",67.86,67.92,66.94,67.38,22900.0],["2017-04-25",69.92,70.42,69.3,69.48,43250.0],["2017-04-26",69.6,69.796,69.14,69.22,29400.0],["2017-04-27",70.36,70.818,69.858,70.04,34200.0],["2017-04-28",71.2,71.26,70.02,70.66,18400.0],["2017-05-01",70.72,71.64,70.3,70.46,16600.0],["2017-05-02",71.96,71.96,70.68,70.94,27750.0],["2017-05-03",70.08,70.12,69.46,69.6,13700.0],["2017-05-04",70.24,70.42,69.56,69.82,19400.0],["2017-05-05",70.46,70.96,70.42,70.74,37150.0],["2017-05-08",70.62,71.54,69.85,70.1,37550.0],["2017-05-09",71.68,71.8,70.34,70.86,38500.0],["2017-05-10",71.28,71.4,69.84,70.74,78650.0],["2017-05-11",71.24,71.34,69.76,70.02,18500.0],["2017-05-12",70.72,70.88,69.44,69.6,42050.0],["2017-05-15",71.32,71.36,69.96,70.0,47150.0],["2017-05-16",71.74,72.1,70.48,70.6,84900.0],["2017-05-17",71.22,71.34,68.52,68.58,78450.0],["2017-05-18",68.26,69.12,68.1,68.64,43350.0],["2017-05-19",70.3,71.16,69.26,69.54,62700.0],["2017-05-22",70.3,70.36,67.88,68.08,43200.0],["2017-05-23",69.18,69.18,68.26,68.66,37000.0],["2017-05-24",69.14,69.96,68.3,68.64,38100.0],["2017-05-25",68.78,68.98,66.92,67.44,25550.0],["2017-05-26",67.78,67.86,66.18,66.5,37050.0],["2017-05-30",67.78,67.78,65.8,66.38,72900.0],["2017-05-31",67.18,67.5,66.18,66.4,60250.0],["2017-06-01",68.62,69.0,68.04,68.3,153650.0],["2017-06-02",70.92,70.98,69.54,69.8,110200.0],["2017-06-05",69.48,69.88,68.62,68.72,44600.0],["2017-06-06",67.9,68.2,66.18,66.62,72600.0],["2017-06-07",65.78,66.3,65.3,66.02,39800.0],["2017-06-08",65.64,66.06,64.5,65.1,42200.0],["2017-06-09",65.4,66.14,65.2,65.72,23050.0],["2017-06-12",66.1,66.32,64.78,65.32,21600.0],["2017-06-13",66.14,66.2,65.22,65.92,31400.0],["2017-06-14",66.34,66.476,64.8,65.48,24800.0],["2017-06-15",65.48,65.74,64.68,65.32,32250.0],["2017-06-16",66.06,66.52,65.66,65.94,43650.0],["2017-06-19",66.5,66.78,66.18,66.56,54200.0],["2017-06-20",67.16,68.88,66.78,68.52,197550.0],["2017-06-21",68.96,70.36,68.94,69.88,110450.0],["2017-06-22",71.02,72.68,71.0,71.74,76750.0],["2017-06-23",73.62,73.96,72.98,73.82,122650.0],["2017-06-26",73.62,73.7,71.52,72.1,65250.0],["2017-06-27",71.92,71.92,70.04,70.16,56200.0],["2017-06-28",70.6,71.86,70.22,70.94,34000.0],["2017-06-29",70.48,70.48,69.54,70.14,42050.0],["2017-06-30",70.0,71.82,69.76,71.42,35050.0],["2017-07-03",69.16,71.32,69.04,71.14,106550.0],["2017-07-05",69.06,71.16,68.79,71.02,66150.0],["2017-07-06",70.18,72.0,69.97,72.0,61900.0],["2017-07-07",72.12,76.14,71.922,76.14,106300.0],["2017-07-10",74.22,75.3,73.8,75.06,88600.0],["2017-07-11",74.54,76.82,74.42,76.04,72600.0],["2017-07-12",78.4,80.6,78.2,80.24,74850.0],["2017-07-13",79.06,79.12,78.26,78.98,53750.0],["2017-07-14",82.6,83.0,81.84,82.42,80450.0],["2017-07-17",82.28,82.47,80.82,81.28,39950.0],["2017-07-18",82.4,83.7,81.62,83.04,158800.0],["2017-07-19",84.64,87.38,84.6,86.48,117650.0],["2017-07-20",87.82,89.9,87.18,88.4,87700.0],["2017-07-21",88.1,88.4,87.19,87.6,58950.0],["2017-07-24",88.2,89.3,87.94,88.48,46700.0],["2017-07-25",89.44,89.64,87.12,87.66,37150.0],["2017-07-26",88.24,88.54,87.02,87.8,50800.0],["2017-07-27",88.64,88.64,85.92,86.64,29200.0],["2017-07-28",86.6,88.48,86.48,87.64,33650.0],["2017-07-31",89.84,90.12,88.32,89.08,56250.0],["2017-08-01",87.92,88.16,86.42,87.82,63000.0],["2017-08-02",88.68,91.66,87.3,90.32,82300.0],["2017-08-03",91.84,91.96,90.24,91.3,68650.0],["2017-08-04",89.8,91.4,89.06,91.06,36750.0],["2017-08-07",90.14,92.66,90.096,92.34,65500.0],["2017-08-08",90.48,91.76,89.172,89.26,37750.0],["2017-08-09",86.94,88.94,86.4,88.72,48900.0],["2017-08-10",86.72,86.9,85.58,86.36,48750.0],["2017-08-11",85.0,86.4,84.72,86.4,48600.0],["2017-08-14",85.38,86.1,84.66,85.74,40600.0],["2017-08-15",86.52,86.52,85.39,85.8,32800.0],["2017-08-16",86.82,87.6,86.28,86.86,41550.0],["2017-08-17",86.82,88.02,86.4,87.1,67800.0],["2017-08-18",86.2,87.88,85.86,87.14,95600.0],["2017-08-21",87.3,87.76,86.37,87.38,67550.0],["2017-08-22",87.42,88.62,87.1,88.52,35800.0],["2017-08-23",90.08,92.0,90.08,91.52,86500.0],["2017-08-24",90.24,90.95,88.8,88.8,196700.0],["2017-08-25",89.62,90.02,88.81,89.4,128850.0],["2017-08-28",89.46,89.46,87.8,88.66,69900.0],["2017-08-29",88.0,88.704,87.46,88.08,55050.0],["2017-08-30",87.76,88.3,86.84,87.86,74550.0],["2017-08-31",88.3,89.22,87.38,88.32,112050.0],["2017-09-01",89.2,89.4,88.32,89.24,106550.0],["2017-09-05",91.14,92.32,87.74,88.72,181000.0],["2017-09-06",89.88,89.88,85.24,86.56,119150.0],["2017-09-07",86.44,87.3,85.44,86.78,72700.0],["2017-09-08",86.92,88.9,86.92,87.62,62850.0],["2017-09-11",87.98,88.38,86.88,87.7,65450.0],["2017-09-12",87.48,88.168,86.86,87.94,72200.0],["2017-09-13",87.08,88.5,86.5,88.06,29000.0],["2017-09-14",87.28,88.36,86.92,87.66,20150.0],["2017-09-15",86.92,86.92,84.84,86.52,80750.0],["2017-09-18",85.4,86.56,85.38,86.22,66250.0],["2017-09-19",86.42,86.8,86.04,86.48,59000.0],["2017-09-20",87.0,88.42,86.56,88.18,95950.0],["2017-09-21",87.48,88.3,86.76,86.86,107250.0],["2017-09-22",87.88,88.5,86.56,86.82,126500.0],["2017-09-25",87.0,87.1,85.9,86.26,163900.0],["2017-09-26",84.3,85.06,80.94,81.06,209800.0],["2017-09-27",79.52,81.08,79.06,79.24,310550.0],["2017-09-28",82.68,85.2,81.56,84.6,120400.0],["2017-09-29",83.74,84.9,83.04,84.88,86400.0],["2017-10-02",85.78,89.6,85.44,89.52,173400.0],["2017-10-03",89.2,89.8,88.24,88.52,67550.0],["2017-10-04",88.86,92.22,88.86,91.88,197000.0],["2017-10-05",90.94,92.7,90.88,92.34,128400.0],["2017-10-06",93.44,96.22,93.18,95.84,144350.0],["2017-10-09",94.62,94.94,93.1,93.16,94450.0],["2017-10-10",95.28,96.2,94.46,95.58,112100.0],["2017-10-11",96.36,101.14,96.06,98.72,153650.0],["2017-10-12",100.0,100.06,96.22,97.22,319450.0],["2017-10-13",98.16,98.18,94.88,94.96,137850.0],["2017-10-16",96.16,97.74,94.47,96.0,157950.0],["2017-10-17",95.24,99.38,95.24,98.7,103100.0],["2017-10-18",97.92,97.92,95.29,95.78,62900.0],["2017-10-19",95.64,95.72,93.92,94.3,94350.0],["2017-10-20",97.82,97.86,95.72,96.14,432800.0],["2017-10-23",48.74,56.98,44.66,56.64,6574000.0],["2017-10-24",52.42,55.81,52.3,54.04,1519750.0],["2017-10-25",53.32,54.0,51.06,51.42,387400.0],["2017-10-26",49.44,50.26,47.56,48.9,517450.0],["2017-10-27",47.82,48.16,46.9,47.44,251350.0],["2017-10-30",46.92,46.92,43.88,44.84,356950.0],["2017-10-31",45.92,47.16,45.0,46.84,334050.0],["2017-11-01",48.3,48.52,46.7,46.86,177400.0],["2017-11-02",46.08,46.72,45.66,46.5,97000.0],["2017-11-03",45.74,46.84,45.44,46.44,79200.0],["2017-11-06",46.36,46.84,45.64,45.98,69300.0],["2017-11-07",45.0,45.46,44.7,45.32,71500.0],["2017-11-08",44.74,45.12,44.08,44.1,76650.0],["2017-11-09",44.26,45.08,43.68,44.82,87450.0],["2017-11-10",44.6,45.0,44.16,44.98,46900.0],["2017-11-13",44.18,44.6,43.52,43.88,75000.0],["2017-11-14",43.56,46.06,43.02,45.5,290050.0],["2017-11-15",44.0,44.94,43.76,44.68,127100.0],["2017-11-16",44.14,45.88,43.96,45.6,128200.0],["2017-11-17",45.1,47.28,44.94,46.86,210700.0],["2017-11-20",50.24,52.16,47.66,52.0,579350.0],["2017-11-21",49.76,50.34,48.0,48.84,195750.0],["2017-11-22",48.74,49.68,48.46,49.4,72650.0],["2017-11-24",50.02,50.02,48.98,49.14,30250.0],["2017-11-27",48.56,48.62,48.04,48.06,75500.0],["2017-11-28",47.62,47.69,46.002,47.0,104850.0],["2017-11-29",46.0,46.22,44.8,45.0,98950.0],["2017-11-30",44.74,45.9,44.26,45.68,127650.0],["2017-12-01",44.6,44.7,43.8,44.44,94950.0],["2017-12-04",43.94,44.1,43.09,43.48,99050.0],["2017-12-05",42.84,42.98,41.9,42.04,82150.0],["2017-12-06",42.52,42.56,41.16,41.8,97300.0],["2017-12-07",42.4,42.98,42.08,42.46,71300.0],["2017-12-08",42.48,43.48,42.24,42.92,90600.0],["2017-12-11",43.26,43.38,42.5,42.6,98700.0],["2017-12-12",42.92,42.98,41.78,42.42,100000.0],["2017-12-13",41.82,43.06,41.4,42.82,77150.0],["2017-12-14",43.58,43.8,42.25,43.4,80650.0],["2017-12-15",42.94,43.94,42.54,43.86,101050.0],["2017-12-18",43.16,44.98,43.06,44.24,95350.0],["2017-12-19",45.08,45.644,44.1,44.34,116700.0],["2017-12-20",47.78,48.4,46.98,47.58,138850.0],["2017-12-21",47.92,48.36,47.18,47.5,60300.0],["2017-12-22",47.46,47.58,45.98,46.78,60700.0],["2017-12-26",46.86,47.9,46.54,47.74,41250.0],["2017-12-27",48.48,48.76,47.742,48.02,48000.0],["2017-12-28",48.98,49.42,48.12,48.86,104250.0],["2017-12-29",50.0,50.36,49.12,49.2,56150.0],["2018-01-02",50.32,50.94,49.8,50.92,83400.0],["2018-01-03",51.88,52.66,51.24,52.08,125900.0],["2018-01-04",53.84,53.96,51.34,52.56,85200.0],["2018-01-05",52.6,53.2,52.22,53.02,64150.0],["2018-01-08",53.28,53.28,51.56,52.16,52000.0],["2018-01-09",52.14,53.2,51.62,53.2,91300.0],["2018-01-10",53.82,53.82,52.86,53.2,57950.0],["2018-01-11",52.88,53.7,52.48,52.78,40950.0],["2018-01-12",53.0,53.3,52.38,52.58,44450.0],["2018-01-16",52.6,52.778,49.02,49.58,107450.0],["2018-01-17",50.8,50.8,48.62,49.08,88350.0],["2018-01-18",49.18,50.42,48.32,49.96,56800.0],["2018-01-19",50.78,50.8,49.96,50.1,87000.0],["2018-01-22",50.4,52.68,50.4,52.62,64900.0],["2018-01-23",52.06,52.48,51.46,52.1,49000.0],["2018-01-24",51.22,51.38,49.22,50.78,71000.0],["2018-01-25",50.64,51.52,50.44,50.74,66900.0],["2018-01-26",50.96,50.96,49.8,50.0,33100.0],["2018-01-29",49.54,49.76,48.86,49.24,41600.0],["2018-01-30",48.68,48.68,46.6,46.9,77550.0],["2018-01-31",48.0,48.48,45.64,46.32,126000.0],["2018-02-01",45.86,46.82,45.38,46.4,193600.0],["2018-02-02",45.9,45.94,45.062,45.28,90750.0],["2018-02-05",44.36,44.66,43.0,43.82,120100.0],["2018-02-06",41.56,44.58,41.34,44.38,188450.0],["2018-02-07",43.38,44.38,42.0,44.12,180800.0],["2018-02-08",44.32,44.76,42.12,42.22,90000.0],["2018-02-09",42.06,42.68,40.15,42.5,157100.0],["2018-02-12",42.32,43.29,41.58,41.92,149800.0],["2018-02-13",41.34,41.96,40.46,41.72,92800.0],["2018-02-14",53.0,53.7,50.2,52.46,1758700.0],["2018-02-15",52.5,53.78,51.78,52.3,169400.0],["2018-02-16",52.26,52.26,50.88,51.72,165250.0],["2018-02-20",47.7,52.52,47.59,50.06,744400.0],["2018-02-21",49.52,50.28,48.98,49.02,225850.0],["2018-02-22",48.22,48.51,45.88,46.82,206200.0],["2018-02-23",46.28,46.42,44.52,46.04,128400.0],["2018-02-26",45.52,45.56,44.58,44.9,63650.0],["2018-02-27",45.58,45.58,41.5,43.14,394550.0],["2018-02-28",42.42,43.24,41.88,42.72,154950.0],["2018-03-01",42.04,43.96,41.52,43.02,196000.0],["2018-03-02",42.3,44.14,41.7,43.68,209900.0],["2018-03-05",43.26,44.46,43.14,43.98,350650.0],["2018-03-06",43.82,45.31,43.66,44.72,105700.0],["2018-03-07",43.8,45.04,43.5,44.9,140500.0],["2018-03-08",44.38,45.68,44.04,45.14,165300.0],["2018-03-09",45.0,45.48,44.38,45.02,101200.0],["2018-03-12",45.26,46.7,45.08,46.22,145650.0],["2018-03-13",46.12,46.56,45.86,46.0,123600.0],["2018-03-14",45.16,46.02,44.62,44.96,75250.0],["2018-03-15",44.74,44.98,43.18,43.34,74150.0],["2018-03-16",43.8,44.98,43.64,43.92,62050.0],["2018-03-19",46.06,46.18,44.2,45.22,132350.0],["2018-03-20",45.02,45.34,43.58,44.02,53850.0],["2018-03-21",43.3,44.42,43.28,43.76,473500.0],["2018-03-22",44.84,46.14,43.66,45.54,254700.0],["2018-03-23",45.18,45.54,43.9,44.02,123150.0],["2018-03-26",44.38,45.78,44.34,45.42,66350.0],["2018-03-27",47.76,47.8,45.36,45.88,208600.0],["2018-03-28",46.52,47.06,45.84,46.82,112200.0],["2018-03-29",47.14,48.0,46.14,46.14,65500.0],["2018-04-02",46.3,46.61,44.56,45.52,88550.0],["2018-04-03",46.68,47.36,45.92,46.82,129550.0],["2018-04-04",46.2,47.72,46.18,47.54,97550.0],["2018-04-05",47.52,48.12,47.08,47.84,91200.0],["2018-04-06",47.78,48.12,47.04,47.62,60800.0],["2018-04-09",47.72,49.6,47.4,48.7,105050.0],["2018-04-10",48.76,49.0,47.82,48.14,45000.0],["2018-04-11",48.6,48.74,47.674,48.28,76950.0],["2018-04-12",48.62,48.62,47.42,48.06,46000.0],["2018-04-13",48.2,48.2,46.62,46.88,52550.0],["2018-04-16",47.58,48.56,47.34,48.22,53150.0],["2018-04-17",47.84,48.6,47.8,47.88,43000.0],["2018-04-18",48.88,49.08,47.72,48.06,68800.0],["2018-04-19",48.84,49.18,48.2,48.32,52300.0],["2018-04-20",48.1,48.26,47.04,47.5,32000.0],["2018-04-23",47.04,47.24,46.24,46.56,52550.0],["2018-04-24",46.78,46.9,44.52,45.52,48000.0],["2018-04-25",44.72,44.96,43.66,44.14,58800.0],["2018-04-26",44.4,44.56,43.44,43.66,49150.0],["2018-04-27",45.72,45.74,44.28,44.5,129600.0],["2018-04-30",45.02,45.3,43.88,43.9,58950.0],["2018-05-01",43.62,43.8,42.06,42.9,94350.0],["2018-05-02",44.0,45.2,44.0,44.58,317350.0],["2018-05-03",45.1,45.32,44.46,45.04,45800.0],["2018-05-04",44.58,45.78,44.58,45.48,67700.0],["2018-05-07",45.48,46.2,45.42,46.18,24050.0],["2018-05-08",45.64,46.18,45.398,45.88,53700.0],["2018-05-09",46.04,46.9,45.65,46.4,36500.0],["2018-05-10",46.28,46.66,45.9,46.24,35500.0],["2018-05-11",46.3,47.5,46.14,47.18,36350.0],["2018-05-14",47.32,48.32,47.3,48.22,52550.0],["2018-05-15",47.92,49.34,47.54,49.28,77000.0],["2018-05-16",48.56,50.36,48.5,49.88,75800.0],["2018-05-17",50.32,50.52,49.46,49.58,44350.0],["2018-05-18",49.62,49.97,49.13,49.36,42650.0],["2018-05-21",49.7,49.76,47.4,47.86,57300.0],["2018-05-22",49.06,49.24,48.03,48.2,33700.0],["2018-05-23",48.52,49.062,48.48,48.68,22600.0],["2018-05-24",48.42,48.5,47.62,48.02,45650.0],["2018-05-25",47.86,48.2,47.54,47.74,31250.0],["2018-05-29",46.52,47.0,45.58,46.06,52800.0],["2018-05-30",46.6,47.08,46.36,46.6,24950.0],["2018-05-31",46.0,46.0,44.06,45.0,63650.0],["2018-06-01",44.74,44.834,44.06,44.38,40100.0],["2018-06-04",44.56,44.56,43.68,43.84,29100.0],["2018-06-05",43.66,44.52,43.62,44.02,31650.0],["2018-06-06",43.7,43.93,42.86,43.6,25600.0],["2018-06-07",43.8,43.8,42.38,42.56,32850.0],["2018-06-08",42.68,42.98,42.12,42.76,74250.0],["2018-06-11",42.9,42.998,42.26,42.86,33850.0],["2018-06-12",42.96,43.14,42.42,42.64,24000.0],["2018-06-13",42.76,42.82,41.86,42.08,22350.0],["2018-06-14",42.32,42.32,41.56,41.78,17250.0],["2018-06-15",41.8,41.8,40.5,40.58,95250.0],["2018-06-18",40.28,41.63,40.2,41.26,58950.0],["2018-06-19",40.12,40.86,40.0,40.72,54850.0],["2018-06-20",40.44,40.86,40.14,40.72,49600.0],["2018-06-21",40.12,40.24,39.08,39.3,169900.0],["2018-06-22",40.16,40.86,39.52,40.5,82700.0],["2018-06-25",40.22,40.22,39.34,39.82,51900.0],["2018-06-26",38.62,39.48,38.0,39.34,138900.0],["2018-06-27",39.44,39.68,38.08,38.34,78300.0],["2018-06-28",38.32,38.86,36.86,37.2,122250.0],["2018-06-29",38.62,38.88,38.2,38.58,73250.0],["2018-07-02",37.84,38.4,37.6,37.86,29100.0],["2018-07-03",38.14,38.66,37.94,38.44,8850.0],["2018-07-05",38.82,39.08,38.18,38.56,35900.0],["2018-07-06",39.42,40.38,39.42,40.2,41300.0],["2018-07-09",40.28,40.68,39.78,39.96,43000.0],["2018-07-10",40.88,40.96,39.84,40.0,46000.0],["2018-07-11",39.34,39.86,39.27,39.54,24300.0],["2018-07-12",39.82,39.82,39.1,39.62,31700.0],["2018-07-13",39.06,39.12,38.56,38.9,28900.0],["2018-07-16",38.58,38.58,37.2,37.42,31850.0],["2018-07-17",36.94,37.04,36.04,36.12,53350.0],["2018-07-18",36.2,36.36,35.72,36.36,140700.0],["2018-07-19",35.44,35.76,34.5,34.66,81750.0],["2018-07-20",34.9,35.34,34.54,34.58,19350.0],["2018-07-23",34.46,34.46,33.62,33.62,33000.0],["2018-07-24",33.78,34.32,33.3,34.02,121050.0],["2018-07-25",33.88,34.88,33.76,34.76,44500.0],["2018-07-26",34.08,35.46,33.46,35.32,91450.0],["2018-07-27",34.3,36.58,34.24,35.92,103700.0],["2018-07-30",35.02,35.92,34.98,35.4,90250.0],["2018-07-31",35.02,36.58,34.9,36.06,87600.0],["2018-08-01",35.74,36.36,35.58,36.0,75250.0],["2018-08-02",35.34,36.2,35.32,35.98,74300.0],["2018-08-03",35.72,36.1,35.56,35.8,164300.0],["2018-08-06",34.98,35.6,34.8,35.28,45900.0],["2018-08-07",35.26,36.6,35.08,36.06,93000.0],["2018-08-08",35.94,36.38,35.756,36.0,35650.0],["2018-08-09",36.26,37.52,36.26,36.62,54350.0],["2018-08-10",36.32,37.08,36.2,36.74,43200.0],["2018-08-13",36.68,38.74,36.62,38.0,64600.0],["2018-08-14",38.28,38.86,38.02,38.38,42050.0],["2018-08-15",37.34,37.92,36.32,36.64,180600.0],["2018-08-16",35.62,37.1,35.3,36.78,98100.0],["2018-08-17",36.66,37.82,36.6,37.6,93000.0],["2018-08-20",37.94,39.2,37.84,38.54,74050.0],["2018-08-21",40.76,41.92,40.76,41.26,138450.0],["2018-08-22",43.36,43.52,41.04,41.6,150650.0],["2018-08-23",42.7,43.0,42.04,42.56,130650.0],["2018-08-24",43.0,43.98,42.42,42.78,88950.0],["2018-08-27",43.7,44.48,43.58,43.8,97000.0],["2018-08-28",44.0,44.26,43.34,44.18,89850.0],["2018-08-29",43.82,44.68,43.82,44.54,74550.0],["2018-08-30",44.36,44.68,44.12,44.48,50400.0],["2018-08-31",44.54,45.6,44.2,44.48,95450.0],["2018-09-04",44.4,44.4,43.02,43.1,102950.0],["2018-09-05",42.68,43.48,42.24,43.28,60450.0],["2018-09-06",42.88,43.36,42.7,42.9,40200.0],["2018-09-07",42.6,44.12,42.59,43.76,33550.0],["2018-09-10",45.52,45.6,44.4,44.54,49450.0],["2018-09-11",44.68,44.92,43.7,44.26,57000.0],["2018-09-12",46.16,47.02,45.8,46.4,94300.0],["2018-09-13",47.0,47.26,46.54,47.06,56700.0],["2018-09-14",48.5,48.98,47.4,47.62,74850.0],["2018-09-17",47.58,48.38,47.45,48.04,41250.0],["2018-09-18",47.86,48.72,47.62,48.36,40250.0],["2018-09-19",47.58,48.48,47.4,48.06,36300.0],["2018-09-20",48.32,48.7,48.1,48.32,36600.0],["2018-09-21",51.38,51.54,48.8,49.16,75350.0],["2018-09-24",49.04,49.09,48.18,48.32,48350.0],["2018-09-25",47.86,48.08,47.36,47.64,66850.0],["2018-09-26",47.38,47.62,47.02,47.04,126450.0],["2018-09-27",46.98,47.38,46.26,46.34,63000.0],["2018-09-28",45.62,45.72,44.6,44.92,66650.0],["2018-10-01",44.66,44.66,43.14,43.7,46050.0],["2018-10-02",43.26,43.46,41.9,42.42,47600.0],["2018-10-03",42.42,42.68,41.86,42.0,64250.0],["2018-10-04",41.04,41.08,39.8,40.44,96600.0],["2018-10-05",39.24,39.46,38.0,38.28,102400.0],["2018-10-08",36.82,37.16,36.13,36.96,94950.0],["2018-10-09",36.08,36.92,35.88,36.16,41250.0],["2018-10-10",35.8,35.8,35.02,35.06,59800.0],["2018-10-11",36.52,37.82,36.24,37.1,104600.0],["2018-10-12",37.54,37.54,36.1,36.82,61700.0],["2018-10-15",37.02,37.28,36.22,36.86,90000.0],["2018-10-16",38.38,38.92,38.26,38.58,63650.0],["2018-10-17",39.54,39.54,38.58,38.84,37200.0],["2018-10-18",38.94,39.18,37.48,38.12,35250.0],["2018-10-19",38.3,38.616,37.5,37.82,37250.0],["2018-10-22",38.42,38.64,37.32,37.36,61950.0],["2018-10-23",35.56,36.84,35.44,36.62,59750.0],["2018-10-24",36.62,36.86,35.48,36.08,124950.0],["2018-10-25",36.44,36.98,36.1,36.32,46400.0],["2018-10-26",36.4,37.26,35.94,36.6,42400.0],["2018-10-29",37.52,37.84,36.22,37.16,64100.0],["2018-10-30",36.18,36.57,35.86,36.42,87150.0],["2018-10-31",37.34,37.64,36.6,36.88,74300.0],["2018-11-01",37.8,38.32,37.464,38.08,88650.0],["2018-11-02",38.86,39.36,38.38,39.28,35950.0],["2018-11-05",39.24,39.24,38.04,38.28,24900.0],["2018-11-06",38.48,38.8,38.36,38.8,28300.0],["2018-11-07",39.2,40.2,39.12,40.06,32500.0],["2018-11-08",38.98,40.0,38.9,40.0,61050.0],["2018-11-09",39.16,39.24,37.98,38.4,48600.0],["2018-11-12",36.4,36.4,34.86,35.4,101050.0],["2018-11-13",33.74,34.5,33.02,33.06,138900.0],["2018-11-14",33.66,33.94,32.3,32.74,68400.0],["2018-11-15",32.36,33.36,32.06,32.7,115850.0],["2018-11-16",32.42,33.58,32.3,33.34,131650.0],["2018-11-19",32.22,32.24,31.26,32.16,85850.0],["2018-11-20",31.14,31.43,30.44,30.9,43800.0],["2018-11-21",31.14,31.62,30.72,30.8,75950.0],["2018-11-23",29.82,30.5,29.52,29.86,137550.0],["2018-11-26",30.18,30.64,29.78,30.6,47950.0],["2018-11-27",30.34,30.36,29.86,30.26,16700.0],["2018-11-28",31.08,31.28,30.68,31.28,41450.0],["2018-11-29",31.32,31.6,30.91,30.96,30450.0],["2018-11-30",30.22,30.22,29.7,30.2,39450.0],["2018-12-03",30.68,30.92,30.3,30.32,52150.0],["2018-12-04",30.62,30.8,29.14,29.14,28950.0],["2018-12-06",28.44,29.14,27.88,29.06,54700.0],["2018-12-07",28.8,29.06,28.36,28.58,54450.0],["2018-12-10",27.82,28.44,27.02,27.92,84700.0],["2018-12-11",28.98,29.1,28.4,28.78,48500.0],["2018-12-12",31.38,32.38,31.0,31.12,123200.0],["2018-12-13",32.04,32.24,30.5,30.76,132600.0],["2018-12-14",30.0,30.74,29.12,30.52,157200.0],["2018-12-17",30.0,30.66,29.24,29.52,109100.0],["2018-12-18",30.12,30.364,29.12,29.38,122300.0],["2018-12-19",29.26,29.76,27.7,28.3,121650.0],["2018-12-20",9.78,12.8,7.2,11.52,8311650.0],["2018-12-21",11.0,13.4,9.4,13.4,3413650.0],["2018-12-24",10.9,12.88,10.9,11.56,646350.0],["2018-12-26",11.56,12.48,10.9,12.1,790800.0],["2018-12-27",12.7,12.8,11.64,12.24,768800.0],["2018-12-28",12.36,12.5,11.3,11.5,461350.0],["2018-12-31",11.72,13.02,11.5,12.84,316300.0],["2019-01-02",12.3,14.48,12.24,13.98,461700.0],["2019-01-03",15.88,15.92,14.12,14.86,925900.0],["2019-01-04",15.84,16.0,14.88,15.5,664000.0],["2019-01-07",15.2,15.38,14.38,14.76,217450.0],["2019-01-08",15.06,15.16,14.36,14.54,183450.0],["2019-01-09",15.0,15.39,14.78,15.34,163800.0],["2019-01-10",15.6,16.4,15.58,16.0,182500.0],["2019-01-11",15.92,16.22,15.54,15.94,83150.0],["2019-01-14",16.64,16.82,15.8,15.84,104450.0],["2019-01-15",16.12,16.16,15.78,15.84,91000.0],["2019-01-16",15.66,15.8,14.52,14.78,160050.0],["2019-01-17",14.08,14.7,13.92,14.56,83550.0],["2019-01-18",14.14,14.34,13.96,14.16,86350.0],["2019-01-22",13.22,13.34,12.82,13.14,182750.0],["2019-01-23",11.92,12.2,11.54,11.62,276600.0],["2019-01-24",12.08,12.2,11.82,11.84,52000.0],["2019-01-25",12.38,12.68,12.16,12.52,126350.0],["2019-01-28",12.4,12.522,12.16,12.36,72900.0],["2019-01-29",12.38,12.98,12.34,12.86,236850.0],["2019-01-30",12.82,13.48,12.74,13.38,121050.0],["2019-01-31",12.82,13.78,12.8,13.5,148000.0],["2019-02-01",13.3,14.06,13.26,14.0,172150.0],["2019-02-04",13.84,14.16,13.8,14.08,73000.0],["2019-02-05",13.76,14.21,13.7,14.14,166400.0],["2019-02-06",14.04,14.5,13.96,14.12,183150.0],["2019-02-07",13.56,14.08,13.52,14.0,182800.0],["2019-02-08",13.6,13.94,13.58,13.82,163300.0],["2019-02-11",13.56,14.06,13.5,14.06,223350.0],["2019-02-12",14.16,14.3,13.94,14.22,275900.0],["2019-02-13",14.04,14.2,13.98,14.1,127850.0],["2019-02-14",15.1,16.12,14.84,15.72,758600.0],["2019-02-15",15.54,15.56,15.1,15.14,123400.0],["2019-02-19",14.78,15.54,14.72,15.16,179650.0],["2019-02-20",16.44,16.84,16.12,16.6,318400.0],["2019-02-21",16.34,16.4,15.78,15.94,86700.0],["2019-02-22",14.7,15.78,14.34,15.58,387950.0],["2019-02-25",15.4,15.94,15.4,15.84,210250.0],["2019-02-26",15.74,15.8,15.16,15.18,82150.0],["2019-02-27",15.42,16.4,15.18,15.84,156550.0],["2019-02-28",16.18,16.32,15.64,16.28,180050.0],["2019-03-01",16.28,17.1,16.25,16.98,162250.0],["2019-03-04",17.08,18.28,17.02,18.08,333400.0],["2019-03-05",18.98,20.24,17.52,18.74,592100.0],["2019-03-06",17.5,17.84,16.42,16.8,230050.0],["2019-03-07",17.34,17.42,16.92,17.0,118550.0],["2019-03-08",17.0,17.08,16.5,16.72,78800.0],["2019-03-11",17.1,17.22,16.88,17.16,103050.0],["2019-03-12",17.24,17.36,16.98,17.04,165800.0],["2019-03-13",17.2,17.34,16.92,17.26,111850.0],["2019-03-14",17.0,17.12,16.26,16.44,110450.0],["2019-03-15",16.84,16.86,16.34,16.48,86950.0],["2019-03-18",16.52,16.53,16.1,16.36,69500.0],["2019-03-19",16.1,17.14,16.06,16.94,177500.0],["2019-03-20",16.8,16.82,16.22,16.34,70150.0],["2019-03-21",16.06,16.48,15.82,16.34,116150.0],["2019-03-22",15.56,15.76,15.26,15.28,136800.0],["2019-03-25",14.86,15.16,14.32,14.9,108250.0],["2019-03-26",14.78,15.42,14.78,15.28,98300.0],["2019-03-27",15.26,15.26,14.54,14.94,105450.0],["2019-03-28",14.86,15.08,14.68,14.88,62050.0],["2019-03-29",15.04,15.46,14.9,15.42,105000.0],["2019-04-01",15.32,15.46,14.88,15.16,55650.0],["2019-04-02",15.18,15.56,15.1,15.4,17050.0],["2019-04-03",15.44,15.96,15.398,15.68,57600.0],["2019-04-04",15.88,18.26,15.84,17.52,971700.0],["2019-04-05",17.22,17.7,17.14,17.62,155050.0],["2019-04-08",18.48,18.9,18.14,18.46,136750.0],["2019-04-09",18.24,18.24,17.9,18.02,109000.0],["2019-04-10",17.9,18.26,17.9,18.18,68850.0],["2019-04-11",18.22,18.24,17.96,18.08,62200.0],["2019-04-12",18.3,18.6,18.1,18.5,134100.0],["2019-04-15",18.6,18.66,17.98,18.08,94100.0],["2019-04-16",18.34,18.48,17.94,18.08,467700.0],["2019-04-17",18.18,18.18,17.76,17.92,78250.0],["2019-04-18",17.82,17.84,17.36,17.52,43750.0],["2019-04-22",17.52,17.744,17.28,17.36,17900.0],["2019-04-23",18.0,18.58,17.92,18.2,104850.0],["2019-04-24",19.2,19.32,18.58,18.7,156750.0],["2019-04-25",19.0,19.42,18.9,19.1,155900.0],["2019-04-26",20.04,20.24,19.38,20.0,139200.0],["2019-04-29",20.68,20.74,19.86,19.9,214300.0],["2019-04-30",19.72,19.76,19.3,19.5,75950.0],["2019-05-01",19.7,19.7,19.0,19.12,35650.0],["2019-05-02",19.34,19.58,19.08,19.4,41500.0],["2019-05-03",19.66,19.8,19.38,19.58,68550.0],["2019-05-06",19.2,19.57,19.2,19.44,68150.0],["2019-05-07",19.68,19.68,18.9,19.02,52500.0],["2019-05-08",19.2,19.4,18.66,18.78,88600.0],["2019-05-09",18.64,18.76,18.2,18.42,96550.0],["2019-05-10",18.42,18.48,17.86,17.98,70000.0],["2019-05-13",17.68,17.72,17.06,17.06,89900.0],["2019-05-14",18.26,18.52,17.94,17.98,96650.0],["2019-05-15",18.22,18.78,18.09,18.62,73450.0],["2019-05-16",19.18,19.24,18.66,18.82,51500.0],["2019-05-17",18.68,18.84,18.2,18.38,78600.0],["2019-05-20",18.0,18.2,17.88,17.94,35550.0],["2019-05-21",18.36,18.74,18.2,18.7,95900.0],["2019-05-22",19.02,19.12,18.56,18.66,75200.0],["2019-05-23",18.38,18.42,17.9,18.0,41700.0],["2019-05-24",18.4,18.466,17.96,18.24,20450.0],["2019-05-28",19.2,19.32,18.8,18.8,117200.0],["2019-05-29",18.8,18.886,18.32,18.4,89400.0],["2019-05-30",18.6,18.62,18.2,18.32,97600.0],["2019-05-31",18.34,18.68,17.76,18.04,142150.0],["2019-06-03",18.5,18.8,17.962,18.2,130750.0],["2019-06-04",19.18,19.18,18.2,18.3,125550.0],["2019-06-05",18.82,18.92,18.24,18.5,183500.0],["2019-06-06",18.98,19.0,18.2,18.3,165050.0],["2019-06-07",18.54,18.56,18.22,18.26,258100.0],["2019-06-10",18.36,18.88,17.96,17.96,119850.0],["2019-06-11",18.16,18.16,17.396,17.54,289600.0],["2019-06-12",17.36,17.36,16.49,16.8,123800.0],["2019-06-13",16.78,17.02,16.56,16.72,62750.0],["2019-06-14",16.58,16.58,15.98,16.06,154600.0],["2019-06-17",16.62,16.62,16.2,16.3,176950.0],["2019-06-18",16.8,17.06,16.66,16.9,114850.0],["2019-06-19",16.96,17.1,16.58,16.88,69350.0],["2019-06-20",17.42,17.48,16.64,16.82,101600.0],["2019-06-21",16.78,16.88,16.56,16.7,67800.0],["2019-06-24",16.9,16.96,16.48,16.64,90650.0],["2019-06-25",16.78,16.8,16.22,16.3,50000.0],["2019-06-26",16.62,16.62,15.9,16.1,117750.0],["2019-06-27",16.36,16.44,15.92,15.94,106150.0],["2019-06-28",16.84,16.94,16.26,16.44,208150.0],["2019-07-01",17.2,17.4,17.04,17.34,78200.0],["2019-07-02",17.54,17.68,17.0,17.42,124650.0],["2019-07-03",18.02,19.26,17.998,18.88,139800.0],["2019-07-05",21.9,22.258,19.82,20.8,858600.0],["2019-07-08",21.1,21.24,20.42,20.84,190800.0],["2019-07-09",20.78,21.4,20.78,21.26,137250.0],["2019-07-10",21.78,21.96,21.11,21.44,114600.0],["2019-07-11",21.66,21.82,21.2,21.3,182150.0],["2019-07-12",21.1,21.24,20.26,20.84,235800.0],["2019-07-15",20.74,20.98,20.44,20.6,111450.0],["2019-07-16",20.38,20.54,19.8,20.02,113000.0],["2019-07-17",19.62,20.02,19.4,19.76,51450.0],["2019-07-18",19.54,20.26,19.42,20.1,78700.0],["2019-07-19",20.1,20.14,19.8,19.9,24300.0],["2019-07-22",19.88,20.06,19.52,19.72,38950.0],["2019-07-23",20.1,20.38,19.94,20.04,53600.0],["2019-07-24",20.26,20.36,19.94,20.2,54300.0],["2019-07-25",20.24,20.34,19.32,19.56,148900.0],["2019-07-26",19.72,19.92,19.34,19.46,154450.0],["2019-07-29",19.76,19.822,19.32,19.4,62450.0],["2019-07-30",19.16,19.26,18.72,19.26,100950.0],["2019-07-31",19.38,19.65,18.72,18.94,62950.0],["2019-08-01",19.62,19.62,18.9,19.22,101750.0],["2019-08-02",18.78,18.82,18.18,18.24,67250.0],["2019-08-05",17.98,18.0,17.34,17.4,84900.0],["2019-08-06",17.54,17.94,17.4,17.9,81750.0],["2019-08-07",17.78,18.3,17.66,18.28,30350.0],["2019-08-08",20.98,21.1,19.6,20.02,359550.0],["2019-08-09",19.6,19.74,19.158,19.38,108800.0],["2019-08-12",18.98,19.1,18.44,18.54,51900.0],["2019-08-13",18.34,18.92,18.22,18.82,40100.0],["2019-08-14",18.48,18.6,17.94,18.06,52950.0],["2019-08-15",17.88,17.92,17.42,17.54,56700.0],["2019-08-16",17.56,18.08,17.54,17.96,29950.0],["2019-08-19",18.36,18.474,18.14,18.32,21750.0],["2019-08-20",18.74,19.28,18.56,18.7,116750.0],["2019-08-21",19.16,19.36,18.76,18.88,83800.0],["2019-08-22",18.88,18.9,18.52,18.74,51100.0],["2019-08-23",18.74,19.04,18.25,18.3,31200.0],["2019-08-26",18.82,18.9,18.26,18.38,26700.0],["2019-08-27",18.5,18.52,17.96,18.14,27650.0],["2019-08-28",17.86,18.1,17.64,17.78,29650.0],["2019-08-29",18.36,18.44,18.14,18.22,51950.0],["2019-08-30",18.46,18.46,18.1,18.2,27400.0],["2019-09-03",18.3,18.36,17.98,18.1,40400.0],["2019-09-04",18.56,19.0,18.46,18.84,47500.0],["2019-09-05",19.68,19.88,19.48,19.88,50250.0],["2019-09-06",19.98,20.58,19.98,20.44,73850.0],["2019-09-09",19.98,19.98,18.92,18.98,83950.0],["2019-09-10",17.96,19.48,17.86,19.42,135550.0],["2019-09-11",19.0,19.72,19.0,19.66,152500.0],["2019-09-12",19.42,19.56,19.06,19.18,53600.0],["2019-09-13",19.9,20.8,19.58,20.5,365850.0],["2019-09-16",20.7,20.8,19.56,19.6,101400.0],["2019-09-17",19.54,19.54,18.96,19.1,51000.0],["2019-09-18",19.02,19.34,18.78,19.2,59900.0],["2019-09-19",19.82,19.88,19.12,19.26,86250.0],["2019-09-20",19.4,19.68,18.74,18.92,158650.0],["2019-09-23",18.86,18.98,17.96,18.32,98950.0],["2019-09-24",18.46,18.5,17.74,17.76,83150.0],["2019-09-25",17.72,18.22,17.496,18.08,86950.0],["2019-09-26",17.74,17.9,17.64,17.66,49100.0],["2019-09-27",17.5,17.58,17.04,17.14,119100.0],["2019-09-30",17.12,17.28,16.94,17.2,67900.0],["2019-10-01",17.28,17.4,16.88,17.08,78350.0],["2019-10-02",16.74,17.12,16.46,17.0,213850.0],["2019-10-03",17.18,17.68,16.78,17.44,133800.0],["2019-10-04",17.7,20.98,17.5,17.82,601200.0],["2019-10-07",17.0,17.26,16.26,16.44,342000.0],["2019-10-08",15.64,15.806,14.6,14.7,197200.0],["2019-10-09",14.36,14.68,13.5,13.58,1465750.0],["2019-10-10",13.8,13.84,13.38,13.62,519800.0],["2019-10-11",13.66,13.76,13.28,13.5,276550.0],["2019-10-14",13.34,14.4,13.26,14.16,483600.0],["2019-10-15",14.34,15.34,14.28,15.26,384200.0],["2019-10-16",15.92,16.456,15.74,16.12,394950.0],["2019-10-17",16.02,16.12,15.5,15.72,250550.0],["2019-10-18",15.22,15.36,14.78,15.14,87300.0],["2019-10-21",14.92,15.04,14.72,14.92,95200.0],["2019-10-22",14.64,14.84,14.36,14.42,93050.0],["2019-10-23",14.2,14.4,13.98,14.08,91850.0],["2019-10-24",14.1,14.3,13.9,14.24,93000.0],["2019-10-25",13.96,14.27,13.94,14.22,134300.0],["2019-10-28",14.38,14.58,14.38,14.58,90650.0],["2019-10-29",14.48,15.16,14.48,14.76,113200.0],["2019-10-30",14.88,14.96,14.64,14.8,83000.0],["2019-10-31",14.68,14.7,13.99,14.3,142900.0],["2019-11-01",14.36,14.66,14.32,14.58,101700.0],["2019-11-04",14.92,15.02,14.66,14.78,63900.0],["2019-11-05",14.66,14.88,14.52,14.84,99550.0],["2019-11-06",14.78,14.95,14.62,14.9,309000.0],["2019-11-07",14.86,15.16,14.78,14.9,115950.0],["2019-11-08",14.78,15.46,14.78,15.26,77100.0],["2019-11-11",15.32,15.42,15.08,15.32,66950.0],["2019-11-12",15.18,15.42,14.88,14.96,52900.0],["2019-11-13",14.86,15.26,14.86,14.98,78700.0],["2019-11-14",14.96,14.96,14.68,14.78,52700.0],["2019-11-15",14.72,15.52,14.7,15.36,134750.0],["2019-11-18",15.28,15.4,14.64,14.7,157850.0],["2019-11-19",14.74,15.0,14.74,14.76,64450.0],["2019-11-20",14.62,15.2,14.62,14.9,129050.0],["2019-11-21",14.98,14.98,14.4,14.44,286550.0],["2019-11-22",14.84,14.86,13.9,14.0,303300.0],["2019-11-25",14.04,14.88,14.0,14.88,194950.0],["2019-11-26",15.0,15.7,14.9,15.62,309000.0],["2019-11-27",15.3,16.08,15.26,15.42,367850.0],["2019-11-29",15.3,15.66,15.22,15.6,72150.0],["2019-12-02",15.3,15.53,15.12,15.42,208450.0],["2019-12-03",15.24,15.46,15.06,15.08,114600.0],["2019-12-04",16.06,16.14,15.75,15.9,110700.0],["2019-12-05",15.94,16.0,15.52,15.6,90450.0],["2019-12-06",15.7,15.96,15.58,15.7,73800.0],["2019-12-09",15.74,15.96,15.48,15.74,112100.0],["2019-12-10",15.7,15.88,15.48,15.6,139000.0],["2019-12-11",15.82,16.26,15.76,16.18,181300.0],["2019-12-12",16.82,17.2,16.64,17.08,94500.0],["2019-12-13",16.84,17.3,16.68,17.1,128150.0],["2019-12-16",18.04,18.05,17.28,17.42,231100.0],["2019-12-17",17.52,17.89,17.24,17.84,139000.0],["2019-12-18",17.62,18.06,17.5,17.98,178300.0],["2019-12-19",18.06,19.08,17.94,18.84,156600.0],["2019-12-20",19.34,19.62,18.76,19.18,348200.0],["2019-12-23",19.52,20.38,19.28,20.04,151800.0],["2019-12-24",20.38,20.7,20.26,20.38,49250.0],["2019-12-26",20.7,21.158,20.56,20.88,131150.0],["2019-12-27",21.82,21.9,20.98,21.6,225500.0],["2019-12-30",22.16,22.46,21.52,22.3,191200.0],["2019-12-31",22.16,22.16,20.84,21.4,202850.0],["2020-01-02",22.48,22.62,21.66,22.04,266200.0],["2020-01-03",22.4,23.66,22.38,23.1,235600.0],["2020-01-06",22.66,22.668,22.0,22.12,140950.0],["2020-01-07",22.4,22.7,22.16,22.32,127650.0],["2020-01-08",22.54,22.78,22.14,22.48,143900.0],["2020-01-09",26.96,26.98,24.54,25.8,1138450.0],["2020-01-10",26.5,26.68,25.22,25.96,294950.0],["2020-01-13",25.86,25.86,25.04,25.08,197250.0],["2020-01-14",25.12,25.52,24.76,25.52,112650.0],["2020-01-15",25.64,25.86,25.4,25.54,95500.0],["2020-01-16",26.0,26.04,25.02,25.5,179450.0],["2020-01-17",25.54,25.63,25.06,25.34,89400.0],["2020-01-21",25.92,26.0,24.66,24.9,213400.0],["2020-01-22",24.76,24.88,23.64,23.92,163850.0],["2020-01-23",23.9,23.94,21.52,23.2,161500.0],["2020-01-24",23.44,23.52,21.92,22.18,134250.0],["2020-01-27",21.82,22.206,21.8,21.84,79350.0],["2020-01-28",22.3,22.58,21.9,22.4,84150.0],["2020-01-29",23.02,23.2,22.43,22.66,69850.0],["2020-01-30",20.8,20.9,19.6,19.68,1552500.0],["2020-01-31",19.54,19.68,19.2,19.46,297450.0],["2020-02-03",20.0,20.05,19.58,19.68,313650.0],["2020-02-04",20.32,20.48,19.5,19.84,372350.0],["2020-02-05",19.9,20.34,19.66,19.96,409300.0],["2020-02-06",19.7,19.9,19.3,19.38,285000.0],["2020-02-07",18.98,19.1,18.48,18.6,197500.0],["2020-02-10",18.58,19.26,18.2,19.18,155450.0],["2020-02-11",19.16,19.4,18.92,18.98,99600.0],["2020-02-12",19.12,19.3,18.5,18.6,163200.0],["2020-02-13",18.66,18.92,18.54,18.64,129000.0],["2020-02-14",18.9,18.96,18.69,18.86,68500.0],["2020-02-18",18.66,19.38,18.52,19.36,285600.0],["2020-02-19",19.18,19.67,19.1,19.34,226550.0],["2020-02-20",19.1,19.26,18.84,19.14,125700.0],["2020-02-21",18.88,19.98,18.8,19.86,322150.0],["2020-02-24",18.5,19.44,18.34,19.22,398000.0],["2020-02-25",19.02,19.34,18.7,18.84,426200.0],["2020-02-26",19.2,19.98,19.2,19.86,403050.0],["2020-02-27",19.28,20.08,19.08,19.98,400850.0],["2020-02-28",19.26,19.6,18.72,19.58,418350.0],["2020-03-02",19.64,20.0,19.3,19.88,255050.0],["2020-03-03",20.06,20.36,19.3,19.6,227300.0],["2020-03-04",19.84,19.972,19.14,19.26,136650.0],["2020-03-05",18.22,18.41,17.24,17.62,450200.0],["2020-03-06",17.62,18.64,16.84,17.32,577550.0],["2020-03-09",16.02,16.72,14.5,16.3,261400.0],["2020-03-10",16.64,16.8,15.62,15.72,204600.0],["2020-03-11",15.3,15.446,14.02,14.16,453650.0],["2020-03-12",12.6,13.18,11.32,12.5,505000.0],["2020-03-13",13.08,13.3,11.16,11.78,306000.0],["2020-03-16",9.0,11.0,9.0,10.52,517450.0],["2020-03-17",5.08,5.16,4.04,4.66,2343400.0],["2020-03-18",5.8,6.21,5.22,5.86,543950.0],["2020-03-19",6.98,7.84,6.36,6.78,476400.0],["2020-03-20",9.04,9.04,7.14,7.44,343250.0],["2020-03-23",7.98,8.16,7.02,7.3,249150.0],["2020-03-24",8.18,8.26,7.4,7.74,207250.0],["2020-03-25",8.16,8.18,7.64,7.8,226500.0],["2020-03-26",7.98,7.98,7.8,7.96,65150.0],["2020-03-27",7.96,7.98,7.74,7.9,66550.0],["2020-03-30",8.0,8.1,7.86,8.1,126150.0],["2020-03-31",8.04,8.06,7.7,7.84,98850.0],["2020-04-01",7.8,7.86,7.42,7.48,69100.0],["2020-04-02",7.62,7.82,7.54,7.82,43150.0],["2020-04-03",7.66,7.7,7.2,7.48,92850.0],["2020-04-06",7.34,7.64,7.3,7.52,40700.0],["2020-04-07",7.8,7.9,7.66,7.68,111800.0],["2020-04-08",8.0,8.6,7.96,8.48,201350.0],["2020-04-09",8.64,8.64,8.24,8.3,41150.0],["2020-04-13",8.42,8.98,8.34,8.36,21900.0],["2020-04-14",8.66,9.7,8.46,9.5,186500.0],["2020-04-15",8.2,8.8,8.12,8.72,229250.0],["2020-04-16",8.3,8.7,8.22,8.52,61050.0],["2020-04-17",8.62,9.14,8.52,8.96,120650.0],["2020-04-20",8.8,9.78,8.8,9.36,103050.0],["2020-04-21",9.1,9.6,8.98,9.38,37100.0],["2020-04-22",10.6,10.82,10.14,10.7,84300.0],["2020-04-23",10.46,11.02,10.38,10.86,64400.0],["2020-04-24",10.7,10.92,10.58,10.6,58800.0],["2020-04-27",10.92,12.08,10.76,11.5,111800.0],["2020-04-28",12.32,13.4,12.0,12.56,165000.0],["2020-04-29",13.6,14.0,11.94,12.0,328250.0],["2020-04-30",12.96,13.45,12.0,12.44,164450.0],["2020-05-01",12.1,12.4,11.52,11.88,77350.0],["2020-05-04",11.96,12.02,10.76,11.92,122700.0],["2020-05-05",12.44,12.48,11.4,11.92,151950.0],["2020-05-06",11.86,12.4,10.64,11.36,89050.0],["2020-05-07",11.56,12.0,11.48,11.82,50050.0],["2020-05-08",12.1,12.18,11.8,12.04,36700.0],["2020-05-11",11.92,12.72,11.06,12.32,114450.0],["2020-05-12",11.82,12.4,11.4,11.72,89750.0],["2020-05-13",11.3,11.34,10.1,10.54,116900.0],["2020-05-14",10.0,10.22,9.9,10.22,74750.0],["2020-05-15",10.06,10.89,10.06,10.66,79800.0],["2020-05-18",11.02,11.16,10.71,10.76,51550.0],["2020-05-19",10.16,10.16,9.0,9.1,285000.0],["2020-05-20",8.96,10.24,8.72,9.8,294100.0],["2020-05-21",9.3,9.44,8.92,8.98,134100.0],["2020-05-22",8.88,9.2,8.68,9.0,79900.0],["2020-05-26",9.38,9.38,9.1,9.1,54050.0],["2020-05-27",9.44,9.64,9.18,9.52,87750.0],["2020-05-28",9.68,10.132,9.48,9.74,112250.0],["2020-05-29",9.38,9.72,9.3,9.7,90900.0],["2020-06-01",9.62,9.84,9.46,9.72,78950.0],["2020-06-02",9.74,10.1,9.66,9.9,87250.0],["2020-06-03",10.6,10.78,10.34,10.44,180000.0],["2020-06-04",10.2,10.56,10.2,10.34,60500.0],["2020-06-05",11.52,11.52,10.72,10.92,269150.0],["2020-06-08",11.66,11.97,11.36,11.7,143550.0],["2020-06-09",11.16,12.08,11.12,11.86,170600.0],["2020-06-10",11.24,11.58,11.14,11.22,92550.0],["2020-06-11",10.8,10.82,10.14,10.32,71700.0],["2020-06-12",10.98,11.16,10.38,10.62,91350.0],["2020-06-15",10.44,11.26,10.32,10.98,65850.0],["2020-06-16",11.34,11.4,10.9,10.98,71750.0],["2020-06-17",11.1,11.34,10.74,10.78,50850.0],["2020-06-18",10.86,11.1,10.68,10.94,88350.0],["2020-06-19",11.04,11.12,10.56,10.74,68250.0],["2020-06-22",10.84,11.426,10.64,11.28,89600.0],["2020-06-23",11.72,11.86,11.2,11.2,93700.0],["2020-06-24",11.0,11.082,10.74,10.9,50250.0],["2020-06-25",10.7,11.0,10.56,10.8,74150.0],["2020-06-26",9.22,9.36,9.04,9.32,276650.0],["2020-06-29",9.32,9.32,8.96,9.26,104900.0],["2020-06-30",8.88,8.92,8.5,8.78,173950.0],["2020-07-01",9.02,9.22,8.76,8.98,103650.0],["2020-07-02",9.18,9.18,8.86,8.94,57150.0],["2020-07-06",9.14,9.18,8.86,9.02,47850.0],["2020-07-07",9.0,9.32,8.94,9.14,82200.0],["2020-07-08",9.08,9.16,8.86,9.0,49800.0],["2020-07-09",8.72,8.74,8.48,8.6,65950.0],["2020-07-10",8.58,8.6,8.3,8.4,51850.0],["2020-07-13",8.74,8.774,8.36,8.38,53250.0],["2020-07-14",8.4,8.78,8.386,8.78,65800.0],["2020-07-15",8.72,9.56,8.66,9.54,241150.0],["2020-07-16",9.2,9.34,9.12,9.2,86150.0],["2020-07-17",9.0,9.12,8.86,8.86,92700.0],["2020-07-20",9.18,9.18,8.98,9.04,38650.0],["2020-07-21",8.98,9.08,8.82,8.82,37950.0],["2020-07-22",8.8,8.94,8.5,8.68,57750.0],["2020-07-23",8.62,8.76,8.48,8.62,30000.0],["2020-07-24",8.54,8.54,8.3,8.3,69750.0],["2020-07-27",8.24,8.42,8.22,8.4,50550.0],["2020-07-28",8.38,8.4,8.0,8.06,121250.0],["2020-07-29",8.02,8.14,7.68,8.06,503950.0],["2020-07-30",7.48,7.9,7.43,7.7,109350.0],["2020-07-31",8.68,9.4,8.14,8.22,180550.0],["2020-08-03",7.96,8.28,7.8,8.2,150250.0],["2020-08-04",5.16,5.2,4.64,4.68,3113300.0],["2020-08-05",4.98,5.0,4.9,4.96,1117050.0],["2020-08-06",4.92,4.94,4.64,4.64,554050.0],["2020-08-07",4.74,4.74,4.5,4.52,580200.0],["2020-08-10",4.66,4.74,4.64,4.66,267000.0],["2020-08-11",4.86,4.86,4.6,4.6,313250.0],["2020-08-12",4.72,4.72,4.6,4.6,205850.0],["2020-08-13",4.74,4.82,4.7,4.72,255200.0],["2020-08-14",4.72,4.76,4.62,4.68,156550.0],["2020-08-17",4.7,4.78,4.64,4.64,221500.0],["2020-08-18",4.856,4.86,4.64,4.64,199900.0],["2020-08-19",4.62,4.68,4.54,4.54,92900.0],["2020-08-20",4.54,4.54,4.32,4.4,163450.0],["2020-08-21",4.36,4.4,4.16,4.16,370550.0],["2020-08-24",4.4,4.44,4.27,4.32,341750.0],["2020-08-25",4.32,4.36,4.28,4.3,144900.0],["2020-08-26",4.28,4.32,4.22,4.22,114000.0],["2020-08-27",4.34,4.34,4.18,4.18,73700.0],["2020-08-28",4.24,4.24,4.1,4.14,239050.0],["2020-08-31",4.4,4.42,4.26,4.32,1047550.0],["2020-09-01",4.3,4.36,4.08,4.1,411000.0],["2020-09-02",4.14,4.26,4.14,4.14,277850.0],["2020-09-03",4.2,4.22,4.04,4.12,469450.0],["2020-09-04",4.1,4.14,3.792,4.0,439200.0],["2020-09-08",3.98,4.0,3.82,3.82,215500.0],["2020-09-09",3.9,4.0,3.9,3.92,121950.0],["2020-09-10",3.98,4.0,3.82,3.82,145250.0],["2020-09-11",3.92,4.0,3.86,3.96,333000.0],["2020-09-14",4.0,4.0,3.92,3.92,118650.0],["2020-09-15",4.0,4.2,3.92,3.92,695000.0],["2020-09-16",3.92,4.08,3.92,4.0,218500.0],["2020-09-17",3.92,4.0,3.838,3.96,178150.0],["2020-09-18",3.92,4.04,3.82,3.9,330250.0],["2020-09-21",3.66,3.82,3.58,3.76,168450.0],["2020-09-22",3.62,3.64,3.48,3.56,166900.0],["2020-09-23",3.66,3.68,3.24,3.26,420750.0],["2020-09-24",3.24,3.26,3.14,3.16,593750.0],["2020-09-25",3.26,3.32,3.18,3.2,531350.0],["2020-09-28",3.48,3.55,3.4,3.48,484450.0],["2020-09-29",3.5,3.5,3.4,3.42,111700.0],["2020-09-30",3.54,3.598,3.46,3.46,171800.0],["2020-10-01",3.44,3.52,3.4,3.42,171850.0],["2020-10-02",3.36,3.42,3.32,3.4,68000.0],["2020-10-05",3.36,3.42,3.3,3.3,104600.0],["2020-10-06",3.6,3.66,3.52,3.56,219700.0],["2020-10-07",3.54,3.62,3.5,3.54,102050.0],["2020-10-08",3.5,3.58,3.44,3.44,82850.0],["2020-10-09",3.48,3.66,3.48,3.58,63200.0],["2020-10-12",3.5,3.66,3.5,3.5,73600.0],["2020-10-13",3.4,3.576,3.38,3.38,138650.0],["2020-10-14",3.4,3.48,3.32,3.32,53250.0],["2020-10-15",3.28,3.378,3.24,3.34,67400.0],["2020-10-16",3.3,3.38,3.3,3.34,19550.0],["2020-10-19",3.34,3.4,3.22,3.22,51200.0],["2020-10-20",3.28,3.28,3.14,3.16,348700.0],["2020-10-21",3.18,3.18,3.04,3.04,150700.0],["2020-10-22",3.08,3.1,3.02,3.02,209300.0],["2020-10-23",3.12,3.12,3.06,3.06,87550.0],["2020-10-26",3.04,3.12,2.98,3.06,174200.0],["2020-10-27",2.98,3.04,2.9,2.9,281750.0],["2020-10-28",2.82,2.82,2.76,2.76,208300.0],["2020-10-29",2.8,2.84,2.7,2.8,134800.0],["2020-10-30",2.9,2.9,2.74,2.86,68300.0],["2020-11-02",5.06,5.22,3.52,3.52,37324100.0],["2020-11-03",3.72,4.26,3.58,4.12,4256300.0],["2020-11-04",3.98,4.18,3.9,4.14,910600.0],["2020-11-05",4.72,4.88,4.34,4.44,1318150.0],["2020-11-06",4.56,4.6,4.28,4.32,403050.0],["2020-11-09",4.4,4.74,4.34,4.36,587800.0],["2020-11-10",4.84,5.34,4.74,5.18,1294600.0],["2020-11-11",5.24,5.24,4.82,4.9,690450.0],["2020-11-12",4.82,4.88,4.64,4.76,356250.0],["2020-11-13",4.8,4.99,4.76,4.96,202650.0],["2020-11-16",4.94,5.04,4.82,4.98,185800.0],["2020-11-17",4.76,4.97,4.74,4.92,194250.0],["2020-11-18",4.88,4.88,4.6,4.64,178550.0],["2020-11-19",4.7,4.74,4.58,4.72,79350.0],["2020-11-20",4.56,4.748,4.56,4.74,108450.0],["2020-11-23",4.5,5.72,4.46,5.46,1094000.0],["2020-11-24",4.94,5.06,4.78,4.8,524750.0],["2020-11-25",4.86,4.89,4.62,4.74,189300.0],["2020-11-27",5.3,5.32,4.98,5.1,303300.0],["2020-11-30",5.08,5.08,4.82,4.9,303400.0],["2020-12-01",4.86,4.94,4.8,4.88,125150.0],["2020-12-02",4.68,4.94,4.66,4.86,81800.0],["2020-12-03",4.82,5.6,4.76,5.46,876650.0],["2020-12-04",5.16,5.5,5.14,5.38,487750.0],["2020-12-07",5.46,5.9,5.38,5.8,574750.0],["2020-12-08",5.64,5.87,5.64,5.8,391150.0],["2020-12-09",5.8,5.8,5.64,5.74,219600.0],["2020-12-10",5.5,5.82,5.44,5.72,312050.0],["2020-12-11",5.4,5.52,5.3,5.44,479750.0],["2020-12-14",5.26,5.49,5.1,5.28,674800.0],["2020-12-15",5.2,5.44,5.16,5.4,340450.0],["2020-12-16",5.36,5.54,5.34,5.44,214350.0],["2020-12-17",5.48,5.7,5.46,5.7,200350.0],["2020-12-18",5.68,6.06,5.61,6.02,382600.0],["2020-12-21",5.36,5.64,5.32,5.5,262000.0],["2020-12-22",5.52,5.56,5.22,5.26,215450.0],["2020-12-23",5.4,5.42,5.078,5.14,228750.0],["2020-12-24",5.18,5.22,5.12,5.16,62200.0],["2020-12-28",5.26,5.36,5.08,5.08,120350.0],["2020-12-29",5.22,5.22,4.9,5.0,364750.0],["2020-12-30",5.1,5.68,5.06,5.52,723900.0],["2020-12-31",5.58,5.58,5.1,5.24,158000.0],["2021-01-04",5.56,5.58,5.346,5.5,131650.0],["2021-01-05",5.76,5.82,5.6,5.68,85100.0],["2021-01-06",6.62,7.3,6.46,7.24,1582850.0],["2021-01-07",6.5,7.36,6.47,7.14,735700.0],["2021-01-08",6.84,7.82,6.78,7.82,657400.0],["2021-01-11",7.5,7.92,7.34,7.56,371950.0],["2021-01-12",7.28,7.5,7.262,7.4,98800.0],["2021-01-13",7.54,7.64,7.32,7.46,157800.0],["2021-01-14",7.46,7.602,7.38,7.48,314550.0],["2021-01-15",10.642,11.8,9.96,11.32,8590950.0],["2021-01-19",14.74,14.76,12.24,13.14,2375500.0],["2021-01-20",12.98,13.88,12.84,13.02,735950.0],["2021-01-21",13.04,13.34,12.78,12.96,340000.0],["2021-01-22",12.22,12.22,11.8,11.86,417300.0],["2021-01-25",11.58,11.72,10.92,11.14,384100.0],["2021-01-26",11.6,11.94,11.48,11.48,206500.0],["2021-01-27",11.0,11.12,10.36,10.66,525150.0],["2021-01-28",10.74,10.86,10.46,10.62,355350.0],["2021-01-29",10.58,10.6,10.1,10.28,158150.0],["2021-02-01",11.16,11.26,10.78,11.02,208250.0],["2021-02-02",10.84,11.2,10.68,11.14,107100.0],["2021-02-03",11.06,11.36,10.92,11.36,62150.0],["2021-02-04",11.08,11.62,11.08,11.5,121300.0],["2021-02-05",11.48,11.9,11.4,11.86,173100.0],["2021-02-08",11.82,11.96,11.72,11.96,129250.0],["2021-02-09",11.6,11.9,11.56,11.7,85750.0],["2021-02-10",11.82,11.94,11.5,11.88,125900.0],["2021-02-11",11.74,11.82,11.44,11.8,129350.0],["2021-02-12",11.44,11.88,11.4,11.74,108850.0],["2021-02-16",11.96,12.02,11.5,11.82,153300.0],["2021-02-17",11.58,11.72,11.52,11.62,79900.0],["2021-02-18",11.4,11.42,11.16,11.2,70250.0],["2021-02-19",11.2,11.44,11.2,11.26,74900.0],["2021-02-22",11.22,11.7,11.18,11.4,104100.0],["2021-02-23",11.2,11.2,10.76,10.88,119300.0],["2021-02-24",11.06,11.14,10.86,11.12,69400.0],["2021-02-25",11.04,11.09,10.7,10.72,45050.0],["2021-02-26",10.76,10.96,10.5,10.7,50950.0],["2021-03-01",10.8,11.14,10.72,10.92,42550.0],["2021-03-02",10.86,10.86,10.54,10.54,56200.0],["2021-03-03",10.68,10.88,10.58,10.8,75900.0],["2021-03-04",10.38,10.5,9.82,10.04,118050.0],["2021-03-05",10.16,10.44,9.94,10.42,82850.0],["2021-03-08",10.5,10.84,10.404,10.5,51100.0],["2021-03-09",10.94,11.18,10.94,11.02,43750.0],["2021-03-10",10.92,11.06,10.72,10.78,59700.0],["2021-03-11",10.78,10.78,10.4,10.48,70650.0],["2021-03-12",11.86,12.02,11.44,11.98,207750.0],["2021-03-15",11.4,11.64,11.22,11.48,108100.0],["2021-03-16",11.12,11.12,10.96,11.02,49550.0],["2021-03-17",10.8,11.18,10.74,11.14,62550.0],["2021-03-18",10.98,11.2,10.88,11.14,91200.0],["2021-03-19",11.0,11.32,10.96,11.14,79400.0],["2021-03-22",11.22,11.22,10.94,11.0,43350.0],["2021-03-23",10.98,11.12,10.92,11.04,54250.0],["2021-03-24",10.82,11.04,10.82,10.84,49800.0],["2021-03-25",10.7,10.806,10.44,10.62,44300.0],["2021-03-26",10.68,10.72,10.48,10.66,39650.0],["2021-03-29",10.46,10.74,10.38,10.68,65850.0],["2021-03-30",10.56,10.82,10.54,10.76,62400.0],["2021-03-31",10.58,10.72,10.54,10.66,21600.0],["2021-04-01",10.94,11.2,10.62,10.64,96550.0],["2021-04-05",10.76,10.93,10.6,10.82,29000.0],["2021-04-06",10.8,11.08,10.8,10.94,29500.0],["2021-04-07",11.18,11.24,11.06,11.16,59600.0],["2021-04-08",11.96,12.1,11.69,11.86,88100.0],["2021-04-09",11.7,11.76,11.22,11.48,66800.0],["2021-04-12",11.56,11.6,11.3,11.36,31500.0],["2021-04-13",11.6,11.88,11.6,11.78,37050.0],["2021-04-14",12.74,13.46,12.66,12.9,198500.0],["2021-04-15",12.78,12.8,12.46,12.5,84400.0],["2021-04-16",12.34,12.4,12.04,12.08,33800.0],["2021-04-19",12.1,12.1,11.94,11.96,30350.0],["2021-04-20",11.94,11.98,11.7,11.78,29450.0],["2021-04-21",11.8,12.3,11.8,12.3,57250.0],["2021-04-22",12.3,12.3,12.0,12.12,31650.0],["2021-04-23",12.1,12.22,11.98,12.08,26050.0],["2021-04-26",12.12,12.42,12.06,12.28,57200.0],["2021-04-27",12.18,12.34,12.08,12.3,46400.0],["2021-04-28",12.64,12.66,12.34,12.56,51850.0],["2021-04-29",13.0,13.0,12.44,12.68,57250.0],["2021-04-30",13.36,13.76,12.98,13.06,143450.0],["2021-05-03",12.72,12.78,12.22,12.3,131350.0],["2021-05-04",13.42,13.5,12.76,13.02,170150.0],["2021-05-05",13.34,13.34,12.44,12.82,178450.0],["2021-05-06",12.66,12.67,11.8,12.02,141600.0],["2021-05-07",12.66,13.06,12.24,12.94,99900.0],["2021-05-10",12.5,12.68,12.32,12.44,53250.0],["2021-05-11",12.32,12.56,12.3,12.38,38650.0],["2021-05-12",12.22,12.288,11.98,12.08,32300.0],["2021-05-13",12.02,12.4,11.88,12.0,49550.0],["2021-05-14",12.16,12.58,12.16,12.58,22800.0],["2021-05-17",12.72,13.08,12.7,12.86,63650.0],["2021-05-18",13.1,13.16,12.9,13.06,22550.0],["2021-05-19",12.06,12.28,11.95,12.08,52050.0],["2021-05-20",12.1,12.48,12.08,12.38,28200.0],["2021-05-21",11.92,12.34,11.89,12.2,76950.0],["2021-05-24",11.84,11.84,11.46,11.6,67650.0],["2021-05-25",11.7,11.82,11.6,11.7,16950.0],["2021-05-26",11.6,11.9,11.46,11.78,51050.0],["2021-05-27",11.8,11.8,11.598,11.7,29300.0],["2021-05-28",11.44,11.74,11.4,11.7,34600.0],["2021-06-01",11.7,11.78,11.48,11.54,47200.0],["2021-06-02",11.5,11.54,11.3,11.3,61250.0],["2021-06-03",11.32,11.34,10.9,10.94,58650.0],["2021-06-04",11.28,11.3,10.96,11.08,27250.0],["2021-06-07",10.88,11.44,10.874,11.26,19200.0],["2021-06-08",11.36,11.48,11.144,11.36,37900.0],["2021-06-09",11.94,12.24,11.92,12.04,52000.0],["2021-06-10",11.8,12.02,11.74,11.92,20100.0],["2021-06-11",12.1,12.44,12.1,12.22,31450.0],["2021-06-14",12.62,12.94,12.56,12.82,40300.0],["2021-06-15",12.82,12.88,12.54,12.64,21600.0],["2021-06-16",12.58,12.82,12.34,12.46,24900.0],["2021-06-17",12.04,12.58,12.04,12.5,45900.0],["2021-06-18",12.14,12.34,12.12,12.12,13100.0],["2021-06-21",12.24,12.38,11.96,12.17,26900.0],["2021-06-22",11.72,11.738,11.56,11.56,35150.0],["2021-06-23",11.52,11.62,11.44,11.52,17350.0],["2021-06-24",11.52,11.6,11.39,11.46,23800.0],["2021-06-25",11.44,11.62,11.36,11.42,16550.0],["2021-06-28",11.3,11.5,11.28,11.28,22850.0],["2021-06-29",11.36,11.42,11.16,11.24,33850.0],["2021-06-30",11.0,11.06,10.92,10.92,30450.0],["2021-07-01",11.1,11.38,11.08,11.38,31200.0],["2021-07-02",11.6,11.62,11.28,11.38,18000.0],["2021-07-06",11.42,11.42,11.08,11.12,17500.0],["2021-07-07",11.08,11.32,11.08,11.28,67850.0],["2021-07-08",10.72,10.97,10.62,10.7,31700.0],["2021-07-09",11.0,11.16,10.82,11.14,16250.0],["2021-07-12",10.94,10.94,10.62,10.7,11050.0],["2021-07-13",10.64,10.7,10.48,10.48,16200.0],["2021-07-14",10.82,10.86,10.42,10.44,22250.0],["2021-07-15",10.54,10.62,10.3,10.38,24300.0],["2021-07-16",10.42,10.66,10.38,10.48,14850.0],["2021-07-19",10.3,10.34,9.74,9.94,101450.0],["2021-07-20",9.94,10.02,9.59,9.86,38200.0],["2021-07-21",10.32,10.4,10.2,10.32,14300.0],["2021-07-22",10.32,10.32,10.06,10.06,12450.0],["2021-07-23",10.82,10.94,10.62,10.72,25950.0],["2021-07-26",10.62,10.72,10.6,10.6,10650.0],["2021-07-27",10.48,10.5,10.3,10.4,23500.0],["2021-07-28",11.06,11.56,11.02,11.56,31850.0],["2021-07-29",11.1,11.18,10.67,10.84,32250.0],["2021-07-30",10.6,10.88,10.4,10.4,36100.0],["2021-08-02",10.6,10.82,10.6,10.74,50700.0],["2021-08-03",10.04,10.16,9.64,9.94,71950.0],["2021-08-04",9.58,9.698,9.32,9.44,58050.0],["2021-08-05",9.46,9.56,9.36,9.42,47900.0],["2021-08-06",9.78,9.79,9.42,9.56,52100.0],["2021-08-09",9.56,9.76,9.5,9.64,16750.0],["2021-08-10",9.54,9.58,9.49,9.52,19550.0],["2021-08-11",9.58,9.58,9.44,9.5,7200.0],["2021-08-12",9.74,10.2,9.7,9.84,77950.0],["2021-08-13",9.88,9.94,9.7,9.74,5350.0],["2021-08-16",9.88,10.02,9.76,9.76,36700.0],["2021-08-17",9.7,9.7,9.46,9.58,22550.0],["2021-08-18",10.08,10.26,9.94,10.0,26400.0],["2021-08-19",9.92,9.94,9.76,9.8,19550.0],["2021-08-20",9.82,10.02,9.82,9.94,12750.0],["2021-08-23",10.14,10.34,10.14,10.26,12000.0],["2021-08-24",10.48,10.5,10.22,10.26,26100.0],["2021-08-25",10.36,10.36,10.06,10.06,15850.0],["2021-08-26",9.98,9.98,9.84,9.88,14250.0],["2021-08-27",10.16,10.56,10.14,10.46,11000.0],["2021-08-30",10.8,11.14,10.78,11.08,30550.0],["2021-08-31",11.66,11.98,11.66,11.84,39600.0],["2021-09-01",11.26,11.33,10.98,11.2,31000.0],["2021-09-02",10.92,11.02,10.88,10.94,11200.0],["2021-09-03",11.22,11.34,11.14,11.34,19300.0],["2021-09-07",10.9,10.98,10.76,10.9,13800.0],["2021-09-08",10.84,11.01,10.7,10.88,6750.0],["2021-09-09",10.7,10.8,10.64,10.7,19550.0],["2021-09-10",10.68,10.75,10.44,10.48,51900.0],["2021-09-13",10.0,10.12,9.74,10.06,35500.0],["2021-09-14",9.74,10.96,9.68,9.88,115200.0],["2021-09-15",10.5,10.52,10.3,10.42,14850.0],["2021-09-16",10.36,10.38,10.18,10.26,18050.0],["2021-09-17",10.24,10.26,10.12,10.22,25900.0],["2021-09-20",10.14,10.28,10.0,10.14,59500.0],["2021-09-21",10.06,10.14,9.98,9.98,18300.0],["2021-09-22",10.22,10.29,10.12,10.16,11950.0],["2021-09-23",10.26,10.356,10.06,10.12,21450.0],["2021-09-24",10.26,10.32,9.74,10.02,52250.0],["2021-09-27",10.02,10.1,9.978,10.02,17150.0],["2021-09-28",9.9,9.9,9.66,9.82,12500.0],["2021-09-29",9.64,9.68,9.48,9.48,20750.0],["2021-09-30",9.7,10.0,9.7,9.8,18600.0],["2021-10-01",9.74,9.8,9.552,9.56,15300.0],["2021-10-04",9.86,9.88,9.554,9.86,22650.0],["2021-10-05",9.76,9.94,9.76,9.86,23000.0],["2021-10-06",9.7,9.72,9.36,9.38,27950.0],["2021-10-07",9.56,9.82,9.35,9.36,71800.0],["2021-10-08",9.96,10.06,9.84,10.04,42250.0],["2021-10-11",9.78,10.0,9.78,9.9,6550.0],["2021-10-12",9.8,9.9,9.72,9.86,9150.0],["2021-10-13",9.76,9.88,9.74,9.82,5250.0],["2021-10-14",9.76,9.82,9.72,9.72,8100.0],["2021-10-15",10.38,10.93,10.38,10.6,41550.0],["2021-10-18",10.64,10.706,10.44,10.56,20500.0],["2021-10-19",10.56,10.78,10.56,10.74,12250.0],["2021-10-20",10.62,10.82,10.6,10.74,14100.0],["2021-10-21",11.16,11.2,11.0,11.16,37700.0],["2021-10-22",11.0,11.1,10.82,11.04,13650.0],["2021-10-25",10.52,10.54,10.2,10.26,37950.0],["2021-10-26",10.18,10.28,9.96,10.1,70350.0],["2021-10-27",7.66,7.7,7.14,7.2,405400.0],["2021-10-28",6.52,6.524,5.92,6.12,547000.0],["2021-10-29",6.68,6.68,6.04,6.06,920100.0],["2021-11-01",6.78,6.78,6.3,6.5,1140700.0],["2021-11-02",6.7,6.76,5.98,6.12,1503400.0],["2021-11-03",6.2,6.2,5.88,5.96,1284750.0],["2021-11-04",6.02,6.04,5.9,6.0,616750.0],["2021-11-05",5.96,6.1,5.76,6.02,394250.0],["2021-11-08",6.0,6.36,5.96,6.26,145200.0],["2021-11-09",6.24,6.26,6.104,6.26,38900.0],["2021-11-10",6.12,6.32,6.1,6.26,42400.0],["2021-11-11",6.44,6.58,6.28,6.38,49600.0],["2021-11-12",6.18,6.2,6.1,6.18,17300.0],["2021-11-15",6.18,6.32,6.16,6.2,23250.0],["2021-11-16",6.22,6.22,6.08,6.16,32650.0],["2021-11-17",6.1,6.12,6.04,6.06,14750.0],["2021-11-18",6.12,6.14,6.02,6.14,14500.0],["2021-11-19",6.0,6.18,5.98,6.118,20250.0],["2021-11-22",5.98,6.02,5.82,5.88,24050.0],["2021-11-23",5.88,5.98,5.8,5.918,13700.0],["2021-11-24",5.86,6.12,5.8,6.02,59700.0],["2021-11-26",5.76,6.06,5.76,6.0,24250.0],["2021-11-29",6.22,6.22,6.02,6.14,20300.0],["2021-11-30",6.02,6.08,5.86,6.0,24300.0],["2021-12-01",6.02,6.06,5.6,5.74,71000.0],["2021-12-02",5.68,5.73,5.56,5.62,58500.0],["2021-12-03",5.58,5.58,5.27,5.44,69050.0],["2021-12-06",5.58,5.7,5.48,5.62,45950.0],["2021-12-07",5.64,5.9,5.64,5.76,66950.0],["2021-12-08",5.7,5.86,5.56,5.7,91700.0],["2021-12-09",5.64,5.72,5.42,5.48,61250.0],["2021-12-10",5.54,5.56,5.32,5.34,48200.0],["2021-12-13",5.44,5.44,5.17,5.22,64550.0],["2021-12-14",5.4,5.5,5.11,5.34,62400.0],["2021-12-15",5.4,5.46,5.26,5.4,57600.0],["2021-12-16",5.52,5.556,5.26,5.3,56100.0],["2021-12-17",5.5,5.6,5.32,5.54,442300.0],["2021-12-20",5.48,5.48,5.32,5.4,124400.0],["2021-12-21",3.7,3.72,2.702,2.78,7699900.0],["2021-12-22",3.2,3.22,3.1,3.2,2848400.0],["2021-12-23",3.38,3.4,3.3,3.38,452850.0],["2021-12-27",3.36,3.4,3.28,3.4,217550.0],["2021-12-28",3.34,3.34,3.26,3.3,89550.0],["2021-12-29",3.28,3.29,3.22,3.22,85700.0],["2021-12-30",3.24,3.38,3.2,3.34,256550.0],["2021-12-31",3.3,3.34,3.18,3.2,247750.0],["2022-01-03",3.34,3.62,3.32,3.54,304100.0],["2022-01-04",3.66,3.72,3.474,3.52,53750.0],["2022-01-05",3.42,3.42,3.32,3.4,19700.0],["2022-01-06",3.34,3.38,3.26,3.38,24200.0],["2022-01-07",3.36,3.426,3.36,3.36,183300.0],["2022-01-10",3.32,3.38,3.266,3.3,45850.0],["2022-01-11",3.32,3.4,3.32,3.36,27450.0],["2022-01-12",3.4,3.434,3.34,3.34,14350.0],["2022-01-13",3.42,3.42,3.3,3.3,56150.0],["2022-01-14",3.346,3.36,3.24,3.28,24550.0],["2022-01-18",3.3,3.34,3.26,3.3,13150.0],["2022-01-19",3.12,3.26,3.12,3.26,45850.0],["2022-01-20",3.18,3.22,3.14,3.2,28300.0],["2022-01-21",3.24,3.24,3.106,3.14,31250.0],["2022-01-24",2.96,2.96,2.74,2.94,115500.0],["2022-01-25",3.02,3.04,2.9,3.02,49700.0],["2022-01-26",3.04,3.12,2.94,2.94,67400.0],["2022-01-27",3.0,3.0,2.82,2.88,27500.0],["2022-01-28",2.82,2.84,2.76,2.8,48900.0],["2022-01-31",2.84,3.3,2.8,3.06,52850.0],["2022-02-01",3.12,3.204,3.0,3.16,49350.0],["2022-02-02",3.18,3.18,3.0,3.04,24450.0],["2022-02-03",3.02,3.18,2.98,3.02,12000.0],["2022-02-04",3.0,3.06,2.96,3.06,11100.0],["2022-02-07",2.96,3.0,2.94,3.0,5000.0],["2022-02-08",3.0,3.08,2.96,3.04,7850.0],["2022-02-09",2.984,3.17,2.98,3.04,18350.0],["2022-02-10",2.98,3.02,2.93,2.96,26150.0],["2022-02-11",2.98,2.98,2.88,2.92,4300.0],["2022-02-14",2.88,2.88,2.78,2.82,35100.0],["2022-02-15",2.88,2.968,2.82,2.92,17750.0],["2022-02-16",2.88,3.0,2.88,2.96,26500.0],["2022-02-17",2.96,3.0,2.9,2.9,8200.0],["2022-02-18",2.88,2.92,2.76,2.82,25600.0],["2022-02-22",2.82,2.82,2.72,2.78,9800.0],["2022-02-23",2.78,2.8,2.64,2.64,29150.0],["2022-02-24",2.46,2.6,2.46,2.6,33650.0],["2022-02-25",2.62,2.76,2.58,2.66,6350.0],["2022-02-28",2.68,2.74,2.62,2.68,9300.0],["2022-03-01",2.66,2.738,2.59,2.64,15000.0],["2022-03-02",2.58,2.66,2.52,2.6,16550.0],["2022-03-03",3.02,3.5,2.88,3.5,1224800.0],["2022-03-04",2.8,2.82,2.64,2.68,221950.0],["2022-03-07",2.48,2.56,2.42,2.44,90550.0],["2022-03-08",2.52,2.76,2.4,2.62,82950.0],["2022-03-09",2.64,2.8,2.64,2.76,37400.0],["2022-03-10",2.76,2.818,2.71,2.76,15650.0],["2022-03-11",2.84,2.84,2.66,2.76,23450.0],["2022-03-14",2.98,3.04,2.62,2.72,96100.0],["2022-03-15",2.84,2.88,2.74,2.78,46250.0],["2022-03-16",2.86,2.98,2.8,2.84,68100.0],["2022-03-17",3.0,3.04,2.92,3.0,35650.0],["2022-03-18",3.0,3.4,2.94,3.36,97800.0],["2022-03-21",3.12,3.14,3.04,3.08,15450.0],["2022-03-22",3.06,3.26,3.04,3.16,14650.0],["2022-03-23",3.08,3.28,3.08,3.1,12550.0],["2022-03-24",3.08,3.3,3.04,3.2,16650.0],["2022-03-25",3.0,3.2,2.94,3.16,31650.0],["2022-03-28",3.0,3.2,3.0,3.18,9150.0],["2022-03-29",3.14,3.16,3.08,3.16,10250.0],["2022-03-30",3.14,3.38,3.14,3.26,21750.0],["2022-03-31",3.2,3.26,3.18,3.18,12850.0],["2022-04-01",3.18,3.24,3.16,3.18,7250.0],["2022-04-04",3.28,3.444,3.28,3.36,27800.0],["2022-04-05",3.28,3.42,3.14,3.32,16350.0],["2022-04-06",3.14,3.29,3.092,3.24,16400.0],["2022-04-07",3.02,3.14,3.01,3.02,10550.0],["2022-04-08",3.02,3.078,2.94,3.04,4950.0],["2022-04-11",3.0,3.0,2.94,2.96,8900.0],["2022-04-12",2.92,2.97,2.88,2.92,4750.0],["2022-04-13",2.94,3.05,2.91,2.96,2850.0],["2022-04-14",2.94,2.94,2.86,2.88,6850.0],["2022-04-18",2.94,2.94,2.84,2.86,9150.0],["2022-04-19",2.84,2.92,2.84,2.88,2600.0],["2022-04-20",2.88,2.88,2.82,2.82,15500.0],["2022-04-21",2.84,2.9,2.66,2.72,30950.0],["2022-04-22",2.8,2.8,2.71,2.76,18600.0],["2022-04-25",2.78,2.78,2.7,2.74,17900.0],["2022-04-26",2.7,2.74,2.7,2.72,6950.0],["2022-04-27",2.62,2.68,2.56,2.6,11900.0],["2022-04-28",2.58,2.66,2.52,2.56,11850.0],["2022-04-29",2.54,2.6,2.5,2.58,11800.0],["2022-05-02",2.56,2.77,2.56,2.77,10050.0],["2022-05-03",2.68,2.68,2.54,2.54,24550.0],["2022-05-04",2.6,2.832,2.54,2.68,6077850.0],["2022-05-05",2.7,2.8,2.66,2.68,24150.0],["2022-05-06",2.742,2.94,2.68,2.74,14350.0],["2022-05-09",2.68,2.68,2.5,2.54,21500.0],["2022-05-10",2.46,2.56,2.46,2.54,24000.0],["2022-05-11",2.504,2.54,2.3,2.3,40950.0],["2022-05-12",2.36,2.44,2.36,2.362,12400.0],["2022-05-13",2.472,2.52,2.42,2.42,40600.0],["2022-05-16",2.44,2.5,2.36,2.44,15050.0],["2022-05-17",2.54,2.58,2.46,2.58,7800.0],["2022-05-18",2.74,2.74,2.62,2.66,34100.0],["2022-05-19",2.68,2.88,2.666,2.86,13400.0],["2022-05-20",2.8,2.83,2.76,2.83,12100.0],["2022-05-23",2.9,3.07,2.88,2.98,29750.0],["2022-05-24",2.92,2.92,2.8,2.84,20350.0],["2022-05-25",2.74,2.96,2.72,2.8,9000.0],["2022-05-26",2.818,2.92,2.818,2.86,2100.0],["2022-05-27",2.96,3.14,2.96,3.062,13500.0],["2022-05-31",3.16,3.16,3.02,3.02,23400.0],["2022-06-01",3.06,3.1,3.0,3.08,12350.0],["2022-06-02",3.0,3.16,2.96,3.14,7600.0],["2022-06-03",3.04,3.16,3.0,3.16,11850.0],["2022-06-06",3.02,3.2,3.02,3.12,8350.0],["2022-06-07",2.92,3.14,2.898,3.06,377250.0],["2022-06-08",3.68,3.9,3.38,3.62,1698550.0],["2022-06-09",3.88,6.86,3.8,6.5,10029750.0],["2022-06-10",5.28,6.38,4.98,5.52,2282900.0],["2022-06-13",4.6,4.82,4.4,4.64,731950.0],["2022-06-14",4.32,4.76,4.12,4.4,359950.0],["2022-06-15",4.14,4.4,4.02,4.3,268500.0],["2022-06-16",4.2,4.472,4.06,4.34,158900.0],["2022-06-17",4.18,4.57,4.18,4.5,138050.0],["2022-06-21",4.76,4.8,4.6,4.78,59750.0],["2022-06-22",4.78,4.98,4.78,4.98,73150.0],["2022-06-23",4.8,5.0,4.732,5.0,37800.0],["2022-06-24",4.84,5.048,4.7,5.0,132400.0],["2022-06-27",4.88,5.18,4.7,4.86,79450.0],["2022-06-28",4.74,4.9,4.72,4.86,37950.0],["2022-06-29",4.8,4.92,4.72,4.84,23800.0],["2022-06-30",4.5,5.88,4.38,5.1,428450.0],["2022-07-01",4.7,4.9,4.66,4.78,77200.0],["2022-07-05",4.8,5.14,4.76,5.06,67400.0],["2022-07-06",4.78,5.04,4.69,4.76,132750.0],["2022-07-07",4.7,5.06,4.7,4.94,59300.0],["2022-07-08",4.86,5.18,4.8,4.98,36900.0],["2022-07-11",4.82,4.9,4.66,4.78,44900.0],["2022-07-12",4.64,4.78,4.54,4.7,39700.0],["2022-07-13",4.48,4.7,4.42,4.46,76300.0],["2022-07-14",4.44,4.58,4.36,4.48,71150.0],["2022-07-15",4.46,4.74,4.38,4.48,15400.0],["2022-07-18",4.52,4.7,4.42,4.56,122900.0],["2022-07-19",4.7,4.844,4.58,4.58,45050.0],["2022-07-20",4.8,5.04,4.8,4.9,51650.0],["2022-07-21",4.86,4.96,4.84,4.88,51300.0],["2022-07-22",4.84,4.96,4.78,4.86,20500.0],["2022-07-25",4.84,4.87,4.64,4.82,27850.0],["2022-07-26",4.64,4.94,4.64,4.8,34300.0],["2022-07-27",4.8,5.16,4.78,5.08,39300.0],["2022-07-28",4.86,5.08,4.788,4.96,46500.0],["2022-07-29",4.84,5.1,4.8,5.1,9150.0],["2022-08-01",4.9,5.1,4.82,5.02,32050.0],["2022-08-02",4.92,4.98,4.78,4.82,72350.0],["2022-08-03",5.14,5.16,5.0,5.0,85450.0],["2022-08-04",5.06,5.176,5.0,5.08,41950.0],["2022-08-05",5.18,5.32,5.1,5.28,53000.0],["2022-08-08",5.48,5.56,5.38,5.5,43250.0],["2022-08-09",5.4,5.52,5.32,5.52,19350.0],["2022-08-10",5.38,5.508,5.36,5.42,16800.0],["2022-08-11",5.4,5.5,5.34,5.34,8700.0],["2022-08-12",5.24,5.54,5.17,5.28,12450.0],["2022-08-15",5.24,5.42,5.24,5.3,11000.0],["2022-08-16",5.38,5.46,5.3,5.3,6000.0],["2022-08-17",5.26,5.26,5.1,5.12,24900.0],["2022-08-18",5.14,5.14,4.82,4.86,118650.0],["2022-08-19",5.0,5.0,4.56,4.56,61750.0],["2022-08-22",4.56,4.6,4.362,4.38,60400.0],["2022-08-23",4.46,4.48,4.36,4.36,40950.0],["2022-08-24",4.38,4.63,4.38,4.56,11700.0],["2022-08-25",4.42,4.506,4.4,4.42,21500.0],["2022-08-26",4.42,4.46,4.196,4.2,20650.0],["2022-08-29",4.14,4.42,4.08,4.12,18100.0],["2022-08-30",4.14,4.28,4.06,4.14,8550.0],["2022-08-31",4.06,4.12,4.02,4.02,22850.0],["2022-09-01",3.9,4.014,3.8,3.86,23600.0],["2022-09-02",4.0,4.42,3.98,4.36,81400.0],["2022-09-06",4.04,5.0,4.04,4.7,155300.0],["2022-09-07",4.3,4.6,4.24,4.5,76000.0],["2022-09-08",4.46,4.72,4.4,4.4,86900.0],["2022-09-09",4.48,4.6,4.44,4.52,28600.0],["2022-09-12",4.46,4.86,4.46,4.86,24500.0],["2022-09-13",4.54,4.66,4.52,4.58,36750.0],["2022-09-14",4.54,4.62,4.442,4.62,9950.0],["2022-09-15",4.62,4.64,4.44,4.58,43850.0],["2022-09-16",4.474,4.56,4.38,4.4,67500.0],["2022-09-19",4.24,4.38,4.22,4.34,24550.0],["2022-09-20",4.34,4.4,4.16,4.24,14050.0],["2022-09-21",4.3,4.426,4.12,4.42,40250.0],["2022-09-22",3.96,4.14,3.82,4.1,76100.0],["2022-09-23",3.96,3.96,3.64,3.74,56650.0],["2022-09-26",3.698,4.16,3.698,3.86,81300.0],["2022-09-27",3.92,4.06,3.7,3.98,37350.0],["2022-09-28",3.64,3.9,3.6,3.82,56550.0],["2022-09-29",3.76,3.76,3.6,3.62,3850.0],["2022-09-30",3.52,3.6,3.36,3.54,11350.0],["2022-10-03",3.36,3.56,3.34,3.56,28150.0],["2022-10-04",3.64,3.686,3.5,3.6,17750.0],["2022-10-05",3.56,3.56,3.38,3.46,6100.0],["2022-10-06",3.42,3.46,3.24,3.36,8950.0],["2022-10-07",3.38,3.412,3.21,3.32,15100.0],["2022-10-10",3.16,3.3,3.0,3.24,8850.0],["2022-10-11",3.26,3.58,3.2,3.32,69150.0],["2022-10-12",3.28,3.32,3.1,3.3,2800.0],["2022-10-13",3.22,3.454,3.22,3.26,6200.0],["2022-10-14",3.244,3.34,3.12,3.18,6550.0],["2022-10-17",3.3,3.34,3.23,3.28,19500.0],["2022-10-18",3.34,3.34,3.0,3.3,16800.0],["2022-10-19",3.18,3.22,2.93,3.2,19250.0],["2022-10-20",3.08,3.24,2.9,3.18,34050.0],["2022-10-21",3.1,3.2,3.02,3.14,2750.0],["2022-10-24",3.16,3.22,3.1,3.18,45650.0],["2022-10-25",3.09,3.22,3.04,3.18,11550.0],["2022-10-26",3.26,3.4,3.26,3.34,26050.0],["2022-10-27",3.26,3.26,3.04,3.08,21150.0],["2022-10-28",3.14,3.192,3.08,3.14,8100.0],["2022-10-31",3.14,3.14,3.02,3.04,21000.0],["2022-11-01",3.178,3.2,3.1,3.14,5500.0],["2022-11-02",3.04,3.08,2.84,2.94,41550.0],["2022-11-03",2.94,3.1,2.86,3.06,14750.0],["2022-11-04",2.902,3.1,2.86,3.02,18450.0],["2022-11-07",2.96,3.096,2.92,3.0,15450.0],["2022-11-08",2.92,3.08,2.92,3.0,8750.0],["2022-11-09",2.96,2.96,2.84,2.88,27100.0],["2022-11-10",3.04,3.28,3.0,3.28,51500.0],["2022-11-11",3.16,3.16,2.94,3.04,227100.0],["2022-11-14",3.06,3.18,3.02,3.04,120900.0],["2022-11-15",3.14,3.14,2.8,2.8,98850.0],["2022-11-16",2.9,2.9,2.58,2.64,81300.0],["2022-11-17",2.68,2.74,2.52,2.58,33250.0],["2022-11-18",2.78,2.78,2.62,2.68,25550.0],["2022-11-21",2.7,2.9,2.6,2.66,25150.0],["2022-11-22",2.7,2.78,2.56,2.62,4800.0],["2022-11-23",2.74,2.8,2.68,2.76,10400.0],["2022-11-25",2.86,2.88,2.72,2.72,6050.0],["2022-11-28",2.88,2.96,2.88,2.92,26500.0],["2022-11-29",2.84,2.92,2.62,2.76,31850.0],["2022-11-30",2.76,2.84,2.62,2.7,7800.0],["2022-12-01",2.78,2.84,2.78,2.78,4000.0],["2022-12-02",2.86,2.86,2.6,2.66,43050.0],["2022-12-05",2.76,2.78,2.46,2.62,98000.0],["2022-12-06",2.66,2.66,2.54,2.62,62050.0],["2022-12-07",2.61,2.62,2.48,2.56,9850.0],["2022-12-08",2.62,2.66,2.56,2.62,39000.0],["2022-12-09",2.6,2.76,2.52,2.64,32700.0],["2022-12-12",2.66,2.78,2.66,2.72,19450.0],["2022-12-13",2.8,2.86,2.8,2.8,14450.0],["2022-12-14",2.82,3.06,2.8,3.06,14850.0],["2022-12-15",2.86,2.88,2.8,2.82,33800.0],["2022-12-16",2.64,2.82,2.4,2.4,110100.0],["2022-12-19",2.46,2.46,2.16,2.32,69550.0],["2022-12-20",2.32,2.44,2.22,2.38,63100.0],["2022-12-21",2.38,2.46,2.3,2.32,45150.0],["2022-12-22",2.4,2.42,2.26,2.36,42700.0],["2022-12-23",3.1,3.1,2.64,2.88,3355900.0],["2022-12-27",2.88,2.9,2.66,2.74,328250.0],["2022-12-28",2.82,2.92,2.82,2.9,196800.0],["2022-12-29",3.14,3.28,3.06,3.16,126400.0],["2022-12-30",3.24,3.28,3.06,3.06,118250.0],["2023-01-03",3.18,3.18,2.88,3.0,40050.0],["2023-01-04",3.22,3.22,3.0,3.0,110400.0],["2023-01-05",3.22,3.22,3.0,3.08,106700.0],["2023-01-06",3.2,3.256,3.04,3.08,118350.0],["2023-01-09",3.26,3.26,3.04,3.12,484000.0],["2023-01-10",3.12,3.18,3.0,3.0,59500.0],["2023-01-11",3.04,3.138,3.04,3.1,22850.0],["2023-01-12",3.08,3.08,3.0,3.02,63650.0],["2023-01-13",3.1,3.2,3.08,3.12,62400.0],["2023-01-17",3.12,3.16,3.01,3.06,27250.0],["2023-01-18",3.1,3.132,2.98,2.98,19350.0],["2023-01-19",2.96,3.012,2.96,2.98,5000.0],["2023-01-20",2.996,3.0,2.878,2.92,30200.0],["2023-01-23",2.92,2.94,2.84,2.9,72150.0],["2023-01-24",2.82,2.894,2.82,2.88,10450.0],["2023-01-25",2.82,2.86,2.8,2.8,109600.0],["2023-01-26",2.82,2.88,2.5,2.64,117200.0],["2023-01-27",2.72,2.84,2.72,2.76,57800.0],["2023-01-30",2.74,2.8,2.7,2.7,21900.0],["2023-01-31",2.74,2.78,2.64,2.64,32550.0],["2023-02-01",2.76,2.76,2.66,2.74,394600.0],["2023-02-02",2.88,2.9,2.78,2.9,111000.0],["2023-02-03",2.78,2.86,2.74,2.8,39400.0],["2023-02-06",2.68,2.78,2.68,2.76,21100.0],["2023-02-07",2.76,2.78,2.66,2.7,69000.0],["2023-02-08",2.7,2.74,2.678,2.7,38600.0],["2023-02-09",2.7,2.77,2.7,2.72,5850.0],["2023-02-10",2.7,2.72,2.6,2.6,37400.0],["2023-02-13",2.6,2.66,2.56,2.56,60500.0],["2023-02-14",2.6,2.66,2.56,2.64,38700.0],["2023-02-15",2.68,2.68,2.58,2.6,11650.0],["2023-02-16",2.66,2.68,2.56,2.58,23300.0],["2023-02-17",2.72,2.72,2.66,2.7,14300.0],["2023-02-21",2.76,2.76,2.682,2.74,5550.0],["2023-02-22",2.72,2.75,2.68,2.72,11450.0],["2023-02-23",2.82,2.82,2.72,2.76,10000.0],["2023-02-24",2.8,2.8,2.68,2.72,2950.0],["2023-02-27",2.9,2.92,2.8,2.8,22900.0],["2023-02-28",2.96,2.96,2.74,2.9,14750.0],["2023-03-01",2.98,3.0,2.8,2.9,15800.0],["2023-03-02",2.96,2.96,2.74,2.74,12050.0],["2023-03-03",2.92,2.94,2.8,2.88,33750.0],["2023-03-06",3.28,3.28,3.1,3.12,42750.0],["2023-03-07",3.14,3.154,2.98,3.02,9350.0],["2023-03-08",3.38,3.5,3.32,3.46,64550.0],["2023-03-09",3.56,3.578,3.36,3.38,18250.0],["2023-03-10",3.36,3.39,3.24,3.24,18900.0],["2023-03-13",3.34,3.34,3.12,3.26,7650.0],["2023-03-14",3.24,3.3,3.1,3.24,12600.0],["2023-03-15",3.1,3.16,3.022,3.14,11050.0],["2023-03-16",3.14,3.24,3.04,3.14,20500.0],["2023-03-17",3.16,3.218,3.0,3.0,17900.0],["2023-03-20",3.02,3.2,3.02,3.08,6950.0],["2023-03-21",3.12,3.34,3.1,3.18,3700.0],["2023-03-22",3.18,3.358,3.1,3.28,9700.0],["2023-03-23",3.36,3.36,3.2,3.22,10300.0],["2023-03-24",3.32,3.32,3.12,3.16,15500.0],["2023-03-27",3.32,3.4,3.1,3.26,41650.0],["2023-03-28",3.28,3.3,3.1,3.24,8100.0],["2023-03-29",3.22,3.42,3.22,3.42,2850.0],["2023-03-30",3.38,3.45,3.3,3.32,33700.0],["2023-03-31",3.436,3.436,3.22,3.38,4650.0],["2023-04-03",3.38,3.44,3.32,3.42,7150.0],["2023-04-04",3.46,3.53,3.346,3.47,8500.0],["2023-04-05",3.48,3.538,3.38,3.46,5150.0],["2023-04-06",3.38,3.44,3.26,3.44,4150.0],["2023-04-10",3.3,3.43,3.3,3.34,3900.0],["2023-04-11",3.36,3.36,3.28,3.36,11900.0],["2023-04-12",3.34,3.4,3.3,3.36,3550.0],["2023-04-13",3.48,3.58,3.4,3.48,4650.0],["2023-04-14",3.42,3.52,3.34,3.52,10300.0],["2023-04-17",3.5,3.5,3.18,3.18,12900.0],["2023-04-18",3.18,3.38,3.1,3.24,8050.0],["2023-04-19",3.12,3.318,3.12,3.28,8700.0],["2023-04-20",3.32,3.36,3.12,3.2,45850.0],["2023-04-21",3.22,3.24,3.12,3.14,28500.0],["2023-04-24",3.22,3.26,3.14,3.18,23600.0],["2023-04-25",3.22,3.22,3.02,3.06,35850.0],["2023-04-26",3.12,3.2,3.034,3.18,13650.0],["2023-04-27",3.15,3.18,2.8,2.84,19600.0],["2023-04-28",3.2,3.2,2.96,2.98,30700.0],["2023-05-01",2.98,3.18,2.98,3.0,29400.0],["2023-05-02",3.08,3.18,2.96,3.02,84500.0],["2023-05-03",3.02,3.122,3.0,3.12,14450.0],["2023-05-04",3.08,3.16,3.02,3.12,9850.0],["2023-05-05",3.16,3.4,3.16,3.3,22500.0],["2023-05-08",3.3,3.34,3.22,3.34,14700.0],["2023-05-09",3.22,3.28,3.16,3.26,9300.0],["2023-05-10",3.2,3.36,3.18,3.3,36850.0],["2023-05-11",3.78,3.78,3.48,3.7,258100.0],["2023-05-12",3.76,4.4,3.56,3.96,331250.0],["2023-05-15",4.44,4.74,4.3,4.46,336900.0],["2023-05-16",4.28,4.28,3.8,3.98,79350.0],["2023-05-17",3.94,3.94,3.54,3.9,95900.0],["2023-05-18",3.88,3.9,3.752,3.89,19950.0],["2023-05-19",3.82,3.9,3.66,3.82,55500.0],["2023-05-22",3.78,3.98,3.72,3.9,30700.0],["2023-05-23",3.88,4.0,3.78,3.9,20050.0],["2023-05-24",3.72,3.85,3.64,3.78,28750.0],["2023-05-25",3.74,3.82,3.64,3.68,20500.0],["2023-05-26",3.68,3.77,3.68,3.7,16200.0],["2023-05-30",3.66,3.74,3.66,3.7,15900.0],["2023-05-31",3.76,3.96,3.66,3.9,58900.0],["2023-06-01",3.96,4.0,3.8,3.92,32600.0],["2023-06-02",3.92,4.02,3.86,3.98,24350.0],["2023-06-05",3.96,3.98,3.8,3.86,8550.0],["2023-06-06",3.8,3.944,3.74,3.76,12050.0],["2023-06-07",3.76,3.96,3.76,3.78,10800.0],["2023-06-08",3.76,3.82,3.76,3.8,13900.0],["2023-06-09",3.76,3.82,3.7,3.74,26750.0],["2023-06-12",3.7,3.78,3.64,3.74,37000.0],["2023-06-13",3.74,3.86,3.66,3.84,2087550.0],["2023-06-14",3.88,3.94,3.82,3.84,29300.0],["2023-06-15",3.82,3.86,3.762,3.86,26800.0],["2023-06-16",3.98,4.2,3.92,3.94,92850.0],["2023-06-20",3.97,4.32,3.92,4.12,54350.0],["2023-06-21",4.212,4.52,4.12,4.36,109750.0],["2023-06-22",4.36,4.42,4.2,4.38,27650.0],["2023-06-23",4.2,4.2,4.02,4.06,34050.0],["2023-06-26",4.0,4.08,3.98,4.02,8650.0],["2023-06-27",4.0,4.08,3.9,3.92,16900.0],["2023-06-28",3.92,4.04,3.9,3.94,523750.0],["2023-06-29",3.92,4.04,3.82,3.88,16450.0],["2023-06-30",3.82,3.84,3.72,3.8,14500.0],["2023-07-03",3.76,3.78,3.72,3.75,10350.0],["2023-07-05",3.7,3.72,3.61,3.66,27300.0],["2023-07-06",3.6,3.6,3.5,3.54,16300.0],["2023-07-07",3.56,3.58,3.54,3.58,3450.0],["2023-07-10",3.58,3.58,3.54,3.54,8000.0],["2023-07-11",3.56,3.6,3.54,3.58,8950.0],["2023-07-12",3.62,3.62,3.54,3.54,6150.0],["2023-07-13",3.7,3.7,3.552,3.58,14550.0],["2023-07-14",3.58,3.58,3.4,3.44,95600.0],["2023-07-17",3.42,3.46,3.1,3.28,215900.0],["2023-07-18",3.26,3.48,3.12,3.34,880400.0],["2023-07-19",3.4,3.5,3.28,3.4,57800.0],["2023-07-20",3.42,3.44,3.17,3.36,72300.0],["2023-07-21",3.4,3.4,3.18,3.3,263100.0],["2023-07-24",3.32,3.32,3.18,3.26,146500.0],["2023-07-25",3.28,3.33,3.14,3.32,120050.0],["2023-07-26",3.2,3.28,3.18,3.22,51200.0],["2023-07-27",3.36,3.36,3.18,3.2,60850.0],["2023-07-28",3.24,3.26,3.08,3.16,130500.0],["2023-07-31",3.16,3.22,2.94,2.96,246700.0],["2023-08-01",3.32,3.32,3.0,3.22,129100.0],["2023-08-02",3.06,3.12,2.94,2.96,225550.0],["2023-08-03",2.946,3.0,2.84,2.92,63000.0],["2023-08-04",3.04,3.1,3.04,3.08,27500.0],["2023-08-07",3.12,3.2,3.08,3.2,26800.0],["2023-08-08",3.14,3.16,3.02,3.08,30950.0],["2023-08-09",3.144,3.144,3.042,3.06,7600.0],["2023-08-10",3.16,3.2,3.02,3.14,23950.0],["2023-08-11",3.12,3.158,3.04,3.06,5650.0],["2023-08-14",3.2,3.24,3.12,3.12,12850.0],["2023-08-15",3.17,3.18,3.04,3.08,18800.0],["2023-08-16",3.14,3.14,3.02,3.06,8000.0],["2023-08-17",3.06,3.06,2.96,3.02,6700.0],["2023-08-18",2.98,3.04,2.98,3.0,3350.0],["2023-08-21",3.08,3.096,2.96,3.04,11800.0],["2023-08-22",3.0,3.02,2.92,2.96,13800.0],["2023-08-23",3.06,3.08,2.94,3.02,5650.0],["2023-08-24",3.08,3.08,2.92,3.02,9950.0],["2023-08-25",3.046,3.046,2.98,2.98,12750.0],["2023-08-28",3.04,3.06,2.96,3.02,5400.0],["2023-08-29",3.1,3.38,3.1,3.36,25350.0],["2023-08-30",3.2,3.22,3.04,3.06,13300.0],["2023-08-31",3.18,3.25,3.06,3.16,11900.0],["2023-09-01",3.18,3.18,3.06,3.14,9850.0],["2023-09-05",3.34,3.7,3.17,3.5,23400.0],["2023-09-06",3.4,3.52,3.12,3.3,72250.0],["2023-09-07",3.24,3.24,3.15,3.18,5050.0],["2023-09-08",3.22,3.25,2.942,3.1,59800.0],["2023-09-11",3.1,3.132,3.0,3.06,30850.0],["2023-09-12",3.08,3.2,3.0,3.06,24850.0],["2023-09-13",3.18,3.18,2.96,3.04,22200.0],["2023-09-14",2.98,3.02,2.96,2.98,101000.0],["2023-09-15",2.96,2.99,2.8,2.86,48650.0],["2023-09-18",2.88,2.88,2.74,2.8,29500.0],["2023-09-19",2.86,2.97,2.8,2.86,67900.0],["2023-09-20",2.9,2.97,2.89,2.93,41550.0],["2023-09-21",2.9,2.92,2.8,2.88,15700.0],["2023-09-22",2.88,2.9,2.762,2.88,6650.0],["2023-09-25",2.8,2.82,2.64,2.7,26450.0],["2023-09-26",2.58,2.76,2.58,2.6,38950.0],["2023-09-27",2.628,2.656,2.58,2.6,4100.0],["2023-09-28",2.642,2.7,2.58,2.64,11350.0],["2023-09-29",2.7,2.74,2.68,2.72,42650.0],["2023-10-02",2.74,2.74,2.548,2.66,21950.0],["2023-10-03",2.58,2.6,2.38,2.5,33800.0],["2023-10-04",2.52,2.56,2.38,2.5,7900.0],["2023-10-05",2.54,2.64,2.4,2.48,52000.0],["2023-10-06",2.5,2.54,2.36,2.4,118850.0],["2023-10-09",2.42,2.44,2.34,2.4,124750.0],["2023-10-10",2.42,2.45,2.38,2.4,54450.0],["2023-10-11",2.5,2.5,2.34,2.36,119750.0],["2023-10-12",2.38,2.48,2.38,2.48,52900.0],["2023-10-13",2.44,2.44,2.34,2.34,34550.0],["2023-10-16",2.36,2.4,2.18,2.32,72650.0],["2023-10-17",2.38,2.4,2.28,2.36,39950.0],["2023-10-18",2.34,2.36,2.24,2.26,65000.0],["2023-10-19",2.28,2.28,2.18,2.2,38950.0],["2023-10-20",2.17,2.17,2.068,2.12,35100.0],["2023-10-23",2.18,2.23,2.04,2.14,51050.0],["2023-10-24",2.2,2.24,2.1,2.22,145800.0],["2023-10-25",2.18,2.2,2.14,2.16,13100.0],["2023-10-26",2.16,2.28,2.14,2.16,52000.0],["2023-10-27",2.12,2.16,2.06,2.14,42950.0],["2023-10-30",2.12,2.14,2.06,2.1,36400.0],["2023-10-31",2.14,2.17,1.916,2.02,99700.0],["2023-11-01",2.12,2.15,1.92,2.04,154800.0],["2023-11-02",2.06,2.08,2.0,2.0,268800.0],["2023-11-03",2.08,2.08,2.0,2.06,277900.0],["2023-11-06",2.08,2.098,1.9,2.0,192650.0],["2023-11-07",1.96,2.0,1.87,1.96,546100.0],["2023-11-08",1.98,2.0,1.9,1.96,144100.0],["2023-11-09",1.99,1.994,1.822,1.85,112700.0],["2023-11-10",1.94,1.98,1.856,1.9,118500.0],["2023-11-13",1.9,1.92,1.864,1.868,74450.0],["2023-11-14",1.866,1.902,1.7,1.72,975650.0],["2023-11-15",1.728,1.786,1.64,1.7,191000.0],["2023-11-16",1.72,1.742,1.66,1.712,63850.0],["2023-11-17",1.72,1.744,1.7,1.74,75900.0],["2023-11-20",1.74,1.74,1.682,1.702,82900.0],["2023-11-21",1.682,1.7,1.56,1.62,128550.0],["2023-11-22",1.6,1.62,1.58,1.6,136000.0],["2023-11-24",1.6,1.6,1.588,1.6,78800.0],["2023-11-27",1.64,1.64,1.3,1.576,908400.0],["2023-11-28",1.56,1.614,1.54,1.586,27500.0],["2023-11-29",1.58,1.58,1.422,1.482,317950.0],["2023-11-30",1.48,1.5,1.42,1.48,327200.0],["2023-12-01",1.46,1.514,1.368,1.486,659850.0],["2023-12-04",1.48,1.54,1.334,1.4,2359900.0],["2023-12-05",1.46,1.524,1.46,1.488,376550.0],["2023-12-06",1.56,1.562,1.506,1.546,306450.0],["2023-12-07",1.6,1.6,1.522,1.58,109750.0],["2023-12-08",1.62,1.64,1.58,1.624,148300.0],["2023-12-11",1.58,1.624,1.532,1.57,311200.0],["2023-12-12",1.62,1.66,1.52,1.54,540800.0],["2023-12-13",1.51,1.62,1.5,1.6,125300.0],["2023-12-14",1.66,1.71,1.62,1.7,164600.0],["2023-12-15",1.764,1.8,1.624,1.654,568600.0],["2023-12-18",1.724,1.8,1.696,1.75,291300.0],["2023-12-19",1.76,1.85,1.76,1.808,145850.0],["2023-12-20",1.97,2.0,1.88,1.92,221300.0],["2023-12-21",1.9,1.94,1.714,1.84,85200.0],["2023-12-22",1.86,1.894,1.78,1.842,90150.0],["2023-12-26",1.86,1.94,1.84,1.898,73400.0],["2023-12-27",2.1,2.14,1.978,2.08,191250.0],["2023-12-28",2.08,2.08,1.94,1.98,223200.0],["2023-12-29",1.96,2.02,1.894,1.906,66800.0],["2024-01-02",1.9,1.98,1.86,1.894,22700.0],["2024-01-03",1.866,1.866,1.724,1.76,22850.0],["2024-01-04",1.88,1.88,1.788,1.814,19900.0],["2024-01-05",1.862,1.882,1.6,1.732,43300.0],["2024-01-08",1.946,1.946,1.76,1.8,48850.0],["2024-01-09",1.856,1.9,1.81,1.86,11000.0],["2024-01-10",1.81,1.86,1.78,1.82,5800.0],["2024-01-11",1.78,1.886,1.722,1.744,9550.0],["2024-01-12",1.74,1.88,1.74,1.8,16200.0],["2024-01-16",1.78,1.8,1.742,1.742,2500.0],["2024-01-17",1.772,1.772,1.7,1.72,6950.0],["2024-01-18",1.722,1.776,1.662,1.662,16500.0],["2024-01-19",1.702,1.708,1.66,1.66,10950.0],["2024-01-22",1.72,1.764,1.72,1.74,7500.0],["2024-01-23",1.76,1.8,1.72,1.76,18700.0],["2024-01-24",1.846,1.846,1.74,1.74,6700.0],["2024-01-25",1.76,1.878,1.76,1.814,6950.0],["2024-01-26",1.84,1.88,1.74,1.79,35400.0],["2024-01-29",1.872,1.872,1.8,1.826,11250.0],["2024-01-30",1.82,1.86,1.624,1.74,26050.0],["2024-01-31",1.816,1.898,1.76,1.834,12100.0],["2024-02-01",1.82,1.86,1.76,1.78,36250.0],["2024-02-02",1.758,1.888,1.758,1.8,7650.0],["2024-02-05",1.84,1.84,1.744,1.782,17150.0],["2024-02-06",1.822,1.822,1.772,1.786,23200.0],["2024-02-07",1.8,1.8,1.74,1.776,16150.0],["2024-02-08",1.78,1.84,1.7,1.738,20950.0],["2024-02-09",1.724,1.724,1.666,1.702,19700.0],["2024-02-12",1.724,1.768,1.72,1.72,11400.0],["2024-02-13",1.68,1.7,1.65,1.698,24400.0],["2024-02-14",1.752,1.84,1.68,1.7,21250.0],["2024-02-15",1.7,1.88,1.7,1.71,11900.0],["2024-02-16",1.86,1.86,1.694,1.7,33500.0],["2024-02-20",1.6,1.614,1.53,1.572,62600.0],["2024-02-21",1.54,1.652,1.54,1.62,41400.0],["2024-02-22",1.62,1.68,1.61,1.63,60000.0],["2024-02-23",1.64,1.68,1.608,1.678,16150.0],["2024-02-26",1.62,1.678,1.62,1.678,22750.0],["2024-02-27",1.64,1.68,1.616,1.654,45650.0],["2024-02-28",1.608,1.7,1.58,1.608,28750.0],["2024-02-29",1.608,1.64,1.582,1.64,43800.0],["2024-03-01",1.6,1.66,1.57,1.66,22050.0],["2024-03-04",1.66,1.714,1.59,1.704,98700.0],["2024-03-05",1.65,1.72,1.59,1.69,41850.0],["2024-03-06",1.69,1.714,1.598,1.704,40250.0],["2024-03-07",1.68,1.72,1.65,1.652,28350.0],["2024-03-08",1.64,1.738,1.6,1.716,68250.0],["2024-03-11",1.66,1.818,1.64,1.7,30750.0],["2024-03-12",1.772,1.772,1.68,1.722,18350.0],["2024-03-13",1.7,1.74,1.66,1.662,19100.0],["2024-03-14",1.662,1.692,1.58,1.626,29900.0],["2024-03-15",1.58,1.638,1.56,1.58,38100.0],["2024-03-18",1.642,1.642,1.494,1.54,46700.0],["2024-03-19",1.58,1.61,1.502,1.592,12650.0],["2024-03-20",1.56,1.62,1.51,1.62,6600.0],["2024-03-21",1.568,1.6,1.54,1.6,13650.0],["2024-03-22",1.524,1.592,1.52,1.592,21300.0],["2024-03-25",1.552,1.58,1.492,1.57,7800.0],["2024-03-26",1.632,1.632,1.518,1.552,6550.0],["2024-03-27",1.612,1.642,1.46,1.534,62450.0],["2024-03-28",1.464,1.52,1.44,1.498,7300.0],["2024-04-01",1.514,1.644,1.462,1.56,22750.0],["2024-04-02",1.552,1.584,1.52,1.53,21700.0],["2024-04-03",1.546,1.598,1.49,1.5,22900.0],["2024-04-04",1.5,1.6,1.31,1.4,87650.0],["2024-04-05",1.332,1.578,1.332,1.54,39850.0],["2024-04-08",1.52,1.664,1.468,1.54,37550.0],["2024-04-09",1.604,1.604,1.4,1.468,32350.0],["2024-04-10",1.466,1.496,1.42,1.44,1650.0],["2024-04-11",1.44,1.556,1.4,1.4,11450.0],["2024-04-12",1.37,1.44,1.344,1.388,12150.0],["2024-04-15",1.4,1.4,1.38,1.39,13050.0],["2024-04-16",1.38,1.43,1.38,1.402,11100.0],["2024-04-17",1.402,1.452,1.348,1.36,16100.0],["2024-04-18",1.448,1.448,1.32,1.322,9600.0],["2024-04-19",1.404,1.42,1.32,1.364,19650.0],["2024-04-22",1.312,1.444,1.302,1.322,21700.0],["2024-04-23",1.38,1.43,1.32,1.36,58500.0],["2024-04-24",1.428,1.428,1.33,1.382,1300.0],["2024-04-25",1.356,1.428,1.32,1.378,20450.0],["2024-04-26",1.374,1.428,1.324,1.364,20800.0],["2024-04-29",1.324,1.428,1.324,1.382,3650.0],["2024-04-30",1.36,1.38,1.324,1.324,4250.0],["2024-05-01",1.304,1.38,1.304,1.38,7450.0],["2024-05-02",1.33,1.362,1.33,1.34,5850.0],["2024-05-03",1.34,1.362,1.3,1.334,14500.0],["2024-05-06",1.304,1.38,1.304,1.34,6950.0],["2024-05-07",1.38,1.38,1.334,1.36,7350.0],["2024-05-08",1.38,1.44,1.32,1.388,79350.0],["2024-05-09",1.322,1.46,1.12,1.142,215850.0],["2024-05-10",1.2,1.278,1.142,1.152,45550.0],["2024-05-13",1.2,1.264,0.84,1.08,68200.0],["2024-05-14",1.1,1.2,1.08,1.18,53150.0],["2024-05-15",1.196,1.3,1.112,1.152,50750.0],["2024-05-16",1.32,1.334,1.162,1.182,213450.0],["2024-05-17",1.228,1.268,1.16,1.168,56850.0],["2024-05-20",1.322,1.344,1.244,1.26,74950.0],["2024-05-21",1.278,1.3,1.176,1.222,186750.0],["2024-05-22",1.246,1.26,1.21,1.236,36350.0],["2024-05-23",1.23,1.28,1.2,1.228,110500.0],["2024-05-24",1.216,1.24,1.168,1.22,37000.0],["2024-05-28",1.168,1.24,1.168,1.188,92500.0],["2024-05-29",1.188,1.286,1.14,1.154,3950.0],["2024-05-30",1.142,1.2,1.08,1.146,16700.0],["2024-05-31",1.2,1.2,0.96,1.12,538100.0],["2024-06-03",1.2,1.206,1.12,1.18,224900.0],["2024-06-04",1.188,1.188,0.996,1.144,147550.0],["2024-06-05",1.144,1.17,1.134,1.16,75900.0],["2024-06-06",1.162,1.18,1.1,1.134,61800.0],["2024-06-07",0.94,1.104,0.9,1.01,888000.0],["2024-06-10",1.05,1.105,1.0,1.04,350200.0],["2024-06-11",1.04,1.05,1.0,1.01,197500.0],["2024-06-12",1.04,1.05,1.01,1.05,331000.0],["2024-06-13",1.04,1.04,1.02,1.03,13800.0],["2024-06-14",1.03,1.05,0.965,0.998,18800.0],["2024-06-17",0.986,1.03,0.986,1.0,26900.0],["2024-06-18",1.0,1.02,0.979,0.979,11000.0],["2024-06-20",0.999,1.01,0.956,0.97,39300.0],["2024-06-21",0.97,1.0,0.96,0.97,6600.0],["2024-06-24",0.98,1.0,0.943,0.953,58400.0],["2024-06-25",0.97,0.98,0.96,0.961,47300.0],["2024-06-26",1.01,1.01,0.94,0.94,3500.0],["2024-06-27",0.99,0.99,0.784,0.848,199100.0],["2024-06-28",0.797,0.819,0.791,0.801,97600.0],["2024-07-01",0.83,0.851,0.79,0.819,47100.0],["2024-07-02",0.783,0.82,0.76,0.772,50500.0],["2024-07-03",0.807,0.857,0.502,0.746,36400.0],["2024-07-05",0.792,0.839,0.792,0.839,96300.0],["2024-07-08",0.86,0.86,0.799,0.802,15500.0],["2024-07-09",0.793,0.8,0.78,0.781,7300.0],["2024-07-10",0.778,0.8,0.721,0.8,116600.0],["2024-07-11",0.83,0.83,0.7,0.793,39300.0],["2024-07-12",0.84,0.84,0.8,0.8,10000.0],["2024-07-15",0.81,0.85,0.79,0.832,26900.0],["2024-07-16",0.85,0.858,0.8,0.826,15800.0],["2024-07-17",0.8,0.879,0.8,0.841,11300.0],["2024-07-18",0.834,0.868,0.804,0.83,24000.0],["2024-07-19",0.85,0.869,0.837,0.84,22600.0],["2024-07-22",0.87,0.94,0.864,0.924,511200.0],["2024-07-23",0.99,1.03,0.94,0.979,184500.0],["2024-07-24",0.99,1.0,0.87,0.959,35900.0],["2024-07-25",0.91,1.03,0.91,1.03,29800.0],["2024-07-26",1.02,1.02,0.933,0.933,16300.0],["2024-07-29",0.94,0.945,0.914,0.92,8900.0],["2024-07-30",0.95,0.99,0.91,0.947,41600.0],["2024-07-31",0.934,0.97,0.918,0.969,22400.0],["2024-08-01",0.96,0.978,0.95,0.95,16200.0],["2024-08-02",0.97,0.99,0.9,0.97,5200.0],["2024-08-05",0.97,0.97,0.925,0.925,9100.0],["2024-08-06",0.93,0.95,0.9,0.9,3000.0],["2024-08-07",0.94,0.95,0.91,0.93,10600.0],["2024-08-08",0.93,0.96,0.93,0.931,1300.0],["2024-08-09",0.97,0.99,0.91,0.91,22600.0],["2024-08-12",0.905,0.92,0.875,0.88,7300.0],["2024-08-13",0.925,0.927,0.9,0.927,2800.0],["2024-08-14",0.99,0.99,0.95,0.95,2800.0],["2024-08-15",0.92,0.99,0.92,0.945,1600.0],["2024-08-16",0.93,0.95,0.92,0.933,5700.0],["2024-08-19",0.95,0.99,0.95,0.962,15000.0],["2024-08-20",0.98,0.99,0.9,0.917,17700.0],["2024-08-21",0.93,0.97,0.9,0.928,6800.0],["2024-08-22",0.92,0.933,0.915,0.92,14500.0],["2024-08-23",0.921,0.987,0.92,0.92,5800.0],["2024-08-26",0.94,0.94,0.9,0.9,11800.0],["2024-08-27",0.9,0.92,0.88,0.88,60500.0],["2024-08-28",0.92,0.92,0.85,0.871,32000.0],["2024-08-29",0.89,0.91,0.88,0.889,6500.0],["2024-08-30",0.875,0.9,0.85,0.9,2500.0],["2024-09-03",0.91,0.91,0.85,0.87,21800.0],["2024-09-04",0.897,0.897,0.821,0.821,10700.0],["2024-09-05",0.8,0.9,0.8,0.806,10100.0],["2024-09-06",0.9,0.92,0.75,0.8,45200.0],["2024-09-09",0.77,0.853,0.75,0.78,21000.0],["2024-09-10",0.763,0.8,0.716,0.76,25500.0],["2024-09-11",0.77,0.79,0.75,0.76,141200.0],["2024-09-12",0.75,0.78,0.706,0.735,8500.0],["2024-09-13",0.79,0.799,0.7,0.726,42700.0],["2024-09-16",0.75,0.784,0.726,0.75,214000.0],["2024-09-17",0.78,0.785,0.731,0.75,78400.0],["2024-09-18",0.742,0.745,0.69,0.71,222100.0],["2024-09-19",0.737,0.799,0.7,0.73,9400.0],["2024-09-20",0.74,0.77,0.71,0.745,212800.0],["2024-09-23",0.74,0.74,0.7,0.7,16100.0],["2024-09-24",0.741,0.82,0.705,0.73,25100.0],["2024-09-25",0.748,0.75,0.7,0.7,143900.0],["2024-09-26",0.75,0.75,0.643,0.685,35000.0],["2024-09-27",0.725,0.725,0.681,0.696,42400.0],["2024-09-30",0.702,0.75,0.7,0.7,84200.0],["2024-10-01",0.73,0.74,0.71,0.73,40400.0],["2024-10-02",0.7,0.71,0.61,0.66,70300.0],["2024-10-03",0.666,0.703,0.666,0.68,20800.0],["2024-10-04",0.7,0.705,0.68,0.7,110400.0],["2024-10-07",0.733,0.733,0.68,0.68,94700.0],["2024-10-08",0.688,0.72,0.68,0.705,27900.0],["2024-10-09",0.71,0.72,0.705,0.705,9400.0],["2024-10-10",0.74,0.74,0.7,0.71,49900.0],["2024-10-11",0.718,0.718,0.685,0.694,15800.0],["2024-10-14",0.709,0.71,0.68,0.686,7600.0],["2024-10-15",0.71,0.73,0.677,0.677,15600.0],["2024-10-16",0.692,0.72,0.69,0.7,24100.0],["2024-10-17",0.72,0.73,0.66,0.72,5600.0],["2024-10-18",0.72,0.72,0.7,0.705,231100.0],["2024-10-21",0.67,0.71,0.67,0.701,27300.0],["2024-10-22",0.704,0.71,0.66,0.7,1841400.0],["2024-10-23",1.01,1.09,0.6,0.68,28125100.0],["2024-10-24",0.846,0.888,0.738,0.838,7077800.0],["2024-10-25",0.85,0.892,0.797,0.867,1245500.0],["2024-10-28",0.856,0.856,0.789,0.792,377500.0],["2024-10-29",0.84,0.846,0.782,0.82,583200.0],["2024-10-30",0.79,0.827,0.787,0.803,185300.0],["2024-10-31",0.8,0.803,0.76,0.778,200700.0],["2024-11-01",0.77,0.796,0.75,0.761,59700.0],["2024-11-04",0.792,0.8,0.756,0.78,109800.0],["2024-11-05",0.782,0.81,0.75,0.761,60500.0],["2024-11-06",0.778,0.788,0.76,0.77,71200.0],["2024-11-07",0.74,0.779,0.72,0.739,61100.0],["2024-11-08",0.713,0.73,0.67,0.675,112500.0],["2024-11-11",0.71,0.71,0.67,0.675,129300.0],["2024-11-12",0.673,0.673,0.634,0.634,88700.0],["2024-11-13",0.639,0.659,0.6,0.62,72300.0],["2024-11-14",0.63,0.63,0.56,0.56,34500.0],["2024-11-15",0.609,0.609,0.572,0.59,62300.0],["2024-11-18",0.59,0.6,0.508,0.51,103800.0],["2024-11-19",0.544,0.59,0.441,0.491,105300.0],["2024-11-20",0.508,0.521,0.47,0.508,68300.0],["2024-11-21",0.508,0.508,0.475,0.488,38200.0],["2024-11-22",0.49,0.494,0.45,0.469,86800.0],["2024-11-25",0.509,0.509,0.48,0.5,76900.0],["2024-11-26",0.551,0.648,0.544,0.606,410800.0],["2024-11-27",0.63,0.63,0.54,0.613,327500.0],["2024-11-29",3.41,3.9,3.25,3.9,126900.0],["2024-12-02",3.81,4.139,3.7,3.97,123000.0],["2024-12-03",4.25,4.5,3.96,4.25,59100.0],["2024-12-04",4.32,4.32,3.932,4.1,30000.0],["2024-12-05",3.85,3.85,3.63,3.66,15400.0],["2024-12-06",3.74,3.74,3.52,3.66,27100.0],["2024-12-09",3.57,3.601,3.45,3.492,16500.0],["2024-12-10",3.5,3.51,3.22,3.45,29700.0],["2024-12-11",3.36,3.465,3.29,3.29,1371300.0],["2024-12-12",3.6,3.93,3.54,3.84,4872000.0],["2024-12-13",3.55,3.66,3.34,3.57,253600.0],["2024-12-16",3.35,3.46,3.1,3.22,99900.0],["2024-12-17",3.14,3.21,3.02,3.21,92300.0],["2024-12-18",3.16,3.18,3.05,3.09,29000.0],["2024-12-19",3.0,3.16,2.74,3.05,46100.0],["2024-12-20",2.97,3.19,2.95,3.19,21600.0],["2024-12-23",3.12,3.42,3.12,3.295,44600.0],["2024-12-24",3.16,3.24,3.03,3.04,31500.0],["2024-12-26",3.04,3.05,2.925,2.98,24100.0],["2024-12-27",3.11,3.3,3.1,3.185,50700.0],["2024-12-30",3.22,3.29,3.148,3.148,29000.0],["2024-12-31",3.28,3.28,2.99,3.09,24300.0],["2025-01-02",3.29,3.29,3.15,3.25,15000.0],["2025-01-03",3.39,3.39,3.32,3.36,22700.0],["2025-01-06",3.41,3.41,3.303,3.39,11700.0],["2025-01-07",3.37,3.48,3.33,3.47,11000.0],["2025-01-08",3.66,3.9,3.4,3.83,1251600.0],["2025-01-10",4.28,5.14,4.05,4.97,799600.0],["2025-01-13",4.8,5.42,4.63,5.41,163000.0],["2025-01-14",4.9,4.9,4.3,4.64,105300.0],["2025-01-15",4.37,5.13,4.36,4.86,69600.0],["2025-01-16",4.82,5.15,4.57,4.73,53000.0],["2025-01-17",4.75,4.75,4.465,4.465,34500.0],["2025-01-21",4.59,4.72,4.48,4.52,36600.0],["2025-01-22",4.6,4.74,4.54,4.74,16100.0],["2025-01-23",4.47,4.596,4.38,4.4,18000.0],["2025-01-24",4.56,4.58,4.1,4.34,36400.0],["2025-01-27",4.46,4.52,4.153,4.52,18000.0],["2025-01-28",4.35,4.5,4.192,4.48,12300.0],["2025-01-29",4.3,4.45,4.22,4.22,5500.0],["2025-01-30",4.23,4.26,4.161,4.26,5900.0],["2025-01-31",4.28,4.54,3.8,4.225,34800.0],["2025-02-03",4.01,4.06,3.81,4.06,12100.0],["2025-02-04",4.44,4.53,4.29,4.53,293700.0],["2025-02-05",4.4,4.63,4.39,4.58,12500.0],["2025-02-06",4.48,4.49,4.28,4.4,17700.0],["2025-02-07",4.3,4.45,4.1,4.12,50000.0],["2025-02-10",4.1,4.243,4.0,4.195,10600.0],["2025-02-11",4.06,4.53,4.06,4.19,15600.0],["2025-02-12",4.15,4.38,4.118,4.118,6100.0],["2025-02-13",4.37,4.37,4.05,4.35,10800.0],["2025-02-14",4.46,4.46,4.26,4.395,6300.0],["2025-02-18",4.47,4.47,4.19,4.28,5900.0],["2025-02-19",4.18,4.44,4.18,4.44,900.0],["2025-02-20",4.275,4.38,4.26,4.26,2800.0],["2025-02-21",4.29,4.6,4.163,4.395,8100.0],["2025-02-24",4.26,4.26,4.105,4.109,5200.0],["2025-02-25",4.15,4.233,4.06,4.1,7800.0],["2025-02-26",4.1,4.28,4.07,4.165,4000.0],["2025-02-27",4.19,4.249,4.15,4.2,12800.0],["2025-02-28",4.01,4.45,3.895,4.45,14800.0],["2025-03-03",4.05,4.159,3.82,3.96,11500.0],["2025-03-04",3.9,4.3,3.82,4.3,12300.0],["2025-03-05",4.07,4.59,4.07,4.44,11500.0],["2025-03-06",4.19,4.476,4.19,4.476,6800.0],["2025-03-07",4.39,4.42,4.12,4.176,6700.0],["2025-03-10",4.52,4.56,4.19,4.2,61600.0],["2025-03-11",4.55,4.55,4.15,4.25,31000.0],["2025-03-12",4.7,4.955,4.63,4.88,35900.0],["2025-03-13",4.88,5.3,4.79,5.21,47200.0],["2025-03-14",4.84,5.1,4.75,4.87,18400.0],["2025-03-17",4.789,4.8,4.66,4.68,5900.0],["2025-03-18",5.09,5.09,4.725,4.725,20400.0],["2025-03-19",4.76,4.77,4.661,4.74,7500.0],["2025-03-20",4.74,5.3,4.6,5.28,21200.0],["2025-03-21",4.97,5.24,4.51,4.99,20900.0],["2025-03-24",4.5,4.97,4.3,4.46,86500.0],["2025-03-25",4.64,4.64,4.01,4.01,48000.0],["2025-03-26",4.15,4.19,4.05,4.05,8000.0],["2025-03-27",4.08,4.15,3.91,3.91,7000.0],["2025-03-28",6.03,6.78,5.3,6.2,21798400.0],["2025-03-31",6.0,7.28,5.75,6.82,653900.0],["2025-04-01",6.39,6.8,6.01,6.46,200700.0],["2025-04-02",6.23,8.5,6.23,7.7,489100.0],["2025-04-03",7.55,8.48,7.26,7.86,132000.0],["2025-04-04",7.23,7.48,6.0,6.5,143600.0],["2025-04-07",6.57,7.595,6.46,7.44,132300.0],["2025-04-08",7.2,7.495,6.93,7.145,70600.0],["2025-04-09",6.86,7.3,6.692,7.07,21600.0],["2025-04-10",7.27,7.456,7.03,7.19,19200.0],["2025-04-11",6.83,7.46,6.83,7.32,39400.0],["2025-04-14",7.47,7.8,7.332,7.79,52600.0],["2025-04-15",7.47,7.62,7.0,7.35,60700.0],["2025-04-16",7.49,8.1,7.26,7.91,41100.0],["2025-04-17",7.91,8.44,7.651,7.98,58000.0],["2025-04-21",8.01,9.1,7.706,8.91,125200.0],["2025-04-22",8.6,8.955,8.48,8.75,147200.0],["2025-04-23",8.6,9.585,8.45,9.26,225100.0],["2025-04-24",9.19,9.21,8.82,8.9,146400.0],["2025-04-25",8.61,9.405,8.4,8.53,73400.0],["2025-04-28",8.49,9.89,8.27,9.17,92400.0],["2025-04-29",8.92,9.4,8.8,9.08,61600.0],["2025-04-30",8.9,9.445,8.765,9.01,47400.0],["2025-05-01",8.83,9.127,8.59,8.61,35600.0],["2025-05-02",8.67,9.29,8.65,8.95,102800.0],["2025-05-05",9.19,9.48,9.0,9.25,83400.0],["2025-05-06",9.7,9.9,9.33,9.39,53800.0],["2025-05-07",9.73,9.86,9.35,9.5,93900.0],["2025-05-08",9.51,10.12,9.18,9.84,70600.0],["2025-05-09",9.88,10.11,9.34,9.83,64400.0],["2025-05-12",10.73,11.01,10.03,10.13,150500.0],["2025-05-13",11.09,11.12,10.6,10.99,108000.0],["2025-05-14",12.22,12.78,10.56,11.48,237800.0],["2025-05-15",11.34,11.663,10.78,11.26,98400.0],["2025-05-16",10.65,11.295,10.475,11.1,64500.0],["2025-05-19",11.0,11.05,10.42,10.8,53100.0],["2025-05-20",10.64,10.64,8.14,9.6,341700.0],["2025-05-21",9.31,9.63,9.09,9.33,67500.0],["2025-05-22",8.77,9.165,8.587,8.77,67100.0],["2025-05-23",8.82,8.93,8.33,8.41,61600.0],["2025-05-27",9.5,9.92,9.29,9.29,138300.0],["2025-05-28",9.68,9.73,9.18,9.35,66200.0],["2025-05-29",8.59,9.44,8.41,8.81,73600.0],["2025-05-30",8.56,8.675,8.25,8.35,47300.0],["2025-06-02",8.08,8.176,7.71,7.74,39900.0],["2025-06-03",7.55,8.099,7.526,7.94,19800.0],["2025-06-04",7.94,8.31,7.94,8.14,13300.0],["2025-06-05",8.35,8.759,8.3,8.55,32200.0],["2025-06-06",8.58,9.18,8.5,9.13,39400.0],["2025-06-09",8.98,9.175,8.48,8.68,34000.0],["2025-06-10",8.9,9.284,8.86,9.0,25300.0],["2025-06-11",8.97,9.046,8.72,8.72,21300.0],["2025-06-12",9.38,9.95,9.29,9.69,41600.0],["2025-06-13",9.25,9.62,9.1,9.1,13600.0],["2025-06-16",9.72,9.72,9.0,9.55,17100.0],["2025-06-17",9.89,10.12,9.105,9.47,35100.0],["2025-06-18",9.5,10.06,9.2,9.85,34200.0],["2025-06-20",9.67,9.67,9.39,9.4,22400.0],["2025-06-23",8.77,9.69,8.5,8.56,38600.0],["2025-06-24",9.11,9.192,8.51,8.52,55700.0],["2025-06-25",8.77,8.97,8.597,8.64,17500.0],["2025-06-26",9.02,9.35,9.011,9.21,21100.0],["2025-06-27",9.32,9.35,8.88,8.88,12700.0],["2025-06-30",9.35,9.5,9.16,9.16,10400.0],["2025-07-01",9.33,10.8,9.13,10.49,66200.0],["2025-07-02",10.15,10.53,9.5,10.3,61700.0],["2025-07-03",10.9,11.99,10.55,11.6,29100.0],["2025-07-07",11.51,11.55,11.0,11.01,17100.0],["2025-07-08",11.01,11.02,10.52,10.598,18600.0],["2025-07-09",11.15,11.33,10.895,11.0,9200.0],["2025-07-10",10.529,10.98,10.529,10.834,2600.0],["2025-07-11",11.08,11.84,10.73,10.8,3500.0],["2025-07-14",10.5,10.5,10.11,10.22,11300.0],["2025-07-15",10.43,10.635,9.91,10.165,21300.0],["2025-07-16",9.77,9.9,9.51,9.792,15700.0],["2025-07-17",9.85,9.86,9.68,9.71,8300.0],["2025-07-18",9.8,10.374,9.8,10.0,55400.0],["2025-07-21",9.71,9.935,9.38,9.504,14100.0],["2025-07-22",9.5,9.5,9.131,9.28,9700.0],["2025-07-23",9.55,10.158,9.468,9.468,6800.0],["2025-07-24",10.0,10.0,9.6,9.775,4300.0],["2025-07-25",10.35,10.415,9.405,9.455,61000.0],["2025-07-28",10.09,10.09,9.73,9.73,13200.0],["2025-07-29",10.93,10.93,9.66,9.8,174600.0],["2025-07-30",10.19,10.45,9.2,9.396,48700.0],["2025-07-31",9.36,9.99,8.51,8.51,25700.0],["2025-08-01",9.26,9.54,8.801,9.0,24500.0],["2025-08-04",9.35,9.523,8.665,8.81,24700.0],["2025-08-05",9.73,9.899,9.4,9.72,31000.0],["2025-08-06",10.0,10.0,9.55,9.87,17700.0],["2025-08-07",9.99,10.025,9.77,9.772,22200.0],["2025-08-08",10.23,10.378,9.76,9.82,98100.0],["2025-08-11",9.99,10.0,9.61,9.75,17000.0],["2025-08-12",9.328,10.1,9.328,9.81,33900.0],["2025-08-13",9.87,10.023,9.65,9.8,18900.0],["2025-08-14",9.855,9.979,9.81,9.82,2200.0],["2025-08-15",10.02,10.158,9.72,9.99,21100.0],["2025-08-18",10.26,10.26,9.78,10.0,199300.0],["2025-08-19",10.0,10.0,9.77,9.77,33800.0],["2025-08-20",9.919,10.05,9.8,9.8,12200.0],["2025-08-21",10.06,10.2,9.54,9.54,24800.0],["2025-08-22",10.0,10.0,9.51,10.0,72300.0],["2025-08-25",9.805,10.07,9.61,9.79,13300.0],["2025-08-26",9.81,10.0,9.5,9.57,8000.0],["2025-08-27",9.01,9.78,9.01,9.49,10100.0],["2025-08-28",9.09,10.342,8.912,9.504,27800.0],["2025-08-29",9.45,9.835,9.35,9.65,21500.0],["2025-09-02",9.48,9.625,9.16,9.18,23800.0],["2025-09-03",9.27,9.44,9.11,9.11,7600.0],["2025-09-04",9.23,9.319,9.19,9.22,2500.0],["2025-09-05",8.96,9.37,8.8,8.966,22300.0],["2025-09-08",8.95,8.95,8.7,8.7,15900.0],["2025-09-09",8.79,9.5,8.79,9.4,23700.0],["2025-09-10",9.35,9.54,9.35,9.52,29700.0],["2025-09-11",9.75,10.19,9.641,9.95,89800.0],["2025-09-12",9.58,9.87,9.58,9.87,18300.0],["2025-09-15",9.82,10.5,9.773,9.895,72300.0],["2025-09-16",9.8,10.12,9.71,9.84,135500.0],["2025-09-17",9.614,10.078,9.5,9.869,12800.0],["2025-09-18",9.63,9.99,9.55,9.588,16400.0],["2025-09-19",9.755,9.775,9.5,9.5,7900.0],["2025-09-22",9.42,10.0,9.42,9.5,42700.0],["2025-09-23",9.4,9.63,9.35,9.35,16100.0],["2025-09-24",9.385,9.776,9.35,9.36,5800.0],["2025-09-25",9.48,9.601,8.855,8.89,59300.0],["2025-09-26",9.07,9.25,8.9,9.16,81000.0],["2025-09-29",9.2,9.39,9.13,9.143,71500.0],["2025-09-30",9.61,10.0,9.45,10.0,79000.0],["2025-10-01",10.85,11.25,9.19,10.07,317700.0],["2025-10-02",10.64,12.49,10.64,12.25,104400.0],["2025-10-03",13.48,14.44,12.48,12.9,288800.0],["2025-10-06",13.81,14.115,13.15,13.29,194100.0],["2025-10-07",14.99,15.14,13.77,14.24,207500.0],["2025-10-08",15.86,15.96,15.0,15.88,216000.0],["2025-10-09",16.98,16.98,15.297,15.87,217700.0],["2025-10-10",15.51,15.545,14.625,15.0,72400.0],["2025-10-13",14.74,16.9,14.74,16.425,238200.0],["2025-10-14",15.35,15.953,14.98,15.65,109900.0],["2025-10-15",15.43,16.745,15.21,15.92,542600.0],["2025-10-16",17.27,18.0,16.69,17.0,276300.0],["2025-10-17",17.45,17.9,16.63,16.95,106800.0],["2025-10-20",15.8,16.75,15.74,16.31,55900.0],["2025-10-21",16.27,16.37,15.82,15.97,401600.0],["2025-10-22",15.93,16.035,15.12,15.12,147600.0],["2025-10-23",15.13,15.5,14.805,14.86,136100.0],["2025-10-24",14.99,16.095,14.77,15.41,108300.0],["2025-10-27",16.86,16.945,15.71,15.99,223800.0],["2025-10-28",15.93,16.395,15.34,15.55,111000.0],["2025-10-29",14.37,15.27,13.885,15.21,199700.0],["2025-10-30",14.65,15.06,14.04,14.09,49900.0],["2025-10-31",15.34,15.97,14.0,14.64,171000.0],["2025-11-03",14.36,14.58,13.7,14.25,48500.0],["2025-11-04",14.05,15.01,14.05,14.36,43900.0],["2025-11-05",14.54,14.77,13.93,14.1,69600.0],["2025-11-06",14.93,15.35,13.79,14.04,84200.0],["2025-11-07",14.85,14.955,13.19,13.97,123300.0],["2025-11-10",14.0,14.24,13.51,13.58,81400.0],["2025-11-11",14.37,14.71,13.15,13.34,151700.0],["2025-11-12",14.04,14.3,13.31,13.77,163400.0],["2025-11-13",13.55,13.76,12.56,13.06,57300.0],["2025-11-14",12.98,13.66,12.98,13.24,18200.0],["2025-11-17",13.2,14.33,13.2,13.48,237400.0],["2025-11-18",13.5,14.057,13.5,13.93,27300.0],["2025-11-19",14.53,14.68,13.955,14.3,42200.0],["2025-11-20",14.38,14.64,13.055,13.77,69200.0],["2025-11-21",13.77,13.87,13.03,13.75,80900.0],["2025-11-24",13.7,13.83,13.02,13.38,131100.0],["2025-11-25",13.46,13.75,12.7,12.96,418400.0],["2025-11-26",13.0,13.33,12.82,12.905,235800.0],["2025-11-28",13.55,13.6,12.94,13.09,617200.0],["2025-12-01",13.35,13.57,12.85,12.98,395400.0],["2025-12-02",13.27,13.345,12.88,12.9,1046800.0],["2025-12-03",13.21,13.22,12.75,12.99,996400.0],["2025-12-04",13.09,13.42,12.96,13.05,978500.0],["2025-12-05",13.28,13.97,12.975,13.9,1443900.0],["2025-12-08",14.09,17.501,14.09,16.98,567700.0],["2025-12-09",16.7,17.97,16.395,17.16,257500.0],["2025-12-10",18.91,20.16,18.52,20.0,680100.0],["2025-12-11",20.85,21.5,19.06,19.425,493200.0],["2025-12-12",19.37,19.41,17.86,18.37,311400.0],["2025-12-15",19.29,19.3,18.14,18.29,371600.0],["2025-12-16",17.5,18.28,17.5,17.98,867400.0],["2025-12-17",25.3,26.185,20.91,22.55,3951100.0],["2025-12-18",21.21,21.98,20.27,21.52,950100.0],["2025-12-19",21.0,22.89,20.63,22.76,431500.0],["2025-12-22",20.67,21.02,19.43,20.27,850700.0],["2025-12-23",19.04,19.21,18.46,18.92,507500.0],["2025-12-24",19.1,19.19,18.613,19.03,154700.0],["2025-12-26",18.94,19.49,18.686,19.17,163100.0],["2025-12-29",19.45,19.9,18.925,19.52,350500.0],["2025-12-30",19.55,19.625,19.05,19.21,237300.0],["2025-12-31",19.31,19.45,18.78,19.17,387100.0],["2026-01-02",19.04,19.62,18.86,19.05,377300.0],["2026-01-05",18.98,18.98,16.77,16.99,503100.0],["2026-01-06",17.72,18.13,16.49,16.63,575700.0],["2026-01-07",17.3,18.33,17.27,17.99,370700.0],["2026-01-08",17.94,18.03,16.8,17.0,369300.0],["2026-01-09",17.35,18.04,16.855,17.01,249300.0],["2026-01-12",17.96,18.395,17.405,17.93,212400.0],["2026-01-13",17.73,17.83,16.69,17.03,383800.0],["2026-01-14",17.21,17.66,16.9,17.34,335200.0],["2026-01-15",17.68,19.28,17.34,18.8,378500.0],["2026-01-16",20.19,21.37,19.76,20.78,662300.0],["2026-01-20",21.04,21.7,20.525,20.89,725600.0],["2026-01-21",21.35,22.389,20.84,21.67,571300.0],["2026-01-22",21.77,23.74,21.57,23.04,942200.0],["2026-01-23",24.7,25.4,23.75,24.54,1098000.0],["2026-01-26",23.89,24.22,22.71,22.87,395200.0],["2026-01-27",22.83,24.58,22.83,24.44,432800.0],["2026-01-28",24.59,24.68,23.67,23.77,295700.0],["2026-01-29",23.43,23.96,22.83,22.96,423800.0],["2026-01-30",23.18,23.53,21.56,21.61,395600.0],["2026-02-02",21.79,22.475,21.47,21.59,247100.0],["2026-02-03",21.93,22.89,21.79,22.5,608500.0],["2026-02-04",24.79,24.96,22.885,23.41,747400.0],["2026-02-05",22.16,23.23,20.93,21.46,425200.0],["2026-02-06",21.22,21.61,20.25,21.26,352100.0],["2026-02-09",22.05,22.93,21.48,22.22,363800.0],["2026-02-10",24.075,24.65,23.095,23.8,343000.0],["2026-02-11",22.32,23.13,21.97,22.6,149900.0],["2026-02-12",22.51,23.01,20.845,21.69,176900.0],["2026-02-13",21.73,22.27,20.695,20.9,196600.0],["2026-02-17",20.5,21.155,20.11,20.7,254200.0],["2026-02-18",20.67,21.15,19.96,20.55,115600.0],["2026-02-19",20.6,21.2,20.33,21.07,100900.0],["2026-02-20",21.19,21.93,21.14,21.46,75800.0],["2026-02-23",21.49,21.8,20.69,21.23,79500.0],["2026-02-24",21.42,22.445,21.29,22.27,81300.0],["2026-02-25",22.9,23.3,21.395,22.23,142800.0],["2026-02-26",22.13,22.13,21.24,21.52,120300.0],["2026-02-27",22.02,22.11,20.49,20.99,372500.0],["2026-03-02",21.17,23.47,21.17,23.25,316700.0],["2026-03-03",21.74,22.455,21.65,21.87,179300.0],["2026-03-04",21.96,22.8,21.515,22.79,173800.0],["2026-03-05",22.88,22.94,21.35,22.08,276100.0],["2026-03-06",21.47,22.75,21.42,21.87,358000.0],["2026-03-09",22.19,23.4,22.08,22.9,212300.0],["2026-03-10",23.35,24.05,23.0,23.54,293000.0],["2026-03-11",22.365,22.875,18.61,20.71,718600.0],["2026-03-12",21.09,21.12,19.5,20.06,542500.0],["2026-03-13",21.49,21.49,20.05,20.53,400100.0],["2026-03-16",20.49,20.7,19.98,20.355,213100.0],["2026-03-17",20.23,20.36,19.057,19.84,171400.0],["2026-03-18",19.8,19.91,19.24,19.45,180400.0],["2026-03-19",18.93,19.58,18.93,19.45,129200.0],["2026-03-20",19.86,20.06,18.87,19.09,294500.0],["2026-03-23",19.75,20.32,19.41,20.19,201300.0],["2026-03-24",19.59,19.88,18.975,19.55,210000.0],["2026-03-25",20.21,20.58,19.72,20.27,348400.0],["2026-03-26",19.75,20.65,19.65,20.21,200300.0],["2026-03-27",20.77,21.585,19.7,20.0,275600.0],["2026-03-30",19.56,20.26,19.1,19.56,201200.0],["2026-03-31",19.89,21.33,19.89,20.89,395200.0],["2026-04-01",21.29,21.84,20.34,20.5,404600.0],["2026-04-02",20.21,21.33,19.77,21.06,446600.0],["2026-04-06",20.77,21.0,20.07,20.36,159700.0],["2026-04-07",20.32,20.96,19.98,20.45,191200.0],["2026-04-08",21.15,21.765,20.686,21.51,118800.0],["2026-04-09",20.97,21.495,20.97,21.4,117700.0],["2026-04-10",20.87,21.235,20.35,20.59,182000.0],["2026-04-13",20.72,22.37,20.72,22.14,394400.0],["2026-04-14",22.64,23.038,21.56,21.64,311400.0],["2026-04-15",21.95,21.95,21.07,21.25,193200.0],["2026-04-16",21.06,21.06,20.46,20.61,77500.0],["2026-04-17",21.33,21.59,20.887,21.34,236600.0],["2026-04-20",21.1,21.35,20.5,21.0,293700.0],["2026-04-21",21.13,21.42,19.88,19.97,386500.0],["2026-04-22",19.86,20.125,19.27,19.64,292200.0],["2026-04-23",19.46,19.69,19.15,19.34,163700.0],["2026-04-24",19.62,20.05,19.32,19.8,152900.0],["2026-04-27",20.03,20.69,20.03,20.39,160900.0],["2026-04-28",20.81,21.05,20.57,20.8,161100.0],["2026-04-29",20.93,21.0,20.29,20.3,105800.0],["2026-04-30",20.84,21.38,20.715,21.0,243600.0],["2026-05-01",21.2,21.2,19.8,19.87,153600.0],["2026-05-04",19.41,19.83,18.92,19.47,354400.0],["2026-05-05",20.27,20.65,19.22,19.49,249100.0],["2026-05-06",20.32,20.47,19.87,20.1,291300.0],["2026-05-07",20.3,20.4,19.6,19.99,108100.0],["2026-05-08",19.68,19.91,19.645,19.73,127400.0],["2026-05-11",20.09,20.92,20.01,20.36,173800.0],["2026-05-12",20.72,20.92,19.72,20.0,174600.0],["2026-05-13",19.7,19.91,19.0,19.6,196300.0],["2026-05-14",19.92,20.0,19.46,19.84,175000.0],["2026-05-15",19.75,19.91,19.445,19.65,67000.0],["2026-05-18",19.33,19.57,18.44,18.75,174400.0],["2026-05-19",18.51,18.75,18.315,18.51,118100.0],["2026-05-20",18.61,18.9,18.37,18.54,108200.0],["2026-05-21",18.25,18.78,18.06,18.57,168100.0],["2026-05-22",18.8,18.8,18.03,18.18,93000.0],["2026-05-26",18.39,18.66,18.13,18.16,175200.0],["2026-05-27",18.5,19.24,18.27,18.5,1070000.0],["2026-05-28",18.63,19.07,18.43,18.99,420300.0],["2026-05-29",18.75,19.81,18.64,19.1,270300.0],["2026-06-01",18.52,18.98,18.315,18.8,180900.0],["2026-06-02",18.11,18.33,17.4,18.23,251700.0],["2026-06-03",17.88,18.05,17.23,17.7,162600.0],["2026-06-04",17.38,17.97,17.01,17.58,173300.0],["2026-06-05",17.06,17.26,16.41,16.59,273500.0],["2026-06-08",16.75,16.78,15.84,16.0,178500.0],["2026-06-09",16.14,16.25,15.77,16.03,117900.0],["2026-06-10",15.64,16.31,15.615,16.04,297800.0],["2026-06-11",16.05,16.8,16.05,16.54,92200.0],["2026-06-12",16.81,17.73,16.37,17.415,991700.0],["2026-06-15",17.68,18.5,17.62,18.12,175900.0],["2026-06-16",18.31,18.31,16.285,16.75,160800.0],["2026-06-17",16.81,16.94,15.94,16.28,225100.0],["2026-06-18",16.64,16.74,15.4,15.53,320300.0],["2026-06-22",15.78,16.14,15.43,15.7,437200.0],["2026-06-23",15.69,16.58,15.69,16.11,376500.0],["2026-06-24",16.175,16.28,15.35,15.6,436900.0],["2026-06-25",16.09,16.715,15.871,16.02,716400.0],["2026-06-26",15.68,16.48,15.62,16.01,208800.0],["2026-06-29",16.86,17.245,15.95,16.0,507700.0],["2026-06-30",15.72,16.4,15.56,16.4,235559.0],["2026-07-01",16.4,16.58,15.24,15.73,266205.300734],["2026-07-02",15.83,16.41,15.57,15.82,195922.234822],["2026-07-06",15.8,16.03,15.04,15.61,159101.605641],["2026-07-07",16.05,17.39,15.775,17.35,366103.950543],["2026-07-08",17.1,17.43,16.2736,16.75,137321.9171],["2026-07-13",16.2,16.479102,15.63,15.98,129643.9874],["2026-07-14",15.98,16.695,15.87,15.92,243026.936849],["2026-07-15",15.74,16.03,15.24,15.71,142941.969142],["2026-07-16",15.82,16.1,14.77,14.86,379099.851982],["2026-07-17",15.05,15.365,14.25,14.7,566170.6874],["2026-07-20",14.22,14.61,14.02,14.57,423188.5691],["2026-07-21",14.34,14.47,13.88,14.22,478936.853359],["2026-07-22",14.24,14.24,13.39,13.63,210368.438728],["2026-07-23",13.44,13.95,13.22,13.86,100689.2601],["2026-07-24",13.74,13.79,13.39,13.63,190911.110549],["2026-07-27",13.75,14.13,13.52,13.9,380748.270281],["2026-07-28",13.71,13.71,13.14,13.5,365972.7338],["2026-07-29",13.72,13.925,13.3,13.73,419988.3221],["2026-07-30",13.45,14.045,13.45,13.81,658409.1271],["2026-07-31",13.71,13.73,13,13.5,351681.6231],["2026-08-03",13.42,13.61,13.07,13.58,304565.176469],["2026-08-04",13.62,13.94,13.35,13.71,330458.8221],["2026-08-05",13.87,14.59,13.84,14.24,407305.3871],["2026-08-06",14.29,14.675,13.02,13.74,1019589.1715],["2026-08-07",13.95,14.09,13.3,13.48,698710.765704],["2026-08-10",13.455,14.49,13.36,14.33,300543.6645],["2026-08-11",14.15,14.36,13.94,14.09,376363.3221],["2026-08-12",14.24,14.395,14.08,14.14,146743.670576],["2026-08-13",14.2,14.22,13.7,14.03,283549.1081]]}