{"t":"EDIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2016-02-03",18.0,18.88,16.0,18.2,4157900.0],["2016-02-04",18.26,19.42,17.57,18.5,469900.0],["2016-02-05",18.84,18.88,17.52,17.6,219900.0],["2016-02-08",17.52,18.0,15.72,15.85,372100.0],["2016-02-09",15.5,15.5,12.748,12.81,744100.0],["2016-02-10",13.01,14.0,12.79,13.09,260800.0],["2016-02-11",12.97,16.9,12.57,15.77,258900.0],["2016-02-12",16.0,17.44,15.05,15.4,216300.0],["2016-02-16",15.85,16.205,15.73,15.94,142500.0],["2016-02-17",16.74,17.16,15.96,16.7,245500.0],["2016-02-18",17.15,17.39,16.2,16.75,129900.0],["2016-02-19",16.86,19.98,16.66,18.48,345700.0],["2016-02-22",19.6,21.9,19.1,21.62,417000.0],["2016-02-23",21.3,23.48,21.26,22.62,411800.0],["2016-02-24",22.9,24.56,22.0,23.22,498300.0],["2016-02-25",22.84,24.28,22.8,23.95,325800.0],["2016-02-26",25.36,29.4,24.32,27.49,583100.0],["2016-02-29",28.0,30.12,27.44,28.95,618700.0],["2016-03-01",29.47,29.8,26.69,28.96,532700.0],["2016-03-02",29.0,31.9,28.05,31.9,394300.0],["2016-03-03",32.92,39.075,31.511,37.49,590000.0],["2016-03-04",39.0,39.13,34.25,35.56,577300.0],["2016-03-07",35.89,41.6,35.89,39.11,421100.0],["2016-03-08",41.99,43.99,40.13,41.99,603900.0],["2016-03-09",42.7,43.41,30.0,31.1,1444300.0],["2016-03-10",32.5,32.5,25.64,26.74,816900.0],["2016-03-11",27.98,32.0,27.25,31.25,467800.0],["2016-03-14",31.25,34.3,30.51,30.77,305500.0],["2016-03-15",29.85,33.35,29.4,32.34,197800.0],["2016-03-16",32.08,35.2,31.01,31.02,278500.0],["2016-03-17",31.17,32.539,30.31,30.43,290400.0],["2016-03-18",31.57,31.57,28.02,29.36,1080500.0],["2016-03-21",30.24,30.5,29.0,29.96,229900.0],["2016-03-22",29.95,30.38,29.2,29.88,100100.0],["2016-03-23",30.0,30.88,29.11,30.45,294000.0],["2016-03-24",30.44,31.57,30.05,31.31,185400.0],["2016-03-28",31.78,31.99,30.05,30.53,104100.0],["2016-03-29",30.13,33.24,30.13,32.61,158500.0],["2016-03-30",33.0,34.325,31.02,31.19,122500.0],["2016-03-31",32.0,35.0,31.5,34.54,976300.0],["2016-04-01",35.0,37.41,33.17,36.9,230300.0],["2016-04-04",37.29,40.5,37.0,39.58,333900.0],["2016-04-05",39.45,42.845,38.6,42.04,403700.0],["2016-04-06",41.98,43.5,41.612,41.83,271900.0],["2016-04-07",41.5,41.564,38.6,39.86,372000.0],["2016-04-08",40.41,41.132,40.0,40.45,236900.0],["2016-04-11",41.05,41.19,37.26,37.87,241900.0],["2016-04-12",37.48,37.91,35.42,37.11,275100.0],["2016-04-13",38.61,38.61,37.15,38.19,107900.0],["2016-04-14",38.1,40.758,38.1,39.73,159200.0],["2016-04-15",39.67,41.4,39.67,39.87,161200.0],["2016-04-18",40.5,41.26,40.0,40.36,57000.0],["2016-04-19",40.76,41.1,38.75,39.59,144900.0],["2016-04-20",39.74,40.966,39.1,40.64,67600.0],["2016-04-21",41.04,41.24,39.52,40.23,91000.0],["2016-04-22",40.48,40.758,37.76,38.1,210600.0],["2016-04-25",38.09,39.5,38.09,38.71,121900.0],["2016-04-26",39.28,39.41,36.5,37.0,141200.0],["2016-04-27",36.86,36.98,36.02,36.37,141600.0],["2016-04-28",36.98,38.03,34.04,34.14,152300.0],["2016-04-29",34.0,34.55,32.03,33.05,215000.0],["2016-05-02",33.07,34.309,33.07,33.51,91100.0],["2016-05-03",33.47,33.52,30.99,30.99,181900.0],["2016-05-04",32.05,32.18,30.0,30.2,169900.0],["2016-05-05",31.0,32.5,30.293,31.99,199700.0],["2016-05-06",31.9,32.56,29.43,30.13,169800.0],["2016-05-09",30.04,30.973,30.04,30.3,76000.0],["2016-05-10",30.3,30.89,30.2,30.61,79100.0],["2016-05-11",30.44,30.94,30.3,30.39,105700.0],["2016-05-12",30.41,30.41,27.98,28.54,251100.0],["2016-05-13",28.64,30.345,28.62,30.09,114400.0],["2016-05-16",31.0,36.245,30.89,34.0,573800.0],["2016-05-17",35.1,35.6,32.2,32.2,185800.0],["2016-05-18",31.95,33.52,31.88,33.34,106100.0],["2016-05-19",33.49,34.43,32.48,32.85,160700.0],["2016-05-20",32.93,33.737,32.67,33.25,131400.0],["2016-05-23",33.14,34.558,33.07,33.78,203100.0],["2016-05-24",33.86,36.1,33.86,35.75,201800.0],["2016-05-25",36.0,37.0,35.15,36.02,254400.0],["2016-05-26",36.0,36.585,35.19,35.39,77700.0],["2016-05-27",36.0,36.25,34.4,35.22,162800.0],["2016-05-31",35.22,37.24,35.02,37.09,227500.0],["2016-06-01",37.11,38.25,36.52,36.79,154900.0],["2016-06-02",36.08,37.95,34.02,34.84,167600.0],["2016-06-03",34.21,35.48,33.02,33.71,182100.0],["2016-06-06",33.75,33.82,32.05,32.89,216400.0],["2016-06-07",32.68,35.08,32.52,33.57,193400.0],["2016-06-08",33.69,35.0,33.08,34.47,217800.0],["2016-06-09",34.0,34.925,32.29,32.39,142200.0],["2016-06-10",32.0,32.022,30.4,30.54,189200.0],["2016-06-13",30.1,30.953,29.71,30.03,243400.0],["2016-06-14",30.25,31.01,29.7,30.87,179200.0],["2016-06-15",30.92,32.67,30.92,32.53,141100.0],["2016-06-16",32.22,32.545,30.51,31.3,287000.0],["2016-06-17",31.41,31.55,29.69,29.69,646900.0],["2016-06-20",30.01,31.25,29.07,29.68,185100.0],["2016-06-21",29.7,30.19,26.8,27.59,361500.0],["2016-06-22",27.88,29.44,26.8,28.08,153500.0],["2016-06-23",28.15,28.648,27.5,28.35,133200.0],["2016-06-24",26.56,27.31,25.45,26.07,328600.0],["2016-06-27",25.25,27.39,22.5,23.86,374500.0],["2016-06-28",24.3,25.76,24.3,24.81,169800.0],["2016-06-29",25.25,25.54,24.52,25.18,123300.0],["2016-06-30",25.22,25.46,23.6,24.4,189500.0],["2016-07-01",24.45,25.83,24.45,25.45,129700.0],["2016-07-05",25.7,26.99,24.397,25.2,110500.0],["2016-07-06",24.85,25.5,24.54,25.5,140900.0],["2016-07-07",25.69,26.395,25.11,25.62,64700.0],["2016-07-08",25.0,25.61,24.64,25.32,146800.0],["2016-07-11",25.5,26.142,25.0,25.24,78300.0],["2016-07-12",25.4,25.69,24.821,25.64,117800.0],["2016-07-13",25.84,26.67,25.174,25.37,104100.0],["2016-07-14",25.64,25.8,24.68,24.77,88400.0],["2016-07-15",24.85,24.976,24.32,24.73,60300.0],["2016-07-18",24.74,25.605,24.43,24.56,69200.0],["2016-07-19",24.44,25.5,24.26,24.58,54200.0],["2016-07-20",24.8,25.54,24.58,25.48,85300.0],["2016-07-21",25.6,26.438,25.51,25.84,162700.0],["2016-07-22",26.01,28.311,25.86,27.11,214400.0],["2016-07-25",28.22,28.22,26.2,26.45,107400.0],["2016-07-26",26.52,27.3,26.05,27.08,58800.0],["2016-07-27",27.33,28.259,26.81,28.2,87800.0],["2016-07-28",28.49,28.632,27.11,27.28,66000.0],["2016-07-29",27.4,27.566,25.59,25.72,183600.0],["2016-08-01",25.75,26.05,25.51,25.7,123600.0],["2016-08-02",25.7,25.83,24.33,24.97,142000.0],["2016-08-03",25.55,25.733,24.64,25.06,70200.0],["2016-08-04",25.23,25.54,24.55,24.99,83300.0],["2016-08-05",25.15,25.47,24.69,24.87,160100.0],["2016-08-08",25.01,25.2,22.9,23.7,411800.0],["2016-08-09",23.6,24.098,22.8,23.28,214100.0],["2016-08-10",24.9,24.95,21.5,21.5,469200.0],["2016-08-11",21.55,21.64,20.25,20.74,448100.0],["2016-08-12",20.5,20.5,19.754,20.11,324700.0],["2016-08-15",20.11,20.54,20.1,20.36,208100.0],["2016-08-16",20.1,20.3,19.64,19.94,251500.0],["2016-08-17",19.95,19.95,18.87,19.06,352600.0],["2016-08-18",19.05,19.36,17.5,17.76,539400.0],["2016-08-19",17.57,18.79,17.52,18.67,403400.0],["2016-08-22",18.93,19.641,18.77,19.42,367200.0],["2016-08-23",19.75,20.71,19.64,20.13,427500.0],["2016-08-24",20.25,20.65,18.22,18.35,437700.0],["2016-08-25",18.4,19.43,18.13,18.35,235500.0],["2016-08-26",18.29,18.385,17.71,18.33,247900.0],["2016-08-29",18.16,18.233,16.564,17.42,398500.0],["2016-08-30",17.42,18.45,17.06,17.71,457900.0],["2016-08-31",17.63,17.752,16.67,16.82,285900.0],["2016-09-01",16.8,17.06,16.5,16.74,176400.0],["2016-09-02",16.7,16.7,15.9,16.11,287200.0],["2016-09-06",16.07,16.16,15.07,16.02,772700.0],["2016-09-07",16.17,16.97,15.93,16.61,217500.0],["2016-09-08",16.45,17.65,16.37,17.21,380900.0],["2016-09-09",17.28,17.36,16.4,16.51,426000.0],["2016-09-12",16.34,16.67,16.212,16.57,241800.0],["2016-09-13",16.39,16.415,15.37,15.54,342900.0],["2016-09-14",15.44,15.829,14.9,14.97,361700.0],["2016-09-15",15.0,15.3,14.92,15.06,238900.0],["2016-09-16",14.94,15.154,14.25,14.49,1068200.0],["2016-09-19",14.51,15.25,14.29,14.75,525500.0],["2016-09-20",14.87,15.74,14.8,14.9,338400.0],["2016-09-21",15.16,15.46,14.36,14.94,263700.0],["2016-09-22",15.0,15.124,14.7,14.8,223900.0],["2016-09-23",14.71,15.05,14.25,14.46,290000.0],["2016-09-26",14.42,14.436,13.68,14.12,337500.0],["2016-09-27",13.87,14.43,13.87,14.12,225900.0],["2016-09-28",14.2,14.25,13.55,13.92,226900.0],["2016-09-29",13.84,13.86,13.48,13.54,234300.0],["2016-09-30",13.53,13.664,13.1,13.48,173500.0],["2016-10-03",13.5,13.954,13.12,13.49,204900.0],["2016-10-04",13.84,15.4,13.545,14.92,721400.0],["2016-10-05",14.92,16.425,14.6,15.48,771900.0],["2016-10-06",15.53,15.53,14.33,15.01,580600.0],["2016-10-07",15.0,15.1,14.0,14.06,459900.0],["2016-10-10",13.9,14.63,13.85,14.51,188800.0],["2016-10-11",14.39,14.5,13.88,14.05,181900.0],["2016-10-12",14.0,14.0,13.05,13.14,315500.0],["2016-10-13",13.15,13.9,13.15,13.77,338600.0],["2016-10-14",13.94,14.32,13.38,13.44,194800.0],["2016-10-17",13.47,13.66,13.03,13.26,180400.0],["2016-10-18",13.5,13.99,13.4,13.81,149600.0],["2016-10-19",13.85,14.015,13.5,13.91,123600.0],["2016-10-20",13.92,14.79,13.92,14.7,183500.0],["2016-10-21",14.7,15.42,14.48,15.32,542000.0],["2016-10-24",15.55,16.329,15.14,16.28,643000.0],["2016-10-25",16.5,16.5,14.5,14.64,462400.0],["2016-10-26",14.55,14.86,13.93,14.0,259500.0],["2016-10-27",14.1,14.849,12.99,13.22,391300.0],["2016-10-28",13.08,13.26,12.89,13.1,274400.0],["2016-10-31",13.1,14.23,13.0,14.14,268500.0],["2016-11-01",14.2,14.52,13.68,13.99,194900.0],["2016-11-02",14.02,14.119,13.03,13.1,239600.0],["2016-11-03",13.19,13.55,12.43,12.46,400500.0],["2016-11-04",12.5,13.5,12.46,13.23,239900.0],["2016-11-07",13.5,13.98,13.31,13.46,301700.0],["2016-11-08",13.5,14.18,12.75,13.9,438600.0],["2016-11-09",13.8,14.49,13.612,14.46,403500.0],["2016-11-10",14.5,15.58,14.49,15.11,544500.0],["2016-11-11",15.01,16.5,14.97,16.35,427600.0],["2016-11-14",16.4,17.79,16.365,17.0,539600.0],["2016-11-15",17.17,17.92,15.72,16.49,621000.0],["2016-11-16",16.62,16.63,15.57,15.6,301400.0],["2016-11-17",15.51,16.04,15.51,15.66,204900.0],["2016-11-18",15.71,15.82,15.05,15.21,158600.0],["2016-11-21",15.13,15.76,14.59,15.66,231700.0],["2016-11-22",15.89,15.943,15.08,15.73,180100.0],["2016-11-23",15.44,15.86,14.9,15.68,191600.0],["2016-11-25",15.65,15.65,15.07,15.29,93300.0],["2016-11-28",15.25,15.498,14.64,15.03,274000.0],["2016-11-29",15.0,15.167,14.01,14.02,329700.0],["2016-11-30",14.06,14.49,13.79,14.27,408400.0],["2016-12-01",14.41,14.71,13.87,13.99,356300.0],["2016-12-02",13.85,15.6,13.75,15.54,312600.0],["2016-12-05",15.43,15.96,15.1,15.76,430800.0],["2016-12-06",15.8,16.0,15.15,15.98,386600.0],["2016-12-07",16.0,16.0,15.36,15.8,378100.0],["2016-12-08",15.82,16.76,15.411,16.7,401600.0],["2016-12-09",16.88,17.05,15.68,15.96,330200.0],["2016-12-12",16.0,16.435,15.29,15.57,291200.0],["2016-12-13",15.54,16.0,15.31,15.88,328600.0],["2016-12-14",15.94,16.99,15.59,16.76,324200.0],["2016-12-15",16.76,16.95,16.07,16.94,437400.0],["2016-12-16",17.0,18.9,16.96,17.01,1981400.0],["2016-12-19",16.95,17.66,16.43,16.78,444600.0],["2016-12-20",17.06,18.38,16.82,17.84,530600.0],["2016-12-21",18.0,18.94,18.0,18.69,514500.0],["2016-12-22",18.9,18.939,16.41,16.86,613600.0],["2016-12-23",16.95,17.55,16.781,17.08,268800.0],["2016-12-27",17.21,18.25,17.19,17.56,221100.0],["2016-12-28",17.68,17.88,16.76,17.06,216700.0],["2016-12-29",17.0,17.08,16.03,16.1,363000.0],["2016-12-30",16.04,16.474,16.04,16.23,175400.0],["2017-01-03",16.49,17.11,16.3,17.04,238000.0],["2017-01-04",17.17,18.75,17.06,18.5,445400.0],["2017-01-05",18.25,18.989,17.38,17.53,467500.0],["2017-01-06",17.61,18.24,17.38,17.51,195200.0],["2017-01-09",18.05,18.75,17.58,18.39,447900.0],["2017-01-10",18.66,18.87,17.815,18.6,473200.0],["2017-01-11",18.94,19.72,17.531,18.49,618300.0],["2017-01-12",18.6,18.999,18.27,18.53,192000.0],["2017-01-13",18.5,19.369,18.31,18.76,485100.0],["2017-01-17",18.76,18.81,17.32,17.88,446700.0],["2017-01-18",18.05,18.15,17.536,18.13,266600.0],["2017-01-19",18.17,18.22,17.55,18.15,195900.0],["2017-01-20",18.1,18.86,17.958,18.32,330400.0],["2017-01-23",18.4,19.23,17.86,18.54,243100.0],["2017-01-24",18.64,18.819,17.55,18.06,405300.0],["2017-01-25",18.19,18.48,17.772,18.15,174200.0],["2017-01-26",18.29,18.72,17.96,18.07,226900.0],["2017-01-27",18.01,18.48,17.89,18.32,182800.0],["2017-01-30",18.02,18.14,17.03,17.07,356400.0],["2017-01-31",17.07,17.86,17.01,17.42,319400.0],["2017-02-01",17.55,18.32,17.5,18.24,348200.0],["2017-02-02",18.23,18.28,17.83,17.97,134700.0],["2017-02-03",18.15,18.51,18.07,18.44,221600.0],["2017-02-06",18.48,19.0,18.46,18.74,161000.0],["2017-02-07",18.9,18.93,18.23,18.56,192200.0],["2017-02-08",18.58,18.631,17.7,17.87,225600.0],["2017-02-09",17.86,18.775,17.793,18.58,319000.0],["2017-02-10",18.66,18.9,18.45,18.57,153700.0],["2017-02-13",18.68,18.89,18.47,18.6,147300.0],["2017-02-14",18.5,18.95,18.11,18.86,213300.0],["2017-02-15",18.71,25.0,18.61,24.3,5629100.0],["2017-02-16",24.32,26.979,23.5,24.75,3259900.0],["2017-02-17",24.54,26.44,23.76,26.02,1676300.0],["2017-02-21",26.58,28.5,26.13,27.27,1755100.0],["2017-02-22",27.49,28.09,23.46,23.6,2245400.0],["2017-02-23",24.41,24.964,22.81,23.59,861300.0],["2017-02-24",23.2,24.15,22.9,23.54,514800.0],["2017-02-27",23.37,23.59,22.87,23.0,689000.0],["2017-02-28",22.8,25.553,22.35,24.93,865200.0],["2017-03-01",25.0,25.8,24.32,24.6,545600.0],["2017-03-02",24.59,25.79,23.53,23.63,574600.0],["2017-03-03",23.54,23.959,21.72,22.02,790500.0],["2017-03-06",21.75,22.38,20.6,21.02,862700.0],["2017-03-07",21.0,21.6,20.61,21.28,546300.0],["2017-03-08",20.5,22.5,20.26,21.94,921000.0],["2017-03-09",22.07,24.287,22.07,23.7,975600.0],["2017-03-10",23.54,25.14,23.34,25.06,655600.0],["2017-03-13",25.2,25.2,24.03,24.91,423700.0],["2017-03-14",26.73,29.2,25.88,26.04,2347800.0],["2017-03-15",26.41,27.0,23.86,24.64,1266400.0],["2017-03-16",24.64,26.46,24.63,24.91,1219100.0],["2017-03-17",22.8,23.83,22.21,22.3,6599700.0],["2017-03-20",22.65,22.81,22.176,22.41,1434400.0],["2017-03-21",22.45,22.63,20.09,20.86,2343000.0],["2017-03-22",20.72,21.18,20.6,20.87,872400.0],["2017-03-23",20.79,21.08,19.19,19.27,1828500.0],["2017-03-24",19.61,20.336,18.7,19.26,1241600.0],["2017-03-27",19.04,20.779,18.85,20.69,1288300.0],["2017-03-28",22.0,22.815,21.02,21.88,2256600.0],["2017-03-29",21.89,22.5,21.718,22.22,1079800.0],["2017-03-30",22.24,22.55,21.01,22.13,979600.0],["2017-03-31",22.16,22.69,21.79,22.32,965600.0],["2017-04-03",22.48,22.74,21.81,22.25,757800.0],["2017-04-04",22.23,22.39,21.71,21.94,425500.0],["2017-04-05",21.97,22.08,20.38,20.47,636500.0],["2017-04-06",20.52,21.26,20.32,21.19,484000.0],["2017-04-07",21.19,21.35,20.7,20.9,420900.0],["2017-04-10",20.9,21.75,20.9,20.97,372900.0],["2017-04-11",21.02,21.415,20.01,20.51,601700.0],["2017-04-12",20.67,20.737,19.58,19.63,625700.0],["2017-04-13",19.58,20.61,19.12,20.48,847400.0],["2017-04-17",20.48,20.85,19.93,20.79,588500.0],["2017-04-18",20.78,20.78,19.2,19.42,681200.0],["2017-04-19",19.49,19.919,19.12,19.25,570900.0],["2017-04-20",19.45,19.709,19.15,19.2,348500.0],["2017-04-21",19.22,19.42,18.75,18.99,395200.0],["2017-04-24",19.26,19.7,18.64,19.41,596000.0],["2017-04-25",19.58,19.95,19.27,19.73,402100.0],["2017-04-26",19.8,19.87,19.42,19.6,338300.0],["2017-04-27",19.68,19.8,19.39,19.43,341500.0],["2017-04-28",19.42,19.56,18.52,18.85,525200.0],["2017-05-01",18.95,20.5,18.74,20.27,555800.0],["2017-05-02",20.41,20.73,20.01,20.43,382600.0],["2017-05-03",20.35,20.402,19.53,19.57,292000.0],["2017-05-04",19.68,19.88,18.57,18.97,707500.0],["2017-05-05",18.98,19.35,18.4,18.63,558800.0],["2017-05-08",18.63,18.829,17.55,17.99,657400.0],["2017-05-09",18.0,18.93,18.0,18.83,465000.0],["2017-05-10",18.75,19.46,18.59,19.14,419700.0],["2017-05-11",19.03,19.35,18.37,18.51,454700.0],["2017-05-12",18.48,19.47,18.45,19.29,356600.0],["2017-05-15",20.02,20.44,19.741,20.01,912400.0],["2017-05-16",19.15,19.95,17.9,18.3,1661200.0],["2017-05-17",18.18,18.56,17.6,17.74,982000.0],["2017-05-18",17.75,18.78,17.71,18.73,524100.0],["2017-05-19",18.39,18.758,17.84,17.91,513900.0],["2017-05-22",17.51,17.6,16.86,17.45,1108500.0],["2017-05-23",17.56,17.8,17.04,17.3,441900.0],["2017-05-24",17.28,17.49,17.118,17.22,353400.0],["2017-05-25",17.26,17.26,16.26,16.31,651400.0],["2017-05-26",16.31,16.433,15.57,15.62,600200.0],["2017-05-30",15.57,15.63,13.16,13.75,2514000.0],["2017-05-31",13.78,14.353,13.12,13.66,1469000.0],["2017-06-01",13.9,14.139,13.52,13.95,832700.0],["2017-06-02",13.95,14.36,13.9,14.21,893300.0],["2017-06-05",14.3,14.4,13.53,13.69,503100.0],["2017-06-06",13.65,14.29,13.2,14.19,796800.0],["2017-06-07",14.56,15.7,14.55,15.64,1363600.0],["2017-06-08",15.8,16.28,15.17,16.21,999000.0],["2017-06-09",16.08,16.28,15.26,15.72,999000.0],["2017-06-12",15.81,16.13,14.04,16.07,815000.0],["2017-06-13",16.0,16.349,15.7,16.04,515600.0],["2017-06-14",16.04,16.262,15.75,16.0,559300.0],["2017-06-15",15.83,16.7,15.57,15.63,595800.0],["2017-06-16",15.54,16.31,15.5,16.28,739600.0],["2017-06-19",16.24,17.275,16.21,16.82,826400.0],["2017-06-20",16.91,17.343,16.321,16.6,718500.0],["2017-06-21",16.55,16.95,16.55,16.91,721700.0],["2017-06-22",16.94,17.87,16.94,17.54,1097500.0],["2017-06-23",17.77,17.96,17.2,17.95,3686600.0],["2017-06-26",18.0,18.25,17.56,17.96,673500.0],["2017-06-27",17.91,18.23,17.42,17.44,517600.0],["2017-06-28",17.61,18.09,17.5,17.99,371000.0],["2017-06-29",18.0,18.0,16.75,17.12,462900.0],["2017-06-30",17.18,17.2,16.53,16.78,594000.0],["2017-07-03",16.78,17.5,16.78,17.43,173300.0],["2017-07-05",17.35,17.93,17.07,17.51,428600.0],["2017-07-06",17.57,17.6,16.9,17.02,334200.0],["2017-07-07",17.04,17.42,17.01,17.18,274500.0],["2017-07-10",17.12,17.37,16.8,16.89,329200.0],["2017-07-11",16.8,17.18,16.8,17.04,400500.0],["2017-07-12",17.13,17.38,17.02,17.28,296400.0],["2017-07-13",17.28,17.89,17.08,17.71,436800.0],["2017-07-14",17.17,17.61,16.98,17.3,777000.0],["2017-07-17",17.3,17.522,15.56,16.28,1204000.0],["2017-07-18",16.63,16.63,15.42,15.45,802700.0],["2017-07-19",15.58,15.89,15.5,15.87,508100.0],["2017-07-20",15.89,16.04,15.5,15.74,344200.0],["2017-07-21",15.81,16.29,15.6,15.82,420900.0],["2017-07-24",15.83,16.34,15.56,16.32,269400.0],["2017-07-25",16.43,16.65,16.01,16.31,328000.0],["2017-07-26",16.27,16.553,15.84,15.88,392800.0],["2017-07-27",16.0,16.474,15.28,15.9,706100.0],["2017-07-28",16.0,17.55,16.0,17.14,1092000.0],["2017-07-31",17.77,18.15,16.9,16.92,1099000.0],["2017-08-01",17.14,17.28,16.08,16.39,501900.0],["2017-08-02",16.43,16.773,15.69,15.81,642800.0],["2017-08-03",16.25,17.467,16.05,17.24,1248500.0],["2017-08-04",17.6,17.6,16.82,17.06,600200.0],["2017-08-07",17.75,19.77,17.65,18.61,2562800.0],["2017-08-08",19.5,19.65,18.55,18.86,1311700.0],["2017-08-09",18.85,19.0,17.8,17.98,860700.0],["2017-08-10",19.18,20.39,18.31,19.72,1856900.0],["2017-08-11",19.95,22.055,19.89,21.95,1767000.0],["2017-08-14",22.19,23.8,22.1,23.16,1722800.0],["2017-08-15",23.13,23.13,20.37,20.65,1944500.0],["2017-08-16",20.62,21.89,20.5,20.74,779700.0],["2017-08-17",20.44,20.48,18.7,18.8,1855100.0],["2017-08-18",18.66,18.8,17.8,17.83,1304900.0],["2017-08-21",17.92,18.35,17.35,17.82,1022200.0],["2017-08-22",17.88,19.01,17.88,18.41,941200.0],["2017-08-23",18.27,18.81,18.0,18.45,717300.0],["2017-08-24",18.5,19.55,18.28,19.51,774400.0],["2017-08-25",19.56,20.4,19.0,19.1,1458700.0],["2017-08-28",20.25,20.8,19.75,20.73,1867000.0],["2017-08-29",20.27,21.45,19.9,20.88,1618200.0],["2017-08-30",20.89,21.49,20.89,21.26,911600.0],["2017-08-31",21.36,21.83,20.92,21.11,1054200.0],["2017-09-01",21.12,21.42,20.04,20.59,861800.0],["2017-09-05",20.52,20.92,19.05,20.04,1276300.0],["2017-09-06",20.15,20.33,19.5,19.69,794100.0],["2017-09-07",19.88,20.54,19.33,20.2,942800.0],["2017-09-08",20.18,20.452,19.88,20.09,973800.0],["2017-09-11",20.29,20.54,19.91,19.98,717000.0],["2017-09-12",19.83,20.14,19.55,19.93,864000.0],["2017-09-13",19.87,21.22,19.87,21.08,1186000.0],["2017-09-14",21.1,21.54,20.63,21.1,813300.0],["2017-09-15",21.01,21.38,20.69,20.94,3322200.0],["2017-09-18",20.79,21.989,20.76,21.37,852100.0],["2017-09-19",21.5,22.09,21.37,22.03,1282700.0],["2017-09-20",22.1,22.665,21.72,22.54,831900.0],["2017-09-21",22.54,24.5,22.45,23.16,1547800.0],["2017-09-22",23.14,23.39,22.55,22.85,618300.0],["2017-09-25",22.85,23.21,21.02,21.13,1204900.0],["2017-09-26",21.1,21.25,20.16,20.3,1110400.0],["2017-09-27",21.0,21.39,19.06,19.93,1826900.0],["2017-09-28",20.68,23.94,20.14,23.14,2716800.0],["2017-09-29",23.3,24.38,23.12,24.01,1816800.0],["2017-10-02",24.39,25.37,24.05,24.56,1607300.0],["2017-10-03",24.73,25.56,24.341,25.54,1327900.0],["2017-10-04",25.57,26.75,23.01,23.5,2263800.0],["2017-10-05",23.8,25.02,22.75,25.0,1374700.0],["2017-10-06",24.83,26.0,24.5,25.01,1237800.0],["2017-10-09",25.13,25.93,24.84,25.02,734600.0],["2017-10-10",25.09,25.47,24.15,25.21,830500.0],["2017-10-11",25.0,25.02,23.645,24.11,1179600.0],["2017-10-12",24.27,25.349,24.27,24.89,1253800.0],["2017-10-13",24.81,24.899,23.02,23.37,1479100.0],["2017-10-16",23.46,24.19,22.55,22.79,1112000.0],["2017-10-17",22.75,23.93,22.7,23.2,657800.0],["2017-10-18",23.4,23.712,22.54,23.33,622500.0],["2017-10-19",23.25,24.0,22.868,23.95,854900.0],["2017-10-20",24.01,24.64,23.42,24.01,632200.0],["2017-10-23",24.34,24.99,23.75,23.87,839800.0],["2017-10-24",23.84,24.33,22.7,22.75,979100.0],["2017-10-25",22.75,23.11,22.55,22.81,769200.0],["2017-10-26",22.76,22.8,21.26,21.89,931400.0],["2017-10-27",21.88,22.488,21.36,22.28,977800.0],["2017-10-30",22.26,24.69,22.2,23.9,1033400.0],["2017-10-31",24.25,25.15,23.89,24.8,831900.0],["2017-11-01",24.97,25.19,22.849,23.37,960600.0],["2017-11-02",23.41,23.94,23.04,23.93,507100.0],["2017-11-03",24.5,25.2,23.94,24.93,998400.0],["2017-11-06",25.68,25.7,23.65,24.02,865900.0],["2017-11-07",24.1,24.35,23.04,23.07,729200.0],["2017-11-08",22.75,23.11,20.287,22.37,1635100.0],["2017-11-09",22.15,22.92,21.7,22.68,595600.0],["2017-11-10",22.65,24.468,22.55,24.38,761300.0],["2017-11-13",24.15,24.93,23.73,24.68,734200.0],["2017-11-14",24.54,24.75,22.535,23.55,917900.0],["2017-11-15",23.09,24.47,23.05,24.34,568600.0],["2017-11-16",24.39,25.9,24.32,25.03,1181400.0],["2017-11-17",24.93,25.61,24.35,25.05,576600.0],["2017-11-20",25.04,25.9,25.01,25.46,572500.0],["2017-11-21",25.63,26.58,25.6,25.95,787100.0],["2017-11-22",25.94,28.45,25.921,28.25,1502300.0],["2017-11-24",28.35,28.35,25.261,25.8,1007500.0],["2017-11-27",26.04,27.973,26.0,26.97,1190700.0],["2017-11-28",27.24,27.39,26.1,27.13,1129400.0],["2017-11-29",27.25,28.69,27.25,28.05,1191900.0],["2017-11-30",28.08,30.0,28.05,28.87,1764500.0],["2017-12-01",28.87,30.4,28.37,29.87,1022500.0],["2017-12-04",30.39,31.811,27.68,27.76,1316300.0],["2017-12-05",27.82,28.78,27.101,27.29,931900.0],["2017-12-06",25.67,25.8,24.5,25.175,3714800.0],["2017-12-07",25.5,26.0,24.9,25.78,1286300.0],["2017-12-08",26.0,26.19,24.5,24.96,1248900.0],["2017-12-11",25.25,25.58,23.2,23.6,1606100.0],["2017-12-12",23.93,24.29,22.5,23.58,1720700.0],["2017-12-13",23.32,24.55,23.067,24.37,960200.0],["2017-12-14",24.6,25.05,24.11,24.42,952400.0],["2017-12-15",24.49,25.25,23.829,25.0,1907300.0],["2017-12-18",25.22,25.25,24.07,25.12,799600.0],["2017-12-19",25.16,25.85,24.22,24.58,715500.0],["2017-12-20",24.61,25.35,24.55,24.89,624000.0],["2017-12-21",25.5,27.43,25.34,26.71,1948600.0],["2017-12-22",27.0,28.69,26.92,28.43,1338500.0],["2017-12-26",28.02,30.37,28.0,29.26,1104600.0],["2017-12-27",29.45,31.0,29.38,29.9,1234200.0],["2017-12-28",30.5,31.79,29.83,31.34,1259200.0],["2017-12-29",31.45,32.85,30.73,30.73,1092800.0],["2018-01-02",30.88,34.81,30.75,34.32,2149400.0],["2018-01-03",35.0,36.0,32.41,33.33,1597000.0],["2018-01-04",33.42,34.75,32.81,33.92,1224300.0],["2018-01-05",34.2,34.6,33.1,33.59,1117100.0],["2018-01-08",29.47,30.44,27.0,30.02,6031200.0],["2018-01-09",30.25,32.01,30.15,31.17,1530700.0],["2018-01-10",30.92,31.79,30.05,31.62,980900.0],["2018-01-11",31.83,32.8,31.2,32.35,1258300.0],["2018-01-12",32.42,33.14,31.99,32.0,929900.0],["2018-01-16",32.14,33.0,29.017,30.02,1718100.0],["2018-01-17",30.48,31.79,29.84,30.38,1278300.0],["2018-01-18",30.22,30.35,29.16,29.84,1147200.0],["2018-01-19",29.95,30.7,29.25,30.4,817400.0],["2018-01-22",30.88,34.75,30.72,34.62,3218700.0],["2018-01-23",35.21,36.2,33.49,34.8,2523000.0],["2018-01-24",35.0,36.35,33.0,33.88,2138300.0],["2018-01-25",34.01,34.75,33.002,34.23,1400900.0],["2018-01-26",34.67,37.36,34.26,35.96,2993700.0],["2018-01-29",35.81,41.6,35.51,40.7,3406700.0],["2018-01-30",38.95,40.81,37.92,39.26,2497900.0],["2018-01-31",39.58,39.68,35.56,36.51,2340300.0],["2018-02-01",36.14,37.95,35.12,36.57,1359700.0],["2018-02-02",36.01,36.5,34.61,34.75,989200.0],["2018-02-05",34.0,35.63,32.6,33.98,1538700.0],["2018-02-06",33.0,35.37,31.31,35.07,1520600.0],["2018-02-07",35.25,37.7,35.24,36.67,2172800.0],["2018-02-08",36.84,37.0,33.28,33.28,1293600.0],["2018-02-09",33.84,34.57,29.92,33.69,2118900.0],["2018-02-12",34.25,34.67,31.8,32.85,1326200.0],["2018-02-13",31.79,33.67,31.7,33.1,1284400.0],["2018-02-14",32.67,34.88,32.27,34.59,1066900.0],["2018-02-15",34.88,35.41,33.9,34.79,851000.0],["2018-02-16",34.84,35.92,33.78,33.82,1190000.0],["2018-02-20",33.8,34.97,33.02,33.28,873100.0],["2018-02-21",33.5,37.21,33.36,34.49,2039400.0],["2018-02-22",35.06,36.7,34.771,35.11,1293300.0],["2018-02-23",35.5,36.33,34.2,35.89,1106800.0],["2018-02-26",36.2,38.2,36.05,37.92,2223700.0],["2018-02-27",38.1,38.5,36.72,36.81,1516700.0],["2018-02-28",37.0,38.12,36.63,36.64,867300.0],["2018-03-01",36.33,36.999,34.0,35.3,1295200.0],["2018-03-02",34.53,38.5,34.151,37.96,1802500.0],["2018-03-05",37.79,39.08,37.07,38.48,1433300.0],["2018-03-06",39.0,39.35,37.62,38.44,1550600.0],["2018-03-07",37.42,43.25,37.1,42.28,4423100.0],["2018-03-08",42.31,43.63,41.61,42.81,2243000.0],["2018-03-09",43.02,45.02,42.57,44.08,2336600.0],["2018-03-12",44.95,44.99,41.15,41.77,2352300.0],["2018-03-13",40.25,42.9,40.05,41.42,1704200.0],["2018-03-14",41.29,41.99,40.45,41.51,872300.0],["2018-03-15",41.87,41.97,36.5,39.34,2326300.0],["2018-03-16",39.81,40.66,37.65,38.02,1911600.0],["2018-03-19",37.64,38.253,36.08,37.3,1343600.0],["2018-03-20",37.58,38.99,37.1,38.14,1076000.0],["2018-03-21",38.31,39.49,38.04,39.24,854800.0],["2018-03-22",39.0,40.07,37.88,38.0,1156900.0],["2018-03-23",37.75,39.39,37.647,37.9,838600.0],["2018-03-26",38.96,38.96,34.28,36.42,2457200.0],["2018-03-27",36.69,36.8,33.05,33.18,1551500.0],["2018-03-28",33.05,33.92,30.56,32.63,2486200.0],["2018-03-29",33.1,34.19,32.1,33.15,1592500.0],["2018-04-02",32.91,33.459,31.25,31.77,1279200.0],["2018-04-03",32.04,32.84,31.32,32.2,916500.0],["2018-04-04",31.49,33.91,31.17,33.78,1064100.0],["2018-04-05",34.0,34.32,32.5,32.91,873600.0],["2018-04-06",32.85,34.572,31.65,31.94,1045400.0],["2018-04-09",33.18,34.98,32.34,32.41,1338500.0],["2018-04-10",33.0,34.25,32.88,34.15,885000.0],["2018-04-11",33.93,36.65,33.841,34.52,1259800.0],["2018-04-12",34.89,36.06,34.61,35.56,675900.0],["2018-04-13",35.96,36.1,33.85,34.69,990700.0],["2018-04-16",34.93,35.04,33.901,34.46,648000.0],["2018-04-17",34.56,36.37,34.5,35.68,947900.0],["2018-04-18",35.73,36.13,35.286,35.35,579500.0],["2018-04-19",35.1,35.97,34.68,34.81,784700.0],["2018-04-20",34.87,35.36,34.2,34.46,595200.0],["2018-04-23",34.35,34.77,32.41,33.44,856000.0],["2018-04-24",33.48,35.1,32.071,32.42,1003000.0],["2018-04-25",32.45,33.061,31.44,31.78,816600.0],["2018-04-26",31.88,33.23,31.73,32.95,835600.0],["2018-04-27",32.97,33.19,32.11,32.98,583200.0],["2018-04-30",33.31,33.78,31.12,31.4,1039900.0],["2018-05-01",31.45,32.56,31.45,32.49,588500.0],["2018-05-02",32.4,33.25,32.02,32.68,672100.0],["2018-05-03",32.42,32.84,31.15,31.6,907900.0],["2018-05-04",32.04,35.55,31.62,33.0,1701100.0],["2018-05-07",33.43,34.66,32.61,33.56,1044400.0],["2018-05-08",34.0,34.03,32.2,33.46,725000.0],["2018-05-09",33.45,34.57,33.171,34.46,545000.0],["2018-05-10",34.46,34.62,33.41,33.56,720800.0],["2018-05-11",33.5,35.35,33.5,35.18,874800.0],["2018-05-14",35.25,37.2,35.25,36.0,1259000.0],["2018-05-15",36.04,37.56,35.172,36.44,1174000.0],["2018-05-16",36.5,37.6,36.0,37.06,978200.0],["2018-05-17",37.0,38.67,36.62,37.98,1323100.0],["2018-05-18",38.06,38.49,34.29,34.85,2144000.0],["2018-05-21",35.23,35.59,33.09,33.38,1439300.0],["2018-05-22",33.78,34.75,33.24,34.16,863000.0],["2018-05-23",34.13,36.45,34.09,36.06,1217500.0],["2018-05-24",35.98,37.44,35.47,36.63,1000300.0],["2018-05-25",36.56,37.12,35.541,36.53,587100.0],["2018-05-29",36.36,36.36,34.713,35.65,763700.0],["2018-05-30",35.74,38.34,35.726,37.93,1051500.0],["2018-05-31",36.93,38.525,35.82,38.32,1299800.0],["2018-06-01",38.75,40.43,36.65,37.01,1682900.0],["2018-06-04",37.1,37.47,35.36,36.6,1121200.0],["2018-06-05",36.58,38.54,36.52,38.33,1026400.0],["2018-06-06",38.5,39.087,37.62,38.23,798500.0],["2018-06-07",38.41,38.93,37.64,37.81,744400.0],["2018-06-08",37.67,39.44,37.55,39.21,689900.0],["2018-06-11",39.33,40.23,35.0,36.15,4483700.0],["2018-06-12",36.16,37.77,35.68,36.01,1241600.0],["2018-06-13",36.1,37.36,35.561,36.21,1320400.0],["2018-06-14",36.25,37.278,35.87,37.25,819200.0],["2018-06-15",36.97,38.0,36.66,37.5,1103400.0],["2018-06-18",37.34,39.79,37.33,39.23,985400.0],["2018-06-19",38.25,39.42,37.675,39.39,1009000.0],["2018-06-20",39.61,41.41,39.595,41.01,1464400.0],["2018-06-21",41.01,41.429,38.7,39.78,939600.0],["2018-06-22",39.8,40.11,39.05,39.37,2336600.0],["2018-06-25",39.06,39.31,37.22,37.47,837600.0],["2018-06-26",37.5,38.14,37.06,37.51,615900.0],["2018-06-27",37.46,37.65,35.0,35.68,898800.0],["2018-06-28",35.6,36.035,34.02,35.85,745700.0],["2018-06-29",36.22,36.723,35.58,35.83,623900.0],["2018-07-02",35.5,37.02,35.3,36.99,564300.0],["2018-07-03",37.25,37.47,36.59,36.82,442000.0],["2018-07-05",37.03,37.55,36.08,36.83,734600.0],["2018-07-06",36.9,38.34,36.88,37.94,654100.0],["2018-07-09",38.02,38.66,37.33,38.39,792500.0],["2018-07-10",38.59,38.769,37.8,37.97,559700.0],["2018-07-11",37.56,38.24,37.201,38.0,491800.0],["2018-07-12",38.24,38.49,37.55,37.85,609600.0],["2018-07-13",37.9,38.3,37.0,37.9,622300.0],["2018-07-16",37.96,38.2,34.53,35.2,1525900.0],["2018-07-17",34.66,36.68,34.65,36.46,643100.0],["2018-07-18",36.45,36.45,35.05,35.38,708400.0],["2018-07-19",35.2,36.35,34.38,36.13,704400.0],["2018-07-20",36.0,36.7,35.785,36.25,420800.0],["2018-07-23",36.1,36.3,35.2,35.37,435900.0],["2018-07-24",35.66,35.66,31.5,32.46,1925800.0],["2018-07-25",32.41,33.54,31.62,31.82,1070800.0],["2018-07-26",31.65,32.149,30.57,31.54,814900.0],["2018-07-27",31.46,31.499,29.01,29.7,1479100.0],["2018-07-30",29.49,30.17,28.41,29.41,1091500.0],["2018-07-31",29.37,30.66,29.3,29.74,693300.0],["2018-08-01",29.67,30.51,28.82,29.42,701800.0],["2018-08-02",29.17,29.8,28.98,29.49,464700.0],["2018-08-03",29.55,29.819,28.42,28.68,637500.0],["2018-08-06",29.01,29.55,28.22,29.09,909500.0],["2018-08-07",28.01,29.0,26.0,28.83,1897600.0],["2018-08-08",28.72,28.72,27.59,27.65,734500.0],["2018-08-09",27.7,30.6,27.63,28.66,1584400.0],["2018-08-10",28.5,29.88,28.5,29.64,618300.0],["2018-08-13",29.7,30.08,29.01,29.36,670100.0],["2018-08-14",29.41,30.42,29.053,29.6,606500.0],["2018-08-15",29.47,29.97,28.22,29.07,551600.0],["2018-08-16",29.26,30.11,28.99,29.94,542900.0],["2018-08-17",29.97,30.14,29.25,29.86,380600.0],["2018-08-20",30.0,30.57,29.28,30.41,491300.0],["2018-08-21",30.69,32.07,30.45,31.32,711900.0],["2018-08-22",31.23,32.07,30.98,31.36,433900.0],["2018-08-23",30.815,31.6,29.94,30.43,552900.0],["2018-08-24",30.4,30.92,30.31,30.66,484000.0],["2018-08-27",30.88,31.52,30.32,30.76,553900.0],["2018-08-28",30.52,31.19,30.244,30.97,528500.0],["2018-08-29",31.08,32.05,30.51,31.73,566900.0],["2018-08-30",31.69,32.47,31.67,32.07,468900.0],["2018-08-31",32.0,33.13,31.83,32.83,769100.0],["2018-09-04",33.18,33.34,31.73,32.8,701700.0],["2018-09-05",32.44,32.44,30.74,32.0,842000.0],["2018-09-06",32.0,32.44,29.92,30.01,612600.0],["2018-09-07",29.93,30.8,29.62,30.25,462000.0],["2018-09-10",30.34,32.31,29.854,31.07,1507600.0],["2018-09-11",31.3,32.3,30.825,32.24,653700.0],["2018-09-12",32.18,32.9,31.619,32.49,501300.0],["2018-09-13",32.66,32.926,31.675,32.22,555800.0],["2018-09-14",32.26,33.2,32.241,32.41,668700.0],["2018-09-17",32.33,32.79,31.31,31.87,622900.0],["2018-09-18",31.79,33.1,31.5,32.82,549300.0],["2018-09-19",32.65,33.8,32.65,33.19,718800.0],["2018-09-20",33.29,33.75,31.67,32.57,675200.0],["2018-09-21",33.01,33.01,29.88,30.1,1806500.0],["2018-09-24",30.23,30.85,30.05,30.55,615500.0],["2018-09-25",30.57,32.82,30.26,32.57,825600.0],["2018-09-26",32.7,32.9,32.24,32.46,363200.0],["2018-09-27",32.34,33.54,32.095,32.41,431600.0],["2018-09-28",32.17,32.88,31.68,31.82,548000.0],["2018-10-01",31.98,32.0,30.2,30.47,600300.0],["2018-10-02",30.45,30.81,28.86,29.11,1171800.0],["2018-10-03",29.25,30.27,28.5,30.21,850500.0],["2018-10-04",29.99,30.0,28.11,28.61,804700.0],["2018-10-05",28.74,29.413,27.75,28.57,693200.0],["2018-10-08",28.31,28.55,27.15,27.86,865800.0],["2018-10-09",27.69,28.64,27.44,27.76,458400.0],["2018-10-10",27.64,27.95,25.9,25.99,846500.0],["2018-10-11",26.52,27.1,25.66,26.55,1279100.0],["2018-10-12",26.82,28.02,26.65,27.32,640700.0],["2018-10-15",27.32,27.5,26.18,27.1,465100.0],["2018-10-16",27.3,29.16,26.7,29.06,676600.0],["2018-10-17",28.96,29.629,28.13,29.56,448500.0],["2018-10-18",29.45,29.85,27.87,28.35,406600.0],["2018-10-19",28.47,29.18,27.34,27.49,573900.0],["2018-10-22",27.57,27.863,26.35,26.81,564200.0],["2018-10-23",26.05,27.32,25.8,26.83,841500.0],["2018-10-24",26.89,27.76,24.35,24.39,1145200.0],["2018-10-25",24.71,26.83,24.59,26.23,781100.0],["2018-10-26",25.66,26.26,24.906,25.98,611000.0],["2018-10-29",26.5,26.83,24.4,25.05,468400.0],["2018-10-30",24.9,25.93,24.214,24.7,583100.0],["2018-10-31",25.03,26.19,25.03,25.33,638400.0],["2018-11-01",25.49,27.58,25.447,27.46,785600.0],["2018-11-02",27.53,28.49,27.03,28.0,544500.0],["2018-11-05",28.14,28.25,26.76,27.8,342700.0],["2018-11-06",27.82,28.22,26.63,27.08,704800.0],["2018-11-07",27.24,28.72,27.0,28.62,678100.0],["2018-11-08",29.85,30.99,29.05,29.98,1310200.0],["2018-11-09",29.65,30.037,28.42,28.95,706300.0],["2018-11-12",28.91,29.19,27.99,28.19,491900.0],["2018-11-13",28.49,29.7,28.24,28.98,394900.0],["2018-11-14",29.32,29.48,26.85,26.9,702200.0],["2018-11-15",26.84,28.33,26.74,28.08,754200.0],["2018-11-16",27.64,29.03,27.07,28.96,652500.0],["2018-11-19",28.82,28.95,26.77,27.15,564000.0],["2018-11-20",26.64,27.01,25.06,25.56,640300.0],["2018-11-21",25.99,28.42,25.57,27.97,1774700.0],["2018-11-23",27.48,28.63,27.48,28.03,359300.0],["2018-11-26",28.6,29.41,28.2,28.76,620800.0],["2018-11-27",28.42,28.57,27.335,27.42,485700.0],["2018-11-28",27.6,29.45,27.09,29.37,637400.0],["2018-11-29",29.08,30.54,29.0,30.11,741700.0],["2018-11-30",30.4,31.21,30.16,31.16,696100.0],["2018-12-03",32.22,32.461,31.3,31.79,952500.0],["2018-12-04",31.76,32.4,30.42,30.49,1072900.0],["2018-12-06",29.9,30.38,28.85,29.69,720200.0],["2018-12-07",29.48,30.26,28.27,28.39,749300.0],["2018-12-10",28.53,29.21,27.66,28.99,574600.0],["2018-12-11",29.53,30.25,28.97,29.6,497200.0],["2018-12-12",30.16,31.1,30.01,30.31,509700.0],["2018-12-13",30.41,30.5,28.6,28.94,597200.0],["2018-12-14",28.59,29.35,28.25,28.45,367200.0],["2018-12-17",28.43,28.85,27.09,27.64,727200.0],["2018-12-18",27.96,27.96,25.51,26.31,927600.0],["2018-12-19",26.19,27.39,24.354,24.95,995900.0],["2018-12-20",24.74,25.33,22.66,22.96,1127200.0],["2018-12-21",22.85,22.9,18.18,18.19,3594800.0],["2018-12-24",18.0,20.2,17.8,19.53,1128600.0],["2018-12-26",19.68,20.769,19.53,20.59,1013100.0],["2018-12-27",20.15,20.51,19.07,20.32,815700.0],["2018-12-28",20.65,21.39,20.31,20.72,679000.0],["2018-12-31",20.87,22.95,20.855,22.75,1045500.0],["2019-01-02",22.03,23.39,21.67,23.34,959400.0],["2019-01-03",23.08,23.8,21.68,21.96,920100.0],["2019-01-04",22.42,23.486,22.03,23.2,985100.0],["2019-01-07",23.78,24.99,23.2,24.93,882800.0],["2019-01-08",25.33,25.907,24.12,25.45,1193500.0],["2019-01-09",25.62,26.825,25.46,26.4,878000.0],["2019-01-10",26.12,26.5,25.2,26.41,990900.0],["2019-01-11",26.23,26.66,25.66,26.2,448100.0],["2019-01-14",25.99,26.26,24.92,24.99,732000.0],["2019-01-15",25.18,26.66,25.13,26.4,882200.0],["2019-01-16",26.55,28.15,26.08,26.26,909600.0],["2019-01-17",26.16,26.61,25.85,26.21,409400.0],["2019-01-18",26.32,26.86,25.9,26.14,648300.0],["2019-01-22",23.51,23.72,20.3,20.95,5641200.0],["2019-01-23",20.62,21.26,19.33,20.1,2963700.0],["2019-01-24",20.2,21.54,19.98,21.33,1763900.0],["2019-01-25",21.39,21.54,20.5,21.46,1100300.0],["2019-01-28",21.11,21.22,20.25,20.66,945900.0],["2019-01-29",20.65,20.99,19.93,20.29,993100.0],["2019-01-30",20.45,21.48,20.3,21.28,960300.0],["2019-01-31",21.17,22.0,20.96,21.73,840000.0],["2019-02-01",21.79,21.98,21.26,21.6,523300.0],["2019-02-04",21.66,22.05,21.1,21.91,599800.0],["2019-02-05",21.94,22.58,21.08,21.14,697100.0],["2019-02-06",21.14,21.53,20.64,21.1,636300.0],["2019-02-07",20.95,21.18,19.0,19.43,1746500.0],["2019-02-08",19.5,19.99,19.09,19.75,1365600.0],["2019-02-11",19.85,20.5,19.75,19.97,531100.0],["2019-02-12",20.11,20.52,19.96,20.29,786900.0],["2019-02-13",20.36,20.608,19.84,19.95,506900.0],["2019-02-14",19.9,20.3,19.64,19.86,619800.0],["2019-02-15",19.99,20.4,19.85,20.08,665800.0],["2019-02-19",20.04,20.44,20.0,20.22,674900.0],["2019-02-20",20.31,20.99,20.31,20.55,645700.0],["2019-02-21",20.5,20.77,19.7,19.73,792500.0],["2019-02-22",19.78,20.125,19.5,19.87,657600.0],["2019-02-25",21.22,22.21,20.68,20.93,1915500.0],["2019-02-26",20.81,21.6,20.7,20.72,784100.0],["2019-02-27",20.72,21.29,20.64,20.95,827800.0],["2019-02-28",21.05,21.27,20.13,20.63,1181500.0],["2019-03-01",21.02,23.96,20.82,23.64,2536900.0],["2019-03-04",24.8,24.8,22.75,23.82,1497600.0],["2019-03-05",23.81,24.79,23.42,23.64,1268100.0],["2019-03-06",23.57,23.99,22.16,22.63,1175000.0],["2019-03-07",22.57,23.29,21.9,22.86,662600.0],["2019-03-08",22.87,23.29,22.466,22.6,900500.0],["2019-03-11",22.62,23.87,22.35,23.84,822100.0],["2019-03-12",23.84,24.64,23.824,24.27,730500.0],["2019-03-13",24.4,24.6,23.76,24.22,704000.0],["2019-03-14",24.22,24.46,23.54,23.94,511900.0],["2019-03-15",24.03,24.7,23.96,24.29,1974300.0],["2019-03-18",24.5,24.8,23.63,23.97,779100.0],["2019-03-19",24.12,24.6,23.744,24.11,800000.0],["2019-03-20",24.11,24.91,24.0,24.12,1121300.0],["2019-03-21",23.8,24.8,23.7,24.74,964800.0],["2019-03-22",24.63,24.68,22.53,22.61,1125800.0],["2019-03-25",22.58,23.035,21.86,22.8,620000.0],["2019-03-26",23.25,23.36,22.62,23.19,523900.0],["2019-03-27",23.07,23.34,22.5,22.95,507600.0],["2019-03-28",22.96,23.66,22.86,23.63,365300.0],["2019-03-29",23.86,24.505,23.65,24.45,631100.0],["2019-04-01",24.73,25.13,24.39,24.71,639900.0],["2019-04-02",24.83,26.13,24.73,26.02,987100.0],["2019-04-03",26.34,26.9,26.0,26.75,816000.0],["2019-04-04",26.76,26.89,26.01,26.67,772400.0],["2019-04-05",26.72,27.58,26.09,27.48,775200.0],["2019-04-08",27.38,27.86,26.82,27.25,743400.0],["2019-04-09",27.21,27.5,26.59,26.67,578600.0],["2019-04-10",26.69,27.68,26.619,27.67,547700.0],["2019-04-11",27.67,27.9,25.25,25.49,1197200.0],["2019-04-12",26.0,26.44,25.73,26.09,791200.0],["2019-04-15",26.17,26.57,25.616,26.54,525300.0],["2019-04-16",26.93,27.49,26.58,27.22,726700.0],["2019-04-17",27.34,27.41,25.44,25.72,1097100.0],["2019-04-18",25.61,25.953,24.67,25.8,866100.0],["2019-04-22",25.68,26.43,25.5,26.32,595700.0],["2019-04-23",26.43,27.6,26.23,27.44,626100.0],["2019-04-24",27.52,27.6,26.47,27.01,527800.0],["2019-04-25",26.92,27.515,26.56,27.16,455900.0],["2019-04-26",27.25,27.81,26.68,27.76,465700.0],["2019-04-29",27.83,28.08,26.2,26.27,1015000.0],["2019-04-30",26.05,26.358,24.6,24.75,1033700.0],["2019-05-01",25.0,25.05,23.16,23.22,1343500.0],["2019-05-02",23.31,24.13,23.23,24.0,1112100.0],["2019-05-03",24.2,25.12,24.07,25.08,802800.0],["2019-05-06",24.58,25.9,24.41,25.86,641300.0],["2019-05-07",25.55,25.61,24.37,24.68,794300.0],["2019-05-08",23.75,25.99,23.75,25.13,822800.0],["2019-05-09",24.64,24.965,23.8,24.56,522100.0],["2019-05-10",24.45,24.85,23.75,24.45,588100.0],["2019-05-13",23.64,23.965,22.26,22.27,1034100.0],["2019-05-14",22.34,22.88,21.71,22.49,1036900.0],["2019-05-15",22.47,22.7,21.81,22.64,984200.0],["2019-05-16",22.81,23.25,22.767,23.19,631500.0],["2019-05-17",22.81,23.1,22.301,22.5,582700.0],["2019-05-20",22.17,22.188,21.35,21.45,776700.0],["2019-05-21",21.69,23.01,21.53,22.99,767600.0],["2019-05-22",22.75,23.1,21.894,22.0,616500.0],["2019-05-23",21.65,21.91,20.769,21.18,852700.0],["2019-05-24",21.3,21.82,21.25,21.72,455300.0],["2019-05-28",21.82,21.82,21.09,21.43,648100.0],["2019-05-29",21.13,21.55,20.8,21.15,548800.0],["2019-05-30",21.23,21.44,20.97,21.23,485100.0],["2019-05-31",20.76,21.05,20.52,20.55,543000.0],["2019-06-03",20.52,21.115,20.44,20.76,597200.0],["2019-06-04",21.01,21.18,20.21,20.83,1110100.0],["2019-06-05",21.03,21.185,20.4,20.48,838500.0],["2019-06-06",20.52,20.91,20.31,20.58,769400.0],["2019-06-07",20.98,22.53,20.95,22.41,1066800.0],["2019-06-10",22.55,22.95,22.04,22.05,669300.0],["2019-06-11",22.59,22.69,21.115,21.55,643200.0],["2019-06-12",21.53,21.74,21.07,21.74,484400.0],["2019-06-13",21.97,22.54,21.564,22.51,565900.0],["2019-06-14",22.5,22.76,21.7,21.73,532000.0],["2019-06-17",22.0,22.66,21.8,22.61,788500.0],["2019-06-18",22.82,23.56,22.57,22.99,776100.0],["2019-06-19",23.09,23.31,22.645,22.7,432700.0],["2019-06-20",23.06,23.253,22.309,22.41,646000.0],["2019-06-21",22.38,22.92,21.779,22.83,985200.0],["2019-06-24",22.77,22.92,21.77,21.79,719200.0],["2019-06-25",21.9,22.93,21.79,22.83,808600.0],["2019-06-26",23.0,23.13,22.15,22.31,602000.0],["2019-06-27",22.54,23.43,22.51,23.41,590400.0],["2019-06-28",23.74,24.75,23.51,24.74,3207100.0],["2019-07-01",25.41,25.41,24.08,24.24,729600.0],["2019-07-02",24.32,24.34,23.65,23.93,377200.0],["2019-07-03",24.06,24.6,23.775,24.58,285800.0],["2019-07-05",24.36,24.45,23.8,24.06,451100.0],["2019-07-08",24.06,24.3,23.52,23.97,392000.0],["2019-07-09",23.5,24.49,23.33,24.48,481900.0],["2019-07-10",24.57,24.97,24.391,24.94,475600.0],["2019-07-11",24.9,25.19,24.33,24.78,424400.0],["2019-07-12",24.6,24.97,24.34,24.85,453600.0],["2019-07-15",24.98,25.59,24.77,25.3,496000.0],["2019-07-16",25.25,25.25,24.26,24.33,541700.0],["2019-07-17",24.31,24.67,23.8,24.06,641500.0],["2019-07-18",23.88,24.68,23.85,24.67,638500.0],["2019-07-19",24.75,25.01,23.67,23.85,617500.0],["2019-07-22",23.92,24.92,23.799,24.79,572900.0],["2019-07-23",25.01,25.62,24.71,25.39,612000.0],["2019-07-24",25.29,26.07,25.02,26.0,589500.0],["2019-07-25",26.11,26.11,24.9,24.92,509000.0],["2019-07-26",25.08,26.24,25.08,26.18,619400.0],["2019-07-29",26.5,26.59,25.56,26.27,426400.0],["2019-07-30",26.01,26.81,25.61,26.81,526100.0],["2019-07-31",26.89,27.0,24.81,25.25,764300.0],["2019-08-01",25.25,26.09,24.95,25.78,647200.0],["2019-08-02",25.49,25.765,24.75,24.97,668600.0],["2019-08-05",24.32,24.75,23.51,23.93,1030100.0],["2019-08-06",23.96,24.68,23.39,24.63,812900.0],["2019-08-07",23.49,24.78,22.545,24.5,835700.0],["2019-08-08",24.59,25.27,24.55,24.78,542600.0],["2019-08-09",24.62,25.055,24.38,24.84,742000.0],["2019-08-12",24.66,24.98,23.9,24.04,647400.0],["2019-08-13",23.86,24.79,23.67,24.59,1207000.0],["2019-08-14",24.76,25.47,24.67,25.09,852200.0],["2019-08-15",25.16,25.86,24.93,25.36,585600.0],["2019-08-16",25.59,26.06,25.44,25.64,654900.0],["2019-08-19",25.98,26.07,25.55,25.78,549900.0],["2019-08-20",25.73,26.11,25.325,25.59,432500.0],["2019-08-21",25.95,26.17,25.5,25.87,384600.0],["2019-08-22",25.77,26.0,24.92,25.29,568800.0],["2019-08-23",25.16,25.64,23.94,24.06,585500.0],["2019-08-26",24.49,24.715,23.74,24.34,684200.0],["2019-08-27",24.5,25.0,23.57,23.72,509100.0],["2019-08-28",23.75,24.465,23.52,24.3,461100.0],["2019-08-29",24.51,25.09,24.4,25.08,715600.0],["2019-08-30",25.18,25.45,24.63,24.83,349600.0],["2019-09-03",24.81,25.09,23.52,23.85,549000.0],["2019-09-04",24.19,24.43,22.8,23.16,789600.0],["2019-09-05",23.48,24.43,23.0,24.19,685800.0],["2019-09-06",24.34,25.16,24.02,24.46,620600.0],["2019-09-09",24.67,25.15,24.13,24.28,425400.0],["2019-09-10",24.2,25.55,24.02,25.53,588700.0],["2019-09-11",25.67,26.88,25.5,26.57,851000.0],["2019-09-12",26.63,27.0,25.93,26.09,685500.0],["2019-09-13",26.21,26.62,25.42,25.5,624700.0],["2019-09-16",25.31,26.06,25.3,25.75,494600.0],["2019-09-17",25.78,26.13,25.52,25.76,339600.0],["2019-09-18",26.0,26.06,24.944,25.29,452500.0],["2019-09-19",25.24,25.5,24.92,25.18,396200.0],["2019-09-20",25.16,25.48,24.79,24.99,1853500.0],["2019-09-23",24.87,25.42,24.3,24.35,327600.0],["2019-09-24",24.39,24.5,23.49,23.97,538100.0],["2019-09-25",23.76,24.24,23.25,23.735,458200.0],["2019-09-26",23.74,23.85,22.6,22.71,557600.0],["2019-09-27",22.71,23.31,22.2,22.485,459200.0],["2019-09-30",22.45,23.0,22.327,22.74,313300.0],["2019-10-01",22.82,23.49,21.95,22.04,524600.0],["2019-10-02",21.66,21.907,21.25,21.76,604400.0],["2019-10-03",21.76,22.0,21.25,21.64,506600.0],["2019-10-04",21.63,21.98,21.235,21.78,536400.0],["2019-10-07",21.85,22.12,21.33,21.34,677300.0],["2019-10-08",21.15,21.31,20.05,20.07,899700.0],["2019-10-09",20.32,20.45,19.64,19.9,799900.0],["2019-10-10",19.87,20.09,19.29,19.49,592900.0],["2019-10-11",19.62,20.475,19.5,20.19,580100.0],["2019-10-14",20.06,20.5,19.49,19.83,444400.0],["2019-10-15",19.86,20.44,19.83,20.28,360200.0],["2019-10-16",20.25,20.76,20.2,20.4,544900.0],["2019-10-17",20.47,20.56,20.14,20.35,430700.0],["2019-10-18",20.21,20.5,19.61,19.73,387700.0],["2019-10-21",19.87,20.56,19.81,20.46,427900.0],["2019-10-22",20.68,21.0,20.2,20.3,353600.0],["2019-10-23",20.56,21.15,20.4,20.835,344800.0],["2019-10-24",20.9,21.04,20.38,20.68,296700.0],["2019-10-25",20.41,21.09,20.32,20.96,299000.0],["2019-10-28",20.98,21.65,20.95,21.61,442400.0],["2019-10-29",21.61,21.7,20.94,21.54,457600.0],["2019-10-30",21.54,21.64,21.19,21.4,381300.0],["2019-10-31",21.4,21.81,20.69,20.84,645300.0],["2019-11-01",21.1,21.81,20.86,21.53,816900.0],["2019-11-04",21.81,21.92,21.0,21.03,607800.0],["2019-11-05",21.13,21.66,20.864,21.23,462900.0],["2019-11-06",21.19,21.22,20.36,20.43,488500.0],["2019-11-07",20.62,21.31,20.57,20.91,617900.0],["2019-11-08",20.83,21.23,20.27,20.49,647800.0],["2019-11-11",20.49,20.53,19.9,20.39,513100.0],["2019-11-12",20.8,22.45,19.61,22.32,1028100.0],["2019-11-13",22.32,23.52,21.92,22.99,918800.0],["2019-11-14",23.06,23.258,22.24,22.66,540300.0],["2019-11-15",22.82,23.3,22.64,22.86,503700.0],["2019-11-18",22.78,23.5,22.51,23.15,533600.0],["2019-11-19",23.34,27.06,23.34,24.96,2718500.0],["2019-11-20",24.87,25.17,23.55,24.19,917800.0],["2019-11-21",24.05,24.45,23.93,24.41,598800.0],["2019-11-22",24.47,24.95,24.23,24.36,827200.0],["2019-11-25",25.22,27.47,24.83,27.18,3093600.0],["2019-11-26",29.23,29.25,27.65,28.38,2593500.0],["2019-11-27",29.31,29.93,28.62,29.23,1855400.0],["2019-11-29",29.82,30.56,29.5,30.28,1703200.0],["2019-12-02",31.0,31.78,29.59,29.9,1844900.0],["2019-12-03",29.99,30.83,29.6,30.29,1244900.0],["2019-12-04",30.72,31.52,30.2,30.77,1411500.0],["2019-12-05",30.99,31.13,29.96,30.39,1383000.0],["2019-12-06",30.6,31.132,30.11,30.92,1144500.0],["2019-12-09",30.97,31.6,30.31,30.32,869400.0],["2019-12-10",30.49,31.32,30.36,30.69,1041400.0],["2019-12-11",30.67,31.1,29.37,29.58,849400.0],["2019-12-12",29.51,30.37,29.27,30.13,746700.0],["2019-12-13",30.33,30.57,29.58,29.9,702700.0],["2019-12-16",30.54,31.54,30.135,31.13,1466100.0],["2019-12-17",31.37,31.47,30.92,31.335,557300.0],["2019-12-18",31.05,32.75,31.05,32.07,1174000.0],["2019-12-19",32.19,32.428,31.63,32.17,659000.0],["2019-12-20",32.24,32.5,31.31,31.89,1224100.0],["2019-12-23",32.36,32.39,31.52,32.24,810200.0],["2019-12-24",32.14,32.69,31.92,32.63,215900.0],["2019-12-26",32.74,32.82,32.01,32.05,341000.0],["2019-12-27",32.11,32.25,30.26,30.46,1003300.0],["2019-12-30",30.51,30.793,29.05,29.5,783200.0],["2019-12-31",29.35,29.85,29.11,29.61,795600.0],["2020-01-02",29.86,29.9,28.75,29.44,604100.0],["2020-01-03",28.83,29.719,28.75,29.0,551100.0],["2020-01-06",28.82,29.86,28.11,29.73,594100.0],["2020-01-07",30.0,30.72,29.75,29.96,782900.0],["2020-01-08",29.78,31.08,29.46,30.99,703700.0],["2020-01-09",31.53,31.91,30.44,30.65,565400.0],["2020-01-10",30.89,31.5,30.62,30.68,632000.0],["2020-01-13",31.38,31.91,30.21,31.16,885000.0],["2020-01-14",31.24,33.005,30.743,32.51,915900.0],["2020-01-15",32.81,34.37,32.5,32.78,1282100.0],["2020-01-16",33.01,33.214,31.36,32.02,950200.0],["2020-01-17",32.2,32.2,30.42,30.64,1008000.0],["2020-01-21",30.64,30.87,29.7,29.93,626500.0],["2020-01-22",29.93,30.53,29.6,30.04,421400.0],["2020-01-23",29.94,29.94,28.88,28.97,618800.0],["2020-01-24",29.31,29.35,27.9,28.35,706200.0],["2020-01-27",27.31,28.26,27.03,27.97,584000.0],["2020-01-28",28.2,29.01,27.83,28.24,483400.0],["2020-01-29",28.25,28.665,27.76,27.8,379100.0],["2020-01-30",27.51,27.64,26.695,26.84,610000.0],["2020-01-31",26.77,26.94,26.05,26.43,784100.0],["2020-02-03",26.69,27.37,25.91,27.14,870600.0],["2020-02-04",27.68,28.44,27.68,28.37,739100.0],["2020-02-05",28.64,29.17,28.2,28.64,653600.0],["2020-02-06",28.92,28.98,27.9,28.05,868100.0],["2020-02-07",28.36,28.4,26.237,26.35,830100.0],["2020-02-10",26.51,28.23,26.5,27.91,940500.0],["2020-02-11",28.06,28.2,26.75,26.99,706100.0],["2020-02-12",27.36,27.6,26.59,26.86,671800.0],["2020-02-13",27.03,27.32,26.32,26.84,777800.0],["2020-02-14",26.86,27.06,26.37,26.82,493400.0],["2020-02-18",26.82,27.08,26.31,26.91,510100.0],["2020-02-19",27.01,27.25,26.44,26.54,604000.0],["2020-02-20",26.5,27.19,25.8,26.3,672000.0],["2020-02-21",26.11,26.26,24.65,24.73,1005300.0],["2020-02-24",24.1,24.204,23.02,23.69,832100.0],["2020-02-25",24.0,24.29,22.43,22.48,929800.0],["2020-02-26",22.47,23.35,22.09,22.41,1074300.0],["2020-02-27",21.79,21.85,20.05,20.98,1880900.0],["2020-02-28",20.25,22.25,20.11,22.18,1564300.0],["2020-03-02",22.4,22.85,21.58,22.72,1062200.0],["2020-03-03",22.58,23.44,21.435,21.96,686500.0],["2020-03-04",23.55,23.72,22.39,23.01,828100.0],["2020-03-05",22.49,25.444,22.161,25.15,2274400.0],["2020-03-06",24.71,25.39,23.655,23.97,1248100.0],["2020-03-09",21.95,22.78,21.15,21.28,1166500.0],["2020-03-10",22.13,22.75,20.23,21.71,1060200.0],["2020-03-11",20.96,21.71,20.14,20.27,959000.0],["2020-03-12",19.01,19.18,16.94,17.76,1757500.0],["2020-03-13",19.43,19.46,16.76,19.35,1615600.0],["2020-03-16",14.83,17.05,14.01,14.88,1518500.0],["2020-03-17",15.49,17.226,14.1,16.78,1642500.0],["2020-03-18",16.06,18.823,15.37,18.29,1918000.0],["2020-03-19",18.18,20.96,17.74,20.0,1674000.0],["2020-03-20",20.5,20.94,18.52,19.08,1421600.0],["2020-03-23",19.0,20.42,18.8,19.58,1348400.0],["2020-03-24",20.48,21.87,19.97,21.7,1166100.0],["2020-03-25",21.91,23.263,20.54,20.84,1528800.0],["2020-03-26",21.2,22.345,20.265,21.0,775200.0],["2020-03-27",20.48,20.86,19.7,19.96,919100.0],["2020-03-30",20.13,20.805,19.429,20.25,722600.0],["2020-03-31",20.17,20.3,19.23,19.83,706500.0],["2020-04-01",19.64,20.485,18.3,18.5,993500.0],["2020-04-02",18.5,20.0,18.2,19.98,701100.0],["2020-04-03",20.17,20.33,18.95,19.56,537700.0],["2020-04-06",20.2,21.44,20.2,21.35,836600.0],["2020-04-07",21.95,22.25,20.88,21.12,1422700.0],["2020-04-08",21.52,21.55,20.15,20.61,893800.0],["2020-04-09",21.25,22.24,20.98,22.13,783200.0],["2020-04-13",22.06,22.57,21.52,22.35,484000.0],["2020-04-14",22.5,23.58,22.5,23.31,630700.0],["2020-04-15",22.6,23.16,21.865,22.53,606500.0],["2020-04-16",22.62,23.36,22.22,23.25,484400.0],["2020-04-17",23.95,24.18,23.33,24.0,590300.0],["2020-04-20",23.95,26.5,23.57,24.82,1136600.0],["2020-04-21",24.5,24.91,23.18,23.64,667200.0],["2020-04-22",24.11,24.74,23.745,24.32,474600.0],["2020-04-23",24.28,25.545,24.019,24.05,553300.0],["2020-04-24",24.05,25.187,23.715,25.01,524900.0],["2020-04-27",25.39,26.505,25.14,25.4,835200.0],["2020-04-28",25.7,25.75,24.21,24.57,587300.0],["2020-04-29",25.2,25.248,24.15,24.3,745800.0],["2020-04-30",24.0,24.785,23.01,23.12,847500.0],["2020-05-01",22.68,22.929,21.41,22.2,898200.0],["2020-05-04",22.45,25.0,21.95,24.94,819600.0],["2020-05-05",25.22,26.11,25.08,25.6,813300.0],["2020-05-06",25.34,25.66,24.51,25.01,701300.0],["2020-05-07",25.28,25.48,23.82,24.1,1088800.0],["2020-05-08",24.36,25.18,23.78,24.71,723300.0],["2020-05-11",24.83,27.82,24.41,27.43,1919300.0],["2020-05-12",27.5,27.9,25.47,25.475,1121400.0],["2020-05-13",26.0,26.68,23.51,24.51,938300.0],["2020-05-14",24.44,24.88,23.6,24.33,787800.0],["2020-05-15",24.55,26.43,24.471,26.28,780900.0],["2020-05-18",27.26,27.81,26.44,27.06,1378000.0],["2020-05-19",26.87,28.0,26.87,27.07,792500.0],["2020-05-20",27.63,28.79,27.395,28.56,909800.0],["2020-05-21",28.61,29.7,27.76,29.28,810200.0],["2020-05-22",29.37,30.19,28.69,30.1,693000.0],["2020-05-26",31.0,31.28,27.3,27.41,1620400.0],["2020-05-27",27.5,28.05,25.82,27.86,1056400.0],["2020-05-28",27.84,28.4,27.088,27.29,623000.0],["2020-05-29",27.29,27.839,26.21,27.07,1041300.0],["2020-06-01",27.87,28.02,26.61,27.42,858300.0],["2020-06-02",27.42,28.47,26.72,28.22,880900.0],["2020-06-03",28.22,28.95,27.41,27.46,678700.0],["2020-06-04",27.33,28.5,26.91,27.04,644300.0],["2020-06-05",27.1,28.0,26.528,26.66,733100.0],["2020-06-08",26.9,27.2,26.34,27.12,744100.0],["2020-06-09",26.74,27.61,26.73,26.81,770600.0],["2020-06-10",26.92,27.85,26.7,27.49,683500.0],["2020-06-11",26.6,27.195,24.98,25.01,926100.0],["2020-06-12",27.1,27.49,25.5,26.99,769700.0],["2020-06-15",26.5,29.02,26.5,28.94,926900.0],["2020-06-16",30.0,31.12,29.352,30.88,1330800.0],["2020-06-17",30.84,31.73,29.63,29.89,1339700.0],["2020-06-18",31.0,33.55,30.33,32.45,1855800.0],["2020-06-19",32.87,33.45,32.14,32.16,2620800.0],["2020-06-22",32.25,33.33,31.27,33.19,1285500.0],["2020-06-23",33.69,36.78,33.572,34.34,2214400.0],["2020-06-24",32.8,33.84,30.73,30.73,4501100.0],["2020-06-25",31.02,32.13,30.38,31.41,2574000.0],["2020-06-26",31.09,31.34,28.87,28.92,2285400.0],["2020-06-29",29.48,30.63,28.4,29.34,1021800.0],["2020-06-30",29.13,29.8,28.68,29.58,910600.0],["2020-07-01",29.68,31.27,29.66,30.85,1839500.0],["2020-07-02",31.63,31.73,30.09,30.53,955800.0],["2020-07-06",31.27,31.54,30.49,30.68,817800.0],["2020-07-07",30.68,33.09,30.4,32.17,1052800.0],["2020-07-08",32.64,34.73,32.26,34.63,1182700.0],["2020-07-09",34.7,35.525,33.33,34.49,859200.0],["2020-07-10",34.33,34.93,32.59,32.875,771600.0],["2020-07-13",33.11,34.01,31.35,31.48,1092900.0],["2020-07-14",31.01,32.058,30.3,31.62,1038700.0],["2020-07-15",32.22,32.914,31.46,32.62,856800.0],["2020-07-16",32.16,32.64,31.15,32.21,702000.0],["2020-07-17",32.33,32.62,31.649,32.23,639400.0],["2020-07-20",32.28,32.82,31.88,32.56,777900.0],["2020-07-21",32.64,32.96,30.26,30.32,1138800.0],["2020-07-22",30.5,30.79,29.79,30.2,638700.0],["2020-07-23",30.22,31.1,29.72,30.33,810500.0],["2020-07-24",29.79,30.33,28.87,29.88,781000.0],["2020-07-27",30.35,31.93,30.1,31.7,756800.0],["2020-07-28",31.46,31.64,30.18,30.2,697200.0],["2020-07-29",30.5,30.755,29.85,30.04,500000.0],["2020-07-30",29.82,30.82,29.7,30.63,460500.0],["2020-07-31",30.78,30.85,29.2,29.36,847700.0],["2020-08-03",29.91,31.98,29.5,31.57,1115900.0],["2020-08-04",31.78,31.99,30.905,31.88,705700.0],["2020-08-05",32.35,32.62,31.31,32.49,855200.0],["2020-08-06",37.443,39.96,36.03,36.84,3890700.0],["2020-08-07",35.0,36.24,33.41,34.71,2141400.0],["2020-08-10",35.9,36.88,34.82,35.51,1044000.0],["2020-08-11",35.41,35.96,33.98,34.19,791700.0],["2020-08-12",34.76,35.06,34.16,34.75,555900.0],["2020-08-13",34.6,35.57,34.52,35.32,447400.0],["2020-08-14",35.26,35.65,34.29,34.92,441200.0],["2020-08-17",34.97,36.93,34.799,36.65,667700.0],["2020-08-18",36.85,37.4,35.81,37.16,638300.0],["2020-08-19",37.25,38.22,36.57,36.97,738400.0],["2020-08-20",36.66,37.2,36.151,36.76,556900.0],["2020-08-21",36.38,36.89,35.72,36.08,512200.0],["2020-08-24",36.914,36.914,34.12,34.23,1028400.0],["2020-08-25",34.58,35.29,33.68,35.02,553800.0],["2020-08-26",34.95,35.14,34.43,34.63,541900.0],["2020-08-27",34.63,35.06,33.87,34.42,376800.0],["2020-08-28",34.4,35.14,34.12,34.96,366100.0],["2020-08-31",35.34,36.55,35.025,35.23,1040700.0],["2020-09-01",35.06,36.31,34.69,35.03,858800.0],["2020-09-02",35.25,36.39,34.78,36.16,695200.0],["2020-09-03",35.23,35.77,31.26,31.94,1401100.0],["2020-09-04",32.305,32.44,28.51,30.47,1571900.0],["2020-09-08",29.43,30.33,28.85,29.25,764400.0],["2020-09-09",29.69,31.46,29.654,30.95,781000.0],["2020-09-10",31.18,32.5,30.14,30.4,909400.0],["2020-09-11",30.34,31.44,29.73,29.99,675300.0],["2020-09-14",30.47,31.56,30.365,31.33,706000.0],["2020-09-15",31.33,32.62,31.33,31.9,637400.0],["2020-09-16",32.24,33.92,32.17,33.22,811100.0],["2020-09-17",32.65,33.095,31.83,32.7,531800.0],["2020-09-18",33.03,34.08,32.575,33.9,1702800.0],["2020-09-21",33.25,33.28,31.53,32.34,903100.0],["2020-09-22",32.61,32.88,31.33,32.76,614300.0],["2020-09-23",32.68,33.14,31.38,31.45,601100.0],["2020-09-24",30.85,31.04,28.65,29.08,1271100.0],["2020-09-25",28.81,29.64,28.31,29.41,880100.0],["2020-09-28",30.3,30.51,28.72,29.14,855800.0],["2020-09-29",29.04,29.73,28.81,29.04,669200.0],["2020-09-30",29.16,29.37,27.69,28.06,1111000.0],["2020-10-01",28.13,28.69,27.57,28.17,862700.0],["2020-10-02",27.2,28.05,27.01,27.07,732400.0],["2020-10-05",27.26,29.5,27.26,29.14,732200.0],["2020-10-06",29.18,29.76,28.55,28.76,633800.0],["2020-10-07",29.49,32.28,29.225,31.04,1711600.0],["2020-10-08",32.28,32.34,30.42,30.71,993400.0],["2020-10-09",30.97,33.3,30.635,33.09,1107200.0],["2020-10-12",33.6,33.96,31.61,32.22,953200.0],["2020-10-13",31.83,33.19,31.437,32.77,1180400.0],["2020-10-14",33.27,35.06,32.1,32.16,1600700.0],["2020-10-15",31.39,32.515,30.8,32.25,781800.0],["2020-10-16",32.5,34.23,32.45,33.66,1046300.0],["2020-10-19",34.01,34.56,33.32,33.46,706200.0],["2020-10-20",33.56,34.2,32.82,33.18,544700.0],["2020-10-21",31.84,32.35,29.85,30.27,1220200.0],["2020-10-22",30.4,32.33,30.4,32.255,775300.0],["2020-10-23",32.46,32.84,31.854,32.76,509800.0],["2020-10-26",32.31,33.44,31.4,32.13,755600.0],["2020-10-27",32.4,32.81,31.72,32.505,528100.0],["2020-10-28",31.74,32.16,30.64,31.605,481400.0],["2020-10-29",31.65,33.39,30.85,32.795,712100.0],["2020-10-30",32.55,32.55,30.37,30.94,616800.0],["2020-11-02",31.402,32.0,30.26,31.3,592000.0],["2020-11-03",30.0,30.71,27.12,28.31,1782300.0],["2020-11-04",28.954,31.17,28.59,30.45,1115900.0],["2020-11-05",31.04,32.4,30.08,31.55,1173900.0],["2020-11-06",32.28,32.49,30.14,30.49,699800.0],["2020-11-09",31.46,32.88,30.365,30.41,1170200.0],["2020-11-10",30.41,30.58,28.48,29.88,824500.0],["2020-11-11",30.01,30.215,28.66,29.1,777200.0],["2020-11-12",28.86,29.308,27.68,27.8,1183000.0],["2020-11-13",28.21,29.55,27.9,29.23,726000.0],["2020-11-16",29.85,30.14,28.83,29.06,696700.0],["2020-11-17",29.3,29.315,28.128,28.75,1013400.0],["2020-11-18",28.94,28.979,27.65,27.69,914400.0],["2020-11-19",28.17,28.69,27.55,28.03,607900.0],["2020-11-20",27.88,28.61,27.33,28.42,619800.0],["2020-11-23",28.54,29.92,28.514,29.33,911400.0],["2020-11-24",29.42,29.82,28.71,29.02,716500.0],["2020-11-25",28.88,29.76,28.88,29.45,503700.0],["2020-11-27",29.8,31.47,29.45,31.34,700900.0],["2020-11-30",32.0,32.22,29.84,30.59,1139500.0],["2020-12-01",30.66,32.66,30.66,31.9,1830700.0],["2020-12-02",31.43,32.1,30.74,31.56,1167700.0],["2020-12-03",31.77,34.288,31.42,33.23,1380800.0],["2020-12-04",33.53,35.02,32.51,34.49,1731800.0],["2020-12-07",35.242,41.5,34.92,39.05,3500300.0],["2020-12-08",40.36,43.65,38.72,43.18,3101600.0],["2020-12-09",43.5,55.047,43.38,50.58,6644600.0],["2020-12-10",58.24,67.27,56.52,66.84,9690000.0],["2020-12-11",65.167,65.41,57.21,61.92,5581100.0],["2020-12-14",60.15,67.68,59.8,61.49,4182000.0],["2020-12-15",63.01,65.219,62.062,64.93,2143300.0],["2020-12-16",64.98,66.0,63.25,63.99,1589500.0],["2020-12-17",64.0,65.25,60.9,62.71,1920700.0],["2020-12-18",63.0,64.66,62.26,64.41,2930600.0],["2020-12-21",63.8,96.45,62.32,83.66,10628900.0],["2020-12-22",89.8,89.887,79.0,81.06,5661600.0],["2020-12-23",80.8,84.39,75.1,81.6,2954400.0],["2020-12-24",82.12,87.89,80.59,83.53,1487200.0],["2020-12-28",85.45,92.59,83.65,84.35,3797600.0],["2020-12-29",84.13,85.0,68.0,74.87,4400800.0],["2020-12-30",76.0,79.36,74.32,76.5,1625800.0],["2020-12-31",76.77,77.84,69.2,70.11,2384700.0],["2021-01-04",71.3,73.5,68.58,71.59,2138100.0],["2021-01-05",71.04,76.89,70.6,76.84,1523600.0],["2021-01-06",75.0,86.34,74.42,80.54,2783600.0],["2021-01-07",81.96,90.63,81.25,89.66,2743300.0],["2021-01-08",90.59,99.95,86.19,90.58,4016500.0],["2021-01-11",87.01,88.0,75.05,76.94,5062900.0],["2021-01-12",78.27,81.78,74.5,75.0,2621400.0],["2021-01-13",75.25,76.95,72.69,73.3,2417600.0],["2021-01-14",73.63,76.95,72.97,75.92,2509200.0],["2021-01-15",76.49,83.95,76.04,76.14,4305600.0],["2021-01-19",74.0,76.9,69.67,72.11,3744900.0],["2021-01-20",73.53,74.55,70.465,71.76,2560200.0],["2021-01-21",67.91,70.0,62.5,63.79,8313400.0],["2021-01-22",64.21,66.64,63.44,65.76,3276400.0],["2021-01-25",66.51,67.66,61.34,65.47,2938700.0],["2021-01-26",65.31,66.41,60.325,60.68,2581400.0],["2021-01-27",58.88,62.5,54.01,60.5,4379900.0],["2021-01-28",61.7,64.45,59.04,61.13,2643800.0],["2021-01-29",61.64,63.7,59.1,61.35,1776400.0],["2021-02-01",62.57,63.47,60.1,62.89,1932200.0],["2021-02-02",64.38,67.61,63.95,65.67,2908700.0],["2021-02-03",66.17,68.57,61.82,62.16,2375900.0],["2021-02-04",63.5,64.0,60.75,63.18,1503000.0],["2021-02-05",63.77,64.82,62.5,64.06,1263600.0],["2021-02-08",65.0,70.4,63.51,69.75,3296600.0],["2021-02-09",69.81,70.06,64.26,66.73,3061900.0],["2021-02-10",67.76,68.9,58.9,59.11,4464100.0],["2021-02-11",60.31,60.92,56.28,57.17,3236400.0],["2021-02-12",57.17,59.3,54.7,57.94,2463300.0],["2021-02-16",59.25,59.43,55.8,56.45,2083800.0],["2021-02-17",55.94,56.51,52.75,56.51,2803100.0],["2021-02-18",54.5,56.24,53.83,55.36,2078900.0],["2021-02-19",56.65,58.27,55.7,56.49,1964600.0],["2021-02-22",56.0,56.25,51.34,52.42,2054700.0],["2021-02-23",49.9,50.16,44.17,49.14,3911700.0],["2021-02-24",50.23,50.89,47.333,49.7,2314700.0],["2021-02-25",49.34,50.9,44.3,44.76,3585000.0],["2021-02-26",45.09,46.243,42.33,43.86,3043300.0],["2021-03-01",44.22,47.94,44.07,46.89,2310300.0],["2021-03-02",46.94,48.24,45.46,45.69,1498700.0],["2021-03-03",45.4,45.6,42.003,43.13,2711400.0],["2021-03-04",42.665,43.379,37.63,40.36,4305800.0],["2021-03-05",42.41,42.94,36.1,41.63,3833100.0],["2021-03-08",42.39,45.1,40.07,40.54,2888500.0],["2021-03-09",42.95,46.42,42.5,45.33,2961500.0],["2021-03-10",46.5,48.4,45.54,46.66,2580700.0],["2021-03-11",48.15,48.82,46.75,47.32,2051500.0],["2021-03-12",46.13,46.7,44.34,46.28,1467100.0],["2021-03-15",46.31,48.54,45.81,47.97,1249700.0],["2021-03-16",48.6,48.65,43.94,45.67,1697700.0],["2021-03-17",44.195,47.88,43.27,46.57,1247400.0],["2021-03-18",45.67,45.89,43.15,43.25,1363900.0],["2021-03-19",43.5,45.25,43.28,45.0,2186500.0],["2021-03-22",45.91,49.17,45.33,48.48,1820700.0],["2021-03-23",47.81,48.43,45.533,46.08,1810500.0],["2021-03-24",46.17,46.7,40.8,40.99,1991400.0],["2021-03-25",39.31,42.39,37.376,42.18,2255500.0],["2021-03-26",42.12,42.4,38.12,40.48,1816400.0],["2021-03-29",40.28,41.46,38.865,39.71,1324900.0],["2021-03-30",39.16,41.39,37.14,40.5,1447600.0],["2021-03-31",41.39,43.16,41.05,42.0,2040700.0],["2021-04-01",43.08,45.59,42.62,42.83,1742600.0],["2021-04-05",44.51,45.431,42.58,42.86,933400.0],["2021-04-06",42.39,44.14,41.5,42.64,1357800.0],["2021-04-07",42.17,42.282,40.21,40.4,1032100.0],["2021-04-08",41.43,42.397,40.59,40.76,1030400.0],["2021-04-09",40.11,40.35,38.76,39.46,1006400.0],["2021-04-12",40.69,40.69,38.25,39.51,1095700.0],["2021-04-13",39.13,42.05,39.12,41.66,1465400.0],["2021-04-14",41.98,43.41,41.21,41.53,1374400.0],["2021-04-15",42.04,43.43,40.73,40.98,903500.0],["2021-04-16",38.27,39.22,33.583,34.67,6787300.0],["2021-04-19",33.71,35.477,33.0,34.17,1871200.0],["2021-04-20",33.68,35.18,32.83,34.47,1332200.0],["2021-04-21",33.99,35.87,33.27,35.86,1376700.0],["2021-04-22",36.18,37.22,34.735,36.29,1084700.0],["2021-04-23",35.859,37.44,35.69,36.91,858900.0],["2021-04-26",36.98,39.515,36.21,39.08,1222300.0],["2021-04-27",39.17,39.368,37.62,39.15,941300.0],["2021-04-28",38.63,39.36,38.0,38.92,649900.0],["2021-04-29",39.24,39.24,37.021,37.37,1004900.0],["2021-04-30",36.91,38.31,36.27,37.01,734200.0],["2021-05-03",37.8,37.99,35.06,35.59,991200.0],["2021-05-04",35.0,35.0,32.63,34.66,1364100.0],["2021-05-05",35.0,36.87,34.281,34.72,1386900.0],["2021-05-06",34.0,35.09,33.02,34.34,1360500.0],["2021-05-07",35.32,36.77,34.05,34.11,1300600.0],["2021-05-10",33.48,33.63,31.26,31.29,1354800.0],["2021-05-11",29.7,33.35,29.35,32.8,1783500.0],["2021-05-12",31.72,32.912,31.53,31.72,999200.0],["2021-05-13",31.72,33.245,29.775,31.4,1524400.0],["2021-05-14",31.75,33.42,31.58,33.22,1428200.0],["2021-05-17",33.51,33.79,32.06,33.11,1028600.0],["2021-05-18",33.37,35.07,32.57,33.57,1324000.0],["2021-05-19",32.0,33.42,31.85,33.11,1030700.0],["2021-05-20",33.53,34.9,32.914,34.18,761800.0],["2021-05-21",34.72,34.99,33.18,33.21,691200.0],["2021-05-24",33.55,33.81,32.39,33.19,757700.0],["2021-05-25",33.45,34.07,32.38,32.94,677900.0],["2021-05-26",32.95,35.38,32.95,35.06,1051900.0],["2021-05-27",34.9,35.13,33.7,34.59,758200.0],["2021-05-28",34.75,36.57,33.72,33.95,877400.0],["2021-06-01",34.05,34.47,33.4,34.22,831600.0],["2021-06-02",34.0,35.08,33.76,35.04,870100.0],["2021-06-03",34.484,34.87,32.69,33.36,1253400.0],["2021-06-04",34.0,34.76,33.45,33.67,816900.0],["2021-06-07",33.98,36.34,33.321,35.51,1192700.0],["2021-06-08",36.03,36.61,34.08,35.99,894600.0],["2021-06-09",36.355,38.59,36.355,36.4,1702800.0],["2021-06-10",36.06,37.27,35.17,36.9,1214400.0],["2021-06-11",37.54,38.25,36.61,37.42,1028100.0],["2021-06-14",37.83,38.88,37.326,38.53,1146000.0],["2021-06-15",38.35,38.35,34.9,35.1,1757100.0],["2021-06-16",35.01,35.24,33.15,35.0,1036700.0],["2021-06-17",34.147,36.721,34.021,36.16,1032000.0],["2021-06-18",35.7,36.17,34.68,35.88,1345000.0],["2021-06-21",35.72,37.24,34.75,36.86,849200.0],["2021-06-22",36.86,36.89,35.71,36.41,757700.0],["2021-06-23",36.41,38.24,36.36,37.82,1179200.0],["2021-06-24",38.18,40.92,38.0,40.87,2045200.0],["2021-06-25",41.22,41.93,40.26,41.88,1907700.0],["2021-06-28",49.34,50.33,43.42,43.99,7542900.0],["2021-06-29",44.9,46.69,44.4,46.1,2720000.0],["2021-06-30",45.4,58.47,44.3,56.64,15576200.0],["2021-07-01",57.17,60.0,51.73,56.52,6537800.0],["2021-07-02",56.09,56.89,53.3,54.9,2590200.0],["2021-07-06",53.72,55.0,47.51,48.14,3860600.0],["2021-07-07",49.15,50.5,45.33,45.7,2024100.0],["2021-07-08",43.89,47.409,43.185,46.22,1747300.0],["2021-07-09",46.42,48.6,44.633,48.57,1581800.0],["2021-07-12",48.58,49.239,45.4,46.07,1346900.0],["2021-07-13",46.0,46.55,43.64,43.8,1059300.0],["2021-07-14",43.96,45.23,42.6,43.08,1344300.0],["2021-07-15",42.18,43.249,40.15,41.99,1351400.0],["2021-07-16",42.41,43.575,41.43,42.39,1078500.0],["2021-07-19",41.41,44.7,41.0,43.6,1506600.0],["2021-07-20",43.67,43.67,41.36,43.45,1498000.0],["2021-07-21",43.5,45.12,42.38,44.09,1114900.0],["2021-07-22",44.11,44.45,42.63,43.01,798100.0],["2021-07-23",42.535,42.627,40.18,40.84,1021200.0],["2021-07-26",40.64,41.95,39.5,39.85,1018100.0],["2021-07-27",39.95,40.26,37.63,39.27,1085900.0],["2021-07-28",39.37,42.16,39.37,41.78,826700.0],["2021-07-29",42.3,43.0,41.28,41.9,768100.0],["2021-07-30",41.27,43.36,41.27,41.86,638900.0],["2021-08-02",42.215,42.6,41.16,41.54,685000.0],["2021-08-03",41.53,42.24,40.39,42.11,781100.0],["2021-08-04",41.34,46.18,41.25,46.05,2073600.0],["2021-08-05",47.55,55.0,47.49,54.51,4882700.0],["2021-08-06",54.62,56.88,53.12,55.59,2456200.0],["2021-08-09",57.17,61.98,56.58,58.06,3493300.0],["2021-08-10",58.57,62.65,58.36,61.09,2405600.0],["2021-08-11",61.035,66.388,60.0,64.39,2937200.0],["2021-08-12",64.136,68.79,64.0,65.35,3023400.0],["2021-08-13",63.8,66.25,61.27,62.66,2272800.0],["2021-08-16",61.91,61.91,57.61,60.0,1881700.0],["2021-08-17",58.73,61.97,57.6,61.1,1159800.0],["2021-08-18",61.2,64.98,58.92,59.98,1281600.0],["2021-08-19",59.12,60.0,57.9,58.1,904600.0],["2021-08-20",58.05,61.78,57.97,60.38,899500.0],["2021-08-23",65.04,68.36,62.906,65.36,2612700.0],["2021-08-24",65.39,65.836,62.64,64.72,1315300.0],["2021-08-25",64.1,66.08,63.15,65.59,889000.0],["2021-08-26",65.61,67.43,62.82,63.87,1205800.0],["2021-08-27",64.7,66.55,62.66,65.53,1046300.0],["2021-08-30",66.41,68.17,60.8,61.8,2038700.0],["2021-08-31",62.01,63.8,61.56,63.59,1292300.0],["2021-09-01",63.75,68.25,63.13,66.66,1670900.0],["2021-09-02",67.07,73.025,65.95,72.94,2559600.0],["2021-09-03",71.5,71.88,67.33,68.25,1650500.0],["2021-09-07",68.06,72.5,66.69,66.73,1857200.0],["2021-09-08",66.73,68.05,63.63,64.32,1581300.0],["2021-09-09",64.26,67.61,64.08,64.45,859800.0],["2021-09-10",67.77,67.77,65.01,66.1,1194200.0],["2021-09-13",66.43,67.36,62.6,62.96,1602100.0],["2021-09-14",63.1,64.03,60.18,60.79,1593100.0],["2021-09-15",60.68,61.27,58.9,60.3,1319500.0],["2021-09-16",60.76,61.92,58.61,61.0,908200.0],["2021-09-17",61.0,63.54,59.23,63.2,2165800.0],["2021-09-20",60.26,61.86,57.25,58.2,1483400.0],["2021-09-21",58.93,60.485,57.92,58.68,812800.0],["2021-09-22",59.0,60.37,58.365,59.11,1022000.0],["2021-09-23",59.68,62.4,59.32,62.07,1050000.0],["2021-09-24",61.31,61.54,58.69,58.71,1171600.0],["2021-09-27",58.686,59.43,56.6,57.84,1671200.0],["2021-09-28",55.31,55.75,52.01,52.45,2813400.0],["2021-09-29",49.0,50.199,41.02,42.5,9850100.0],["2021-09-30",42.15,42.166,39.61,41.08,4726700.0],["2021-10-01",41.06,41.12,38.78,39.91,2201500.0],["2021-10-04",39.445,39.64,37.11,37.29,2003700.0],["2021-10-05",37.63,38.923,37.33,38.23,1435400.0],["2021-10-06",37.5,39.14,36.9,37.54,1408500.0],["2021-10-07",37.91,40.18,37.48,39.03,1792300.0],["2021-10-08",38.63,38.685,34.38,35.61,3653500.0],["2021-10-11",35.75,37.28,35.5,36.64,1503200.0],["2021-10-12",37.06,39.3,37.06,37.53,1865700.0],["2021-10-13",37.01,38.49,36.742,37.87,1071800.0],["2021-10-14",38.49,39.7,38.07,38.95,1468600.0],["2021-10-15",39.39,39.48,37.86,38.02,955900.0],["2021-10-18",38.06,38.61,37.4,38.28,999200.0],["2021-10-19",38.8,40.25,38.35,39.25,1066400.0],["2021-10-20",39.5,39.78,38.277,38.41,983000.0],["2021-10-21",38.49,39.7,38.4,38.47,843400.0],["2021-10-22",38.4,38.4,36.86,37.82,866500.0],["2021-10-25",37.82,38.35,36.75,38.21,1036600.0],["2021-10-26",38.56,38.66,37.15,37.9,820800.0],["2021-10-27",38.0,38.5,36.78,36.8,654700.0],["2021-10-28",36.92,38.19,36.55,38.15,751900.0],["2021-10-29",38.05,38.12,36.47,36.72,858700.0],["2021-11-01",36.78,38.83,36.5,38.61,1089400.0],["2021-11-02",38.47,38.47,37.37,38.22,766600.0],["2021-11-03",38.04,38.8,37.21,38.69,825500.0],["2021-11-04",38.94,38.94,37.48,37.84,895800.0],["2021-11-05",37.64,38.299,36.36,37.5,1034400.0],["2021-11-08",37.75,42.08,37.3,40.57,2667800.0],["2021-11-09",40.61,42.11,40.05,40.56,1416400.0],["2021-11-10",40.06,41.36,37.67,37.89,1085700.0],["2021-11-11",38.29,39.19,38.16,38.2,562500.0],["2021-11-12",38.33,38.57,37.05,37.9,616100.0],["2021-11-15",38.07,38.07,35.918,35.99,1180900.0],["2021-11-16",36.24,37.37,35.58,37.18,816300.0],["2021-11-17",36.95,37.38,35.82,36.8,672900.0],["2021-11-18",37.0,37.5,35.8,36.27,719500.0],["2021-11-19",36.11,36.53,35.06,35.35,977300.0],["2021-11-22",35.4,35.54,33.79,33.86,1143000.0],["2021-11-23",33.63,34.27,32.1,34.01,1463700.0],["2021-11-24",33.58,34.01,32.53,33.3,1137500.0],["2021-11-26",32.5,33.59,31.92,32.37,830600.0],["2021-11-29",33.7,33.86,31.07,31.26,1193600.0],["2021-11-30",31.0,33.22,31.0,32.66,1443000.0],["2021-12-01",32.85,33.7,30.36,30.41,1112000.0],["2021-12-02",30.29,31.64,28.7,30.03,1558900.0],["2021-12-03",30.0,30.125,27.22,27.72,2396000.0],["2021-12-06",28.35,28.43,26.95,28.07,2173900.0],["2021-12-07",29.05,31.95,29.05,30.97,2025100.0],["2021-12-08",31.28,32.37,29.76,31.9,963000.0],["2021-12-09",31.84,31.945,30.41,30.53,847700.0],["2021-12-10",30.73,31.84,28.82,29.01,984600.0],["2021-12-13",30.13,30.94,28.01,29.26,2005600.0],["2021-12-14",28.44,30.03,28.17,28.62,1907400.0],["2021-12-15",28.75,30.23,28.16,29.94,1872400.0],["2021-12-16",30.33,30.5,27.42,27.83,1558000.0],["2021-12-17",27.52,29.99,26.82,29.88,4730300.0],["2021-12-20",28.98,30.88,27.9,30.2,1401400.0],["2021-12-21",30.37,30.48,29.18,29.82,1238200.0],["2021-12-22",29.69,30.36,29.05,29.54,970800.0],["2021-12-23",29.54,30.44,28.9,29.94,1041100.0],["2021-12-27",29.85,29.85,27.84,28.15,1410200.0],["2021-12-28",27.94,29.21,27.7,27.9,1250900.0],["2021-12-29",27.73,27.97,26.69,27.08,1436200.0],["2021-12-30",27.05,28.79,26.9,27.79,1215300.0],["2021-12-31",27.71,28.74,26.51,26.55,1144200.0],["2022-01-03",26.73,27.99,25.911,27.63,1222500.0],["2022-01-04",27.54,27.58,25.55,26.4,1313800.0],["2022-01-05",25.82,26.54,24.53,24.6,1946700.0],["2022-01-06",24.36,25.15,23.33,24.41,1623400.0],["2022-01-07",24.41,26.0,24.15,25.14,1602500.0],["2022-01-10",24.74,25.74,23.665,25.7,1799200.0],["2022-01-11",25.7,26.49,25.12,25.77,1148400.0],["2022-01-12",25.981,26.3,23.4,23.5,2039500.0],["2022-01-13",23.588,23.588,21.73,21.87,3454600.0],["2022-01-14",21.491,22.46,20.9,22.1,1987700.0],["2022-01-18",21.69,21.69,19.89,19.96,2365400.0],["2022-01-19",20.14,20.54,19.62,19.93,2106600.0],["2022-01-20",20.25,21.1,18.65,18.79,2173800.0],["2022-01-21",18.48,19.66,18.11,18.15,2845700.0],["2022-01-24",17.57,18.63,16.37,18.48,2651500.0],["2022-01-25",18.07,18.93,17.525,18.23,1835800.0],["2022-01-26",18.86,19.836,17.62,17.81,3844300.0],["2022-01-27",18.19,19.09,17.35,17.42,3040000.0],["2022-01-28",17.24,17.78,16.5,17.43,1994000.0],["2022-01-31",17.51,19.075,17.5,19.04,1682200.0],["2022-02-01",19.23,20.16,18.61,19.69,1923800.0],["2022-02-02",19.644,19.87,17.91,18.22,2616900.0],["2022-02-03",17.88,18.39,17.33,17.97,2498600.0],["2022-02-04",18.07,18.895,17.55,18.73,1452900.0],["2022-02-07",18.71,19.93,18.561,19.32,1312400.0],["2022-02-08",17.68,18.68,17.28,17.44,3115000.0],["2022-02-09",17.85,18.784,17.83,18.5,1834400.0],["2022-02-10",18.12,19.04,16.954,17.29,2015500.0],["2022-02-11",17.311,17.85,15.97,16.13,1909900.0],["2022-02-14",16.28,16.62,15.62,15.79,2040200.0],["2022-02-15",16.35,16.829,16.27,16.65,1423500.0],["2022-02-16",16.35,16.76,16.01,16.64,1896800.0],["2022-02-17",16.48,16.71,15.43,15.61,1334900.0],["2022-02-18",15.61,15.89,15.03,15.2,1267400.0],["2022-02-22",15.0,15.57,14.8,15.01,1411500.0],["2022-02-23",15.31,15.31,14.36,14.41,1361700.0],["2022-02-24",13.27,16.009,13.25,15.86,2723400.0],["2022-02-25",15.94,16.9,15.38,16.9,1849200.0],["2022-02-28",16.79,17.55,16.51,17.12,1812800.0],["2022-03-01",19.04,19.3,17.02,17.49,3320100.0],["2022-03-02",17.73,17.97,16.75,17.15,2343400.0],["2022-03-03",17.77,17.99,16.48,16.74,1847200.0],["2022-03-04",16.57,16.99,15.9,16.06,1463400.0],["2022-03-07",15.98,16.5,15.35,16.0,1675600.0],["2022-03-08",15.88,16.69,15.55,15.93,1964200.0],["2022-03-09",16.42,16.87,16.154,16.63,1545100.0],["2022-03-10",16.33,16.49,15.51,16.23,1038300.0],["2022-03-11",16.38,16.562,15.01,15.06,988200.0],["2022-03-14",15.01,15.46,13.87,14.08,2113000.0],["2022-03-15",14.12,14.96,13.95,14.91,1274000.0],["2022-03-16",15.27,16.19,15.105,16.16,2009700.0],["2022-03-17",16.03,17.35,15.8,17.27,1431800.0],["2022-03-18",16.91,18.55,16.9,18.36,5988400.0],["2022-03-21",18.42,18.48,17.26,17.41,1320900.0],["2022-03-22",17.5,18.65,17.45,18.48,1563900.0],["2022-03-23",18.25,19.27,17.99,18.21,1293500.0],["2022-03-24",18.43,18.98,17.81,18.95,1089000.0],["2022-03-25",19.0,19.205,18.31,18.76,1637300.0],["2022-03-28",18.84,19.469,18.25,18.76,1238800.0],["2022-03-29",19.11,20.58,19.08,20.44,1892300.0],["2022-03-30",20.38,20.589,19.47,19.52,1724300.0],["2022-03-31",19.66,19.955,18.95,19.02,823400.0],["2022-04-01",19.27,20.68,19.12,20.22,1512800.0],["2022-04-04",20.39,21.49,20.39,21.35,1332500.0],["2022-04-05",21.14,21.595,20.29,20.33,1598900.0],["2022-04-06",20.05,20.32,19.33,19.75,1375700.0],["2022-04-07",19.71,20.04,18.58,19.08,1090700.0],["2022-04-08",19.18,19.47,17.93,18.35,1017500.0],["2022-04-11",18.1,18.21,17.185,17.57,1476700.0],["2022-04-12",18.18,18.92,17.59,17.9,1171000.0],["2022-04-13",18.01,18.97,17.83,18.77,974000.0],["2022-04-14",18.6,18.76,16.64,16.67,1499100.0],["2022-04-18",16.55,16.61,15.258,15.71,2414900.0],["2022-04-19",15.63,16.22,15.26,15.78,1374800.0],["2022-04-20",15.97,15.97,15.111,15.37,956800.0],["2022-04-21",15.7,16.09,14.26,14.37,1793700.0],["2022-04-22",14.4,14.92,14.36,14.59,1693800.0],["2022-04-25",14.54,15.01,14.32,14.99,1547100.0],["2022-04-26",14.99,15.46,13.925,13.96,2092400.0],["2022-04-27",14.0,14.2,13.51,13.56,1792900.0],["2022-04-28",13.76,14.08,12.9,13.93,1982700.0],["2022-04-29",13.89,14.42,13.19,13.24,1228800.0],["2022-05-02",13.25,14.29,13.03,14.27,1698900.0],["2022-05-03",14.24,14.65,13.83,14.18,959200.0],["2022-05-04",14.35,15.94,13.72,15.81,1692700.0],["2022-05-05",15.16,15.42,13.97,14.56,1965200.0],["2022-05-06",14.65,14.74,13.33,13.66,1697100.0],["2022-05-09",13.12,13.36,11.1,11.11,3460300.0],["2022-05-10",11.74,11.98,10.372,11.26,2656300.0],["2022-05-11",11.02,11.355,9.971,10.03,1932200.0],["2022-05-12",9.78,11.04,9.71,10.81,2208000.0],["2022-05-13",11.23,12.16,11.0,11.87,2232200.0],["2022-05-16",11.8,12.04,11.08,11.14,1040600.0],["2022-05-17",11.6,11.815,11.16,11.63,1135700.0],["2022-05-18",11.25,11.48,10.52,10.72,1442100.0],["2022-05-19",10.7,11.2,10.38,10.94,1743500.0],["2022-05-20",11.12,11.24,10.12,11.02,1328700.0],["2022-05-23",11.08,11.425,10.74,10.89,1334300.0],["2022-05-24",10.54,10.6,9.775,9.99,1310900.0],["2022-05-25",10.05,10.456,9.73,10.16,1437000.0],["2022-05-26",10.17,11.13,10.1,10.86,1269400.0],["2022-05-27",11.01,11.75,10.695,11.68,1574500.0],["2022-05-31",11.6,11.89,11.02,11.39,1844400.0],["2022-06-01",11.55,11.733,10.73,10.97,994300.0],["2022-06-02",10.84,11.64,10.76,11.54,869100.0],["2022-06-03",11.31,11.92,11.25,11.91,1140700.0],["2022-06-06",12.27,12.42,11.03,11.59,1303200.0],["2022-06-07",11.38,12.5,11.33,12.49,1167500.0],["2022-06-08",12.47,13.38,12.34,12.87,1754500.0],["2022-06-09",12.618,12.76,12.26,12.31,1007000.0],["2022-06-10",11.9,12.11,11.0,11.13,1208800.0],["2022-06-13",10.506,10.62,9.79,10.0,1946900.0],["2022-06-14",10.17,10.25,9.59,10.0,1288000.0],["2022-06-15",10.08,10.7,9.85,10.53,1757300.0],["2022-06-16",10.06,10.31,9.766,10.17,1967300.0],["2022-06-17",10.32,11.67,10.32,11.29,4929200.0],["2022-06-21",11.53,12.5,11.53,11.87,3117600.0],["2022-06-22",11.48,12.41,10.93,12.09,1987900.0],["2022-06-23",12.2,13.54,12.05,13.5,2109600.0],["2022-06-24",13.77,13.943,12.44,13.47,4186000.0],["2022-06-27",13.3,13.42,12.19,13.04,1702500.0],["2022-06-28",13.12,13.25,12.23,12.45,1512200.0],["2022-06-29",12.31,12.59,11.972,12.23,1359100.0],["2022-06-30",11.93,12.16,11.58,11.83,1221800.0],["2022-07-01",11.82,12.68,11.79,12.59,1440300.0],["2022-07-05",12.47,14.56,12.26,14.55,2667300.0],["2022-07-06",14.42,15.07,13.95,14.34,1921100.0],["2022-07-07",14.31,15.43,14.195,15.2,1939800.0],["2022-07-08",14.93,15.37,14.66,15.0,948600.0],["2022-07-11",14.76,14.979,13.78,13.82,1327800.0],["2022-07-12",13.87,14.58,13.11,14.39,1513500.0],["2022-07-13",13.89,16.26,13.87,16.14,2535600.0],["2022-07-14",16.03,16.14,15.02,15.07,1946500.0],["2022-07-15",15.44,15.44,14.46,14.99,1279900.0],["2022-07-18",15.43,16.07,14.86,14.99,1523100.0],["2022-07-19",15.32,17.24,14.89,17.03,2657600.0],["2022-07-20",17.05,18.21,16.76,17.41,2762800.0],["2022-07-21",17.3,17.6,16.765,17.05,1008600.0],["2022-07-22",17.31,17.4,15.9,15.95,1678900.0],["2022-07-25",16.04,16.42,15.302,16.35,1340500.0],["2022-07-26",16.15,16.98,15.575,16.24,1689100.0],["2022-07-27",16.59,16.91,15.77,16.84,1663800.0],["2022-07-28",17.03,17.19,16.17,16.4,1251600.0],["2022-07-29",16.27,16.45,15.54,15.91,1204400.0],["2022-08-01",15.77,16.73,15.67,15.84,1538100.0],["2022-08-02",15.7,16.73,15.67,16.48,1447000.0],["2022-08-03",17.54,19.4,17.495,18.69,3093400.0],["2022-08-04",18.53,19.19,18.05,19.15,1853100.0],["2022-08-05",18.61,19.43,18.005,19.42,1506900.0],["2022-08-08",19.53,19.97,18.731,19.13,1346500.0],["2022-08-09",18.61,18.755,17.15,17.99,1986300.0],["2022-08-10",18.9,18.94,18.1,18.55,1700300.0],["2022-08-11",18.88,19.5,17.92,18.09,1832300.0],["2022-08-12",18.41,19.03,17.83,18.77,1486300.0],["2022-08-15",18.59,18.88,17.9,18.46,1467400.0],["2022-08-16",18.35,18.35,16.92,17.34,1942900.0],["2022-08-17",16.97,17.2,16.15,16.32,1776300.0],["2022-08-18",16.22,16.265,15.31,15.94,1695300.0],["2022-08-19",15.46,15.7,14.66,14.72,1652500.0],["2022-08-22",14.355,15.325,14.28,14.76,1938600.0],["2022-08-23",14.98,15.797,14.74,15.16,1513100.0],["2022-08-24",15.2,16.24,14.765,16.07,1479300.0],["2022-08-25",16.33,16.61,16.1,16.27,1014400.0],["2022-08-26",16.29,16.29,14.68,14.83,1780600.0],["2022-08-29",14.58,15.227,14.484,14.88,1339400.0],["2022-08-30",15.25,15.379,14.61,15.12,1075100.0],["2022-08-31",15.39,15.49,14.68,14.7,1358000.0],["2022-09-01",14.523,15.43,14.1,15.42,1322400.0],["2022-09-02",15.61,15.84,14.61,14.83,1354800.0],["2022-09-06",15.01,15.06,14.14,14.3,1270600.0],["2022-09-07",14.32,15.86,14.32,15.85,1560600.0],["2022-09-08",15.61,16.39,15.48,16.2,1387400.0],["2022-09-09",16.22,16.3,15.48,15.83,1072100.0],["2022-09-12",15.87,16.04,15.31,15.99,1348300.0],["2022-09-13",15.25,15.35,14.34,14.815,2275700.0],["2022-09-14",14.85,14.85,14.19,14.68,2111600.0],["2022-09-15",14.55,16.16,14.53,16.11,2309000.0],["2022-09-16",15.65,15.7,14.25,14.435,4057100.0],["2022-09-19",14.3,14.75,13.93,14.58,1505600.0],["2022-09-20",14.3,14.81,14.3,14.61,1044700.0],["2022-09-21",14.7,14.93,13.9,13.91,1426600.0],["2022-09-22",13.76,13.8,12.91,13.28,1553800.0],["2022-09-23",13.04,13.28,12.26,12.72,1928200.0],["2022-09-26",12.67,13.31,12.19,12.21,1487100.0],["2022-09-27",12.64,12.85,12.42,12.7,1532800.0],["2022-09-28",12.95,13.54,12.82,13.4,1404600.0],["2022-09-29",13.02,13.05,12.05,12.16,1787200.0],["2022-09-30",12.09,12.76,12.06,12.24,1464400.0],["2022-10-03",12.49,12.84,12.12,12.33,1634000.0],["2022-10-04",12.73,12.95,12.38,12.95,1583800.0],["2022-10-05",12.61,12.72,11.72,12.53,1505900.0],["2022-10-06",12.67,12.95,12.33,12.75,1153800.0],["2022-10-07",12.3,12.435,11.98,12.0,1743700.0],["2022-10-10",12.0,12.03,11.5,11.8,1201800.0],["2022-10-11",11.8,12.335,11.55,11.92,1166200.0],["2022-10-12",11.88,12.06,11.55,11.96,856200.0],["2022-10-13",11.52,12.23,11.42,12.15,952000.0],["2022-10-14",12.28,12.5,11.35,11.38,1069300.0],["2022-10-17",11.81,12.12,11.58,11.94,1487900.0],["2022-10-18",12.31,13.2,12.023,12.46,2463600.0],["2022-10-19",12.2,12.3,11.39,11.53,1951200.0],["2022-10-20",11.48,12.06,11.375,11.43,948700.0],["2022-10-21",11.45,11.785,11.22,11.74,1035200.0],["2022-10-24",11.75,11.75,11.02,11.38,896100.0],["2022-10-25",11.51,11.98,11.5,11.64,1307800.0],["2022-10-26",11.56,12.55,11.47,12.12,1350200.0],["2022-10-27",12.33,12.5,11.9,11.98,1068500.0],["2022-10-28",12.05,12.79,11.82,12.74,1512500.0],["2022-10-31",12.62,12.75,12.27,12.55,1235400.0],["2022-11-01",13.0,13.13,12.61,12.75,1206500.0],["2022-11-02",12.95,14.23,12.52,12.89,2284400.0],["2022-11-03",12.54,12.62,11.562,11.67,1580800.0],["2022-11-04",11.98,12.04,11.17,11.5,1742600.0],["2022-11-07",11.5,11.74,10.89,11.04,1278500.0],["2022-11-08",11.02,11.62,10.86,11.22,1103400.0],["2022-11-09",11.05,11.1,10.72,10.72,994700.0],["2022-11-10",11.36,12.47,11.27,12.4,2258900.0],["2022-11-11",12.16,13.49,12.15,13.21,1687500.0],["2022-11-14",13.14,13.32,12.83,12.93,1294500.0],["2022-11-15",13.53,13.94,12.78,13.05,1222500.0],["2022-11-16",12.88,12.971,12.22,12.25,1042500.0],["2022-11-17",9.9,11.02,9.61,11.01,7263900.0],["2022-11-18",10.75,10.96,10.46,10.95,2138300.0],["2022-11-21",10.78,10.78,10.09,10.28,1420000.0],["2022-11-22",10.35,10.485,10.0,10.46,1169000.0],["2022-11-23",10.47,10.71,10.31,10.37,1169700.0],["2022-11-25",10.24,10.27,9.97,10.03,628500.0],["2022-11-28",9.96,10.08,9.75,9.87,1606300.0],["2022-11-29",9.97,10.06,9.74,9.93,1246200.0],["2022-11-30",9.9,10.61,9.64,10.6,2624100.0],["2022-12-01",10.55,10.68,9.94,10.06,1074800.0],["2022-12-02",9.76,10.34,9.7,10.25,2374000.0],["2022-12-05",10.23,10.28,9.8,9.83,3455700.0],["2022-12-06",9.975,10.47,9.5,9.61,2966800.0],["2022-12-07",9.52,10.03,9.23,9.9,3127900.0],["2022-12-08",10.04,10.26,9.78,9.98,1446400.0],["2022-12-09",9.91,10.05,9.45,9.45,1307400.0],["2022-12-12",9.5,9.6,9.292,9.48,1414400.0],["2022-12-13",9.96,10.12,9.38,9.96,1842300.0],["2022-12-14",9.915,10.55,9.8,10.36,1766700.0],["2022-12-15",10.13,10.57,9.99,10.01,2695600.0],["2022-12-16",9.86,10.33,9.783,10.27,5500900.0],["2022-12-19",10.2,10.21,9.08,9.17,2187300.0],["2022-12-20",9.1,9.27,9.008,9.16,1652100.0],["2022-12-21",9.26,9.5,9.08,9.2,1505800.0],["2022-12-22",9.02,9.12,8.69,9.11,1615600.0],["2022-12-23",9.08,9.22,8.725,8.84,1353600.0],["2022-12-27",8.79,8.87,8.207,8.35,1789900.0],["2022-12-28",8.36,8.59,8.23,8.32,1337700.0],["2022-12-29",8.45,9.09,8.34,8.98,2477200.0],["2022-12-30",8.81,8.945,8.54,8.87,1723700.0],["2023-01-03",9.09,9.25,8.415,8.44,1887700.0],["2023-01-04",8.55,9.25,8.45,9.24,2395000.0],["2023-01-05",9.07,9.1,8.66,8.95,1852600.0],["2023-01-06",9.06,9.17,8.66,9.0,1771700.0],["2023-01-09",8.74,8.77,7.705,8.22,3545100.0],["2023-01-10",8.15,8.46,8.04,8.29,1817500.0],["2023-01-11",8.28,8.58,8.01,8.54,2248900.0],["2023-01-12",8.57,8.89,8.13,8.88,1750500.0],["2023-01-13",8.7,8.93,8.28,8.43,1698500.0],["2023-01-17",8.53,8.73,8.13,8.33,1769300.0],["2023-01-18",8.44,8.616,8.085,8.11,1568100.0],["2023-01-19",8.04,8.09,7.771,7.81,1439400.0],["2023-01-20",7.93,8.095,7.8,8.05,1629100.0],["2023-01-23",8.1,8.295,7.86,8.18,2402900.0],["2023-01-24",8.08,8.865,8.0,8.83,2824100.0],["2023-01-25",8.63,9.12,8.4,9.09,1586500.0],["2023-01-26",9.25,9.3,8.735,9.07,1733800.0],["2023-01-27",8.99,9.77,8.99,9.57,1446000.0],["2023-01-30",9.43,9.53,9.02,9.35,1931700.0],["2023-01-31",9.475,10.32,9.46,9.89,2463100.0],["2023-02-01",10.3,10.62,9.783,10.41,2436200.0],["2023-02-02",10.82,11.88,10.8,11.53,3522800.0],["2023-02-03",11.09,11.928,10.89,11.26,2590200.0],["2023-02-06",11.15,11.48,11.005,11.12,1625300.0],["2023-02-07",11.1,11.325,10.82,11.22,1778300.0],["2023-02-08",11.16,11.25,10.33,10.34,1598500.0],["2023-02-09",10.52,10.66,9.925,10.03,1522800.0],["2023-02-10",9.91,9.955,9.615,9.76,1678300.0],["2023-02-13",9.75,10.08,9.52,9.99,1102200.0],["2023-02-14",9.92,10.26,9.645,10.13,987800.0],["2023-02-15",10.1,10.37,9.94,10.36,1029200.0],["2023-02-16",10.15,10.35,9.92,9.96,1502500.0],["2023-02-17",10.0,10.16,9.56,10.15,1355700.0],["2023-02-21",9.84,9.89,9.165,9.18,2508300.0],["2023-02-22",9.46,9.95,9.21,9.75,2069400.0],["2023-02-23",9.81,9.88,9.13,9.39,1415900.0],["2023-02-24",9.23,9.275,9.0,9.06,1529200.0],["2023-02-27",9.25,9.29,8.99,9.04,1419300.0],["2023-02-28",9.07,9.24,9.025,9.04,1384700.0],["2023-03-01",8.98,9.15,8.65,8.72,1417100.0],["2023-03-02",8.6,8.8,8.57,8.72,1227000.0],["2023-03-03",8.89,9.18,8.74,8.96,1394200.0],["2023-03-06",9.05,9.05,8.453,8.57,1149300.0],["2023-03-07",8.56,8.92,8.44,8.62,1120600.0],["2023-03-08",8.64,8.835,8.54,8.79,1248200.0],["2023-03-09",8.86,8.914,8.1,8.2,1649900.0],["2023-03-10",8.15,8.15,7.48,7.83,3329000.0],["2023-03-13",7.69,8.512,7.62,8.43,1644100.0],["2023-03-14",8.58,8.735,8.21,8.43,1513500.0],["2023-03-15",8.57,8.7,8.26,8.43,1144000.0],["2023-03-16",8.4,8.645,8.05,8.49,1216400.0],["2023-03-17",8.45,8.45,8.111,8.37,1901700.0],["2023-03-20",8.37,8.37,8.086,8.2,943200.0],["2023-03-21",8.28,8.34,7.945,8.05,1141500.0],["2023-03-22",8.03,8.03,7.27,7.3,1917500.0],["2023-03-23",7.4,7.55,7.31,7.42,1460900.0],["2023-03-24",7.32,7.52,7.29,7.46,1110900.0],["2023-03-27",7.52,7.68,7.45,7.45,1067000.0],["2023-03-28",7.37,7.49,7.0,7.11,2952400.0],["2023-03-29",7.28,7.43,7.13,7.41,1414700.0],["2023-03-30",7.48,7.52,7.0,7.03,2001400.0],["2023-03-31",7.1,7.375,7.05,7.25,1608300.0],["2023-04-03",7.21,7.21,6.92,7.08,2133000.0],["2023-04-04",7.14,7.16,6.79,6.97,1833300.0],["2023-04-05",6.88,6.97,6.775,6.85,2124600.0],["2023-04-06",6.81,7.12,6.7,6.92,1847000.0],["2023-04-10",6.85,6.87,6.45,6.63,1631400.0],["2023-04-11",6.64,6.78,6.525,6.71,1287300.0],["2023-04-12",6.89,6.89,6.33,6.36,1538600.0],["2023-04-13",6.36,7.76,6.36,7.65,5464100.0],["2023-04-14",7.7,7.84,7.31,7.59,2708500.0],["2023-04-17",7.63,8.655,7.63,8.18,3381700.0],["2023-04-18",8.33,8.4,7.93,8.06,1829700.0],["2023-04-19",7.94,8.26,7.9,8.09,1302900.0],["2023-04-20",7.93,8.025,7.555,7.65,2098700.0],["2023-04-21",7.68,8.25,7.655,8.18,1602500.0],["2023-04-24",8.14,8.18,7.67,7.87,1870000.0],["2023-04-25",7.83,8.09,7.67,7.7,1135000.0],["2023-04-26",7.78,8.0,7.65,7.9,1158900.0],["2023-04-27",7.97,8.44,7.8,8.02,1711900.0],["2023-04-28",8.04,8.355,7.77,8.16,1087100.0],["2023-05-01",8.08,8.48,8.01,8.3,1520700.0],["2023-05-02",8.33,8.34,7.69,7.87,1962800.0],["2023-05-03",7.92,8.48,7.812,8.36,2378400.0],["2023-05-04",8.36,8.82,8.14,8.72,2167600.0],["2023-05-05",8.94,10.52,8.89,9.77,4447900.0],["2023-05-08",9.76,9.81,9.21,9.62,1855400.0],["2023-05-09",9.51,10.47,9.415,10.275,2940300.0],["2023-05-10",10.48,10.71,9.85,9.99,2817500.0],["2023-05-11",9.99,9.99,9.49,9.56,1796700.0],["2023-05-12",9.55,9.74,9.14,9.58,1802000.0],["2023-05-15",9.63,10.51,9.58,10.01,2215900.0],["2023-05-16",9.77,9.805,9.312,9.55,1845800.0],["2023-05-17",9.63,9.685,9.18,9.61,1731700.0],["2023-05-18",9.56,9.565,9.14,9.42,1538800.0],["2023-05-19",9.55,10.0,9.245,9.32,1510000.0],["2023-05-22",9.23,9.69,9.225,9.64,1585200.0],["2023-05-23",9.52,10.28,9.52,9.58,1836700.0],["2023-05-24",9.43,9.56,9.22,9.45,1469800.0],["2023-05-25",9.43,9.43,8.92,9.08,1523200.0],["2023-05-26",9.08,9.21,8.935,9.1,1061100.0],["2023-05-30",9.2,9.41,8.78,8.96,1626600.0],["2023-05-31",8.96,9.32,8.795,9.18,1733300.0],["2023-06-01",9.17,9.62,9.0,9.55,1186400.0],["2023-06-02",9.69,9.93,9.42,9.67,1283200.0],["2023-06-05",9.6,9.63,9.31,9.44,1943500.0],["2023-06-06",9.45,10.57,9.36,10.25,1995600.0],["2023-06-07",10.38,10.69,10.0,10.52,1859000.0],["2023-06-08",10.51,10.53,9.34,9.6,2427000.0],["2023-06-09",9.96,10.13,9.38,9.67,1620600.0],["2023-06-12",9.7,10.058,9.35,9.93,4318300.0],["2023-06-13",9.6,11.675,9.6,11.47,4741200.0],["2023-06-14",11.54,11.91,10.82,11.09,2557200.0],["2023-06-15",10.16,10.19,9.22,9.28,8027400.0],["2023-06-16",9.36,9.54,8.78,8.82,7719800.0],["2023-06-20",8.8,8.82,7.985,8.36,4776200.0],["2023-06-21",8.26,8.34,7.71,8.02,4076600.0],["2023-06-22",7.935,8.135,7.86,8.02,2541400.0],["2023-06-23",8.0,8.14,7.93,8.07,2159600.0],["2023-06-26",8.06,8.12,7.86,8.0,2017400.0],["2023-06-27",8.04,8.23,7.905,8.06,1983100.0],["2023-06-28",8.09,8.43,7.945,8.4,2480500.0],["2023-06-29",8.4,8.42,8.11,8.15,1390100.0],["2023-06-30",8.28,8.33,8.07,8.23,1412300.0],["2023-07-03",8.26,8.38,8.17,8.24,702000.0],["2023-07-05",8.19,8.37,8.02,8.28,2321100.0],["2023-07-06",8.13,8.355,8.0,8.33,1879800.0],["2023-07-07",8.38,8.68,8.333,8.41,1265900.0],["2023-07-10",8.43,8.87,8.4,8.82,2388800.0],["2023-07-11",8.84,9.04,8.69,8.95,1150400.0],["2023-07-12",9.09,9.14,8.88,9.07,1227200.0],["2023-07-13",9.12,9.19,8.935,8.95,1167700.0],["2023-07-14",8.95,9.0,8.5,8.61,1143500.0],["2023-07-17",8.58,8.88,8.48,8.59,1260200.0],["2023-07-18",8.6,8.932,8.54,8.72,1165800.0],["2023-07-19",8.8,9.1,8.75,8.82,1434600.0],["2023-07-20",8.98,8.98,8.635,8.77,1410400.0],["2023-07-21",8.86,9.1,8.64,8.94,1243000.0],["2023-07-24",8.78,8.96,8.46,8.66,1477400.0],["2023-07-25",8.72,8.785,8.55,8.66,894200.0],["2023-07-26",8.63,8.949,8.62,8.78,1301500.0],["2023-07-27",8.9,8.94,8.465,8.5,1759200.0],["2023-07-28",8.68,8.76,8.56,8.67,1282900.0],["2023-07-31",8.75,8.92,8.6,8.78,1265100.0],["2023-08-01",8.7,8.726,8.51,8.65,1535700.0],["2023-08-02",8.5,9.515,8.4,9.14,2848500.0],["2023-08-03",9.14,9.52,9.0,9.31,2173900.0],["2023-08-04",9.38,9.5,9.033,9.05,1312300.0],["2023-08-07",9.04,9.04,8.39,8.43,1982200.0],["2023-08-08",8.39,8.97,8.25,8.9,1638300.0],["2023-08-09",8.89,9.09,8.7,8.84,989300.0],["2023-08-10",8.82,8.97,8.62,8.66,1821400.0],["2023-08-11",8.56,8.73,8.46,8.68,893700.0],["2023-08-14",8.54,8.68,8.26,8.67,1083000.0],["2023-08-15",8.63,8.83,8.45,8.76,886300.0],["2023-08-16",8.66,8.73,8.44,8.5,1455800.0],["2023-08-17",8.51,8.635,8.41,8.48,1354800.0],["2023-08-18",8.35,8.751,8.33,8.66,1147400.0],["2023-08-21",8.64,8.7,8.345,8.62,1101600.0],["2023-08-22",8.65,8.81,8.445,8.79,875600.0],["2023-08-23",8.81,9.01,8.73,8.75,931800.0],["2023-08-24",8.76,8.925,8.64,8.81,1176900.0],["2023-08-25",8.82,8.93,8.55,8.77,1051100.0],["2023-08-28",8.79,9.02,8.79,9.02,861000.0],["2023-08-29",8.99,9.125,8.89,9.06,688300.0],["2023-08-30",9.11,9.22,8.94,9.04,954100.0],["2023-08-31",9.05,9.135,8.88,8.91,913700.0],["2023-09-01",8.98,9.25,8.96,9.08,1032700.0],["2023-09-05",9.03,9.24,8.78,8.83,1443900.0],["2023-09-06",8.82,9.14,8.77,9.12,1076800.0],["2023-09-07",9.0,9.035,8.875,8.91,905000.0],["2023-09-08",8.91,9.14,8.89,9.02,818400.0],["2023-09-11",9.05,9.215,8.84,9.17,1035900.0],["2023-09-12",9.17,9.44,8.98,9.0,922800.0],["2023-09-13",9.06,9.1,8.45,8.47,1501200.0],["2023-09-14",8.5,8.53,8.32,8.4,1007600.0],["2023-09-15",8.41,8.489,8.29,8.39,3588900.0],["2023-09-18",8.39,8.51,7.99,8.01,1725300.0],["2023-09-19",8.01,8.099,7.95,7.99,1290900.0],["2023-09-20",8.0,8.105,7.91,7.95,974300.0],["2023-09-21",7.85,8.045,7.71,8.0,1118600.0],["2023-09-22",8.0,8.115,7.74,7.85,1283000.0],["2023-09-25",7.75,7.75,6.97,7.105,2625000.0],["2023-09-26",7.1,7.43,6.98,7.055,1693500.0],["2023-09-27",7.08,7.16,6.915,7.11,1742500.0],["2023-09-28",7.04,7.11,6.835,6.92,1224400.0],["2023-09-29",7.83,8.58,7.45,7.8,6862500.0],["2023-10-02",7.78,7.79,7.06,7.14,2170600.0],["2023-10-03",7.17,7.46,7.06,7.33,1761400.0],["2023-10-04",7.32,7.32,6.985,7.05,1431300.0],["2023-10-05",7.06,7.24,6.91,7.17,1551900.0],["2023-10-06",7.02,7.265,6.89,7.15,1295200.0],["2023-10-09",7.04,7.1,6.85,7.01,1079600.0],["2023-10-10",7.02,7.44,7.005,7.25,1350600.0],["2023-10-11",7.21,7.385,7.14,7.18,954900.0],["2023-10-12",7.13,7.18,6.78,6.84,1282700.0],["2023-10-13",6.83,7.161,6.79,7.05,1881300.0],["2023-10-16",7.03,7.34,6.82,7.26,1558200.0],["2023-10-17",6.97,7.195,6.8,6.81,1408300.0],["2023-10-18",6.86,6.929,6.56,6.6,1484600.0],["2023-10-19",6.61,6.62,6.385,6.43,1127700.0],["2023-10-20",6.43,6.525,6.28,6.29,1006800.0],["2023-10-23",6.2,6.37,6.08,6.25,1258500.0],["2023-10-24",6.64,6.97,6.515,6.57,1962100.0],["2023-10-25",6.5,6.76,6.43,6.62,1263500.0],["2023-10-26",6.65,6.84,6.47,6.51,1283800.0],["2023-10-27",6.63,6.63,6.235,6.26,1634900.0],["2023-10-30",6.26,6.525,6.23,6.33,1119800.0],["2023-10-31",6.26,6.83,6.14,6.68,1589700.0],["2023-11-01",6.69,6.91,6.66,6.9,1828400.0],["2023-11-02",6.98,7.13,6.835,7.03,1463600.0],["2023-11-03",7.25,8.75,7.21,8.31,4107300.0],["2023-11-06",8.47,8.62,8.17,8.31,1950200.0],["2023-11-07",8.4,9.06,8.205,8.96,3243900.0],["2023-11-08",9.03,9.03,8.29,8.4,1866400.0],["2023-11-09",8.48,8.48,7.86,7.87,1756900.0],["2023-11-10",7.88,7.88,7.45,7.67,1259000.0],["2023-11-13",7.52,7.66,7.15,7.65,1343200.0],["2023-11-14",8.05,8.57,7.66,8.52,2082600.0],["2023-11-15",8.51,9.15,8.5,8.84,1735400.0],["2023-11-16",8.88,8.97,8.53,8.78,1333100.0],["2023-11-17",8.88,9.825,8.87,9.78,2645300.0],["2023-11-20",9.85,11.135,9.81,10.84,3550100.0],["2023-11-21",10.72,10.72,10.09,10.12,1944700.0],["2023-11-22",10.29,10.72,10.16,10.49,1796300.0],["2023-11-24",10.53,10.89,10.5,10.58,874900.0],["2023-11-27",10.51,10.8,10.22,10.655,1411600.0],["2023-11-28",10.6,10.795,10.38,10.74,1495600.0],["2023-11-29",10.87,11.21,10.59,10.61,1799000.0],["2023-11-30",10.91,11.01,10.435,10.53,1825800.0],["2023-12-01",10.61,10.85,10.305,10.77,1899700.0],["2023-12-04",10.75,11.25,10.54,11.05,1561400.0],["2023-12-05",10.9,11.17,10.56,10.98,1552600.0],["2023-12-06",11.14,11.69,10.87,11.11,2276000.0],["2023-12-07",11.11,11.2,10.77,10.9,1654600.0],["2023-12-08",10.81,11.18,10.41,10.51,2625900.0],["2023-12-11",10.45,10.45,9.78,9.91,2284000.0],["2023-12-12",10.0,10.02,9.755,9.84,1944300.0],["2023-12-13",10.38,10.6,9.701,10.4,4040500.0],["2023-12-14",10.645,11.43,10.56,10.84,3860400.0],["2023-12-15",10.88,11.14,10.57,10.93,4533300.0],["2023-12-18",11.07,11.07,10.205,10.49,1817800.0],["2023-12-19",10.45,11.09,10.45,11.01,2272500.0],["2023-12-20",11.01,11.01,10.17,10.21,2062300.0],["2023-12-21",10.46,10.646,10.14,10.34,1774600.0],["2023-12-22",10.44,11.1,10.4,10.83,2068300.0],["2023-12-26",10.88,10.96,10.64,10.66,1652700.0],["2023-12-27",10.7,10.778,10.26,10.38,1684000.0],["2023-12-28",10.38,10.52,10.04,10.35,1721600.0],["2023-12-29",10.32,10.35,10.11,10.13,1499100.0],["2024-01-02",10.0,10.36,9.81,9.98,1613800.0],["2024-01-03",9.78,9.94,9.4,9.47,1380800.0],["2024-01-04",9.55,9.69,9.36,9.54,1767800.0],["2024-01-05",9.38,9.388,9.035,9.09,1630100.0],["2024-01-08",9.03,9.445,8.785,9.41,1484300.0],["2024-01-09",9.27,9.46,9.03,9.22,1249800.0],["2024-01-10",9.19,9.47,9.0,9.46,1932400.0],["2024-01-11",9.3,9.36,9.05,9.16,1316700.0],["2024-01-12",9.25,9.45,8.92,9.07,1260000.0],["2024-01-16",8.95,8.95,8.719,8.83,1032000.0],["2024-01-17",8.6,8.675,8.311,8.41,1157700.0],["2024-01-18",8.48,8.51,8.1,8.17,1075600.0],["2024-01-19",8.29,8.29,7.97,8.09,1143600.0],["2024-01-22",8.17,8.49,8.135,8.33,1863300.0],["2024-01-23",8.4,8.53,8.17,8.34,1396600.0],["2024-01-24",8.43,8.51,8.0,8.04,1533700.0],["2024-01-25",8.07,8.179,7.74,7.78,1572500.0],["2024-01-26",7.86,7.93,7.26,7.29,2169500.0],["2024-01-29",7.29,7.651,6.95,7.63,1680300.0],["2024-01-30",7.52,7.52,7.165,7.21,1398900.0],["2024-01-31",7.23,7.45,7.02,7.03,1298200.0],["2024-02-01",7.07,7.28,6.97,7.22,1352500.0],["2024-02-02",7.09,7.17,6.88,7.11,1200500.0],["2024-02-05",6.98,7.13,6.91,7.08,1191800.0],["2024-02-06",7.04,7.28,6.92,7.21,1813400.0],["2024-02-07",7.16,7.185,6.96,7.11,1611000.0],["2024-02-08",7.15,7.285,7.01,7.17,1683700.0],["2024-02-09",7.25,7.48,7.12,7.45,1410100.0],["2024-02-12",7.45,8.15,7.38,8.13,2008000.0],["2024-02-13",7.75,7.76,7.325,7.4,2427400.0],["2024-02-14",7.6,7.94,7.545,7.92,2001800.0],["2024-02-15",8.02,8.48,7.99,8.31,2005200.0],["2024-02-16",8.18,8.24,8.04,8.15,1270800.0],["2024-02-20",8.0,8.23,7.82,7.95,1288200.0],["2024-02-21",7.95,8.098,7.62,8.01,1204600.0],["2024-02-22",8.0,8.13,7.781,7.93,1568500.0],["2024-02-23",7.89,7.92,7.675,7.81,1047000.0],["2024-02-26",7.67,8.17,7.67,8.06,1499100.0],["2024-02-27",8.3,9.015,8.15,8.86,3199600.0],["2024-02-28",10.24,11.58,9.58,11.07,7179800.0],["2024-02-29",11.29,11.38,10.02,10.06,3876500.0],["2024-03-01",10.08,11.055,9.97,10.53,2700200.0],["2024-03-04",10.57,10.729,9.77,9.92,1964600.0],["2024-03-05",9.77,9.95,9.05,9.14,2417000.0],["2024-03-06",9.21,9.41,8.945,9.08,1868200.0],["2024-03-07",9.16,9.34,8.69,8.85,2198500.0],["2024-03-08",8.995,9.33,8.785,9.16,1691000.0],["2024-03-11",9.16,9.6,8.91,9.0,1598800.0],["2024-03-12",9.02,9.08,8.58,8.61,1459400.0],["2024-03-13",8.56,8.86,8.485,8.59,1329800.0],["2024-03-14",8.5,8.585,8.074,8.15,1471400.0],["2024-03-15",8.15,8.31,8.05,8.13,6638500.0],["2024-03-18",8.1,8.15,7.7,7.72,2658300.0],["2024-03-19",7.68,7.98,7.6,7.75,1993400.0],["2024-03-20",7.67,8.12,7.59,7.92,2354300.0],["2024-03-21",8.0,8.44,7.81,7.83,1985800.0],["2024-03-22",7.76,7.775,7.44,7.47,1267900.0],["2024-03-25",7.46,7.595,7.32,7.36,1171100.0],["2024-03-26",7.46,7.585,7.2,7.22,1850800.0],["2024-03-27",7.31,7.53,7.185,7.44,1281400.0],["2024-03-28",7.46,7.52,7.365,7.42,1561200.0],["2024-04-01",7.41,7.41,7.145,7.28,1246900.0],["2024-04-02",7.12,7.13,6.86,6.87,2221400.0],["2024-04-03",6.82,7.025,6.654,6.86,1812600.0],["2024-04-04",7.0,7.09,6.77,6.81,2094800.0],["2024-04-05",6.77,6.845,6.62,6.72,1255300.0],["2024-04-08",6.74,6.87,6.68,6.72,1040300.0],["2024-04-09",6.74,7.03,6.665,7.01,1568000.0],["2024-04-10",6.8,6.8,6.54,6.63,2134900.0],["2024-04-11",6.65,6.767,6.44,6.58,1476400.0],["2024-04-12",6.53,6.53,6.13,6.21,2024600.0],["2024-04-15",6.25,6.29,5.975,6.08,1771600.0],["2024-04-16",5.98,6.03,5.85,5.85,1338800.0],["2024-04-17",5.89,5.93,5.6,5.61,1910200.0],["2024-04-18",5.6,5.68,5.511,5.55,1715600.0],["2024-04-19",5.52,5.68,5.285,5.49,2264500.0],["2024-04-22",5.59,5.79,5.38,5.6,1745100.0],["2024-04-23",5.66,5.92,5.46,5.46,1648500.0],["2024-04-24",5.51,5.59,5.28,5.35,1908300.0],["2024-04-25",5.27,5.27,5.11,5.22,1543800.0],["2024-04-26",5.25,5.395,5.13,5.32,1352000.0],["2024-04-29",5.38,5.545,5.3,5.37,1266100.0],["2024-04-30",5.33,5.36,5.2,5.21,1467400.0],["2024-05-01",5.21,5.67,5.21,5.47,2617600.0],["2024-05-02",5.54,5.64,5.41,5.62,1664400.0],["2024-05-03",5.8,5.97,5.64,5.67,1613700.0],["2024-05-06",5.73,5.78,5.55,5.66,1492900.0],["2024-05-07",5.7,5.81,5.595,5.68,1567200.0],["2024-05-08",5.4,5.4,4.91,5.035,4346900.0],["2024-05-09",5.19,5.76,5.16,5.56,2718500.0],["2024-05-10",5.52,5.69,5.25,5.32,1637600.0],["2024-05-13",5.43,6.04,5.4,5.71,1925200.0],["2024-05-14",5.86,6.18,5.67,5.68,1625900.0],["2024-05-15",6.09,6.69,5.915,6.0,2445700.0],["2024-05-16",6.02,6.126,5.8,5.89,1650200.0],["2024-05-17",5.89,5.935,5.585,5.62,1741800.0],["2024-05-20",5.68,5.72,5.485,5.52,1151700.0],["2024-05-21",5.49,5.645,5.38,5.51,1557100.0],["2024-05-22",5.51,6.18,5.505,6.02,2764000.0],["2024-05-23",6.01,6.051,5.655,5.83,2710700.0],["2024-05-24",5.89,5.96,5.589,5.63,1304600.0],["2024-05-28",5.72,5.8,5.255,5.32,1716200.0],["2024-05-29",5.24,5.24,4.99,5.1,1874700.0],["2024-05-30",5.15,5.38,5.05,5.17,1745100.0],["2024-05-31",5.19,5.42,5.16,5.2,2430000.0],["2024-06-03",5.28,5.685,5.27,5.41,2194700.0],["2024-06-04",5.41,5.81,5.35,5.75,2449900.0],["2024-06-05",5.81,5.93,5.475,5.6,2096200.0],["2024-06-06",5.57,5.61,5.4,5.43,1132800.0],["2024-06-07",5.39,5.415,5.265,5.3,1460500.0],["2024-06-10",5.2,5.33,5.04,5.32,1976400.0],["2024-06-11",5.3,5.52,5.13,5.43,1507300.0],["2024-06-12",5.71,6.22,5.65,6.04,3278700.0],["2024-06-13",5.98,6.07,5.49,5.49,2075300.0],["2024-06-14",5.46,5.49,5.03,5.06,3328600.0],["2024-06-17",5.11,5.11,4.815,5.07,3422400.0],["2024-06-18",5.29,5.31,4.965,5.04,3576400.0],["2024-06-20",5.06,5.11,4.89,5.04,2327100.0],["2024-06-21",5.06,5.23,4.99,5.11,9039400.0],["2024-06-24",5.15,5.39,5.031,5.08,1860000.0],["2024-06-25",5.04,5.125,4.94,4.97,2220000.0],["2024-06-26",4.97,4.978,4.78,4.81,2126500.0],["2024-06-27",4.83,4.85,4.685,4.74,2286600.0],["2024-06-28",4.76,4.83,4.59,4.67,3931800.0],["2024-07-01",4.66,4.86,4.57,4.61,1733400.0],["2024-07-02",4.61,4.63,4.45,4.54,1545900.0],["2024-07-03",4.6,4.74,4.56,4.66,988000.0],["2024-07-05",4.66,4.66,4.475,4.59,1289700.0],["2024-07-08",4.6,4.835,4.6,4.82,2167700.0],["2024-07-09",4.81,4.95,4.725,4.91,1276100.0],["2024-07-10",4.91,5.09,4.885,5.08,1151600.0],["2024-07-11",5.24,5.53,5.21,5.47,2328600.0],["2024-07-12",5.595,5.76,5.39,5.54,1645400.0],["2024-07-15",5.56,5.69,5.425,5.61,2022500.0],["2024-07-16",5.69,6.05,5.67,5.96,2316600.0],["2024-07-17",5.78,5.91,5.485,5.72,1791400.0],["2024-07-18",5.71,5.73,5.25,5.3,1522400.0],["2024-07-19",5.3,5.32,4.95,5.0,1805500.0],["2024-07-22",5.08,5.245,4.915,5.21,1853400.0],["2024-07-23",5.17,5.65,5.17,5.61,1586500.0],["2024-07-24",5.57,5.74,5.325,5.34,1109700.0],["2024-07-25",5.35,5.78,5.3,5.57,1290700.0],["2024-07-26",5.72,5.85,5.51,5.65,1016300.0],["2024-07-29",5.68,5.72,5.281,5.4,1815100.0],["2024-07-30",5.45,5.64,5.35,5.42,1144700.0],["2024-07-31",5.39,5.705,5.21,5.41,1263800.0],["2024-08-01",5.41,5.445,5.055,5.14,1421800.0],["2024-08-02",4.99,5.085,4.885,5.0,1852300.0],["2024-08-05",4.5,4.79,4.34,4.73,1915800.0],["2024-08-06",4.76,4.76,4.58,4.68,1611400.0],["2024-08-07",4.88,4.9,4.08,4.11,3081100.0],["2024-08-08",4.37,4.44,4.13,4.205,1968000.0],["2024-08-09",4.21,4.22,3.92,3.97,1796100.0],["2024-08-12",3.99,3.99,3.82,3.92,1425000.0],["2024-08-13",3.96,4.05,3.93,3.99,1041900.0],["2024-08-14",4.03,4.03,3.71,3.74,1717900.0],["2024-08-15",3.81,4.1,3.81,4.0,1894700.0],["2024-08-16",3.98,4.075,3.92,4.0,1012200.0],["2024-08-19",4.01,4.19,3.995,4.1,1910000.0],["2024-08-20",4.13,4.13,3.905,3.96,1127800.0],["2024-08-21",4.01,4.15,3.955,4.08,1710600.0],["2024-08-22",4.08,4.08,3.78,3.79,1492500.0],["2024-08-23",3.82,4.0,3.77,3.87,1700200.0],["2024-08-26",3.9,3.99,3.85,3.92,1037600.0],["2024-08-27",3.88,3.93,3.72,3.82,1334400.0],["2024-08-28",3.78,3.81,3.62,3.68,1644400.0],["2024-08-29",3.72,3.786,3.675,3.71,1547300.0],["2024-08-30",3.75,3.775,3.65,3.74,1136900.0],["2024-09-03",3.73,3.77,3.465,3.49,1695000.0],["2024-09-04",3.47,3.556,3.4,3.5,1455700.0],["2024-09-05",3.5,3.55,3.42,3.49,1660100.0],["2024-09-06",3.49,3.615,3.4,3.59,1969900.0],["2024-09-09",3.64,3.64,3.48,3.51,1941700.0],["2024-09-10",3.54,3.789,3.445,3.77,1841900.0],["2024-09-11",3.73,3.79,3.625,3.78,1195800.0],["2024-09-12",3.79,3.84,3.635,3.75,1123600.0],["2024-09-13",3.78,3.97,3.78,3.95,1292300.0],["2024-09-16",3.96,3.96,3.76,3.83,1544200.0],["2024-09-17",3.91,4.02,3.81,3.86,3131400.0],["2024-09-18",4.01,4.12,3.86,3.88,3101600.0],["2024-09-19",4.01,4.11,3.895,3.91,2498700.0],["2024-09-20",3.89,3.89,3.67,3.77,5770100.0],["2024-09-23",3.73,3.75,3.6,3.66,2168400.0],["2024-09-24",3.7,3.7,3.5,3.53,2243500.0],["2024-09-25",3.51,3.54,3.37,3.39,1641200.0],["2024-09-26",3.46,3.53,3.405,3.49,1693900.0],["2024-09-27",3.54,3.63,3.425,3.48,2061200.0],["2024-09-30",3.48,3.615,3.39,3.41,1546100.0],["2024-10-01",3.44,3.44,3.22,3.27,1773600.0],["2024-10-02",3.22,3.32,3.18,3.22,1788000.0],["2024-10-03",3.2,3.245,3.15,3.2,1920600.0],["2024-10-04",3.3,3.48,3.245,3.38,3074400.0],["2024-10-07",3.34,3.42,3.18,3.21,1531000.0],["2024-10-08",3.2,3.23,3.13,3.17,1516900.0],["2024-10-09",3.17,3.19,3.095,3.12,2627200.0],["2024-10-10",3.09,3.11,2.91,2.96,2588800.0],["2024-10-11",2.94,3.19,2.92,3.19,2265800.0],["2024-10-14",3.19,3.25,3.1,3.24,1541000.0],["2024-10-15",3.24,3.41,3.165,3.36,1194800.0],["2024-10-16",3.38,3.55,3.361,3.45,1378500.0],["2024-10-17",3.46,3.49,3.25,3.31,1239400.0],["2024-10-18",3.32,3.409,3.315,3.36,860300.0],["2024-10-21",3.35,3.8,3.28,3.76,4587400.0],["2024-10-22",3.75,3.75,3.23,3.29,3332900.0],["2024-10-23",3.28,3.308,3.165,3.21,2392300.0],["2024-10-24",3.19,3.215,3.061,3.18,1692300.0],["2024-10-25",3.17,3.355,3.17,3.18,1170300.0],["2024-10-28",3.19,3.32,3.19,3.26,1340600.0],["2024-10-29",3.26,3.36,3.06,3.11,2198200.0],["2024-10-30",3.06,3.145,3.005,3.02,1693600.0],["2024-10-31",3.03,3.03,2.9,2.9,1966700.0],["2024-11-01",2.92,3.03,2.9,2.91,1876700.0],["2024-11-04",2.9,3.075,2.7,2.88,3952000.0],["2024-11-05",2.86,3.17,2.79,3.12,2151600.0],["2024-11-06",3.33,3.4,3.06,3.28,4225900.0],["2024-11-07",3.27,3.3,3.11,3.17,2078700.0],["2024-11-08",3.16,3.235,3.07,3.12,1652800.0],["2024-11-11",3.17,3.375,3.15,3.3,2253400.0],["2024-11-12",3.25,3.252,3.045,3.07,1509400.0],["2024-11-13",3.15,3.2,2.95,2.96,1224500.0],["2024-11-14",2.96,2.98,2.76,2.77,1708300.0],["2024-11-15",2.8,2.8,2.59,2.66,2502600.0],["2024-11-18",2.69,2.69,2.51,2.52,2108500.0],["2024-11-19",2.51,2.56,2.47,2.48,2090400.0],["2024-11-20",2.47,2.475,2.35,2.41,2817500.0],["2024-11-21",2.45,2.47,2.3,2.37,2893100.0],["2024-11-22",2.39,2.535,2.33,2.44,2277400.0],["2024-11-25",2.41,2.53,2.345,2.38,5651400.0],["2024-11-26",2.335,2.34,2.135,2.21,3228300.0],["2024-11-27",2.24,2.28,2.18,2.2,1641300.0],["2024-11-29",2.24,2.28,2.205,2.24,1402900.0],["2024-12-02",2.25,2.27,2.125,2.19,2371000.0],["2024-12-03",2.18,2.186,1.97,1.98,2726200.0],["2024-12-04",1.97,2.05,1.95,1.99,2380800.0],["2024-12-05",1.98,2.01,1.89,1.91,2223500.0],["2024-12-06",1.95,2.14,1.89,2.14,2789200.0],["2024-12-09",2.16,2.365,2.16,2.23,2462900.0],["2024-12-10",2.22,2.23,2.1,2.1,1582500.0],["2024-12-11",2.09,2.143,1.9,1.99,2800400.0],["2024-12-12",2.0,2.0,1.86,1.89,3590900.0],["2024-12-13",1.75,1.77,1.41,1.44,10559600.0],["2024-12-16",1.44,1.61,1.391,1.48,4993000.0],["2024-12-17",1.5,1.55,1.44,1.52,2862900.0],["2024-12-18",1.52,1.52,1.33,1.345,3134800.0],["2024-12-19",1.4,1.4,1.28,1.34,2465200.0],["2024-12-20",1.33,1.38,1.28,1.31,4216700.0],["2024-12-23",1.32,1.34,1.24,1.25,2657600.0],["2024-12-24",1.24,1.26,1.2,1.21,1580600.0],["2024-12-26",1.19,1.25,1.16,1.23,2680300.0],["2024-12-27",1.23,1.34,1.18,1.21,2803000.0],["2024-12-30",1.26,1.27,1.17,1.2,2978000.0],["2024-12-31",1.215,1.29,1.19,1.27,3218200.0],["2025-01-02",1.27,1.415,1.26,1.31,2873000.0],["2025-01-03",1.32,1.35,1.26,1.34,2456100.0],["2025-01-06",1.4,1.515,1.335,1.43,3460100.0],["2025-01-07",1.46,1.57,1.45,1.45,5107400.0],["2025-01-08",1.47,1.48,1.33,1.34,1923700.0],["2025-01-10",1.33,1.34,1.23,1.26,2539600.0],["2025-01-13",1.24,1.24,1.16,1.16,3163200.0],["2025-01-14",1.16,1.19,1.12,1.14,1969000.0],["2025-01-15",1.2,1.29,1.19,1.22,2505700.0],["2025-01-16",1.22,1.265,1.165,1.24,1471200.0],["2025-01-17",1.26,1.27,1.205,1.22,1241700.0],["2025-01-21",1.23,1.25,1.15,1.21,2168300.0],["2025-01-22",1.19,1.39,1.19,1.34,4665000.0],["2025-01-23",1.37,1.425,1.28,1.41,3182700.0],["2025-01-24",1.41,1.48,1.34,1.38,2549400.0],["2025-01-27",1.34,1.445,1.32,1.41,2357200.0],["2025-01-28",1.4,1.45,1.32,1.42,1747100.0],["2025-01-29",1.41,1.45,1.335,1.34,1336900.0],["2025-01-30",1.38,1.43,1.33,1.37,1341600.0],["2025-01-31",1.39,1.41,1.29,1.31,1275400.0],["2025-02-03",1.26,1.31,1.22,1.27,1419900.0],["2025-02-04",1.28,1.33,1.255,1.29,1362000.0],["2025-02-05",1.3,1.38,1.29,1.37,1040500.0],["2025-02-06",1.39,1.4,1.3,1.3,1382200.0],["2025-02-07",1.3,1.32,1.24,1.25,1338400.0],["2025-02-10",1.25,1.265,1.2,1.2,1503200.0],["2025-02-11",1.2,1.21,1.12,1.18,1881000.0],["2025-02-12",1.17,1.22,1.15,1.19,1402600.0],["2025-02-13",1.2,1.25,1.17,1.23,1131100.0],["2025-02-14",1.24,1.48,1.24,1.38,8949400.0],["2025-02-18",1.41,1.76,1.41,1.74,9878900.0],["2025-02-19",1.86,3.3,1.77,3.2,49891300.0],["2025-02-20",2.81,2.86,2.02,2.06,16539900.0],["2025-02-21",2.4,2.4,1.89,1.92,9469300.0],["2025-02-24",1.89,2.155,1.75,2.01,7679500.0],["2025-02-25",1.92,1.98,1.8,1.86,3076900.0],["2025-02-26",1.89,1.95,1.82,1.84,1744600.0],["2025-02-27",1.835,2.29,1.8,1.83,7794500.0],["2025-02-28",1.78,1.92,1.72,1.92,3728000.0],["2025-03-03",1.97,1.97,1.755,1.77,2455500.0],["2025-03-04",1.73,1.81,1.65,1.76,2844300.0],["2025-03-05",1.85,2.25,1.815,2.05,9165600.0],["2025-03-06",1.93,2.02,1.711,1.78,4036500.0],["2025-03-07",1.77,1.829,1.671,1.72,1914200.0],["2025-03-10",1.66,1.69,1.52,1.56,3115800.0],["2025-03-11",1.57,1.58,1.36,1.47,2966500.0],["2025-03-12",1.49,1.54,1.41,1.51,1762500.0],["2025-03-13",1.5,1.56,1.36,1.37,2066600.0],["2025-03-14",1.43,1.5,1.4,1.46,1676300.0],["2025-03-17",1.43,1.44,1.31,1.41,2788400.0],["2025-03-18",1.41,1.44,1.31,1.315,1555300.0],["2025-03-19",1.33,1.41,1.32,1.39,1276300.0],["2025-03-20",1.38,1.42,1.33,1.37,1483200.0],["2025-03-21",1.3,1.33,1.26,1.31,2906200.0],["2025-03-24",1.35,1.39,1.31,1.39,2034200.0],["2025-03-25",1.38,1.39,1.28,1.3,1378100.0],["2025-03-26",1.31,1.31,1.24,1.27,1359700.0],["2025-03-27",1.28,1.32,1.26,1.3,1359400.0],["2025-03-28",1.31,1.311,1.24,1.25,1159100.0],["2025-03-31",1.24,1.24,1.15,1.16,2123200.0],["2025-04-01",1.15,1.18,1.12,1.13,2127600.0],["2025-04-02",1.14,1.225,1.12,1.18,1803000.0],["2025-04-03",1.13,1.147,1.11,1.12,1972300.0],["2025-04-04",1.11,1.15,1.02,1.03,3128500.0],["2025-04-07",1.01,1.05,0.91,1.0,4830200.0],["2025-04-08",1.04,1.07,0.955,0.98,2712400.0],["2025-04-09",0.98,1.18,0.95,1.15,2825300.0],["2025-04-10",1.13,1.13,1.04,1.11,1527100.0],["2025-04-11",1.1,1.3,1.08,1.3,3132200.0],["2025-04-14",1.33,1.33,1.18,1.32,1975600.0],["2025-04-15",1.3,1.45,1.3,1.35,1848200.0],["2025-04-16",1.34,1.34,1.25,1.27,1286100.0],["2025-04-17",1.28,1.306,1.25,1.28,743500.0],["2025-04-21",1.26,1.4,1.23,1.33,1793400.0],["2025-04-22",1.38,1.575,1.375,1.56,3535100.0],["2025-04-23",1.63,1.69,1.54,1.56,2111400.0],["2025-04-24",1.55,1.62,1.492,1.61,1133500.0],["2025-04-25",1.6,1.61,1.495,1.54,1076300.0],["2025-04-28",1.57,1.71,1.53,1.58,1929500.0],["2025-04-29",1.57,1.63,1.51,1.55,1081500.0],["2025-04-30",1.52,1.655,1.45,1.65,1510200.0],["2025-05-01",1.66,1.66,1.565,1.62,1094500.0],["2025-05-02",1.6,1.73,1.6,1.64,1875200.0],["2025-05-05",1.62,1.649,1.53,1.54,795700.0],["2025-05-06",1.53,1.54,1.32,1.33,1769800.0],["2025-05-07",1.38,1.4,1.31,1.33,1949300.0],["2025-05-08",1.33,1.49,1.29,1.39,1948100.0],["2025-05-09",1.42,1.53,1.41,1.45,2653700.0],["2025-05-12",1.55,1.765,1.473,1.54,3340100.0],["2025-05-13",1.55,1.58,1.43,1.5,2785200.0],["2025-05-14",1.51,1.51,1.35,1.38,1875400.0],["2025-05-15",1.4,1.43,1.36,1.395,970000.0],["2025-05-16",1.41,1.51,1.345,1.51,1611900.0],["2025-05-19",1.49,1.54,1.43,1.49,1071000.0],["2025-05-20",1.49,1.67,1.475,1.64,2379800.0],["2025-05-21",1.59,1.629,1.472,1.5,1666400.0],["2025-05-22",1.485,1.625,1.485,1.62,1389400.0],["2025-05-23",1.54,1.59,1.51,1.55,952700.0],["2025-05-27",1.59,1.785,1.565,1.65,2523300.0],["2025-05-28",1.66,1.9,1.6,1.87,2735300.0],["2025-05-29",1.89,1.95,1.765,1.83,1554200.0],["2025-05-30",1.8,1.81,1.7,1.72,1276200.0],["2025-06-02",1.76,1.92,1.75,1.77,2166600.0],["2025-06-03",1.75,1.87,1.66,1.82,1658600.0],["2025-06-04",1.82,1.85,1.77,1.82,866100.0],["2025-06-05",1.8,1.98,1.73,1.8,3176200.0],["2025-06-06",1.81,1.97,1.8,1.91,2450900.0],["2025-06-09",1.98,2.02,1.845,1.93,1222400.0],["2025-06-10",1.98,2.23,1.92,2.1,2880400.0],["2025-06-11",2.1,2.19,2.013,2.03,2013100.0],["2025-06-12",2.05,2.295,1.971,2.18,3205100.0],["2025-06-13",2.02,2.115,1.94,1.97,3051500.0],["2025-06-16",2.005,2.2,1.935,2.16,2832800.0],["2025-06-17",2.31,2.55,2.1,2.14,5459000.0],["2025-06-18",2.17,2.38,2.05,2.35,3586600.0],["2025-06-20",2.34,2.385,2.15,2.22,3068700.0],["2025-06-23",2.185,2.24,2.02,2.1,1787700.0],["2025-06-24",2.15,2.31,2.15,2.25,3015800.0],["2025-06-25",2.26,2.29,2.14,2.19,2264900.0],["2025-06-26",2.22,2.22,2.075,2.12,2318800.0],["2025-06-27",2.15,2.33,2.13,2.28,5463000.0],["2025-06-30",2.28,2.37,2.19,2.2,2255900.0],["2025-07-01",2.16,2.31,2.11,2.25,1749800.0],["2025-07-02",2.25,2.875,2.235,2.56,9568200.0],["2025-07-03",2.63,2.75,2.51,2.57,1914800.0],["2025-07-07",2.58,2.627,2.48,2.54,2142400.0],["2025-07-08",2.55,3.07,2.535,2.86,5701600.0],["2025-07-09",3.05,3.24,2.915,3.08,5606000.0],["2025-07-10",3.115,3.18,2.99,3.06,2558900.0],["2025-07-11",3.06,3.09,2.8,2.88,2254200.0],["2025-07-14",2.84,2.965,2.74,2.85,1268400.0],["2025-07-15",2.88,2.96,2.725,2.75,1555800.0],["2025-07-16",2.79,3.02,2.7,2.84,2561200.0],["2025-07-17",2.84,2.89,2.7,2.73,1848800.0],["2025-07-18",2.7,2.87,2.66,2.76,2537000.0],["2025-07-21",2.785,3.39,2.785,3.15,5762700.0],["2025-07-22",3.12,3.42,3.031,3.36,2616200.0],["2025-07-23",3.47,3.535,3.28,3.46,2467500.0],["2025-07-24",3.46,3.58,3.18,3.26,2660200.0],["2025-07-25",3.28,3.28,3.1,3.15,1275200.0],["2025-07-28",3.16,3.19,2.94,2.96,1809700.0],["2025-07-29",2.975,2.99,2.545,2.59,3819700.0],["2025-07-30",2.635,2.715,2.5,2.52,2314700.0],["2025-07-31",2.49,2.575,2.4,2.51,2135800.0],["2025-08-01",2.48,2.49,2.37,2.44,1622100.0],["2025-08-04",2.46,2.61,2.44,2.56,1346600.0],["2025-08-05",2.63,2.665,2.47,2.6,1618400.0],["2025-08-06",2.6,2.63,2.47,2.53,1158800.0],["2025-08-07",2.58,2.58,2.45,2.49,874700.0],["2025-08-08",2.515,2.52,2.2,2.21,2274900.0],["2025-08-11",2.13,2.22,2.07,2.2,1636700.0],["2025-08-12",2.22,2.325,2.18,2.29,1287600.0],["2025-08-13",2.45,3.17,2.44,3.08,7749200.0],["2025-08-14",2.93,3.105,2.89,2.96,2275200.0],["2025-08-15",3.05,3.1,2.84,3.03,3198000.0],["2025-08-18",3.08,3.08,2.73,2.73,1850300.0],["2025-08-19",2.71,2.717,2.6,2.63,1471500.0],["2025-08-20",2.62,2.77,2.62,2.67,926500.0],["2025-08-21",2.63,2.77,2.63,2.73,849200.0],["2025-08-22",2.74,2.921,2.732,2.8,1466100.0],["2025-08-25",2.82,2.9,2.705,2.72,1035400.0],["2025-08-26",2.72,2.75,2.655,2.73,673200.0],["2025-08-27",2.73,2.765,2.66,2.67,614000.0],["2025-08-28",2.69,2.781,2.64,2.65,756900.0],["2025-08-29",2.65,2.695,2.484,2.57,1147200.0],["2025-09-02",2.52,2.66,2.465,2.47,1307000.0],["2025-09-03",2.53,2.72,2.49,2.5,1684800.0],["2025-09-04",2.54,2.54,2.39,2.52,1181400.0],["2025-09-05",2.55,2.76,2.49,2.76,1997500.0],["2025-09-08",2.77,2.84,2.72,2.79,1486900.0],["2025-09-09",2.77,2.82,2.69,2.76,1254300.0],["2025-09-10",2.76,2.76,2.56,2.56,1561800.0],["2025-09-11",2.56,2.75,2.555,2.71,1232300.0],["2025-09-12",2.72,2.74,2.65,2.69,1101600.0],["2025-09-15",2.72,2.789,2.603,2.67,1136400.0],["2025-09-16",2.67,2.875,2.535,2.83,2574400.0],["2025-09-17",2.81,2.9,2.71,2.72,1464900.0],["2025-09-18",2.79,3.073,2.79,3.0,3778500.0],["2025-09-19",3.04,3.08,2.81,2.83,2950600.0],["2025-09-22",2.83,3.049,2.67,3.0,2804900.0],["2025-09-23",3.02,3.14,2.97,3.01,3095500.0],["2025-09-24",3.02,3.575,3.0,3.37,6637100.0],["2025-09-25",3.32,3.37,3.17,3.23,2692600.0],["2025-09-26",3.21,3.26,3.01,3.24,2402700.0],["2025-09-29",3.29,3.52,3.17,3.52,4100900.0],["2025-09-30",3.5,3.62,3.36,3.47,2589100.0],["2025-10-01",3.46,3.705,3.45,3.55,3535500.0],["2025-10-02",3.57,3.92,3.56,3.89,5036600.0],["2025-10-03",3.97,4.05,3.77,3.92,3333000.0],["2025-10-06",3.98,4.07,3.79,3.8,2519500.0],["2025-10-07",3.82,3.993,3.68,3.93,2757200.0],["2025-10-08",3.95,4.537,3.85,4.15,6247400.0],["2025-10-09",4.21,4.27,4.02,4.08,2721500.0],["2025-10-10",4.22,4.29,3.695,3.72,3531500.0],["2025-10-13",3.84,3.84,3.53,3.56,2113100.0],["2025-10-14",3.44,3.72,3.32,3.59,2113000.0],["2025-10-15",3.68,4.17,3.68,4.06,4858200.0],["2025-10-16",4.11,4.33,3.91,3.96,2663000.0],["2025-10-17",3.86,3.98,3.64,3.77,1903800.0],["2025-10-20",3.8,4.275,3.8,4.14,4064700.0],["2025-10-21",4.1,4.21,3.86,3.88,2548200.0],["2025-10-22",3.87,3.87,3.48,3.57,3334100.0],["2025-10-23",3.7,3.77,3.575,3.65,1338200.0],["2025-10-24",3.75,3.87,3.71,3.72,1626500.0],["2025-10-27",3.545,3.62,3.145,3.25,6131800.0],["2025-10-28",3.26,3.29,3.11,3.17,1971200.0],["2025-10-29",3.17,3.2,3.035,3.04,2039900.0],["2025-10-30",3.0,3.065,2.94,3.01,1186200.0],["2025-10-31",3.01,3.365,2.95,3.08,6380300.0],["2025-11-03",3.11,3.11,2.87,3.06,2036300.0],["2025-11-04",2.94,2.98,2.77,2.78,1599500.0],["2025-11-05",2.79,2.85,2.71,2.78,1515400.0],["2025-11-06",2.77,2.79,2.62,2.69,2272400.0],["2025-11-07",2.59,2.59,2.33,2.47,3157400.0],["2025-11-10",2.705,2.705,2.47,2.52,2285300.0],["2025-11-11",2.59,2.67,2.42,2.66,1770300.0],["2025-11-12",2.7,2.8,2.65,2.7,2131300.0],["2025-11-13",2.63,2.64,2.515,2.54,1742000.0],["2025-11-14",2.47,2.69,2.45,2.6,1769600.0],["2025-11-17",2.59,2.67,2.5,2.58,1238300.0],["2025-11-18",2.56,2.64,2.451,2.62,1037500.0],["2025-11-19",2.64,2.655,2.51,2.52,1201300.0],["2025-11-20",2.62,2.73,2.41,2.47,2100100.0],["2025-11-21",2.44,2.47,2.3,2.42,1983600.0],["2025-11-24",2.44,2.55,2.42,2.5,1310400.0],["2025-11-25",2.52,2.52,2.35,2.39,1227200.0],["2025-11-26",2.4,2.41,2.325,2.4,1058900.0],["2025-11-28",2.4,2.41,2.34,2.41,1014500.0],["2025-12-01",2.37,2.38,2.16,2.19,1681400.0],["2025-12-02",2.19,2.23,2.09,2.11,1940800.0],["2025-12-03",2.14,2.37,2.12,2.365,1955500.0],["2025-12-04",2.35,2.49,2.327,2.43,1574300.0],["2025-12-05",2.45,2.5,2.38,2.42,1354600.0],["2025-12-08",2.45,2.508,2.365,2.42,1091700.0],["2025-12-09",2.41,2.486,2.36,2.44,1192100.0],["2025-12-10",2.43,2.665,2.36,2.6,2473400.0],["2025-12-11",2.61,2.7,2.45,2.56,2132500.0],["2025-12-12",2.57,2.6,2.465,2.53,2268200.0],["2025-12-15",2.55,2.57,2.4,2.44,1769300.0],["2025-12-16",2.46,2.585,2.425,2.51,1349100.0],["2025-12-17",2.52,2.61,2.355,2.37,1935500.0],["2025-12-18",2.41,2.51,2.33,2.35,2103300.0],["2025-12-19",2.37,2.46,2.34,2.34,2481200.0],["2025-12-22",2.36,2.439,2.33,2.33,1520700.0],["2025-12-23",2.31,2.33,2.12,2.19,2533200.0],["2025-12-24",2.17,2.24,2.17,2.21,702300.0],["2025-12-26",2.2,2.2,2.131,2.17,1260700.0],["2025-12-29",2.13,2.145,2.05,2.1,2009400.0],["2025-12-30",2.09,2.13,2.02,2.04,1663300.0],["2025-12-31",2.04,2.09,2.02,2.05,1709700.0],["2026-01-02",2.06,2.08,1.97,2.05,2073800.0],["2026-01-05",2.06,2.12,1.95,1.99,2199900.0],["2026-01-06",2.01,2.15,1.995,2.14,2394800.0],["2026-01-07",2.16,2.24,2.13,2.16,2724400.0],["2026-01-08",2.15,2.15,2.07,2.14,1234300.0],["2026-01-09",2.16,2.2,2.06,2.07,1068700.0],["2026-01-12",2.1,2.14,1.99,2.13,1866900.0],["2026-01-13",2.13,2.142,2.041,2.09,1322900.0],["2026-01-14",2.11,2.275,2.072,2.22,2925100.0],["2026-01-15",2.22,2.22,2.055,2.09,1923500.0],["2026-01-16",2.1,2.105,2.0,2.03,2201500.0],["2026-01-20",1.99,2.06,1.921,2.02,1739000.0],["2026-01-21",2.02,2.12,2.02,2.12,1992500.0],["2026-01-22",2.14,2.43,2.11,2.38,3566800.0],["2026-01-23",2.38,2.39,2.15,2.16,2248500.0],["2026-01-26",2.16,2.16,2.05,2.06,1377300.0],["2026-01-27",2.08,2.17,2.06,2.11,1276800.0],["2026-01-28",2.13,2.135,2.02,2.06,1369100.0],["2026-01-29",2.05,2.11,2.01,2.06,1325300.0],["2026-01-30",2.03,2.065,1.92,1.99,1725500.0],["2026-02-02",1.99,2.07,1.95,2.01,1544600.0],["2026-02-03",2.02,2.11,1.965,2.06,1633600.0],["2026-02-04",2.06,2.065,1.93,1.95,1364200.0],["2026-02-05",1.92,1.95,1.66,1.665,2224800.0],["2026-02-06",1.78,1.845,1.73,1.82,1930400.0],["2026-02-09",1.79,1.83,1.74,1.81,1026000.0],["2026-02-10",1.82,1.84,1.77,1.78,1228400.0],["2026-02-11",1.79,1.81,1.7,1.77,963300.0],["2026-02-12",1.81,1.81,1.67,1.68,1550300.0],["2026-02-13",1.7,1.827,1.69,1.76,1330200.0],["2026-02-17",1.75,1.79,1.705,1.74,665800.0],["2026-02-18",1.72,1.76,1.695,1.72,984000.0],["2026-02-19",1.71,1.815,1.67,1.81,1486000.0],["2026-02-20",1.79,1.8,1.72,1.79,1534200.0],["2026-02-23",1.77,1.91,1.76,1.89,1446900.0],["2026-02-24",1.91,2.29,1.91,2.11,3608000.0],["2026-02-25",2.15,2.23,2.09,2.13,1613600.0],["2026-02-26",2.13,2.215,2.05,2.18,2131900.0],["2026-02-27",2.11,2.285,2.11,2.2,1946800.0],["2026-03-02",2.08,2.195,2.07,2.15,1043100.0],["2026-03-03",2.06,2.095,1.97,2.04,1574400.0],["2026-03-04",2.05,2.28,2.025,2.19,2117500.0],["2026-03-05",2.175,2.175,1.89,1.895,1830600.0],["2026-03-06",1.88,2.04,1.82,2.0,2269700.0],["2026-03-09",1.98,2.47,1.975,2.32,4948200.0],["2026-03-10",2.41,2.765,2.37,2.64,4401700.0],["2026-03-11",2.61,2.7,2.55,2.66,1971000.0],["2026-03-12",2.6,2.64,2.46,2.54,1518000.0],["2026-03-13",2.6,2.64,2.415,2.44,1218600.0],["2026-03-16",2.46,2.59,2.45,2.54,1212300.0],["2026-03-17",2.52,2.545,2.42,2.46,904900.0],["2026-03-18",2.43,2.45,2.3,2.35,1112500.0],["2026-03-19",2.29,2.415,2.245,2.35,1241000.0],["2026-03-20",2.35,2.45,2.31,2.34,1780300.0],["2026-03-23",2.4,2.49,2.35,2.4,1237000.0],["2026-03-24",2.34,2.36,2.23,2.25,1186800.0],["2026-03-25",2.29,2.375,2.285,2.32,1032700.0],["2026-03-26",2.28,2.475,2.24,2.32,1705700.0],["2026-03-27",2.28,2.29,2.17,2.23,1653500.0],["2026-03-30",2.23,2.275,2.13,2.23,1774700.0],["2026-03-31",2.25,2.515,2.25,2.47,1882600.0],["2026-04-01",2.52,2.75,2.5,2.61,2063100.0],["2026-04-02",2.57,2.69,2.53,2.67,1125200.0],["2026-04-06",2.66,2.82,2.64,2.72,1932700.0],["2026-04-07",2.71,2.76,2.56,2.74,1542100.0],["2026-04-08",2.88,2.94,2.675,2.76,1058700.0],["2026-04-09",2.75,2.92,2.71,2.89,1346500.0],["2026-04-10",2.91,2.95,2.785,2.94,1594000.0],["2026-04-13",2.91,3.26,2.89,3.2,2392800.0],["2026-04-14",3.23,3.55,3.23,3.39,2318000.0],["2026-04-15",3.37,3.575,3.325,3.37,1570100.0],["2026-04-16",3.35,3.4,3.221,3.35,1376600.0],["2026-04-17",3.4,3.555,3.36,3.49,1638600.0],["2026-04-20",3.44,3.65,3.374,3.57,1831100.0],["2026-04-21",3.59,3.592,3.25,3.3,1596800.0],["2026-04-22",3.33,3.465,3.275,3.33,1093400.0],["2026-04-23",3.3,3.385,3.14,3.21,1195600.0],["2026-04-24",3.23,3.23,2.875,2.91,1513800.0],["2026-04-27",2.85,3.12,2.81,2.89,1771000.0],["2026-04-28",2.88,3.075,2.855,3.06,1269800.0],["2026-04-29",3.015,3.06,2.77,2.82,1213800.0],["2026-04-30",2.82,3.065,2.82,3.0,1148200.0],["2026-05-01",2.985,2.985,2.84,2.9,858600.0],["2026-05-04",2.88,3.085,2.88,3.0,980100.0],["2026-05-05",3.02,3.16,2.92,3.04,1270600.0],["2026-05-06",3.1,3.18,3.045,3.175,1245200.0],["2026-05-07",3.23,3.25,2.97,3.03,1441500.0],["2026-05-08",3.03,3.23,3.03,3.11,1114800.0],["2026-05-11",3.11,3.27,3.03,3.06,1095500.0],["2026-05-12",3.05,3.08,2.905,2.93,1021000.0],["2026-05-13",2.93,2.945,2.86,2.9,925900.0],["2026-05-14",2.9,2.94,2.73,2.85,1136600.0],["2026-05-15",2.8,2.88,2.565,2.62,1277200.0],["2026-05-18",2.63,2.69,2.473,2.53,1257500.0],["2026-05-19",2.54,2.56,2.42,2.46,998400.0],["2026-05-20",2.46,2.62,2.46,2.6,1373600.0],["2026-05-21",2.55,2.695,2.524,2.67,976900.0],["2026-05-22",2.67,2.825,2.665,2.76,1021300.0],["2026-05-26",2.46,3.4,2.41,3.08,9667400.0],["2026-05-27",3.245,3.94,3.22,3.57,16930100.0],["2026-05-28",3.57,3.577,3.36,3.43,4965100.0],["2026-05-29",3.41,3.5,3.24,3.46,3910800.0],["2026-06-01",3.38,3.51,3.29,3.34,3101700.0],["2026-06-02",3.28,3.29,2.805,2.82,3919100.0],["2026-06-03",2.8,2.91,2.63,2.78,3205700.0],["2026-06-04",2.78,3.13,2.77,2.99,2512800.0],["2026-06-05",2.97,3.0,2.63,2.71,2366200.0],["2026-06-08",2.76,2.76,2.61,2.645,1477600.0],["2026-06-09",2.63,2.74,2.485,2.65,1877600.0],["2026-06-10",2.61,2.68,2.46,2.48,1486000.0],["2026-06-11",2.48,2.525,2.38,2.44,2235600.0],["2026-06-12",2.46,2.6,2.43,2.5,1907200.0],["2026-06-15",2.55,2.65,2.44,2.46,2466300.0],["2026-06-16",2.47,2.47,2.35,2.36,2258700.0],["2026-06-17",2.39,2.67,2.39,2.55,3230500.0],["2026-06-18",2.63,2.705,2.565,2.69,3286400.0],["2026-06-22",2.7,2.88,2.692,2.8,2918700.0],["2026-06-23",2.72,2.91,2.72,2.76,1991700.0],["2026-06-24",2.755,2.965,2.755,2.8,3815800.0],["2026-06-25",2.79,2.97,2.645,2.74,2787000.0],["2026-06-26",2.76,2.935,2.72,2.85,6394400.0],["2026-06-29",2.87,3.23,2.87,3.2,3038300.0],["2026-06-30",3.19,3.275,3.11,3.24,1844500.0],["2026-07-01",3.24,3.485,3.13,3.28,2983900.0],["2026-07-02",3.33,3.68,3.317,3.65,4202100.0],["2026-07-06",3.6,3.79,3.55,3.65,2951101.897829],["2026-07-07",3.65,3.815,3.52,3.75,2817998.101884],["2026-07-08",3.69,3.815,3.615,3.67,2454789.036639],["2026-07-09",3.65,3.72,3.2601,3.3,3489908.732019],["2026-07-10",3.27,3.28,2.96,3.26,3592121.010081],["2026-07-13",3.19,3.192,3.04,3.16,2066991.837037],["2026-07-14",3.18,3.2099,3.051,3.16,1806868.87936],["2026-07-15",3.15,3.17,2.99,3.04,1602815.120366],["2026-07-16",3,3.01,2.82,2.88,1383928.954585],["2026-07-17",2.8,3.025,2.77,2.98,1748786.476955],["2026-07-20",2.96,3.07,2.85,2.88,1399218.759356],["2026-07-21",2.86,2.955,2.855,2.89,1145704.004747],["2026-07-22",2.85,2.885,2.7301,2.78,1038324.497826],["2026-07-23",2.71,2.77,2.69,2.73,1437251.28597],["2026-07-24",2.75,2.755,2.59,2.6,1516741.223905],["2026-07-27",2.63,2.725,2.603,2.68,935467.468874],["2026-07-28",2.67,2.675,2.52,2.62,1464142.112315],["2026-07-31",2.67,2.7025,2.53,2.58,1180795.838224],["2026-08-03",2.6,2.65,2.53,2.65,775116.081044],["2026-08-04",2.69,2.78,2.64,2.77,1559755.769829],["2026-08-05",2.79,2.87,2.745,2.75,1938290.475843],["2026-08-06",2.82,3.14,2.81,2.9,3429289.151076],["2026-08-07",2.99,3.09,2.87,2.88,1688677.837129],["2026-08-10",2.84,2.8999,2.79,2.81,1464762.868449],["2026-08-11",2.84,2.99,2.83,2.95,1910929.078629],["2026-08-12",2.96,3.025,2.82,2.84,1629923.397539],["2026-08-13",2.85,2.9,2.81,2.81,1271524.244246]]}